725 lines
36 KiB
CSV
725 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,210200,7971491750,2875,2875,2875,2875,15906
|
|
20240423,210100,7971491750,2875,2875,2875,2875,0
|
|
20240423,210000,7971491750,2875,2875,2875,2875,0
|
|
20240423,205900,7971491750,2875,2875,2875,2875,0
|
|
20240423,205800,7971491750,2875,2875,2875,2875,0
|
|
20240423,205700,7971491750,2875,2875,2875,2875,0
|
|
20240423,205600,7971491750,2875,2875,2875,2875,0
|
|
20240423,205500,7971491750,2875,2875,2875,2875,0
|
|
20240423,205400,7971491750,2875,2875,2875,2875,0
|
|
20240423,205300,7971491750,2875,2875,2875,2875,0
|
|
20240423,205200,7971491750,2875,2875,2875,2875,0
|
|
20240423,205100,7971491750,2875,2875,2875,2875,0
|
|
20240423,205000,7971491750,2875,2875,2875,2875,0
|
|
20240423,204900,7971491750,2875,2875,2875,2875,0
|
|
20240423,204800,7971491750,2875,2875,2875,2875,0
|
|
20240423,204700,7971491750,2875,2875,2875,2875,0
|
|
20240423,204600,7971491750,2875,2875,2875,2875,0
|
|
20240423,204500,7971491750,2875,2875,2875,2875,0
|
|
20240423,204400,7971491750,2875,2875,2875,2875,0
|
|
20240423,204300,7971491750,2875,2875,2875,2875,0
|
|
20240423,204200,7971491750,2875,2875,2875,2875,0
|
|
20240423,204100,7971491750,2875,2875,2875,2875,0
|
|
20240423,204000,7971491750,2875,2875,2875,2875,0
|
|
20240423,203900,7971491750,2875,2875,2875,2875,0
|
|
20240423,203800,7971491750,2875,2875,2875,2875,0
|
|
20240423,203700,7971491750,2875,2875,2875,2875,0
|
|
20240423,203600,7971491750,2875,2875,2875,2875,0
|
|
20240423,203500,7971491750,2875,2875,2875,2875,0
|
|
20240423,203400,7971491750,2875,2875,2875,2875,0
|
|
20240423,203300,7971491750,2875,2875,2875,2875,0
|
|
20240423,203200,7971491750,2875,2875,2875,2875,15906
|
|
20240423,203100,7971491750,2875,2875,2875,2875,0
|
|
20240423,203000,7971491750,2875,2875,2875,2875,0
|
|
20240423,202900,7971491750,2875,2875,2875,2875,0
|
|
20240423,202800,7971491750,2875,2875,2875,2875,0
|
|
20240423,202700,7971491750,2875,2875,2875,2875,0
|
|
20240423,202600,7971491750,2875,2875,2875,2875,0
|
|
20240423,202500,7971491750,2875,2875,2875,2875,0
|
|
20240423,202400,7971491750,2875,2875,2875,2875,0
|
|
20240423,202300,7971491750,2875,2875,2875,2875,0
|
|
20240423,202200,7971491750,2875,2875,2875,2875,0
|
|
20240423,202100,7971491750,2875,2875,2875,2875,0
|
|
20240423,202000,7971491750,2875,2875,2875,2875,0
|
|
20240423,201900,7971491750,2875,2875,2875,2875,0
|
|
20240423,201800,7971491750,2875,2875,2875,2875,0
|
|
20240423,201700,7971491750,2875,2875,2875,2875,0
|
|
20240423,201600,7971491750,2875,2875,2875,2875,0
|
|
20240423,201500,7971491750,2875,2875,2875,2875,0
|
|
20240423,201400,7971491750,2875,2875,2875,2875,0
|
|
20240423,201300,7971491750,2875,2875,2875,2875,0
|
|
20240423,201200,7971491750,2875,2875,2875,2875,0
|
|
20240423,201100,7971491750,2875,2875,2875,2875,0
|
|
20240423,201000,7971491750,2875,2875,2875,2875,0
|
|
20240423,200900,7971491750,2875,2875,2875,2875,0
|
|
20240423,200800,7971491750,2875,2875,2875,2875,0
|
|
20240423,200700,7971491750,2875,2875,2875,2875,0
|
|
20240423,200600,7971491750,2875,2875,2875,2875,0
|
|
20240423,200500,7971491750,2875,2875,2875,2875,0
|
|
20240423,200400,7971491750,2875,2875,2875,2875,0
|
|
20240423,200300,7971491750,2875,2875,2875,2875,0
|
|
20240423,200200,7971491750,2875,2875,2875,2875,15906
|
|
20240423,200100,7971491750,2875,2875,2875,2875,0
|
|
20240423,200000,7971491750,2875,2875,2875,2875,0
|
|
20240423,195900,7971491750,2875,2875,2875,2875,0
|
|
20240423,195800,7971491750,2875,2875,2875,2875,0
|
|
20240423,195700,7971491750,2875,2875,2875,2875,0
|
|
20240423,195600,7971491750,2875,2875,2875,2875,0
|
|
20240423,195500,7971491750,2875,2875,2875,2875,0
|
|
20240423,195400,7971491750,2875,2875,2875,2875,0
|
|
20240423,195300,7971491750,2875,2875,2875,2875,0
|
|
20240423,195200,7971491750,2875,2875,2875,2875,0
|
|
20240423,195100,7971491750,2875,2875,2875,2875,0
|
|
20240423,195000,7971491750,2875,2875,2875,2875,0
|
|
20240423,194900,7971491750,2875,2875,2875,2875,0
|
|
20240423,194800,7971491750,2875,2875,2875,2875,0
|
|
20240423,194700,7971491750,2875,2875,2875,2875,0
|
|
20240423,194600,7971491750,2875,2875,2875,2875,0
|
|
20240423,194500,7971491750,2875,2875,2875,2875,0
|
|
20240423,194400,7971491750,2875,2875,2875,2875,0
|
|
20240423,194300,7971491750,2875,2875,2875,2875,0
|
|
20240423,194200,7971491750,2875,2875,2875,2875,0
|
|
20240423,194100,7971491750,2875,2875,2875,2875,0
|
|
20240423,194000,7971491750,2875,2875,2875,2875,0
|
|
20240423,193900,7971491750,2875,2875,2875,2875,0
|
|
20240423,193800,7971491750,2875,2875,2875,2875,0
|
|
20240423,193700,7971491750,2875,2875,2875,2875,0
|
|
20240423,193600,7971491750,2875,2875,2875,2875,0
|
|
20240423,193500,7971491750,2875,2875,2875,2875,0
|
|
20240423,193400,7971491750,2875,2875,2875,2875,0
|
|
20240423,193300,7971491750,2875,2875,2875,2875,0
|
|
20240423,193200,7971491750,2875,2875,2875,2875,15906
|
|
20240423,193100,7971491750,2875,2875,2875,2875,0
|
|
20240423,193000,7971491750,2875,2875,2875,2875,0
|
|
20240423,192900,7971491750,2875,2875,2875,2875,0
|
|
20240423,192800,7971491750,2875,2875,2875,2875,0
|
|
20240423,192700,7971491750,2875,2875,2875,2875,0
|
|
20240423,192600,7971491750,2875,2875,2875,2875,0
|
|
20240423,192500,7971491750,2875,2875,2875,2875,0
|
|
20240423,192400,7971491750,2875,2875,2875,2875,0
|
|
20240423,192300,7971491750,2875,2875,2875,2875,0
|
|
20240423,192200,7971491750,2875,2875,2875,2875,0
|
|
20240423,192100,7971491750,2875,2875,2875,2875,0
|
|
20240423,192000,7971491750,2875,2875,2875,2875,0
|
|
20240423,191900,7971491750,2875,2875,2875,2875,0
|
|
20240423,191800,7971491750,2875,2875,2875,2875,0
|
|
20240423,191700,7971491750,2875,2875,2875,2875,0
|
|
20240423,191600,7971491750,2875,2875,2875,2875,0
|
|
20240423,191500,7971491750,2875,2875,2875,2875,0
|
|
20240423,191400,7971491750,2875,2875,2875,2875,0
|
|
20240423,191300,7971491750,2875,2875,2875,2875,0
|
|
20240423,191200,7971491750,2875,2875,2875,2875,0
|
|
20240423,191100,7971491750,2875,2875,2875,2875,0
|
|
20240423,191000,7971491750,2875,2875,2875,2875,0
|
|
20240423,190900,7971491750,2875,2875,2875,2875,0
|
|
20240423,190800,7971491750,2875,2875,2875,2875,0
|
|
20240423,190700,7971491750,2875,2875,2875,2875,0
|
|
20240423,190600,7971491750,2875,2875,2875,2875,0
|
|
20240423,190500,7971491750,2875,2875,2875,2875,0
|
|
20240423,190400,7971491750,2875,2875,2875,2875,0
|
|
20240423,190300,7971491750,2875,2875,2875,2875,0
|
|
20240423,190200,7971491750,2875,2875,2875,2875,15906
|
|
20240423,190100,7971491750,2875,2875,2875,2875,0
|
|
20240423,190000,7971491750,2875,2875,2875,2875,0
|
|
20240423,185900,7971491750,2875,2875,2875,2875,0
|
|
20240423,185800,7971491750,2875,2875,2875,2875,0
|
|
20240423,185700,7971491750,2875,2875,2875,2875,0
|
|
20240423,185600,7971491750,2875,2875,2875,2875,0
|
|
20240423,185500,7971491750,2875,2875,2875,2875,0
|
|
20240423,185400,7971491750,2875,2875,2875,2875,0
|
|
20240423,185300,7971491750,2875,2875,2875,2875,0
|
|
20240423,185200,7971491750,2875,2875,2875,2875,0
|
|
20240423,185100,7971491750,2875,2875,2875,2875,0
|
|
20240423,185000,7971491750,2875,2875,2875,2875,0
|
|
20240423,184900,7971491750,2875,2875,2875,2875,0
|
|
20240423,184800,7971491750,2875,2875,2875,2875,0
|
|
20240423,184700,7971491750,2875,2875,2875,2875,0
|
|
20240423,184600,7971491750,2875,2875,2875,2875,0
|
|
20240423,184500,7971491750,2875,2875,2875,2875,0
|
|
20240423,184400,7971491750,2875,2875,2875,2875,0
|
|
20240423,184300,7971491750,2875,2875,2875,2875,0
|
|
20240423,184200,7971491750,2875,2875,2875,2875,0
|
|
20240423,184100,7971491750,2875,2875,2875,2875,0
|
|
20240423,184000,7971491750,2875,2875,2875,2875,0
|
|
20240423,183900,7971491750,2875,2875,2875,2875,0
|
|
20240423,183800,7971491750,2875,2875,2875,2875,0
|
|
20240423,183700,7971491750,2875,2875,2875,2875,0
|
|
20240423,183600,7971491750,2875,2875,2875,2875,0
|
|
20240423,183500,7971491750,2875,2875,2875,2875,0
|
|
20240423,183400,7971491750,2875,2875,2875,2875,0
|
|
20240423,183300,7971491750,2875,2875,2875,2875,0
|
|
20240423,183200,7971491750,2875,2875,2875,2875,15906
|
|
20240423,183100,7971491750,2875,2875,2875,2875,0
|
|
20240423,183000,7971491750,2875,2875,2875,2875,0
|
|
20240423,182900,7971491750,2875,2875,2875,2875,0
|
|
20240423,182800,7971491750,2875,2875,2875,2875,0
|
|
20240423,182700,7971491750,2875,2875,2875,2875,0
|
|
20240423,182600,7971491750,2875,2875,2875,2875,0
|
|
20240423,182500,7971491750,2875,2875,2875,2875,0
|
|
20240423,182400,7971491750,2875,2875,2875,2875,0
|
|
20240423,182300,7971491750,2875,2875,2875,2875,0
|
|
20240423,182200,7971491750,2875,2875,2875,2875,0
|
|
20240423,182100,7971491750,2875,2875,2875,2875,0
|
|
20240423,182000,7971491750,2875,2875,2875,2875,0
|
|
20240423,181900,7971491750,2875,2875,2875,2875,0
|
|
20240423,181800,7971491750,2875,2875,2875,2875,0
|
|
20240423,181700,7971491750,2875,2875,2875,2875,0
|
|
20240423,181600,7971491750,2875,2875,2875,2875,0
|
|
20240423,181500,7971491750,2875,2875,2875,2875,0
|
|
20240423,181400,7971491750,2875,2875,2875,2875,0
|
|
20240423,181300,7971491750,2875,2875,2875,2875,0
|
|
20240423,181200,7971491750,2875,2875,2875,2875,0
|
|
20240423,181100,7971491750,2875,2875,2875,2875,0
|
|
20240423,181000,7971491750,2875,2875,2875,2875,0
|
|
20240423,180900,7971491750,2875,2875,2875,2875,0
|
|
20240423,180800,7971491750,2875,2875,2875,2875,0
|
|
20240423,180700,7971491750,2875,2875,2875,2875,0
|
|
20240423,180600,7971491750,2875,2875,2875,2875,0
|
|
20240423,180500,7971491750,2875,2875,2875,2875,0
|
|
20240423,180400,7971491750,2875,2875,2875,2875,0
|
|
20240423,180300,7971491750,2875,2875,2875,2875,0
|
|
20240423,180200,7971491750,2875,2875,2875,2875,15906
|
|
20240423,180100,7971491750,2875,2875,2875,2875,0
|
|
20240423,180000,7971491750,2875,2875,2875,2875,0
|
|
20240423,175900,7971491750,2875,2875,2875,2875,0
|
|
20240423,175800,7971491750,2875,2875,2875,2875,0
|
|
20240423,175700,7971491750,2875,2875,2875,2875,0
|
|
20240423,175600,7971491750,2875,2875,2875,2875,0
|
|
20240423,175500,7971491750,2875,2875,2875,2875,0
|
|
20240423,175400,7971491750,2875,2875,2875,2875,0
|
|
20240423,175300,7971491750,2875,2875,2875,2875,0
|
|
20240423,175200,7971491750,2875,2875,2875,2875,0
|
|
20240423,175100,7971491750,2875,2875,2875,2875,0
|
|
20240423,175000,7971491750,2875,2875,2875,2875,0
|
|
20240423,174900,7971491750,2875,2875,2875,2875,0
|
|
20240423,174800,7971491750,2875,2875,2875,2875,0
|
|
20240423,174700,7971491750,2875,2875,2875,2875,0
|
|
20240423,174600,7971491750,2875,2875,2875,2875,0
|
|
20240423,174500,7971491750,2875,2875,2875,2875,0
|
|
20240423,174400,7971491750,2875,2875,2875,2875,0
|
|
20240423,174300,7971491750,2875,2875,2875,2875,0
|
|
20240423,174200,7971491750,2875,2875,2875,2875,0
|
|
20240423,174100,7971491750,2875,2875,2875,2875,0
|
|
20240423,174000,7971491750,2875,2875,2875,2875,0
|
|
20240423,173900,7971491750,2875,2875,2875,2875,0
|
|
20240423,173800,7971491750,2875,2875,2875,2875,0
|
|
20240423,173700,7971491750,2875,2875,2875,2875,0
|
|
20240423,173600,7971491750,2875,2875,2875,2875,0
|
|
20240423,173500,7971491750,2875,2875,2875,2875,0
|
|
20240423,173400,7971491750,2875,2875,2875,2875,0
|
|
20240423,173300,7971491750,2875,2875,2875,2875,0
|
|
20240423,173200,7971491750,2875,2875,2875,2875,15906
|
|
20240423,173100,7971491750,2875,2875,2875,2875,0
|
|
20240423,173000,7971491750,2875,2875,2875,2875,0
|
|
20240423,172900,7971491750,2875,2875,2875,2875,0
|
|
20240423,172800,7971491750,2875,2875,2875,2875,0
|
|
20240423,172700,7971491750,2875,2875,2875,2875,0
|
|
20240423,172600,7971491750,2875,2875,2875,2875,0
|
|
20240423,172500,7971491750,2875,2875,2875,2875,0
|
|
20240423,172400,7971491750,2875,2875,2875,2875,0
|
|
20240423,172300,7971491750,2875,2875,2875,2875,0
|
|
20240423,172200,7971491750,2875,2875,2875,2875,0
|
|
20240423,172100,7971491750,2875,2875,2875,2875,0
|
|
20240423,172000,7971491750,2875,2875,2875,2875,0
|
|
20240423,171900,7971491750,2875,2875,2875,2875,0
|
|
20240423,171800,7971491750,2875,2875,2875,2875,0
|
|
20240423,171700,7971491750,2875,2875,2875,2875,0
|
|
20240423,171600,7971491750,2875,2875,2875,2875,0
|
|
20240423,171500,7971491750,2875,2875,2875,2875,0
|
|
20240423,171400,7971491750,2875,2875,2875,2875,0
|
|
20240423,171300,7971491750,2875,2875,2875,2875,0
|
|
20240423,171200,7971491750,2875,2875,2875,2875,0
|
|
20240423,171100,7971491750,2875,2875,2875,2875,0
|
|
20240423,171000,7971491750,2875,2875,2875,2875,0
|
|
20240423,170900,7971491750,2875,2875,2875,2875,0
|
|
20240423,170800,7971491750,2875,2875,2875,2875,0
|
|
20240423,170700,7971491750,2875,2875,2875,2875,0
|
|
20240423,170600,7971491750,2875,2875,2875,2875,0
|
|
20240423,170500,7971491750,2875,2875,2875,2875,0
|
|
20240423,170400,7971491750,2875,2875,2875,2875,0
|
|
20240423,170300,7971491750,2875,2875,2875,2875,0
|
|
20240423,170200,7971491750,2875,2875,2875,2875,15906
|
|
20240423,170100,7971491750,2875,2875,2875,2875,0
|
|
20240423,170000,7971491750,2875,2875,2875,2875,0
|
|
20240423,165900,7971491750,2875,2875,2875,2875,0
|
|
20240423,165800,7971491750,2875,2875,2875,2875,0
|
|
20240423,165700,7971491750,2875,2875,2875,2875,0
|
|
20240423,165600,7971491750,2875,2875,2875,2875,0
|
|
20240423,165500,7971491750,2875,2875,2875,2875,0
|
|
20240423,165400,7971491750,2875,2875,2875,2875,0
|
|
20240423,165300,7971491750,2875,2875,2875,2875,0
|
|
20240423,165200,7971491750,2875,2875,2875,2875,0
|
|
20240423,165100,7971491750,2875,2875,2875,2875,0
|
|
20240423,165000,7971491750,2875,2875,2875,2875,0
|
|
20240423,164900,7971491750,2875,2875,2875,2875,0
|
|
20240423,164800,7971491750,2875,2875,2875,2875,0
|
|
20240423,164700,7971491750,2875,2875,2875,2875,0
|
|
20240423,164600,7971491750,2875,2875,2875,2875,0
|
|
20240423,164500,7971491750,2875,2875,2875,2875,0
|
|
20240423,164400,7971491750,2875,2875,2875,2875,0
|
|
20240423,164300,7971491750,2875,2875,2875,2875,0
|
|
20240423,164200,7971491750,2875,2875,2875,2875,0
|
|
20240423,164100,7971491750,2875,2875,2875,2875,0
|
|
20240423,164000,7971491750,2875,2875,2875,2875,0
|
|
20240423,163900,7971491750,2875,2875,2875,2875,0
|
|
20240423,163800,7971491750,2875,2875,2875,2875,0
|
|
20240423,163700,7971491750,2875,2875,2875,2875,0
|
|
20240423,163600,7971491750,2875,2875,2875,2875,0
|
|
20240423,163500,7971491750,2875,2875,2875,2875,0
|
|
20240423,163400,7971491750,2875,2875,2875,2875,0
|
|
20240423,163300,7971491750,2875,2875,2875,2875,0
|
|
20240423,163200,7971491750,2875,2875,2875,2875,15906
|
|
20240423,163100,7971491750,2875,2875,2875,2875,0
|
|
20240423,163000,7971491750,2875,2875,2875,2875,0
|
|
20240423,162900,7971491750,2875,2875,2875,2875,0
|
|
20240423,162800,7971491750,2875,2875,2875,2875,0
|
|
20240423,162700,7971491750,2875,2875,2875,2875,0
|
|
20240423,162600,7971491750,2875,2875,2875,2875,0
|
|
20240423,162500,7971491750,2875,2875,2875,2875,0
|
|
20240423,162400,7971491750,2875,2875,2875,2875,0
|
|
20240423,162300,7971491750,2875,2875,2875,2875,0
|
|
20240423,162200,7971491750,2875,2875,2875,2875,0
|
|
20240423,162100,7971491750,2875,2875,2875,2875,0
|
|
20240423,162000,7971491750,2875,2875,2875,2875,0
|
|
20240423,161900,7971491750,2875,2875,2875,2875,0
|
|
20240423,161800,7971491750,2875,2875,2875,2875,0
|
|
20240423,161700,7971491750,2875,2875,2875,2875,0
|
|
20240423,161600,7971491750,2875,2875,2875,2875,0
|
|
20240423,161500,7971491750,2875,2875,2875,2875,0
|
|
20240423,161400,7971491750,2875,2875,2875,2875,0
|
|
20240423,161300,7971491750,2875,2875,2875,2875,0
|
|
20240423,161200,7971491750,2875,2875,2875,2875,0
|
|
20240423,161100,7971491750,2875,2875,2875,2875,0
|
|
20240423,161000,7971491750,2875,2875,2875,2875,0
|
|
20240423,160900,7971491750,2875,2875,2875,2875,0
|
|
20240423,160800,7971491750,2875,2875,2875,2875,0
|
|
20240423,160700,7971491750,2875,2875,2875,2875,0
|
|
20240423,160600,7971491750,2875,2875,2875,2875,0
|
|
20240423,160500,7971491750,2875,2875,2875,2875,0
|
|
20240423,160400,7971491750,2875,2875,2875,2875,0
|
|
20240423,160300,7971491750,2875,2875,2875,2875,0
|
|
20240423,160200,7971491750,2875,2875,2875,2875,15906
|
|
20240423,160100,7971491750,2875,2875,2875,2875,0
|
|
20240423,160000,7971491750,2875,2875,2875,2875,0
|
|
20240423,155900,7971491750,2875,2875,2875,2875,0
|
|
20240423,155800,7971491750,2875,2875,2875,2875,0
|
|
20240423,155700,7971491750,2875,2875,2875,2875,0
|
|
20240423,155600,7971491750,2875,2875,2875,2875,0
|
|
20240423,155500,7971491750,2875,2875,2875,2875,0
|
|
20240423,155400,7971491750,2875,2875,2875,2875,0
|
|
20240423,155300,7971491750,2875,2875,2875,2875,0
|
|
20240423,155200,7971491750,2875,2875,2875,2875,0
|
|
20240423,155100,7971491750,2875,2875,2875,2875,0
|
|
20240423,155000,7971491750,2875,2875,2875,2875,0
|
|
20240423,154900,7971491750,2875,2875,2875,2875,0
|
|
20240423,154800,7971491750,2875,2875,2875,2875,0
|
|
20240423,154700,7971491750,2875,2875,2875,2875,0
|
|
20240423,154600,7971491750,2875,2875,2875,2875,0
|
|
20240423,154500,7971491750,2875,2875,2875,2875,0
|
|
20240423,154400,7971491750,2875,2875,2875,2875,0
|
|
20240423,154300,7971491750,2875,2875,2875,2875,0
|
|
20240423,154200,7971491750,2875,2875,2875,2875,0
|
|
20240423,154100,7971491750,2875,2875,2875,2875,0
|
|
20240423,154000,7971491750,2875,2875,2875,2875,0
|
|
20240423,153900,7971491750,2875,2875,2875,2875,0
|
|
20240423,153800,7971491750,2875,2875,2875,2875,0
|
|
20240423,153700,7971491750,2875,2875,2875,2875,0
|
|
20240423,153600,7971491750,2875,2875,2875,2875,0
|
|
20240423,153500,7971491750,2875,2875,2875,2875,0
|
|
20240423,153400,7971491750,2875,2875,2875,2875,0
|
|
20240423,153300,7971491750,2875,2875,2875,2875,0
|
|
20240423,153200,7971491750,2875,2875,2875,2875,15906
|
|
20240423,153100,7971491750,2875,2875,2875,2875,0
|
|
20240423,153000,7971491750,2875,2875,2875,2875,15906
|
|
20240423,152900,7925762000,2875,2875,2875,2875,0
|
|
20240423,152800,7925762000,2875,2875,2875,2875,0
|
|
20240423,152700,7925762000,2875,2875,2875,2875,0
|
|
20240423,152600,7925762000,2875,2875,2875,2875,0
|
|
20240423,152500,7925762000,2875,2875,2875,2875,0
|
|
20240423,152400,7925762000,2875,2875,2875,2875,0
|
|
20240423,152300,7925762000,2875,2875,2875,2875,0
|
|
20240423,152200,7925762000,2875,2875,2875,2875,0
|
|
20240423,152100,7925762000,2875,2875,2875,2875,0
|
|
20240423,152000,7925762000,2875,2875,2875,2875,0
|
|
20240423,151900,7925762000,2875,2875,2875,2875,31576
|
|
20240423,151800,7834981000,2875,2875,2875,2875,3563
|
|
20240423,151700,7824737375,2875,2875,2875,2875,8127
|
|
20240423,151600,7801372250,2875,2875,2875,2875,861
|
|
20240423,151500,7798896875,2875,2875,2875,2875,12152
|
|
20240423,151400,7763959875,2875,2875,2875,2875,3230
|
|
20240423,151300,7754673625,2875,2875,2875,2875,583
|
|
20240423,151200,7752997500,2875,2875,2875,2875,2149
|
|
20240423,151100,7746819125,2875,2875,2875,2875,1003
|
|
20240423,151000,7743935500,2875,2875,2875,2875,3851
|
|
20240423,150900,7732863875,2875,2875,2875,2875,2202
|
|
20240423,150800,7726533125,2875,2875,2875,2875,385
|
|
20240423,150700,7725426250,2875,2875,2875,2875,11
|
|
20240423,150600,7725394625,2875,2875,2875,2875,1085
|
|
20240423,150500,7722275250,2875,2875,2875,2875,471
|
|
20240423,150400,7720921125,2875,2875,2875,2875,335
|
|
20240423,150300,7719958000,2875,2875,2875,2875,705
|
|
20240423,150200,7717931125,2875,2875,2875,2875,151
|
|
20240423,150100,7717497000,2875,2875,2875,2875,1948
|
|
20240423,150000,7711896500,2875,2875,2875,2875,143
|
|
20240423,145900,7711485375,2875,2875,2875,2875,712
|
|
20240423,145800,7709438375,2875,2875,2875,2875,528
|
|
20240423,145700,7707920375,2875,2875,2875,2875,775
|
|
20240423,145600,7705692250,2875,2875,2875,2875,194
|
|
20240423,145500,7705134500,2875,2875,2875,2875,1029
|
|
20240423,145400,7702176125,2875,2875,2875,2875,26
|
|
20240423,145300,7702101375,2875,2875,2875,2875,678
|
|
20240423,145200,7700152125,2875,2875,2875,2875,126
|
|
20240423,145100,7699789875,2875,2875,2875,2875,647
|
|
20240423,145000,7697929750,2875,2875,2875,2875,251
|
|
20240423,144900,7697208125,2875,2875,2875,2875,1937
|
|
20240423,144800,7691639250,2875,2875,2875,2875,110
|
|
20240423,144700,7691323000,2875,2875,2875,2875,539
|
|
20240423,144600,7689773375,2875,2875,2875,2875,20
|
|
20240423,144500,7689715875,2875,2875,2875,2875,283
|
|
20240423,144400,7688902250,2875,2875,2875,2875,3514
|
|
20240423,144300,7678799500,2875,2875,2875,2875,1010
|
|
20240423,144200,7675895750,2875,2875,2875,2875,222
|
|
20240423,144100,7675257500,2875,2875,2875,2875,130
|
|
20240423,144000,7674883750,2875,2875,2875,2875,149
|
|
20240423,143900,7674455375,2875,2875,2875,2875,55
|
|
20240423,143800,7674297250,2875,2875,2875,2875,171
|
|
20240423,143700,7673805625,2875,2875,2875,2875,194
|
|
20240423,143600,7673247875,2875,2875,2875,2875,201
|
|
20240423,143500,7672670000,2875,2875,2875,2875,43
|
|
20240423,143400,7672546375,2875,2875,2875,2875,6577
|
|
20240423,143300,7653637500,2875,2875,2875,2875,3863
|
|
20240423,143200,7642531375,2875,2875,2875,2875,338
|
|
20240423,143100,7641559625,2875,2875,2875,2875,2448
|
|
20240423,143000,7634521625,2875,2875,2875,2875,1536
|
|
20240423,142900,7630105625,2875,2875,2875,2875,4259
|
|
20240423,142800,7617861000,2875,2875,2875,2875,280
|
|
20240423,142700,7617056000,2875,2875,2875,2875,896
|
|
20240423,142600,7614480000,2875,2875,2875,2875,3110
|
|
20240423,142500,7605538750,2875,2875,2875,2875,185
|
|
20240423,142400,7605006875,2875,2875,2875,2875,840
|
|
20240423,142300,7602591875,2875,2875,2875,2875,1019
|
|
20240423,142200,7599662250,2875,2875,2875,2875,93
|
|
20240423,142100,7599394875,2875,2875,2875,2875,588
|
|
20240423,142000,7597704375,2875,2875,2875,2875,3188
|
|
20240423,141900,7588538875,2875,2875,2875,2875,907
|
|
20240423,141800,7585931250,2875,2875,2875,2875,1135
|
|
20240423,141700,7582668125,2875,2875,2875,2875,220
|
|
20240423,141600,7582035625,2875,2875,2875,2875,1371
|
|
20240423,141500,7578094000,2875,2875,2875,2875,4731
|
|
20240423,141400,7564492375,2875,2875,2875,2875,3601
|
|
20240423,141300,7554139500,2875,2875,2875,2875,6476
|
|
20240423,141200,7535521000,2875,2875,2875,2875,6910
|
|
20240423,141100,7515654750,2875,2875,2875,2875,3682
|
|
20240423,141000,7505069000,2875,2875,2875,2875,2757
|
|
20240423,140900,7497142625,2875,2875,2875,2875,17738
|
|
20240423,140800,7446145875,2875,2875,2875,2875,44838
|
|
20240423,140700,7317236625,2875,2875,2875,2875,53380
|
|
20240423,140600,7163769125,2875,2890,2900,2875,35769
|
|
20240423,140500,7060692405,2900,2900,2900,2875,163399
|
|
20240423,140400,6590681185,2900,2900,2905,2890,4626
|
|
20240423,140300,6577297615,2900,2880,2900,2880,7231
|
|
20240423,140200,6556412875,2880,2900,2910,2880,91518
|
|
20240423,140100,6292090610,2900,2930,2965,2900,23645
|
|
20240423,140000,6223066005,2930,2950,2955,2915,25772
|
|
20240423,135900,6147536500,2955,2955,2980,2950,5898
|
|
20240423,135800,6130081280,2975,2985,2985,2960,4273
|
|
20240423,135700,6117395885,2985,2995,3010,2965,4921
|
|
20240423,135600,6102727835,2995,2990,3015,2980,13816
|
|
20240423,135500,6061438185,2990,2995,3020,2985,12156
|
|
20240423,135400,6024821535,2980,2965,3000,2965,8225
|
|
20240423,135300,6000318875,2965,2970,2975,2935,5298
|
|
20240423,135200,5984678360,2975,3000,3010,2965,7272
|
|
20240423,135100,5962904750,3000,2980,3025,2975,2614
|
|
20240423,135000,5955055535,2980,2985,3000,2965,16530
|
|
20240423,134900,5905599820,2985,2920,2990,2920,20959
|
|
20240423,134800,5843480935,2925,2900,2925,2895,5062
|
|
20240423,134700,5828751675,2900,2905,2930,2900,9431
|
|
20240423,134600,5801248805,2910,2900,2920,2890,38476
|
|
20240423,134500,5689713805,2900,2940,2960,2890,43261
|
|
20240423,134400,5563933970,2940,2950,2960,2940,15545
|
|
20240423,134300,5518087610,2950,2955,2955,2940,7106
|
|
20240423,134200,5497153905,2950,2945,2960,2945,7423
|
|
20240423,134100,5475274840,2940,2935,2945,2935,2436
|
|
20240423,134000,5468122575,2930,2940,2960,2930,14009
|
|
20240423,133900,5426989750,2940,2985,2995,2930,32775
|
|
20240423,133800,5330184505,2990,2925,3010,2925,15159
|
|
20240423,133700,5285132780,2925,3045,3045,2905,36324
|
|
20240423,133600,5177422320,3000,3030,3050,3000,27856
|
|
20240423,133500,5093200775,3030,3035,3070,3030,4694
|
|
20240423,133400,5078902590,3035,3010,3050,3000,21024
|
|
20240423,133300,5015542260,3010,3065,3065,3010,11005
|
|
20240423,133200,4982159645,3060,3080,3085,3050,3803
|
|
20240423,133100,4970492840,3065,3060,3105,3060,13264
|
|
20240423,133000,4929538635,3045,3075,3075,3040,7134
|
|
20240423,132900,4907756790,3075,3070,3080,3070,2491
|
|
20240423,132800,4900102630,3075,3075,3080,3065,3989
|
|
20240423,132700,4887838070,3080,3075,3085,3075,3979
|
|
20240423,132600,4875591530,3070,3060,3080,3060,4418
|
|
20240423,132500,4862015990,3060,3050,3060,3045,1850
|
|
20240423,132400,4856377555,3040,3070,3075,3040,5499
|
|
20240423,132300,4839555700,3070,3045,3080,3030,4638
|
|
20240423,132200,4825379245,3030,3035,3070,3025,11763
|
|
20240423,132100,4789539820,3030,3020,3055,3020,9638
|
|
20240423,132000,4760267815,3025,3010,3035,2995,14976
|
|
20240423,131900,4715230860,3010,3060,3060,3010,15998
|
|
20240423,131800,4666760840,3060,3045,3065,3020,16238
|
|
20240423,131700,4617445625,3045,3040,3090,3040,34708
|
|
20240423,131600,4510955205,3045,2990,3050,2990,22631
|
|
20240423,131500,4442734680,2990,2980,3015,2980,51067
|
|
20240423,131400,4290475500,2970,2970,2970,2970,0
|
|
20240423,131300,4290475500,2970,3090,3090,2970,45766
|
|
20240423,131200,4153218415,3035,3145,3160,3025,22871
|
|
20240423,131100,4082839530,3125,3155,3175,3060,22203
|
|
20240423,131000,4013833155,3155,3230,3230,3155,32222
|
|
20240423,130900,3910602150,3230,3230,3250,3230,3873
|
|
20240423,130800,3898088390,3235,3260,3265,3235,7564
|
|
20240423,130700,3873532980,3265,3250,3265,3245,1235
|
|
20240423,130600,3869516490,3260,3270,3270,3245,1522
|
|
20240423,130500,3864570950,3250,3295,3295,3250,5758
|
|
20240423,130400,3845714850,3295,3270,3295,3270,4568
|
|
20240423,130300,3830705805,3270,3250,3270,3240,4026
|
|
20240423,130200,3817577680,3250,3245,3250,3235,1470
|
|
20240423,130100,3812813095,3250,3245,3250,3230,782
|
|
20240423,130000,3810284500,3250,3235,3250,3235,707
|
|
20240423,125900,3807997310,3225,3250,3250,3225,4862
|
|
20240423,125800,3792283920,3245,3240,3245,3230,1790
|
|
20240423,125700,3786483535,3240,3240,3240,3230,2229
|
|
20240423,125600,3779267985,3240,3240,3245,3220,3144
|
|
20240423,125500,3769137860,3240,3250,3250,3230,4858
|
|
20240423,125400,3753399175,3250,3265,3265,3245,2850
|
|
20240423,125300,3744132105,3270,3275,3275,3265,1975
|
|
20240423,125200,3737679050,3275,3280,3280,3255,2940
|
|
20240423,125100,3728078565,3280,3280,3280,3280,233
|
|
20240423,125000,3727314325,3280,3290,3290,3250,16369
|
|
20240423,124900,3673803815,3290,3290,3290,3285,1103
|
|
20240423,124800,3670174955,3290,3290,3290,3285,77
|
|
20240423,124700,3669921705,3290,3275,3295,3275,1373
|
|
20240423,124600,3665415315,3280,3280,3285,3280,1169
|
|
20240423,124500,3661575785,3285,3285,3290,3285,524
|
|
20240423,124400,3659854395,3265,3290,3295,3260,2245
|
|
20240423,124300,3652495450,3290,3285,3290,3280,2609
|
|
20240423,124200,3643923435,3280,3270,3280,3270,1571
|
|
20240423,124100,3638782715,3275,3275,3290,3250,6406
|
|
20240423,124000,3617941965,3270,3285,3290,3260,2971
|
|
20240423,123900,3608225255,3285,3300,3300,3250,14195
|
|
20240423,123800,3561763885,3300,3295,3310,3285,8278
|
|
20240423,123700,3534461355,3285,3275,3290,3275,6576
|
|
20240423,123600,3512871785,3275,3255,3285,3255,9320
|
|
20240423,123500,3482390210,3255,3250,3255,3250,2979
|
|
20240423,123400,3472706060,3250,3255,3255,3250,1510
|
|
20240423,123300,3467797380,3255,3260,3260,3255,1341
|
|
20240423,123200,3463431755,3260,3255,3260,3245,4063
|
|
20240423,123100,3450214525,3250,3255,3265,3245,5843
|
|
20240423,123000,3431206635,3255,3255,3255,3220,13697
|
|
20240423,122900,3386785825,3255,3285,3285,3255,14605
|
|
20240423,122800,3339061185,3285,3285,3285,3270,4303
|
|
20240423,122700,3324943730,3285,3290,3300,3270,3384
|
|
20240423,122600,3313849310,3300,3275,3310,3275,5864
|
|
20240423,122500,3294596175,3275,3320,3320,3275,18784
|
|
20240423,122400,3232874195,3315,3340,3340,3315,990
|
|
20240423,122300,3229586080,3345,3350,3350,3300,9069
|
|
20240423,122200,3199405125,3360,3365,3375,3350,2275
|
|
20240423,122100,3191768730,3365,3370,3370,3355,747
|
|
20240423,122000,3189255945,3375,3360,3380,3360,1258
|
|
20240423,121900,3185015350,3365,3350,3365,3340,1974
|
|
20240423,121800,3178389840,3360,3335,3380,3335,1671
|
|
20240423,121700,3172781965,3335,3335,3335,3290,5198
|
|
20240423,121600,3155605090,3335,3345,3345,3335,2504
|
|
20240423,121500,3147245555,3345,3345,3345,3330,4507
|
|
20240423,121400,3132202355,3330,3400,3400,3330,3226
|
|
20240423,121300,3121338980,3400,3415,3425,3400,20689
|
|
20240423,121200,3050676265,3415,3425,3425,3395,5435
|
|
20240423,121100,3032119490,3425,3375,3425,3360,7500
|
|
20240423,121000,3006745685,3375,3300,3380,3300,13391
|
|
20240423,120900,2961903335,3300,3275,3300,3275,6246
|
|
20240423,120800,2941359650,3275,3260,3280,3260,2174
|
|
20240423,120700,2934246200,3270,3285,3290,3245,12366
|
|
20240423,120600,2894003150,3285,3245,3315,3245,11609
|
|
20240423,120500,2855927230,3240,3225,3255,3220,8655
|
|
20240423,120400,2827910870,3225,3260,3260,3205,13004
|
|
20240423,120300,2785915640,3260,3210,3265,3210,14723
|
|
20240423,120200,2738276465,3210,3295,3300,3200,25445
|
|
20240423,120100,2655462620,3300,3295,3325,3290,23690
|
|
20240423,120000,2577268445,3290,3290,3290,3290,0
|
|
20240423,115900,2577268445,3290,3325,3325,3290,5987
|
|
20240423,115800,2557518075,3325,3350,3380,3325,12571
|
|
20240423,115700,2515499130,3340,3445,3445,3340,26925
|
|
20240423,115600,2423749985,3450,3450,3450,3445,3033
|
|
20240423,115500,2413287670,3450,3480,3480,3450,2336
|
|
20240423,115400,2405210375,3475,3480,3480,3475,1871
|
|
20240423,115300,2398707250,3480,3480,3480,3470,691
|
|
20240423,115200,2396303370,3480,3470,3480,3470,2001
|
|
20240423,115100,2389346765,3460,3450,3460,3450,1873
|
|
20240423,115000,2382868870,3450,3445,3455,3445,1838
|
|
20240423,114900,2376536165,3445,3475,3480,3440,8616
|
|
20240423,114800,2346752030,3480,3470,3480,3470,1566
|
|
20240423,114700,2341315515,3455,3455,3470,3455,821
|
|
20240423,114600,2338475810,3460,3445,3460,3435,3765
|
|
20240423,114500,2325522195,3445,3450,3450,3445,1279
|
|
20240423,114400,2321110145,3450,3470,3470,3450,603
|
|
20240423,114300,2319027120,3470,3455,3470,3450,1610
|
|
20240423,114200,2313466235,3455,3435,3455,3400,9314
|
|
20240423,114100,2281560245,3435,3485,3490,3425,14596
|
|
20240423,114000,2231142670,3480,3500,3500,3475,5005
|
|
20240423,113900,2213712960,3485,3500,3500,3480,2553
|
|
20240423,113800,2204818890,3500,3495,3505,3470,1697
|
|
20240423,113700,2198917790,3480,3490,3520,3480,7531
|
|
20240423,113600,2172637990,3490,3500,3520,3480,3961
|
|
20240423,113500,2158795370,3520,3535,3535,3520,5325
|
|
20240423,113400,2140041930,3530,3540,3540,3530,229
|
|
20240423,113300,2139231280,3540,3535,3540,3525,1917
|
|
20240423,113200,2132448475,3530,3505,3545,3500,4442
|
|
20240423,113100,2116838000,3500,3520,3525,3500,10824
|
|
20240423,113000,2078852845,3525,3580,3580,3525,13725
|
|
20240423,112900,2030164700,3590,3595,3595,3590,648
|
|
20240423,112800,2027835205,3590,3575,3590,3570,1580
|
|
20240423,112700,2022180980,3580,3600,3600,3580,2911
|
|
20240423,112600,2011734580,3600,3585,3600,3585,5024
|
|
20240423,112500,1993684510,3580,3565,3580,3565,3364
|
|
20240423,112400,1981668430,3565,3545,3565,3540,3844
|
|
20240423,112300,1968011370,3545,3520,3545,3520,5226
|
|
20240423,112200,1949547205,3520,3520,3530,3520,2427
|
|
20240423,112100,1940997935,3520,3505,3520,3495,21716
|
|
20240423,112000,1864921345,3510,3535,3535,3510,10906
|
|
20240423,111900,1826516210,3535,3550,3555,3535,8103
|
|
20240423,111800,1797776725,3565,3560,3635,3530,25995
|
|
20240423,111700,1705519695,3550,3560,3580,3540,15147
|
|
20240423,111600,1651618550,3565,3600,3600,3560,8493
|
|
20240423,111500,1621169160,3580,3615,3615,3570,12275
|
|
20240423,111400,1577138130,3600,3645,3645,3600,10888
|
|
20240423,111300,1537764565,3645,3655,3670,3645,11819
|
|
20240423,111200,1494594295,3655,3655,3655,3655,0
|
|
20240423,111100,1494594295,3655,3660,3660,3655,2982
|
|
20240423,111000,1483694650,3660,3680,3680,3660,9903
|
|
20240423,110900,1447386965,3680,3700,3700,3680,193
|
|
20240423,110800,1446675045,3700,3695,3700,3695,296
|
|
20240423,110700,1445580565,3695,3700,3700,3680,1338
|
|
20240423,110600,1440636725,3700,3695,3700,3680,3988
|
|
20240423,110500,1425887455,3695,3690,3700,3675,5414
|
|
20240423,110400,1405946080,3690,3690,3695,3690,3402
|
|
20240423,110300,1393384460,3690,3700,3700,3690,394
|
|
20240423,110200,1391929950,3690,3730,3740,3690,14848
|
|
20240423,110100,1336798310,3735,3750,3750,3735,6025
|
|
20240423,110000,1314264735,3750,3750,3755,3745,6099
|
|
20240423,105900,1291410875,3745,3755,3760,3745,7778
|
|
20240423,105800,1262228135,3755,3770,3770,3755,7321
|
|
20240423,105700,1234684220,3770,3790,3790,3770,6356
|
|
20240423,105600,1210690270,3800,3790,3800,3785,633
|
|
20240423,105500,1208289070,3790,3810,3810,3785,741
|
|
20240423,105400,1205479970,3800,3820,3820,3800,7003
|
|
20240423,105300,1178862640,3820,3810,3820,3805,197
|
|
20240423,105200,1178112820,3810,3815,3815,3810,311
|
|
20240423,105100,1176927905,3805,3820,3820,3805,3496
|
|
20240423,105000,1163604395,3820,3820,3825,3815,271
|
|
20240423,104900,1162570265,3820,3820,3820,3815,579
|
|
20240423,104800,1160358830,3820,3830,3830,3820,3431
|
|
20240423,104700,1147252325,3825,3830,3835,3825,626
|
|
20240423,104600,1144857215,3835,3830,3835,3830,1015
|
|
20240423,104500,1140969720,3835,3845,3845,3830,701
|
|
20240423,104400,1138283755,3845,3840,3845,3840,376
|
|
20240423,104300,1136839880,3840,3830,3840,3820,2905
|
|
20240423,104200,1125728795,3835,3835,3835,3835,266
|
|
20240423,104100,1124708685,3835,3825,3835,3820,323
|
|
20240423,104000,1123471305,3825,3825,3825,3825,238
|
|
20240423,103900,1122560955,3830,3835,3835,3825,525
|
|
20240423,103800,1120551245,3820,3840,3840,3815,143
|
|
20240423,103700,1120002935,3815,3815,3845,3815,6168
|
|
20240423,103600,1096362990,3820,3810,3825,3810,274
|
|
20240423,103500,1095316695,3820,3825,3825,3810,57
|
|
20240423,103400,1095099315,3825,3820,3830,3805,225
|
|
20240423,103300,1094242135,3805,3820,3820,3800,306
|
|
20240423,103200,1093077940,3795,3805,3820,3795,1865
|
|
20240423,103100,1085993515,3805,3830,3830,3800,2415
|
|
20240423,103000,1076791370,3830,3825,3830,3805,548
|
|
20240423,102900,1074701055,3830,3805,3835,3805,1523
|
|
20240423,102800,1068871780,3805,3800,3810,3800,116
|
|
20240423,102700,1068430655,3795,3790,3800,3790,1008
|
|
20240423,102600,1064605300,3790,3785,3800,3780,701
|
|
20240423,102500,1061951655,3785,3785,3800,3785,1923
|
|
20240423,102400,1054673030,3785,3805,3805,3785,5946
|
|
20240423,102300,1032114070,3805,3800,3805,3800,164
|
|
20240423,102200,1031490740,3795,3805,3805,3795,351
|
|
20240423,102100,1030157605,3805,3810,3820,3795,2715
|
|
20240423,102000,1019838055,3810,3820,3825,3810,649
|
|
20240423,101900,1017359155,3810,3805,3810,3805,1300
|
|
20240423,101800,1012409255,3810,3810,3810,3805,967
|
|
20240423,101700,1008725180,3810,3815,3815,3810,122
|
|
20240423,101600,1008259945,3815,3810,3820,3805,230
|
|
20240423,101500,1007382770,3810,3810,3815,3805,483
|
|
20240423,101400,1005542665,3805,3815,3815,3805,40
|
|
20240423,101300,1005390455,3800,3815,3820,3800,43
|
|
20240423,101200,1005226990,3815,3795,3820,3795,2829
|
|
20240423,101100,994454370,3790,3790,3790,3790,218
|
|
20240423,101000,993628150,3785,3810,3810,3785,4251
|
|
20240423,100900,977477865,3810,3810,3820,3810,320
|
|
20240423,100800,976258655,3810,3800,3815,3800,590
|
|
20240423,100700,974015120,3800,3800,3800,3795,1345
|
|
20240423,100600,968904315,3795,3795,3810,3790,1078
|
|
20240423,100500,964817800,3795,3800,3825,3790,1741
|
|
20240423,100400,958205425,3800,3840,3840,3795,2860
|
|
20240423,100300,947332355,3840,3830,3840,3825,4307
|
|
20240423,100200,930856435,3830,3845,3845,3830,1675
|
|
20240423,100100,924432780,3855,3855,3855,3840,288
|
|
20240423,100000,923326385,3860,3835,3860,3835,302
|
|
20240423,095900,922161640,3860,3835,3860,3815,640
|
|
20240423,095800,919705385,3835,3805,3835,3800,2686
|
|
20240423,095700,909436800,3805,3795,3810,3795,2176
|
|
20240423,095600,901165510,3795,3830,3830,3790,4311
|
|
20240423,095500,884773260,3830,3830,3830,3800,8537
|
|
20240423,095400,852303220,3825,3825,3835,3825,1761
|
|
20240423,095300,845562805,3805,3800,3825,3790,2006
|
|
20240423,095200,837912015,3800,3820,3825,3790,3061
|
|
20240423,095100,826265215,3780,3850,3850,3775,25667
|
|
20240423,095000,728763805,3830,3850,3855,3825,6732
|
|
20240423,094900,702966945,3860,3860,3860,3840,47
|
|
20240423,094800,702785925,3860,3865,3865,3840,338
|
|
20240423,094700,701480230,3865,3910,3910,3830,6356
|
|
20240423,094600,677010140,3870,3855,3910,3840,4184
|
|
20240423,094500,660885695,3855,3835,3855,3830,1163
|
|
20240423,094400,656410540,3830,3840,3845,3830,1860
|
|
20240423,094300,649276800,3840,3860,3865,3840,3976
|
|
20240423,094200,633973185,3860,3875,3875,3860,3047
|
|
20240423,094100,622186070,3870,3880,3880,3870,755
|
|
20240423,094000,619260300,3900,3900,3900,3870,2184
|
|
20240423,093900,610788455,3910,3910,3910,3900,2663
|
|
20240423,093800,600393375,3905,3915,3940,3900,1548
|
|
20240423,093700,594352870,3910,3950,3950,3910,1962
|
|
20240423,093600,586646895,3955,3960,3960,3940,6856
|
|
20240423,093500,559517645,3965,3980,3980,3965,1327
|
|
20240423,093400,554252910,3980,4010,4035,3980,4469
|
|
20240423,093300,536349615,4035,4035,4060,4035,7802
|
|
20240423,093200,504832300,4035,4005,4035,4005,187
|
|
20240423,093100,504080425,4010,4000,4035,4000,660
|
|
20240423,093000,501430380,4000,4000,4000,3985,1402
|
|
20240423,092900,495841210,4000,3985,4000,3980,1363
|
|
20240423,092800,490394350,3980,3995,3995,3980,68
|
|
20240423,092700,490123065,3995,4000,4000,3980,284
|
|
20240423,092600,488987570,4000,3990,4000,3960,1334
|
|
20240423,092500,483675330,3995,3995,3995,3975,55
|
|
20240423,092400,483456110,3975,4000,4000,3975,26
|
|
20240423,092300,483352735,4000,4020,4020,3960,3402
|
|
20240423,092200,469790745,4055,4040,4080,4015,1714
|
|
20240423,092100,462870575,4010,3930,4015,3925,10870
|
|
20240423,092000,419435435,3930,3940,3940,3925,1901
|
|
20240423,091900,411960725,3935,3930,3950,3930,965
|
|
20240423,091800,408158360,3925,3895,3925,3895,525
|
|
20240423,091700,406098640,3925,3880,3925,3880,2005
|
|
20240423,091600,398289970,3880,3880,3895,3880,944
|
|
20240423,091500,394621645,3880,3890,3900,3880,2685
|
|
20240423,091400,384176735,3890,3875,3890,3875,832
|
|
20240423,091300,380942435,3875,3885,3885,3875,4496
|
|
20240423,091200,363498615,3885,3890,3895,3885,1792
|
|
20240423,091100,356529855,3890,3900,3900,3890,591
|
|
20240423,091000,354228055,3895,3920,3920,3895,12774
|
|
20240423,090900,304325905,3950,3950,3950,3915,431
|
|
20240423,090800,302632800,3955,3950,3955,3920,3511
|
|
20240423,090700,288842800,3955,4010,4010,3950,4925
|
|
20240423,090600,269271460,4015,3815,4015,3795,14485
|
|
20240423,090500,212997260,3790,3785,3850,3785,2766
|
|
20240423,090400,202460735,3785,3780,3810,3760,9582
|
|
20240423,090300,166318615,3755,3925,3925,3750,24252
|
|
20240423,090200,73583390,3930,3970,3970,3930,2131
|
|
20240423,090100,65167885,3980,4020,4020,3970,6641
|
|
20240423,090000,38651795,4020,4060,4060,4010,9543
|