719 lines
38 KiB
CSV
719 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,205600,5402392190,15220,15220,15220,15220,2802
|
|
20240403,205500,5402392190,15220,15220,15220,15220,0
|
|
20240403,205400,5402392190,15220,15220,15220,15220,0
|
|
20240403,205300,5402392190,15220,15220,15220,15220,0
|
|
20240403,205200,5402392190,15220,15220,15220,15220,0
|
|
20240403,205100,5402392190,15220,15220,15220,15220,0
|
|
20240403,205000,5402392190,15220,15220,15220,15220,0
|
|
20240403,204900,5402392190,15220,15220,15220,15220,0
|
|
20240403,204800,5402392190,15220,15220,15220,15220,0
|
|
20240403,204700,5402392190,15220,15220,15220,15220,0
|
|
20240403,204600,5402392190,15220,15220,15220,15220,0
|
|
20240403,204500,5402392190,15220,15220,15220,15220,0
|
|
20240403,204400,5402392190,15220,15220,15220,15220,0
|
|
20240403,204300,5402392190,15220,15220,15220,15220,0
|
|
20240403,204200,5402392190,15220,15220,15220,15220,0
|
|
20240403,204100,5402392190,15220,15220,15220,15220,0
|
|
20240403,204000,5402392190,15220,15220,15220,15220,0
|
|
20240403,203900,5402392190,15220,15220,15220,15220,0
|
|
20240403,203800,5402392190,15220,15220,15220,15220,0
|
|
20240403,203700,5402392190,15220,15220,15220,15220,0
|
|
20240403,203600,5402392190,15220,15220,15220,15220,0
|
|
20240403,203500,5402392190,15220,15220,15220,15220,0
|
|
20240403,203400,5402392190,15220,15220,15220,15220,0
|
|
20240403,203300,5402392190,15220,15220,15220,15220,0
|
|
20240403,203200,5402392190,15220,15220,15220,15220,0
|
|
20240403,203100,5402392190,15220,15220,15220,15220,0
|
|
20240403,203000,5402392190,15220,15220,15220,15220,0
|
|
20240403,202900,5402392190,15220,15220,15220,15220,0
|
|
20240403,202800,5402392190,15220,15220,15220,15220,0
|
|
20240403,202700,5402392190,15220,15220,15220,15220,0
|
|
20240403,202600,5402392190,15220,15220,15220,15220,2802
|
|
20240403,202500,5402392190,15220,15220,15220,15220,0
|
|
20240403,202400,5402392190,15220,15220,15220,15220,0
|
|
20240403,202300,5402392190,15220,15220,15220,15220,0
|
|
20240403,202200,5402392190,15220,15220,15220,15220,0
|
|
20240403,202100,5402392190,15220,15220,15220,15220,0
|
|
20240403,202000,5402392190,15220,15220,15220,15220,0
|
|
20240403,201900,5402392190,15220,15220,15220,15220,0
|
|
20240403,201800,5402392190,15220,15220,15220,15220,0
|
|
20240403,201700,5402392190,15220,15220,15220,15220,0
|
|
20240403,201600,5402392190,15220,15220,15220,15220,0
|
|
20240403,201500,5402392190,15220,15220,15220,15220,0
|
|
20240403,201400,5402392190,15220,15220,15220,15220,0
|
|
20240403,201300,5402392190,15220,15220,15220,15220,0
|
|
20240403,201200,5402392190,15220,15220,15220,15220,0
|
|
20240403,201100,5402392190,15220,15220,15220,15220,0
|
|
20240403,201000,5402392190,15220,15220,15220,15220,0
|
|
20240403,200900,5402392190,15220,15220,15220,15220,0
|
|
20240403,200800,5402392190,15220,15220,15220,15220,0
|
|
20240403,200700,5402392190,15220,15220,15220,15220,0
|
|
20240403,200600,5402392190,15220,15220,15220,15220,0
|
|
20240403,200500,5402392190,15220,15220,15220,15220,0
|
|
20240403,200400,5402392190,15220,15220,15220,15220,0
|
|
20240403,200300,5402392190,15220,15220,15220,15220,0
|
|
20240403,200200,5402392190,15220,15220,15220,15220,0
|
|
20240403,200100,5402392190,15220,15220,15220,15220,0
|
|
20240403,200000,5402392190,15220,15220,15220,15220,0
|
|
20240403,195900,5402392190,15220,15220,15220,15220,0
|
|
20240403,195800,5402392190,15220,15220,15220,15220,0
|
|
20240403,195700,5402392190,15220,15220,15220,15220,0
|
|
20240403,195600,5402392190,15220,15220,15220,15220,2802
|
|
20240403,195500,5402392190,15220,15220,15220,15220,0
|
|
20240403,195400,5402392190,15220,15220,15220,15220,0
|
|
20240403,195300,5402392190,15220,15220,15220,15220,0
|
|
20240403,195200,5402392190,15220,15220,15220,15220,0
|
|
20240403,195100,5402392190,15220,15220,15220,15220,0
|
|
20240403,195000,5402392190,15220,15220,15220,15220,0
|
|
20240403,194900,5402392190,15220,15220,15220,15220,0
|
|
20240403,194800,5402392190,15220,15220,15220,15220,0
|
|
20240403,194700,5402392190,15220,15220,15220,15220,0
|
|
20240403,194600,5402392190,15220,15220,15220,15220,0
|
|
20240403,194500,5402392190,15220,15220,15220,15220,0
|
|
20240403,194400,5402392190,15220,15220,15220,15220,0
|
|
20240403,194300,5402392190,15220,15220,15220,15220,0
|
|
20240403,194200,5402392190,15220,15220,15220,15220,0
|
|
20240403,194100,5402392190,15220,15220,15220,15220,0
|
|
20240403,194000,5402392190,15220,15220,15220,15220,0
|
|
20240403,193900,5402392190,15220,15220,15220,15220,0
|
|
20240403,193800,5402392190,15220,15220,15220,15220,0
|
|
20240403,193700,5402392190,15220,15220,15220,15220,0
|
|
20240403,193600,5402392190,15220,15220,15220,15220,0
|
|
20240403,193500,5402392190,15220,15220,15220,15220,0
|
|
20240403,193400,5402392190,15220,15220,15220,15220,0
|
|
20240403,193300,5402392190,15220,15220,15220,15220,0
|
|
20240403,193200,5402392190,15220,15220,15220,15220,0
|
|
20240403,193100,5402392190,15220,15220,15220,15220,0
|
|
20240403,193000,5402392190,15220,15220,15220,15220,0
|
|
20240403,192900,5402392190,15220,15220,15220,15220,0
|
|
20240403,192800,5402392190,15220,15220,15220,15220,0
|
|
20240403,192700,5402392190,15220,15220,15220,15220,0
|
|
20240403,192600,5402392190,15220,15220,15220,15220,2802
|
|
20240403,192500,5402392190,15220,15220,15220,15220,0
|
|
20240403,192400,5402392190,15220,15220,15220,15220,0
|
|
20240403,192300,5402392190,15220,15220,15220,15220,0
|
|
20240403,192200,5402392190,15220,15220,15220,15220,0
|
|
20240403,192100,5402392190,15220,15220,15220,15220,0
|
|
20240403,192000,5402392190,15220,15220,15220,15220,0
|
|
20240403,191900,5402392190,15220,15220,15220,15220,0
|
|
20240403,191800,5402392190,15220,15220,15220,15220,0
|
|
20240403,191700,5402392190,15220,15220,15220,15220,0
|
|
20240403,191600,5402392190,15220,15220,15220,15220,0
|
|
20240403,191500,5402392190,15220,15220,15220,15220,0
|
|
20240403,191400,5402392190,15220,15220,15220,15220,0
|
|
20240403,191300,5402392190,15220,15220,15220,15220,0
|
|
20240403,191200,5402392190,15220,15220,15220,15220,0
|
|
20240403,191100,5402392190,15220,15220,15220,15220,0
|
|
20240403,191000,5402392190,15220,15220,15220,15220,0
|
|
20240403,190900,5402392190,15220,15220,15220,15220,0
|
|
20240403,190800,5402392190,15220,15220,15220,15220,0
|
|
20240403,190700,5402392190,15220,15220,15220,15220,0
|
|
20240403,190600,5402392190,15220,15220,15220,15220,0
|
|
20240403,190500,5402392190,15220,15220,15220,15220,0
|
|
20240403,190400,5402392190,15220,15220,15220,15220,0
|
|
20240403,190300,5402392190,15220,15220,15220,15220,0
|
|
20240403,190200,5402392190,15220,15220,15220,15220,0
|
|
20240403,190100,5402392190,15220,15220,15220,15220,0
|
|
20240403,190000,5402392190,15220,15220,15220,15220,0
|
|
20240403,185900,5402392190,15220,15220,15220,15220,0
|
|
20240403,185800,5402392190,15220,15220,15220,15220,0
|
|
20240403,185700,5402392190,15220,15220,15220,15220,0
|
|
20240403,185600,5402392190,15220,15220,15220,15220,2802
|
|
20240403,185500,5402392190,15220,15220,15220,15220,0
|
|
20240403,185400,5402392190,15220,15220,15220,15220,0
|
|
20240403,185300,5402392190,15220,15220,15220,15220,0
|
|
20240403,185200,5402392190,15220,15220,15220,15220,0
|
|
20240403,185100,5402392190,15220,15220,15220,15220,0
|
|
20240403,185000,5402392190,15220,15220,15220,15220,0
|
|
20240403,184900,5402392190,15220,15220,15220,15220,0
|
|
20240403,184800,5402392190,15220,15220,15220,15220,0
|
|
20240403,184700,5402392190,15220,15220,15220,15220,0
|
|
20240403,184600,5402392190,15220,15220,15220,15220,0
|
|
20240403,184500,5402392190,15220,15220,15220,15220,0
|
|
20240403,184400,5402392190,15220,15220,15220,15220,0
|
|
20240403,184300,5402392190,15220,15220,15220,15220,0
|
|
20240403,184200,5402392190,15220,15220,15220,15220,0
|
|
20240403,184100,5402392190,15220,15220,15220,15220,0
|
|
20240403,184000,5402392190,15220,15220,15220,15220,0
|
|
20240403,183900,5402392190,15220,15220,15220,15220,0
|
|
20240403,183800,5402392190,15220,15220,15220,15220,0
|
|
20240403,183700,5402392190,15220,15220,15220,15220,0
|
|
20240403,183600,5402392190,15220,15220,15220,15220,0
|
|
20240403,183500,5402392190,15220,15220,15220,15220,0
|
|
20240403,183400,5402392190,15220,15220,15220,15220,0
|
|
20240403,183300,5402392190,15220,15220,15220,15220,0
|
|
20240403,183200,5402392190,15220,15220,15220,15220,0
|
|
20240403,183100,5402392190,15220,15220,15220,15220,0
|
|
20240403,183000,5402392190,15220,15220,15220,15220,0
|
|
20240403,182900,5402392190,15220,15220,15220,15220,0
|
|
20240403,182800,5402392190,15220,15220,15220,15220,0
|
|
20240403,182700,5402392190,15220,15220,15220,15220,0
|
|
20240403,182600,5402392190,15220,15220,15220,15220,2802
|
|
20240403,182500,5402392190,15220,15220,15220,15220,0
|
|
20240403,182400,5402392190,15220,15220,15220,15220,0
|
|
20240403,182300,5402392190,15220,15220,15220,15220,0
|
|
20240403,182200,5402392190,15220,15220,15220,15220,0
|
|
20240403,182100,5402392190,15220,15220,15220,15220,0
|
|
20240403,182000,5402392190,15220,15220,15220,15220,0
|
|
20240403,181900,5402392190,15220,15220,15220,15220,0
|
|
20240403,181800,5402392190,15220,15220,15220,15220,0
|
|
20240403,181700,5402392190,15220,15220,15220,15220,0
|
|
20240403,181600,5402392190,15220,15220,15220,15220,0
|
|
20240403,181500,5402392190,15220,15220,15220,15220,0
|
|
20240403,181400,5402392190,15220,15220,15220,15220,0
|
|
20240403,181300,5402392190,15220,15220,15220,15220,0
|
|
20240403,181200,5402392190,15220,15220,15220,15220,0
|
|
20240403,181100,5402392190,15220,15220,15220,15220,0
|
|
20240403,181000,5402392190,15220,15220,15220,15220,0
|
|
20240403,180900,5402392190,15220,15220,15220,15220,0
|
|
20240403,180800,5402392190,15220,15220,15220,15220,0
|
|
20240403,180700,5402392190,15220,15220,15220,15220,0
|
|
20240403,180600,5402392190,15220,15220,15220,15220,0
|
|
20240403,180500,5402392190,15220,15220,15220,15220,0
|
|
20240403,180400,5402392190,15220,15220,15220,15220,0
|
|
20240403,180300,5402392190,15220,15220,15220,15220,0
|
|
20240403,180200,5402392190,15220,15220,15220,15220,0
|
|
20240403,180100,5402392190,15220,15220,15220,15220,0
|
|
20240403,180000,5402392190,15220,15220,15220,15220,0
|
|
20240403,175900,5402392190,15220,15220,15220,15220,0
|
|
20240403,175800,5402392190,15220,15220,15220,15220,0
|
|
20240403,175700,5402392190,15220,15220,15220,15220,0
|
|
20240403,175600,5402392190,15220,15220,15220,15220,2802
|
|
20240403,175500,5402392190,15220,15220,15220,15220,0
|
|
20240403,175400,5402392190,15220,15220,15220,15220,0
|
|
20240403,175300,5402392190,15220,15220,15220,15220,0
|
|
20240403,175200,5402392190,15220,15220,15220,15220,0
|
|
20240403,175100,5402392190,15220,15220,15220,15220,0
|
|
20240403,175000,5402392190,15220,15220,15220,15220,0
|
|
20240403,174900,5402392190,15220,15220,15220,15220,0
|
|
20240403,174800,5402392190,15220,15220,15220,15220,0
|
|
20240403,174700,5402392190,15220,15220,15220,15220,0
|
|
20240403,174600,5402392190,15220,15220,15220,15220,0
|
|
20240403,174500,5402392190,15220,15220,15220,15220,0
|
|
20240403,174400,5402392190,15220,15220,15220,15220,0
|
|
20240403,174300,5402392190,15220,15220,15220,15220,0
|
|
20240403,174200,5402392190,15220,15220,15220,15220,0
|
|
20240403,174100,5402392190,15220,15220,15220,15220,0
|
|
20240403,174000,5402392190,15220,15220,15220,15220,0
|
|
20240403,173900,5402392190,15220,15220,15220,15220,0
|
|
20240403,173800,5402392190,15220,15220,15220,15220,0
|
|
20240403,173700,5402392190,15220,15220,15220,15220,0
|
|
20240403,173600,5402392190,15220,15220,15220,15220,0
|
|
20240403,173500,5402392190,15220,15220,15220,15220,0
|
|
20240403,173400,5402392190,15220,15220,15220,15220,0
|
|
20240403,173300,5402392190,15220,15220,15220,15220,0
|
|
20240403,173200,5402392190,15220,15220,15220,15220,0
|
|
20240403,173100,5402392190,15220,15220,15220,15220,0
|
|
20240403,173000,5402392190,15220,15220,15220,15220,0
|
|
20240403,172900,5402392190,15220,15220,15220,15220,0
|
|
20240403,172800,5402392190,15220,15220,15220,15220,0
|
|
20240403,172700,5402392190,15220,15220,15220,15220,0
|
|
20240403,172600,5402392190,15220,15220,15220,15220,2802
|
|
20240403,172500,5402392190,15220,15220,15220,15220,0
|
|
20240403,172400,5402392190,15220,15220,15220,15220,0
|
|
20240403,172300,5402392190,15220,15220,15220,15220,0
|
|
20240403,172200,5402392190,15220,15220,15220,15220,0
|
|
20240403,172100,5402392190,15220,15220,15220,15220,0
|
|
20240403,172000,5402392190,15220,15220,15220,15220,0
|
|
20240403,171900,5402392190,15220,15220,15220,15220,0
|
|
20240403,171800,5402392190,15220,15220,15220,15220,0
|
|
20240403,171700,5402392190,15220,15220,15220,15220,0
|
|
20240403,171600,5402392190,15220,15220,15220,15220,0
|
|
20240403,171500,5402392190,15220,15220,15220,15220,0
|
|
20240403,171400,5402392190,15220,15220,15220,15220,0
|
|
20240403,171300,5402392190,15220,15220,15220,15220,0
|
|
20240403,171200,5402392190,15220,15220,15220,15220,0
|
|
20240403,171100,5402392190,15220,15220,15220,15220,0
|
|
20240403,171000,5402392190,15220,15220,15220,15220,0
|
|
20240403,170900,5402392190,15220,15220,15220,15220,0
|
|
20240403,170800,5402392190,15220,15220,15220,15220,0
|
|
20240403,170700,5402392190,15220,15220,15220,15220,0
|
|
20240403,170600,5402392190,15220,15220,15220,15220,0
|
|
20240403,170500,5402392190,15220,15220,15220,15220,0
|
|
20240403,170400,5402392190,15220,15220,15220,15220,0
|
|
20240403,170300,5402392190,15220,15220,15220,15220,0
|
|
20240403,170200,5402392190,15220,15220,15220,15220,0
|
|
20240403,170100,5402392190,15220,15220,15220,15220,0
|
|
20240403,170000,5402392190,15220,15220,15220,15220,0
|
|
20240403,165900,5402392190,15220,15220,15220,15220,0
|
|
20240403,165800,5402392190,15220,15220,15220,15220,0
|
|
20240403,165700,5402392190,15220,15220,15220,15220,0
|
|
20240403,165600,5402392190,15220,15220,15220,15220,2802
|
|
20240403,165500,5402392190,15220,15220,15220,15220,0
|
|
20240403,165400,5402392190,15220,15220,15220,15220,0
|
|
20240403,165300,5402392190,15220,15220,15220,15220,0
|
|
20240403,165200,5402392190,15220,15220,15220,15220,0
|
|
20240403,165100,5402392190,15220,15220,15220,15220,0
|
|
20240403,165000,5402392190,15220,15220,15220,15220,0
|
|
20240403,164900,5402392190,15220,15220,15220,15220,0
|
|
20240403,164800,5402392190,15220,15220,15220,15220,0
|
|
20240403,164700,5402392190,15220,15220,15220,15220,0
|
|
20240403,164600,5402392190,15220,15220,15220,15220,0
|
|
20240403,164500,5402392190,15220,15220,15220,15220,0
|
|
20240403,164400,5402392190,15220,15220,15220,15220,0
|
|
20240403,164300,5402392190,15220,15220,15220,15220,0
|
|
20240403,164200,5402392190,15220,15220,15220,15220,0
|
|
20240403,164100,5402392190,15220,15220,15220,15220,0
|
|
20240403,164000,5402392190,15220,15220,15220,15220,0
|
|
20240403,163900,5402392190,15220,15220,15220,15220,0
|
|
20240403,163800,5402392190,15220,15220,15220,15220,0
|
|
20240403,163700,5402392190,15220,15220,15220,15220,0
|
|
20240403,163600,5402392190,15220,15220,15220,15220,0
|
|
20240403,163500,5402392190,15220,15220,15220,15220,0
|
|
20240403,163400,5402392190,15220,15220,15220,15220,0
|
|
20240403,163300,5402392190,15220,15220,15220,15220,0
|
|
20240403,163200,5402392190,15220,15220,15220,15220,0
|
|
20240403,163100,5402392190,15220,15220,15220,15220,0
|
|
20240403,163000,5402392190,15220,15220,15220,15220,0
|
|
20240403,162900,5402392190,15220,15220,15220,15220,0
|
|
20240403,162800,5402392190,15220,15220,15220,15220,0
|
|
20240403,162700,5402392190,15220,15220,15220,15220,0
|
|
20240403,162600,5402392190,15220,15220,15220,15220,2802
|
|
20240403,162500,5402392190,15220,15220,15220,15220,0
|
|
20240403,162400,5402392190,15220,15220,15220,15220,0
|
|
20240403,162300,5402392190,15220,15220,15220,15220,0
|
|
20240403,162200,5402392190,15220,15220,15220,15220,0
|
|
20240403,162100,5402392190,15220,15220,15220,15220,0
|
|
20240403,162000,5402392190,15220,15220,15220,15220,0
|
|
20240403,161900,5402392190,15220,15220,15220,15220,0
|
|
20240403,161800,5402392190,15220,15220,15220,15220,0
|
|
20240403,161700,5402392190,15220,15220,15220,15220,0
|
|
20240403,161600,5402392190,15220,15220,15220,15220,0
|
|
20240403,161500,5402392190,15220,15220,15220,15220,0
|
|
20240403,161400,5402392190,15220,15220,15220,15220,0
|
|
20240403,161300,5402392190,15220,15220,15220,15220,0
|
|
20240403,161200,5402392190,15220,15220,15220,15220,0
|
|
20240403,161100,5402392190,15220,15220,15220,15220,0
|
|
20240403,161000,5402392190,15220,15220,15220,15220,0
|
|
20240403,160900,5402392190,15220,15220,15220,15220,0
|
|
20240403,160800,5402392190,15220,15220,15220,15220,0
|
|
20240403,160700,5402392190,15220,15220,15220,15220,0
|
|
20240403,160600,5402392190,15220,15220,15220,15220,0
|
|
20240403,160500,5402392190,15220,15220,15220,15220,0
|
|
20240403,160400,5402392190,15220,15220,15220,15220,0
|
|
20240403,160300,5402392190,15220,15220,15220,15220,0
|
|
20240403,160200,5402392190,15220,15220,15220,15220,0
|
|
20240403,160100,5402392190,15220,15220,15220,15220,0
|
|
20240403,160000,5402392190,15220,15220,15220,15220,0
|
|
20240403,155900,5402392190,15220,15220,15220,15220,0
|
|
20240403,155800,5402392190,15220,15220,15220,15220,0
|
|
20240403,155700,5402392190,15220,15220,15220,15220,0
|
|
20240403,155600,5402392190,15220,15220,15220,15220,2802
|
|
20240403,155500,5402392190,15220,15220,15220,15220,0
|
|
20240403,155400,5402392190,15220,15220,15220,15220,0
|
|
20240403,155300,5402392190,15220,15220,15220,15220,0
|
|
20240403,155200,5402392190,15220,15220,15220,15220,0
|
|
20240403,155100,5402392190,15220,15220,15220,15220,0
|
|
20240403,155000,5402392190,15220,15220,15220,15220,0
|
|
20240403,154900,5402392190,15220,15220,15220,15220,0
|
|
20240403,154800,5402392190,15220,15220,15220,15220,0
|
|
20240403,154700,5402392190,15220,15220,15220,15220,0
|
|
20240403,154600,5402392190,15220,15220,15220,15220,0
|
|
20240403,154500,5402392190,15220,15220,15220,15220,0
|
|
20240403,154400,5402392190,15220,15220,15220,15220,0
|
|
20240403,154300,5402392190,15220,15220,15220,15220,0
|
|
20240403,154200,5402392190,15220,15220,15220,15220,0
|
|
20240403,154100,5402392190,15220,15220,15220,15220,0
|
|
20240403,154000,5402392190,15220,15220,15220,15220,0
|
|
20240403,153900,5402392190,15220,15220,15220,15220,0
|
|
20240403,153800,5402392190,15220,15220,15220,15220,0
|
|
20240403,153700,5402392190,15220,15220,15220,15220,0
|
|
20240403,153600,5402392190,15220,15220,15220,15220,0
|
|
20240403,153500,5402392190,15220,15220,15220,15220,0
|
|
20240403,153400,5402392190,15220,15220,15220,15220,0
|
|
20240403,153300,5402392190,15220,15220,15220,15220,0
|
|
20240403,153200,5402392190,15220,15220,15220,15220,0
|
|
20240403,153100,5402392190,15220,15220,15220,15220,0
|
|
20240403,153000,5402392190,15220,15220,15220,15220,2802
|
|
20240403,152900,5359745750,15220,15220,15220,15220,0
|
|
20240403,152800,5359745750,15220,15220,15220,15220,0
|
|
20240403,152700,5359745750,15220,15220,15220,15220,0
|
|
20240403,152600,5359745750,15220,15220,15220,15220,0
|
|
20240403,152500,5359745750,15220,15220,15220,15220,0
|
|
20240403,152400,5359745750,15220,15220,15220,15220,0
|
|
20240403,152300,5359745750,15220,15220,15220,15220,0
|
|
20240403,152200,5359745750,15220,15220,15220,15220,0
|
|
20240403,152100,5359745750,15220,15220,15220,15220,0
|
|
20240403,152000,5359745750,15220,15220,15220,15220,0
|
|
20240403,151900,5359745750,15220,15230,15230,15210,929
|
|
20240403,151800,5345610660,15230,15230,15230,15230,428
|
|
20240403,151700,5339092220,15250,15260,15260,15210,2724
|
|
20240403,151600,5297616770,15250,15260,15260,15230,1487
|
|
20240403,151500,5274959900,15260,15240,15260,15240,2449
|
|
20240403,151400,5237631130,15240,15260,15260,15240,1280
|
|
20240403,151300,5218118550,15270,15220,15270,15220,2419
|
|
20240403,151200,5181242690,15210,15210,15220,15210,442
|
|
20240403,151100,5174517400,15220,15250,15250,15220,919
|
|
20240403,151000,5160520590,15240,15250,15250,15220,17
|
|
20240403,150900,5160261470,15250,15260,15260,15210,1112
|
|
20240403,150800,5143331490,15260,15260,15260,15230,739
|
|
20240403,150700,5132066530,15260,15250,15260,15240,519
|
|
20240403,150600,5124152110,15250,15250,15250,15250,440
|
|
20240403,150500,5117442110,15250,15250,15270,15220,9587
|
|
20240403,150400,4971468930,15270,15270,15270,15270,13
|
|
20240403,150300,4971270420,15270,15270,15270,15270,76
|
|
20240403,150200,4970109900,15270,15280,15280,15250,131
|
|
20240403,150100,4968111120,15280,15280,15280,15280,3
|
|
20240403,150000,4968065280,15280,15300,15300,15250,11
|
|
20240403,145900,4967897240,15280,15290,15300,15280,1507
|
|
20240403,145800,4944842480,15300,15260,15300,15240,2752
|
|
20240403,145700,4902820800,15280,15270,15280,15260,519
|
|
20240403,145600,4894897130,15280,15280,15280,15270,49
|
|
20240403,145500,4894148770,15280,15290,15290,15280,4
|
|
20240403,145400,4894087630,15290,15290,15290,15280,331
|
|
20240403,145300,4889027560,15290,15290,15290,15290,22
|
|
20240403,145200,4888691180,15290,15280,15290,15280,70
|
|
20240403,145100,4887621540,15290,15250,15290,15250,607
|
|
20240403,145000,4878345660,15240,15290,15290,15240,1016
|
|
20240403,144900,4862859710,15290,15270,15290,15270,15
|
|
20240403,144800,4862630580,15290,15290,15290,15250,961
|
|
20240403,144700,4847970680,15280,15290,15290,15260,1064
|
|
20240403,144600,4831713880,15290,15280,15290,15280,522
|
|
20240403,144500,4823732700,15290,15260,15290,15260,81
|
|
20240403,144400,4822496490,15290,15260,15290,15260,15
|
|
20240403,144300,4822267440,15290,15250,15290,15250,525
|
|
20240403,144200,4814240710,15290,15290,15290,15240,254
|
|
20240403,144100,4810361760,15290,15290,15290,15250,397
|
|
20240403,144000,4804305350,15270,15260,15270,15250,1023
|
|
20240403,143900,4788687060,15260,15260,15260,15250,25
|
|
20240403,143800,4788305770,15250,15260,15260,15250,618
|
|
20240403,143700,4778881180,15270,15260,15270,15230,741
|
|
20240403,143600,4767582260,15270,15260,15270,15250,499
|
|
20240403,143500,4759967920,15270,15270,15270,15250,153
|
|
20240403,143400,4757632250,15250,15270,15270,15250,773
|
|
20240403,143300,4745837920,15270,15270,15270,15260,138
|
|
20240403,143200,4743730990,15250,15260,15260,15250,89
|
|
20240403,143100,4742373700,15250,15260,15260,15250,3
|
|
20240403,143000,4742327930,15260,15260,15270,15250,111
|
|
20240403,142900,4740634880,15270,15250,15270,15250,5
|
|
20240403,142800,4740558550,15270,15270,15270,15270,8
|
|
20240403,142700,4740436390,15250,15250,15270,15250,6051
|
|
20240403,142600,4648129090,15260,15260,15260,15250,324
|
|
20240403,142500,4643187850,15250,15260,15260,15250,1247
|
|
20240403,142400,4624170340,15250,15260,15260,15250,393
|
|
20240403,142300,4618176550,15260,15260,15260,15260,285
|
|
20240403,142200,4613827450,15260,15270,15270,15260,2282
|
|
20240403,142100,4578997700,15270,15280,15280,15270,520
|
|
20240403,142000,4571056980,15280,15290,15290,15280,202
|
|
20240403,141900,4567968410,15270,15270,15270,15270,1
|
|
20240403,141800,4567953140,15290,15280,15290,15280,120
|
|
20240403,141700,4566118740,15280,15280,15300,15280,355
|
|
20240403,141600,4560694320,15280,15290,15290,15280,341
|
|
20240403,141500,4555481910,15300,15310,15310,15300,63
|
|
20240403,141400,4554517890,15290,15290,15310,15290,478
|
|
20240403,141300,4547208600,15290,15280,15290,15280,515
|
|
20240403,141200,4539336210,15280,15240,15280,15240,2422
|
|
20240403,141100,4502417710,15240,15230,15240,15230,573
|
|
20240403,141000,4493688130,15240,15230,15240,15220,441
|
|
20240403,140900,4486970960,15230,15240,15240,15230,681
|
|
20240403,140800,4476599310,15240,15240,15240,15230,646
|
|
20240403,140700,4466757230,15240,15240,15250,15230,996
|
|
20240403,140600,4451577590,15240,15240,15240,15230,1276
|
|
20240403,140500,4432132600,15240,15240,15250,15240,292
|
|
20240403,140400,4427682110,15250,15250,15250,15240,234
|
|
20240403,140300,4424114310,15250,15260,15260,15250,1631
|
|
20240403,140200,4399241540,15260,15280,15280,15260,577
|
|
20240403,140100,4390435150,15270,15280,15280,15270,55
|
|
20240403,140000,4389595160,15290,15290,15290,15290,63
|
|
20240403,135900,4388631890,15290,15290,15290,15290,1
|
|
20240403,135800,4388616600,15270,15270,15270,15270,14
|
|
20240403,135700,4388402820,15270,15250,15270,15250,1879
|
|
20240403,135600,4359742470,15250,15250,15250,15250,364
|
|
20240403,135500,4354191470,15250,15250,15250,15250,43
|
|
20240403,135400,4353535720,15260,15270,15270,15260,11
|
|
20240403,135300,4353367850,15270,15250,15270,15250,699
|
|
20240403,135200,4342708080,15250,15250,15250,15240,31
|
|
20240403,135100,4342235340,15250,15260,15270,15250,806
|
|
20240403,135000,4329938270,15260,15270,15270,15260,112
|
|
20240403,134900,4328229030,15270,15260,15270,15260,61
|
|
20240403,134800,4327297970,15270,15320,15320,15270,91
|
|
20240403,134700,4325908350,15270,15300,15300,15270,1430
|
|
20240403,134600,4304039720,15330,15300,15330,15300,14
|
|
20240403,134500,4303825480,15330,15300,15330,15300,7
|
|
20240403,134400,4303718350,15300,15320,15320,15290,1148
|
|
20240403,134300,4286156870,15340,15300,15340,15300,295
|
|
20240403,134200,4281643330,15340,15300,15340,15300,1501
|
|
20240403,134100,4258623730,15310,15310,15320,15310,102
|
|
20240403,134000,4257062100,15320,15320,15320,15320,70
|
|
20240403,133900,4255989700,15320,15320,15320,15320,0
|
|
20240403,133800,4255989700,15320,15320,15320,15320,150
|
|
20240403,133700,4253691700,15350,15350,15350,15350,37
|
|
20240403,133600,4253123750,15340,15310,15340,15300,934
|
|
20240403,133500,4238816410,15310,15300,15310,15300,75
|
|
20240403,133400,4237668880,15290,15330,15330,15290,602
|
|
20240403,133300,4228457590,15290,15280,15330,15280,102
|
|
20240403,133200,4226898540,15290,15350,15350,15290,2760
|
|
20240403,133100,4184610800,15350,15350,15350,15350,1543
|
|
20240403,133000,4160925750,15350,15360,15360,15350,708
|
|
20240403,132900,4150052670,15370,15370,15370,15370,303
|
|
20240403,132800,4145395560,15370,15400,15410,15370,426
|
|
20240403,132700,4138841580,15400,15400,15400,15390,326
|
|
20240403,132600,4133821690,15400,15400,15400,15400,174
|
|
20240403,132500,4131142090,15360,15360,15360,15360,0
|
|
20240403,132400,4131142090,15360,15350,15360,15350,882
|
|
20240403,132300,4117597720,15350,15360,15360,15350,33
|
|
20240403,132200,4117090970,15340,15340,15340,15340,101
|
|
20240403,132100,4115541630,15340,15340,15340,15340,0
|
|
20240403,132000,4115541630,15340,15360,15360,15340,549
|
|
20240403,131900,4107113940,15370,15390,15390,15370,106
|
|
20240403,131800,4105483720,15390,15410,15410,15360,188
|
|
20240403,131700,4102589450,15370,15390,15410,15370,665
|
|
20240403,131600,4092359660,15390,15400,15410,15390,1815
|
|
20240403,131500,4064412750,15400,15340,15400,15340,1154
|
|
20240403,131400,4046672830,15350,15360,15360,15350,468
|
|
20240403,131300,4039487130,15350,15340,15350,15260,380
|
|
20240403,131200,4033658940,15320,15270,15330,15260,1412
|
|
20240403,131100,4012045620,15260,15250,15260,15250,417
|
|
20240403,131000,4005682270,15250,15250,15250,15250,20
|
|
20240403,130900,4005377270,15230,15230,15230,15230,689
|
|
20240403,130800,3994883800,15230,15230,15230,15230,12
|
|
20240403,130700,3994701040,15230,15230,15230,15230,192
|
|
20240403,130600,3991776880,15260,15240,15260,15240,2
|
|
20240403,130500,3991746380,15220,15260,15260,15220,4666
|
|
20240403,130400,3920673670,15300,15300,15300,15300,139
|
|
20240403,130300,3918546970,15300,15250,15300,15250,524
|
|
20240403,130200,3910531550,15260,15300,15300,15260,344
|
|
20240403,130100,3905278620,15300,15300,15300,15300,376
|
|
20240403,130000,3899525820,15300,15300,15300,15300,1
|
|
20240403,125900,3899510520,15280,15280,15280,15280,131
|
|
20240403,125800,3897508840,15240,15310,15310,15240,1736
|
|
20240403,125700,3871015190,15310,15280,15310,15280,119
|
|
20240403,125600,3869194530,15300,15280,15300,15280,526
|
|
20240403,125500,3861156230,15280,15270,15280,15270,107
|
|
20240403,125400,3859521320,15280,15280,15280,15280,1
|
|
20240403,125300,3859506040,15260,15280,15280,15260,12
|
|
20240403,125200,3859322700,15280,15280,15280,15280,0
|
|
20240403,125100,3859322700,15280,15280,15280,15280,1
|
|
20240403,125000,3859307420,15280,15280,15320,15280,1317
|
|
20240403,124900,3839180560,15290,15320,15320,15290,707
|
|
20240403,124800,3828358030,15330,15330,15330,15330,250
|
|
20240403,124700,3824525530,15330,15320,15330,15320,787
|
|
20240403,124600,3812461420,15320,15320,15320,15310,115
|
|
20240403,124500,3810700570,15320,15320,15320,15320,98
|
|
20240403,124400,3809199210,15300,15300,15310,15300,721
|
|
20240403,124300,3798164150,15300,15280,15300,15280,715
|
|
20240403,124200,3787226250,15260,15230,15260,15230,920
|
|
20240403,124100,3773192000,15230,15230,15230,15220,752
|
|
20240403,124000,3761742000,15230,15220,15230,15220,494
|
|
20240403,123900,3754220320,15220,15230,15230,15220,425
|
|
20240403,123800,3747750510,15260,15230,15260,15230,127
|
|
20240403,123700,3745816110,15230,15230,15230,15230,1
|
|
20240403,123600,3745800880,15230,15240,15240,15230,397
|
|
20240403,123500,3739754250,15240,15240,15240,15240,2
|
|
20240403,123400,3739723770,15260,15260,15260,15260,0
|
|
20240403,123300,3739723770,15260,15240,15260,15240,102
|
|
20240403,123200,3738167270,15230,15230,15230,15230,107
|
|
20240403,123100,3736537660,15230,15230,15230,15230,306
|
|
20240403,123000,3731877280,15220,15210,15220,15200,1455
|
|
20240403,122900,3709758370,15210,15220,15220,15210,30
|
|
20240403,122800,3709301980,15220,15210,15220,15210,259
|
|
20240403,122700,3705361760,15220,15230,15230,15220,757
|
|
20240403,122600,3693838700,15230,15230,15230,15230,1
|
|
20240403,122500,3693823470,15230,15260,15260,15230,16
|
|
20240403,122400,3693579630,15260,15250,15260,15250,195
|
|
20240403,122300,3690603970,15260,15200,15260,15200,1195
|
|
20240403,122200,3672422400,15210,15220,15220,15210,788
|
|
20240403,122100,3660433410,15220,15220,15220,15220,5
|
|
20240403,122000,3660357310,15220,15220,15220,15220,180
|
|
20240403,121900,3657617710,15220,15220,15220,15210,248
|
|
20240403,121800,3653843160,15220,15220,15220,15220,16
|
|
20240403,121700,3653599640,15220,15220,15220,15220,258
|
|
20240403,121600,3649672880,15240,15240,15240,15240,82
|
|
20240403,121500,3648423200,15200,15210,15210,15200,877
|
|
20240403,121400,3635087170,15210,15220,15220,15210,935
|
|
20240403,121300,3620863920,15240,15240,15240,15230,259
|
|
20240403,121200,3616916770,15240,15210,15240,15210,328
|
|
20240403,121100,3611918890,15220,15240,15240,15220,228
|
|
20240403,121000,3608448080,15240,15250,15250,15240,66
|
|
20240403,120900,3607442190,15260,15260,15260,15260,100
|
|
20240403,120800,3605916190,15260,15260,15260,15260,500
|
|
20240403,120700,3598286190,15230,15240,15240,15230,698
|
|
20240403,120600,3587650600,15240,15260,15260,15240,141
|
|
20240403,120500,3585500200,15260,15250,15260,15240,140
|
|
20240403,120400,3583366570,15240,15240,15240,15240,0
|
|
20240403,120300,3583366570,15240,15280,15280,15240,629
|
|
20240403,120200,3573772560,15310,15280,15310,15280,547
|
|
20240403,120100,3565403020,15280,15300,15300,15280,513
|
|
20240403,120000,3557554140,15300,15280,15300,15270,291
|
|
20240403,115900,3553110310,15300,15280,15300,15280,48
|
|
20240403,115800,3552376850,15280,15250,15280,15250,674
|
|
20240403,115700,3542081680,15270,15250,15270,15250,901
|
|
20240403,115600,3528338190,15250,15270,15270,15250,304
|
|
20240403,115500,3523696190,15250,15270,15270,15250,644
|
|
20240403,115400,3513871320,15270,15270,15270,15270,9
|
|
20240403,115300,3513733890,15270,15270,15270,15270,15
|
|
20240403,115200,3513504840,15270,15270,15270,15270,105
|
|
20240403,115100,3511901490,15270,15300,15300,15270,756
|
|
20240403,115000,3500354450,15290,15270,15290,15270,314
|
|
20240403,114900,3495553490,15270,15270,15290,15270,174
|
|
20240403,114800,3492893150,15290,15290,15290,15290,0
|
|
20240403,114700,3492893150,15290,15200,15290,15200,1045
|
|
20240403,114600,3476947310,15180,15170,15180,15170,295
|
|
20240403,114500,3472472150,15160,15160,15160,15160,21
|
|
20240403,114400,3472153790,15130,15130,15130,15130,0
|
|
20240403,114300,3472153790,15130,15180,15180,15130,330
|
|
20240403,114200,3467160620,15180,15200,15200,15180,3
|
|
20240403,114100,3467115060,15220,15180,15220,15180,2
|
|
20240403,114000,3467084660,15170,15140,15170,15140,665
|
|
20240403,113900,3457000570,15100,15210,15210,15080,2147
|
|
20240403,113800,3424460070,15210,15210,15210,15210,909
|
|
20240403,113700,3410634180,15210,15210,15210,15210,22
|
|
20240403,113600,3410299560,15200,15200,15200,15190,173
|
|
20240403,113500,3407669970,15200,15200,15200,15200,142
|
|
20240403,113400,3405511570,15200,15200,15200,15200,98
|
|
20240403,113300,3404021970,15200,15200,15200,15200,1
|
|
20240403,113200,3404006770,15220,15200,15220,15200,84
|
|
20240403,113100,3402728810,15200,15220,15220,15200,118
|
|
20240403,113000,3400935010,15220,15200,15220,15200,40
|
|
20240403,112900,3400326250,15220,15220,15220,15220,248
|
|
20240403,112800,3396551690,15220,15220,15220,15220,399
|
|
20240403,112700,3390478910,15200,15200,15200,15190,201
|
|
20240403,112600,3387423720,15220,15200,15220,15200,20
|
|
20240403,112500,3387119520,15200,15200,15210,15200,51
|
|
20240403,112400,3386344290,15200,15200,15200,15200,262
|
|
20240403,112300,3382361890,15200,15180,15200,15180,655
|
|
20240403,112200,3372408510,15160,15130,15180,15130,1681
|
|
20240403,112100,3346914310,15110,15120,15120,15110,585
|
|
20240403,112000,3338069120,15120,15080,15120,15070,261
|
|
20240403,111900,3334130850,15080,15080,15080,15080,0
|
|
20240403,111800,3334130850,15080,15120,15120,15080,1265
|
|
20240403,111700,3315036860,15150,15120,15150,15120,118
|
|
20240403,111600,3313250640,15120,15120,15120,15120,32
|
|
20240403,111500,3312766800,15130,15130,15130,15130,1066
|
|
20240403,111400,3296638220,15130,15130,15130,15130,459
|
|
20240403,111300,3289693550,15130,15100,15130,15100,4
|
|
20240403,111200,3289633090,15130,15090,15130,15090,26
|
|
20240403,111100,3289240590,15100,15100,15100,15100,50
|
|
20240403,111000,3288485590,15150,15100,15150,15080,43
|
|
20240403,110900,3287836880,15150,15150,15150,15130,45
|
|
20240403,110800,3287155150,15150,15150,15150,15150,63
|
|
20240403,110700,3286200700,15150,15080,15150,15080,303
|
|
20240403,110600,3281630830,15080,15080,15150,15070,106
|
|
20240403,110500,3280029500,15100,15060,15100,15050,936
|
|
20240403,110400,3265925610,15050,15080,15080,15050,1001
|
|
20240403,110300,3250855190,15060,15050,15070,15050,739
|
|
20240403,110200,3239721450,15060,15070,15080,15060,2158
|
|
20240403,110100,3207198740,15070,15080,15080,15070,543
|
|
20240403,110000,3199011400,15070,15100,15100,15070,684
|
|
20240403,105900,3188700430,15100,15090,15100,15070,1405
|
|
20240403,105800,3167502170,15110,15110,15110,15090,1724
|
|
20240403,105700,3141467220,15130,15110,15130,15110,390
|
|
20240403,105600,3135574120,15120,15140,15140,15120,241
|
|
20240403,105500,3131929010,15130,15130,15130,15120,389
|
|
20240403,105400,3126046100,15140,15120,15140,15120,99
|
|
20240403,105300,3124548970,15140,15140,15140,15140,100
|
|
20240403,105200,3123034970,15150,15150,15150,15110,104
|
|
20240403,105100,3121460460,15150,15100,15180,15100,1198
|
|
20240403,105000,3103302970,15100,15100,15100,15100,296
|
|
20240403,104900,3098833370,15100,15100,15100,15100,10
|
|
20240403,104800,3098682370,15160,15110,15160,15100,245
|
|
20240403,104700,3094974450,15110,15110,15110,15110,504
|
|
20240403,104600,3087359010,15110,15120,15120,15110,194
|
|
20240403,104500,3084427650,15110,15110,15110,15100,944
|
|
20240403,104400,3070169030,15110,15130,15140,15110,420
|
|
20240403,104300,3063817930,15130,15130,15130,15130,198
|
|
20240403,104200,3060822190,15140,15150,15150,15140,165
|
|
20240403,104100,3058323090,15150,15150,15150,15150,2
|
|
20240403,104000,3058292790,15150,15130,15150,15120,1988
|
|
20240403,103900,3028214320,15140,15170,15170,15140,152
|
|
20240403,103800,3025912620,15140,15170,15170,15140,167
|
|
20240403,103700,3023382810,15170,15170,15170,15160,1160
|
|
20240403,103600,3005792310,15170,15180,15180,15170,568
|
|
20240403,103500,2997174750,15180,15180,15180,15180,56
|
|
20240403,103400,2996324670,15180,15180,15190,15180,661
|
|
20240403,103300,2986289690,15200,15220,15220,15200,70
|
|
20240403,103200,2985225490,15220,15220,15220,15220,103
|
|
20240403,103100,2983657830,15220,15190,15220,15180,670
|
|
20240403,103000,2973482820,15190,15180,15190,15180,105
|
|
20240403,102900,2971888370,15180,15120,15180,15120,822
|
|
20240403,102800,2959436430,15120,15140,15140,15120,1045
|
|
20240403,102700,2943624150,15140,15120,15140,15120,260
|
|
20240403,102600,2939690590,15130,15130,15130,15130,129
|
|
20240403,102500,2937738820,15130,15130,15130,15130,271
|
|
20240403,102400,2933638590,15130,15140,15140,15130,943
|
|
20240403,102300,2919366000,15140,15180,15180,15140,3694
|
|
20240403,102200,2863357160,15200,15220,15220,15200,41
|
|
20240403,102100,2862733560,15220,15160,15230,15160,132
|
|
20240403,102000,2860723480,15230,15230,15230,15230,1
|
|
20240403,101900,2860708250,15140,15150,15150,15140,1017
|
|
20240403,101800,2845306630,15150,15180,15240,15150,1012
|
|
20240403,101700,2829974040,15240,15190,15240,15190,2642
|
|
20240403,101600,2789801130,15210,15240,15240,15200,1324
|
|
20240403,101500,2769667280,15240,15250,15250,15240,1716
|
|
20240403,101400,2743511590,15280,15280,15280,15280,263
|
|
20240403,101300,2739492950,15280,15280,15280,15280,127
|
|
20240403,101200,2737552390,15280,15310,15310,15280,51
|
|
20240403,101100,2736773080,15310,15300,15310,15300,344
|
|
20240403,101000,2731507060,15300,15240,15300,15240,4545
|
|
20240403,100900,2662098900,15210,15230,15230,15210,107
|
|
20240403,100800,2660470400,15230,15230,15230,15230,260
|
|
20240403,100700,2656510600,15240,15230,15240,15230,608
|
|
20240403,100600,2647248670,15230,15150,15230,15150,2991
|
|
20240403,100500,2601934940,15130,15170,15260,15130,1627
|
|
20240403,100400,2577229230,15170,15180,15230,15170,1593
|
|
20240403,100300,2552978290,15180,15220,15220,15180,1238
|
|
20240403,100200,2534164490,15230,15210,15230,15210,364
|
|
20240403,100100,2528627240,15210,15230,15250,15210,855
|
|
20240403,100000,2515601600,15210,15230,15250,15210,153
|
|
20240403,095900,2513274110,15180,15200,15200,15180,3694
|
|
20240403,095800,2457130830,15200,15110,15200,15100,10151
|
|
20240403,095700,2303102860,15110,15090,15120,15090,1415
|
|
20240403,095600,2281724110,15090,15070,15110,15060,2984
|
|
20240403,095500,2236771490,15060,15120,15120,15050,966
|
|
20240403,095400,2222207010,15120,15120,15140,15030,6744
|
|
20240403,095300,2120455530,15030,15120,15140,15030,2384
|
|
20240403,095200,2084536000,15050,15040,15100,15030,3242
|
|
20240403,095100,2035711390,15080,15020,15090,15010,1123
|
|
20240403,095000,2018827460,15000,15000,15090,14890,7453
|
|
20240403,094900,1907354400,14990,15060,15100,14990,9872
|
|
20240403,094800,1759058660,15060,15190,15190,15050,8127
|
|
20240403,094700,1636273320,15190,15220,15220,15190,2071
|
|
20240403,094600,1604791170,15210,15240,15240,15210,3116
|
|
20240403,094500,1557353000,15240,15280,15280,15230,4954
|
|
20240403,094400,1481808550,15280,15360,15360,15280,5461
|
|
20240403,094300,1398268830,15350,15370,15370,15350,1156
|
|
20240403,094200,1380518550,15370,15380,15390,15350,1146
|
|
20240403,094100,1362896520,15390,15400,15400,15390,588
|
|
20240403,094000,1353842210,15410,15430,15430,15400,766
|
|
20240403,093900,1342036490,15440,15420,15480,15420,463
|
|
20240403,093800,1334888530,15450,15520,15520,15450,1836
|
|
20240403,093700,1306454560,15520,15540,15540,15520,770
|
|
20240403,093600,1294495910,15540,15520,15540,15460,2808
|
|
20240403,093500,1250896380,15510,15500,15540,15490,2140
|
|
20240403,093400,1217709160,15450,15440,15490,15440,6082
|
|
20240403,093300,1123591590,15440,15360,15440,15360,3544
|
|
20240403,093200,1069054050,15350,15350,15370,15340,398
|
|
20240403,093100,1062938950,15340,15300,15350,15300,569
|
|
20240403,093000,1054229570,15300,15280,15350,15280,1519
|
|
20240403,092900,1030957320,15280,15270,15280,15250,753
|
|
20240403,092800,1019462290,15250,15280,15280,15250,469
|
|
20240403,092700,1012305900,15280,15260,15280,15250,1094
|
|
20240403,092600,995616270,15250,15280,15280,15250,3102
|
|
20240403,092500,948265090,15270,15270,15300,15270,3348
|
|
20240403,092400,897128980,15280,15300,15300,15280,1248
|
|
20240403,092300,878051410,15300,15290,15300,15280,1332
|
|
20240403,092200,857686530,15290,15310,15310,15290,1115
|
|
20240403,092100,840632850,15310,15300,15310,15280,1707
|
|
20240403,092000,814532230,15300,15300,15310,15290,73
|
|
20240403,091900,813415270,15300,15350,15350,15300,138
|
|
20240403,091800,811303470,15350,15300,15370,15280,804
|
|
20240403,091700,799010100,15370,15320,15390,15300,4166
|
|
20240403,091600,735224120,15350,15270,15350,15270,3974
|
|
20240403,091500,674468070,15260,15260,15280,15250,2807
|
|
20240403,091400,631604010,15260,15260,15280,15260,1694
|
|
20240403,091300,605753530,15260,15240,15270,15240,841
|
|
20240403,091200,592923400,15240,15270,15280,15240,1442
|
|
20240403,091100,570917910,15220,15230,15280,15220,1332
|
|
20240403,091000,550605730,15220,15220,15230,15220,1621
|
|
20240403,090900,525930370,15220,15240,15240,15220,4228
|
|
20240403,090800,461511800,15240,15320,15330,15240,3726
|
|
20240403,090700,404597260,15320,15320,15390,15320,530
|
|
20240403,090600,396467800,15330,15390,15420,15330,2928
|
|
20240403,090500,351473180,15380,15420,15420,15380,5797
|
|
20240403,090400,262238470,15410,15430,15430,15400,994
|
|
20240403,090300,246918020,15420,15490,15490,15380,305
|
|
20240403,090200,242201180,15490,15240,15490,15240,6158
|
|
20240403,090100,147917110,15280,15300,15300,15230,2911
|
|
20240403,090000,103475600,15310,15410,15410,15310,6590
|