703 lines
35 KiB
CSV
703 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,204000,4291103435,3310,3310,3310,3310,13063
|
|
20240402,203900,4291103435,3310,3310,3310,3310,0
|
|
20240402,203800,4291103435,3310,3310,3310,3310,0
|
|
20240402,203700,4291103435,3310,3310,3310,3310,0
|
|
20240402,203600,4291103435,3310,3310,3310,3310,0
|
|
20240402,203500,4291103435,3310,3310,3310,3310,0
|
|
20240402,203400,4291103435,3310,3310,3310,3310,0
|
|
20240402,203300,4291103435,3310,3310,3310,3310,0
|
|
20240402,203200,4291103435,3310,3310,3310,3310,0
|
|
20240402,203100,4291103435,3310,3310,3310,3310,0
|
|
20240402,203000,4291103435,3310,3310,3310,3310,0
|
|
20240402,202900,4291103435,3310,3310,3310,3310,0
|
|
20240402,202800,4291103435,3310,3310,3310,3310,0
|
|
20240402,202700,4291103435,3310,3310,3310,3310,0
|
|
20240402,202600,4291103435,3310,3310,3310,3310,0
|
|
20240402,202500,4291103435,3310,3310,3310,3310,0
|
|
20240402,202400,4291103435,3310,3310,3310,3310,0
|
|
20240402,202300,4291103435,3310,3310,3310,3310,0
|
|
20240402,202200,4291103435,3310,3310,3310,3310,0
|
|
20240402,202100,4291103435,3310,3310,3310,3310,0
|
|
20240402,202000,4291103435,3310,3310,3310,3310,0
|
|
20240402,201900,4291103435,3310,3310,3310,3310,0
|
|
20240402,201800,4291103435,3310,3310,3310,3310,0
|
|
20240402,201700,4291103435,3310,3310,3310,3310,0
|
|
20240402,201600,4291103435,3310,3310,3310,3310,0
|
|
20240402,201500,4291103435,3310,3310,3310,3310,0
|
|
20240402,201400,4291103435,3310,3310,3310,3310,0
|
|
20240402,201300,4291103435,3310,3310,3310,3310,0
|
|
20240402,201200,4291103435,3310,3310,3310,3310,0
|
|
20240402,201100,4291103435,3310,3310,3310,3310,0
|
|
20240402,201000,4291103435,3310,3310,3310,3310,13063
|
|
20240402,200900,4291103435,3310,3310,3310,3310,0
|
|
20240402,200800,4291103435,3310,3310,3310,3310,0
|
|
20240402,200700,4291103435,3310,3310,3310,3310,0
|
|
20240402,200600,4291103435,3310,3310,3310,3310,0
|
|
20240402,200500,4291103435,3310,3310,3310,3310,0
|
|
20240402,200400,4291103435,3310,3310,3310,3310,0
|
|
20240402,200300,4291103435,3310,3310,3310,3310,0
|
|
20240402,200200,4291103435,3310,3310,3310,3310,0
|
|
20240402,200100,4291103435,3310,3310,3310,3310,0
|
|
20240402,200000,4291103435,3310,3310,3310,3310,0
|
|
20240402,195900,4291103435,3310,3310,3310,3310,0
|
|
20240402,195800,4291103435,3310,3310,3310,3310,0
|
|
20240402,195700,4291103435,3310,3310,3310,3310,0
|
|
20240402,195600,4291103435,3310,3310,3310,3310,0
|
|
20240402,195500,4291103435,3310,3310,3310,3310,0
|
|
20240402,195400,4291103435,3310,3310,3310,3310,0
|
|
20240402,195300,4291103435,3310,3310,3310,3310,0
|
|
20240402,195200,4291103435,3310,3310,3310,3310,0
|
|
20240402,195100,4291103435,3310,3310,3310,3310,0
|
|
20240402,195000,4291103435,3310,3310,3310,3310,0
|
|
20240402,194900,4291103435,3310,3310,3310,3310,0
|
|
20240402,194800,4291103435,3310,3310,3310,3310,0
|
|
20240402,194700,4291103435,3310,3310,3310,3310,0
|
|
20240402,194600,4291103435,3310,3310,3310,3310,0
|
|
20240402,194500,4291103435,3310,3310,3310,3310,0
|
|
20240402,194400,4291103435,3310,3310,3310,3310,0
|
|
20240402,194300,4291103435,3310,3310,3310,3310,0
|
|
20240402,194200,4291103435,3310,3310,3310,3310,0
|
|
20240402,194100,4291103435,3310,3310,3310,3310,0
|
|
20240402,194000,4291103435,3310,3310,3310,3310,13063
|
|
20240402,193900,4291103435,3310,3310,3310,3310,0
|
|
20240402,193800,4291103435,3310,3310,3310,3310,0
|
|
20240402,193700,4291103435,3310,3310,3310,3310,0
|
|
20240402,193600,4291103435,3310,3310,3310,3310,0
|
|
20240402,193500,4291103435,3310,3310,3310,3310,0
|
|
20240402,193400,4291103435,3310,3310,3310,3310,0
|
|
20240402,193300,4291103435,3310,3310,3310,3310,0
|
|
20240402,193200,4291103435,3310,3310,3310,3310,0
|
|
20240402,193100,4291103435,3310,3310,3310,3310,0
|
|
20240402,193000,4291103435,3310,3310,3310,3310,0
|
|
20240402,192900,4291103435,3310,3310,3310,3310,0
|
|
20240402,192800,4291103435,3310,3310,3310,3310,0
|
|
20240402,192700,4291103435,3310,3310,3310,3310,0
|
|
20240402,192600,4291103435,3310,3310,3310,3310,0
|
|
20240402,192500,4291103435,3310,3310,3310,3310,0
|
|
20240402,192400,4291103435,3310,3310,3310,3310,0
|
|
20240402,192300,4291103435,3310,3310,3310,3310,0
|
|
20240402,192200,4291103435,3310,3310,3310,3310,0
|
|
20240402,192100,4291103435,3310,3310,3310,3310,0
|
|
20240402,192000,4291103435,3310,3310,3310,3310,0
|
|
20240402,191900,4291103435,3310,3310,3310,3310,0
|
|
20240402,191800,4291103435,3310,3310,3310,3310,0
|
|
20240402,191700,4291103435,3310,3310,3310,3310,0
|
|
20240402,191600,4291103435,3310,3310,3310,3310,0
|
|
20240402,191500,4291103435,3310,3310,3310,3310,0
|
|
20240402,191400,4291103435,3310,3310,3310,3310,0
|
|
20240402,191300,4291103435,3310,3310,3310,3310,0
|
|
20240402,191200,4291103435,3310,3310,3310,3310,0
|
|
20240402,191100,4291103435,3310,3310,3310,3310,0
|
|
20240402,191000,4291103435,3310,3310,3310,3310,13063
|
|
20240402,190900,4291103435,3310,3310,3310,3310,0
|
|
20240402,190800,4291103435,3310,3310,3310,3310,0
|
|
20240402,190700,4291103435,3310,3310,3310,3310,0
|
|
20240402,190600,4291103435,3310,3310,3310,3310,0
|
|
20240402,190500,4291103435,3310,3310,3310,3310,0
|
|
20240402,190400,4291103435,3310,3310,3310,3310,0
|
|
20240402,190300,4291103435,3310,3310,3310,3310,0
|
|
20240402,190200,4291103435,3310,3310,3310,3310,0
|
|
20240402,190100,4291103435,3310,3310,3310,3310,0
|
|
20240402,190000,4291103435,3310,3310,3310,3310,0
|
|
20240402,185900,4291103435,3310,3310,3310,3310,0
|
|
20240402,185800,4291103435,3310,3310,3310,3310,0
|
|
20240402,185700,4291103435,3310,3310,3310,3310,0
|
|
20240402,185600,4291103435,3310,3310,3310,3310,0
|
|
20240402,185500,4291103435,3310,3310,3310,3310,0
|
|
20240402,185400,4291103435,3310,3310,3310,3310,0
|
|
20240402,185300,4291103435,3310,3310,3310,3310,0
|
|
20240402,185200,4291103435,3310,3310,3310,3310,0
|
|
20240402,185100,4291103435,3310,3310,3310,3310,0
|
|
20240402,185000,4291103435,3310,3310,3310,3310,0
|
|
20240402,184900,4291103435,3310,3310,3310,3310,0
|
|
20240402,184800,4291103435,3310,3310,3310,3310,0
|
|
20240402,184700,4291103435,3310,3310,3310,3310,0
|
|
20240402,184600,4291103435,3310,3310,3310,3310,0
|
|
20240402,184500,4291103435,3310,3310,3310,3310,0
|
|
20240402,184400,4291103435,3310,3310,3310,3310,0
|
|
20240402,184300,4291103435,3310,3310,3310,3310,0
|
|
20240402,184200,4291103435,3310,3310,3310,3310,0
|
|
20240402,184100,4291103435,3310,3310,3310,3310,0
|
|
20240402,184000,4291103435,3310,3310,3310,3310,13063
|
|
20240402,183900,4291103435,3310,3310,3310,3310,0
|
|
20240402,183800,4291103435,3310,3310,3310,3310,0
|
|
20240402,183700,4291103435,3310,3310,3310,3310,0
|
|
20240402,183600,4291103435,3310,3310,3310,3310,0
|
|
20240402,183500,4291103435,3310,3310,3310,3310,0
|
|
20240402,183400,4291103435,3310,3310,3310,3310,0
|
|
20240402,183300,4291103435,3310,3310,3310,3310,0
|
|
20240402,183200,4291103435,3310,3310,3310,3310,0
|
|
20240402,183100,4291103435,3310,3310,3310,3310,0
|
|
20240402,183000,4291103435,3310,3310,3310,3310,0
|
|
20240402,182900,4291103435,3310,3310,3310,3310,0
|
|
20240402,182800,4291103435,3310,3310,3310,3310,0
|
|
20240402,182700,4291103435,3310,3310,3310,3310,0
|
|
20240402,182600,4291103435,3310,3310,3310,3310,0
|
|
20240402,182500,4291103435,3310,3310,3310,3310,0
|
|
20240402,182400,4291103435,3310,3310,3310,3310,0
|
|
20240402,182300,4291103435,3310,3310,3310,3310,0
|
|
20240402,182200,4291103435,3310,3310,3310,3310,0
|
|
20240402,182100,4291103435,3310,3310,3310,3310,0
|
|
20240402,182000,4291103435,3310,3310,3310,3310,0
|
|
20240402,181900,4291103435,3310,3310,3310,3310,0
|
|
20240402,181800,4291103435,3310,3310,3310,3310,0
|
|
20240402,181700,4291103435,3310,3310,3310,3310,0
|
|
20240402,181600,4291103435,3310,3310,3310,3310,0
|
|
20240402,181500,4291103435,3310,3310,3310,3310,0
|
|
20240402,181400,4291103435,3310,3310,3310,3310,0
|
|
20240402,181300,4291103435,3310,3310,3310,3310,0
|
|
20240402,181200,4291103435,3310,3310,3310,3310,0
|
|
20240402,181100,4291103435,3310,3310,3310,3310,0
|
|
20240402,181000,4291103435,3310,3310,3310,3310,13063
|
|
20240402,180900,4291103435,3310,3310,3310,3310,0
|
|
20240402,180800,4291103435,3310,3310,3310,3310,0
|
|
20240402,180700,4291103435,3310,3310,3310,3310,0
|
|
20240402,180600,4291103435,3310,3310,3310,3310,0
|
|
20240402,180500,4291103435,3310,3310,3310,3310,0
|
|
20240402,180400,4291103435,3310,3310,3310,3310,0
|
|
20240402,180300,4291103435,3310,3310,3310,3310,0
|
|
20240402,180200,4291103435,3310,3310,3310,3310,0
|
|
20240402,180100,4291103435,3310,3310,3310,3310,0
|
|
20240402,180000,4291103435,3310,3310,3310,3310,0
|
|
20240402,175900,4291103435,3310,3310,3310,3310,0
|
|
20240402,175800,4291103435,3310,3310,3310,3310,0
|
|
20240402,175700,4291103435,3310,3310,3310,3310,0
|
|
20240402,175600,4291103435,3310,3310,3310,3310,0
|
|
20240402,175500,4291103435,3310,3310,3310,3310,0
|
|
20240402,175400,4291103435,3310,3310,3310,3310,0
|
|
20240402,175300,4291103435,3310,3310,3310,3310,0
|
|
20240402,175200,4291103435,3310,3310,3310,3310,0
|
|
20240402,175100,4291103435,3310,3310,3310,3310,0
|
|
20240402,175000,4291103435,3310,3310,3310,3310,0
|
|
20240402,174900,4291103435,3310,3310,3310,3310,0
|
|
20240402,174800,4291103435,3310,3310,3310,3310,0
|
|
20240402,174700,4291103435,3310,3310,3310,3310,0
|
|
20240402,174600,4291103435,3310,3310,3310,3310,0
|
|
20240402,174500,4291103435,3310,3310,3310,3310,0
|
|
20240402,174400,4291103435,3310,3310,3310,3310,0
|
|
20240402,174300,4291103435,3310,3310,3310,3310,0
|
|
20240402,174200,4291103435,3310,3310,3310,3310,0
|
|
20240402,174100,4291103435,3310,3310,3310,3310,0
|
|
20240402,174000,4291103435,3310,3310,3310,3310,13063
|
|
20240402,173900,4291103435,3310,3310,3310,3310,0
|
|
20240402,173800,4291103435,3310,3310,3310,3310,0
|
|
20240402,173700,4291103435,3310,3310,3310,3310,0
|
|
20240402,173600,4291103435,3310,3310,3310,3310,0
|
|
20240402,173500,4291103435,3310,3310,3310,3310,0
|
|
20240402,173400,4291103435,3310,3310,3310,3310,0
|
|
20240402,173300,4291103435,3310,3310,3310,3310,0
|
|
20240402,173200,4291103435,3310,3310,3310,3310,0
|
|
20240402,173100,4291103435,3310,3310,3310,3310,0
|
|
20240402,173000,4291103435,3310,3310,3310,3310,0
|
|
20240402,172900,4291103435,3310,3310,3310,3310,0
|
|
20240402,172800,4291103435,3310,3310,3310,3310,0
|
|
20240402,172700,4291103435,3310,3310,3310,3310,0
|
|
20240402,172600,4291103435,3310,3310,3310,3310,0
|
|
20240402,172500,4291103435,3310,3310,3310,3310,0
|
|
20240402,172400,4291103435,3310,3310,3310,3310,0
|
|
20240402,172300,4291103435,3310,3310,3310,3310,0
|
|
20240402,172200,4291103435,3310,3310,3310,3310,0
|
|
20240402,172100,4291103435,3310,3310,3310,3310,0
|
|
20240402,172000,4291103435,3310,3310,3310,3310,0
|
|
20240402,171900,4291103435,3310,3310,3310,3310,0
|
|
20240402,171800,4291103435,3310,3310,3310,3310,0
|
|
20240402,171700,4291103435,3310,3310,3310,3310,0
|
|
20240402,171600,4291103435,3310,3310,3310,3310,0
|
|
20240402,171500,4291103435,3310,3310,3310,3310,0
|
|
20240402,171400,4291103435,3310,3310,3310,3310,0
|
|
20240402,171300,4291103435,3310,3310,3310,3310,0
|
|
20240402,171200,4291103435,3310,3310,3310,3310,0
|
|
20240402,171100,4291103435,3310,3310,3310,3310,0
|
|
20240402,171000,4291103435,3310,3310,3310,3310,13063
|
|
20240402,170900,4291103435,3310,3310,3310,3310,0
|
|
20240402,170800,4291103435,3310,3310,3310,3310,0
|
|
20240402,170700,4291103435,3310,3310,3310,3310,0
|
|
20240402,170600,4291103435,3310,3310,3310,3310,0
|
|
20240402,170500,4291103435,3310,3310,3310,3310,0
|
|
20240402,170400,4291103435,3310,3310,3310,3310,0
|
|
20240402,170300,4291103435,3310,3310,3310,3310,0
|
|
20240402,170200,4291103435,3310,3310,3310,3310,0
|
|
20240402,170100,4291103435,3310,3310,3310,3310,0
|
|
20240402,170000,4291103435,3310,3310,3310,3310,0
|
|
20240402,165900,4291103435,3310,3310,3310,3310,0
|
|
20240402,165800,4291103435,3310,3310,3310,3310,0
|
|
20240402,165700,4291103435,3310,3310,3310,3310,0
|
|
20240402,165600,4291103435,3310,3310,3310,3310,0
|
|
20240402,165500,4291103435,3310,3310,3310,3310,0
|
|
20240402,165400,4291103435,3310,3310,3310,3310,0
|
|
20240402,165300,4291103435,3310,3310,3310,3310,0
|
|
20240402,165200,4291103435,3310,3310,3310,3310,0
|
|
20240402,165100,4291103435,3310,3310,3310,3310,0
|
|
20240402,165000,4291103435,3310,3310,3310,3310,0
|
|
20240402,164900,4291103435,3310,3310,3310,3310,0
|
|
20240402,164800,4291103435,3310,3310,3310,3310,0
|
|
20240402,164700,4291103435,3310,3310,3310,3310,0
|
|
20240402,164600,4291103435,3310,3310,3310,3310,0
|
|
20240402,164500,4291103435,3310,3310,3310,3310,0
|
|
20240402,164400,4291103435,3310,3310,3310,3310,0
|
|
20240402,164300,4291103435,3310,3310,3310,3310,0
|
|
20240402,164200,4291103435,3310,3310,3310,3310,0
|
|
20240402,164100,4291103435,3310,3310,3310,3310,0
|
|
20240402,164000,4291103435,3310,3310,3310,3310,13063
|
|
20240402,163900,4291103435,3310,3310,3310,3310,0
|
|
20240402,163800,4291103435,3310,3310,3310,3310,0
|
|
20240402,163700,4291103435,3310,3310,3310,3310,0
|
|
20240402,163600,4291103435,3310,3310,3310,3310,0
|
|
20240402,163500,4291103435,3310,3310,3310,3310,0
|
|
20240402,163400,4291103435,3310,3310,3310,3310,0
|
|
20240402,163300,4291103435,3310,3310,3310,3310,0
|
|
20240402,163200,4291103435,3310,3310,3310,3310,0
|
|
20240402,163100,4291103435,3310,3310,3310,3310,0
|
|
20240402,163000,4291103435,3310,3310,3310,3310,0
|
|
20240402,162900,4291103435,3310,3310,3310,3310,0
|
|
20240402,162800,4291103435,3310,3310,3310,3310,0
|
|
20240402,162700,4291103435,3310,3310,3310,3310,0
|
|
20240402,162600,4291103435,3310,3310,3310,3310,0
|
|
20240402,162500,4291103435,3310,3310,3310,3310,0
|
|
20240402,162400,4291103435,3310,3310,3310,3310,0
|
|
20240402,162300,4291103435,3310,3310,3310,3310,0
|
|
20240402,162200,4291103435,3310,3310,3310,3310,0
|
|
20240402,162100,4291103435,3310,3310,3310,3310,0
|
|
20240402,162000,4291103435,3310,3310,3310,3310,0
|
|
20240402,161900,4291103435,3310,3310,3310,3310,0
|
|
20240402,161800,4291103435,3310,3310,3310,3310,0
|
|
20240402,161700,4291103435,3310,3310,3310,3310,0
|
|
20240402,161600,4291103435,3310,3310,3310,3310,0
|
|
20240402,161500,4291103435,3310,3310,3310,3310,0
|
|
20240402,161400,4291103435,3310,3310,3310,3310,0
|
|
20240402,161300,4291103435,3310,3310,3310,3310,0
|
|
20240402,161200,4291103435,3310,3310,3310,3310,0
|
|
20240402,161100,4291103435,3310,3310,3310,3310,0
|
|
20240402,161000,4291103435,3310,3310,3310,3310,13063
|
|
20240402,160900,4291103435,3310,3310,3310,3310,0
|
|
20240402,160800,4291103435,3310,3310,3310,3310,0
|
|
20240402,160700,4291103435,3310,3310,3310,3310,0
|
|
20240402,160600,4291103435,3310,3310,3310,3310,0
|
|
20240402,160500,4291103435,3310,3310,3310,3310,0
|
|
20240402,160400,4291103435,3310,3310,3310,3310,0
|
|
20240402,160300,4291103435,3310,3310,3310,3310,0
|
|
20240402,160200,4291103435,3310,3310,3310,3310,0
|
|
20240402,160100,4291103435,3310,3310,3310,3310,0
|
|
20240402,160000,4291103435,3310,3310,3310,3310,0
|
|
20240402,155900,4291103435,3310,3310,3310,3310,0
|
|
20240402,155800,4291103435,3310,3310,3310,3310,0
|
|
20240402,155700,4291103435,3310,3310,3310,3310,0
|
|
20240402,155600,4291103435,3310,3310,3310,3310,0
|
|
20240402,155500,4291103435,3310,3310,3310,3310,0
|
|
20240402,155400,4291103435,3310,3310,3310,3310,0
|
|
20240402,155300,4291103435,3310,3310,3310,3310,0
|
|
20240402,155200,4291103435,3310,3310,3310,3310,0
|
|
20240402,155100,4291103435,3310,3310,3310,3310,0
|
|
20240402,155000,4291103435,3310,3310,3310,3310,0
|
|
20240402,154900,4291103435,3310,3310,3310,3310,0
|
|
20240402,154800,4291103435,3310,3310,3310,3310,0
|
|
20240402,154700,4291103435,3310,3310,3310,3310,0
|
|
20240402,154600,4291103435,3310,3310,3310,3310,0
|
|
20240402,154500,4291103435,3310,3310,3310,3310,0
|
|
20240402,154400,4291103435,3310,3310,3310,3310,0
|
|
20240402,154300,4291103435,3310,3310,3310,3310,0
|
|
20240402,154200,4291103435,3310,3310,3310,3310,0
|
|
20240402,154100,4291103435,3310,3310,3310,3310,0
|
|
20240402,154000,4291103435,3310,3310,3310,3310,13063
|
|
20240402,153900,4291103435,3310,3310,3310,3310,0
|
|
20240402,153800,4291103435,3310,3310,3310,3310,0
|
|
20240402,153700,4291103435,3310,3310,3310,3310,0
|
|
20240402,153600,4291103435,3310,3310,3310,3310,0
|
|
20240402,153500,4291103435,3310,3310,3310,3310,0
|
|
20240402,153400,4291103435,3310,3310,3310,3310,0
|
|
20240402,153300,4291103435,3310,3310,3310,3310,0
|
|
20240402,153200,4291103435,3310,3310,3310,3310,0
|
|
20240402,153100,4291103435,3310,3310,3310,3310,0
|
|
20240402,153000,4291103435,3310,3310,3310,3310,13063
|
|
20240402,152900,4247864905,3295,3295,3295,3295,0
|
|
20240402,152800,4247864905,3295,3295,3295,3295,0
|
|
20240402,152700,4247864905,3295,3295,3295,3295,0
|
|
20240402,152600,4247864905,3295,3295,3295,3295,0
|
|
20240402,152500,4247864905,3295,3295,3295,3295,0
|
|
20240402,152400,4247864905,3295,3295,3295,3295,0
|
|
20240402,152300,4247864905,3295,3295,3295,3295,0
|
|
20240402,152200,4247864905,3295,3295,3295,3295,0
|
|
20240402,152100,4247864905,3295,3295,3295,3295,0
|
|
20240402,152000,4247864905,3295,3295,3295,3295,0
|
|
20240402,151900,4247864905,3295,3300,3300,3295,4323
|
|
20240402,151800,4233604595,3305,3300,3305,3300,147
|
|
20240402,151700,4233119100,3310,3310,3310,3295,7171
|
|
20240402,151600,4209425365,3320,3310,3320,3310,899
|
|
20240402,151500,4206445870,3310,3335,3335,3310,8066
|
|
20240402,151400,4179636425,3330,3335,3340,3330,2488
|
|
20240402,151300,4171339290,3335,3335,3340,3335,3962
|
|
20240402,151200,4158123665,3335,3320,3335,3320,3265
|
|
20240402,151100,4147273380,3315,3320,3320,3315,1945
|
|
20240402,151000,4140816905,3315,3325,3330,3315,1604
|
|
20240402,150900,4135490525,3325,3335,3335,3325,7178
|
|
20240402,150800,4111578365,3335,3350,3350,3335,2071
|
|
20240402,150700,4104661155,3350,3350,3350,3340,780
|
|
20240402,150600,4102049155,3350,3350,3360,3340,1899
|
|
20240402,150500,4095692555,3345,3350,3350,3345,951
|
|
20240402,150400,4092511380,3345,3355,3360,3345,725
|
|
20240402,150300,4090078880,3360,3355,3360,3350,3904
|
|
20240402,150200,4076988925,3355,3335,3355,3335,4311
|
|
20240402,150100,4062542110,3330,3335,3335,3330,792
|
|
20240402,150000,4059904120,3335,3330,3335,3330,951
|
|
20240402,145900,4056736690,3325,3330,3330,3325,1633
|
|
20240402,145800,4051299945,3335,3335,3335,3335,893
|
|
20240402,145700,4048321790,3335,3350,3350,3335,1259
|
|
20240402,145600,4044114560,3350,3345,3355,3340,2326
|
|
20240402,145500,4036321805,3345,3340,3355,3335,6259
|
|
20240402,145400,4015361020,3340,3330,3340,3330,3068
|
|
20240402,145300,4005116035,3330,3320,3330,3320,3645
|
|
20240402,145200,3992985450,3320,3315,3320,3315,1518
|
|
20240402,145100,3987953265,3315,3310,3320,3310,1662
|
|
20240402,145000,3982451900,3310,3310,3320,3300,6130
|
|
20240402,144900,3962171570,3310,3305,3310,3295,161
|
|
20240402,144800,3961639735,3300,3315,3315,3300,1699
|
|
20240402,144700,3956028525,3315,3310,3315,3300,287
|
|
20240402,144600,3955078440,3305,3310,3320,3305,428
|
|
20240402,144500,3953661915,3315,3330,3330,3315,764
|
|
20240402,144400,3951124025,3320,3355,3360,3320,1490
|
|
20240402,144300,3946157310,3360,3360,3365,3345,2120
|
|
20240402,144200,3939038435,3360,3355,3365,3340,1699
|
|
20240402,144100,3933350245,3365,3360,3365,3355,1914
|
|
20240402,144000,3926911650,3365,3345,3365,3340,7643
|
|
20240402,143900,3901279110,3350,3350,3360,3345,7261
|
|
20240402,143800,3876945305,3350,3340,3355,3330,9919
|
|
20240402,143700,3843740725,3340,3330,3340,3325,5659
|
|
20240402,143600,3824877685,3330,3305,3330,3300,13998
|
|
20240402,143500,3778427460,3300,3290,3305,3290,1999
|
|
20240402,143400,3771832365,3290,3280,3290,3275,2178
|
|
20240402,143300,3764683535,3270,3270,3270,3270,0
|
|
20240402,143200,3764683535,3270,3275,3280,3270,2716
|
|
20240402,143100,3755802180,3270,3260,3280,3260,2928
|
|
20240402,143000,3746214150,3260,3260,3285,3260,832
|
|
20240402,142900,3743501805,3285,3260,3285,3260,11
|
|
20240402,142800,3743465920,3285,3250,3285,3250,4136
|
|
20240402,142700,3729985490,3255,3230,3255,3230,2935
|
|
20240402,142600,3720503220,3230,3295,3295,3230,5753
|
|
20240402,142500,3701840665,3295,3230,3300,3230,62672
|
|
20240402,142400,3499346840,3230,3230,3230,3225,818
|
|
20240402,142300,3496706250,3230,3230,3230,3230,500
|
|
20240402,142200,3495091250,3225,3210,3225,3205,905
|
|
20240402,142100,3492181495,3210,3205,3220,3205,134
|
|
20240402,142000,3491751815,3205,3210,3210,3205,159
|
|
20240402,141900,3491241595,3215,3210,3215,3210,259
|
|
20240402,141800,3490409410,3210,3210,3215,3210,345
|
|
20240402,141700,3489301460,3210,3205,3210,3200,541
|
|
20240402,141600,3487567495,3205,3215,3215,3205,501
|
|
20240402,141500,3485960225,3215,3215,3215,3215,0
|
|
20240402,141400,3485960225,3215,3200,3220,3200,4528
|
|
20240402,141300,3471402785,3220,3210,3220,3200,7112
|
|
20240402,141200,3448606665,3210,3210,3210,3210,0
|
|
20240402,141100,3448606665,3210,3210,3220,3210,1082
|
|
20240402,141000,3445130225,3220,3220,3220,3220,7
|
|
20240402,140900,3445107685,3215,3215,3215,3215,1491
|
|
20240402,140800,3440314120,3220,3230,3230,3220,1447
|
|
20240402,140700,3435645310,3215,3215,3215,3215,421
|
|
20240402,140600,3434291795,3235,3235,3235,3235,0
|
|
20240402,140500,3434291795,3235,3235,3235,3220,3569
|
|
20240402,140400,3422794925,3235,3235,3235,3235,30
|
|
20240402,140300,3422697875,3235,3240,3240,3235,2
|
|
20240402,140200,3422691400,3245,3240,3250,3220,1767
|
|
20240402,140100,3416997210,3240,3240,3240,3240,365
|
|
20240402,140000,3415814610,3240,3240,3245,3240,344
|
|
20240402,135900,3414700045,3230,3255,3255,3230,7346
|
|
20240402,135800,3390861175,3260,3260,3260,3255,2190
|
|
20240402,135700,3383721780,3260,3260,3260,3260,0
|
|
20240402,135600,3383721780,3260,3265,3265,3260,569
|
|
20240402,135500,3381864095,3265,3265,3265,3265,0
|
|
20240402,135400,3381864095,3265,3265,3265,3265,26
|
|
20240402,135300,3381779205,3265,3265,3265,3265,160
|
|
20240402,135200,3381256805,3265,3265,3265,3260,3283
|
|
20240402,135100,3370552810,3265,3265,3265,3265,248
|
|
20240402,135000,3369743090,3265,3290,3290,3265,470
|
|
20240402,134900,3368208165,3290,3290,3290,3290,8
|
|
20240402,134800,3368181845,3290,3290,3295,3265,457
|
|
20240402,134700,3366680940,3285,3265,3285,3265,386
|
|
20240402,134600,3365419350,3265,3265,3265,3265,0
|
|
20240402,134500,3365419350,3265,3265,3265,3265,0
|
|
20240402,134400,3365419350,3265,3265,3265,3265,1
|
|
20240402,134300,3365416085,3265,3275,3275,3265,343
|
|
20240402,134200,3364292785,3275,3275,3275,3275,170
|
|
20240402,134100,3363736035,3275,3260,3275,3260,201
|
|
20240402,134000,3363080760,3260,3260,3260,3260,5
|
|
20240402,133900,3363064460,3255,3255,3275,3255,5277
|
|
20240402,133800,3345810505,3255,3255,3255,3255,465
|
|
20240402,133700,3344296930,3255,3260,3260,3255,1121
|
|
20240402,133600,3340644720,3255,3270,3270,3255,2675
|
|
20240402,133500,3331919310,3270,3270,3270,3270,0
|
|
20240402,133400,3331919310,3270,3270,3270,3270,216
|
|
20240402,133300,3331212990,3270,3275,3275,3270,271
|
|
20240402,133200,3330326720,3275,3275,3275,3275,79
|
|
20240402,133100,3330067995,3275,3275,3275,3275,31
|
|
20240402,133000,3329966470,3275,3275,3275,3275,180
|
|
20240402,132900,3329376970,3275,3275,3275,3275,11
|
|
20240402,132800,3329340945,3275,3275,3275,3275,401
|
|
20240402,132700,3328027670,3260,3260,3260,3260,0
|
|
20240402,132600,3328027670,3260,3260,3260,3260,0
|
|
20240402,132500,3328027670,3260,3265,3265,3260,1000
|
|
20240402,132400,3324767655,3270,3260,3270,3260,1110
|
|
20240402,132300,3321143285,3270,3260,3270,3255,5215
|
|
20240402,132200,3304115860,3265,3255,3265,3255,2019
|
|
20240402,132100,3297524015,3255,3260,3260,3255,1356
|
|
20240402,132000,3293103960,3260,3260,3260,3260,1040
|
|
20240402,131900,3289713560,3275,3275,3275,3275,500
|
|
20240402,131800,3288076060,3265,3265,3265,3265,20
|
|
20240402,131700,3288010760,3265,3265,3265,3265,100
|
|
20240402,131600,3287684260,3265,3265,3265,3265,933
|
|
20240402,131500,3284638015,3265,3270,3275,3265,107
|
|
20240402,131400,3284287730,3270,3270,3270,3270,136
|
|
20240402,131300,3283843010,3270,3270,3270,3270,300
|
|
20240402,131200,3282862010,3270,3270,3270,3270,289
|
|
20240402,131100,3281916980,3270,3270,3270,3270,6
|
|
20240402,131000,3281897360,3270,3275,3275,3270,1236
|
|
20240402,130900,3277853565,3280,3275,3280,3275,2001
|
|
20240402,130800,3271290290,3275,3280,3280,3275,318
|
|
20240402,130700,3270248330,3275,3300,3300,3275,557
|
|
20240402,130600,3268423755,3280,3280,3280,3280,405
|
|
20240402,130500,3267095355,3280,3280,3280,3280,1300
|
|
20240402,130400,3262831355,3285,3295,3295,3285,908
|
|
20240402,130300,3259846440,3290,3300,3300,3290,1220
|
|
20240402,130200,3255830440,3295,3295,3295,3295,73
|
|
20240402,130100,3255589905,3285,3295,3295,3285,151
|
|
20240402,130000,3255093860,3285,3285,3285,3285,73
|
|
20240402,125900,3254854055,3280,3290,3290,3280,940
|
|
20240402,125800,3251765950,3290,3290,3295,3290,61
|
|
20240402,125700,3251565110,3310,3295,3310,3290,2078
|
|
20240402,125600,3244705360,3290,3290,3290,3290,60
|
|
20240402,125500,3244507960,3290,3290,3290,3290,1
|
|
20240402,125400,3244504670,3300,3300,3300,3300,810
|
|
20240402,125300,3241831670,3300,3300,3300,3300,484
|
|
20240402,125200,3240234470,3300,3300,3300,3295,822
|
|
20240402,125100,3237522020,3300,3290,3300,3290,1017
|
|
20240402,125000,3234174090,3290,3290,3290,3285,1540
|
|
20240402,124900,3229109655,3290,3290,3290,3290,200
|
|
20240402,124800,3228451655,3290,3285,3300,3285,263
|
|
20240402,124700,3227586585,3285,3285,3285,3285,0
|
|
20240402,124600,3227586585,3285,3290,3290,3285,215
|
|
20240402,124500,3226879760,3295,3300,3300,3295,975
|
|
20240402,124400,3223662270,3305,3310,3310,3305,283
|
|
20240402,124300,3222726225,3310,3310,3310,3310,214
|
|
20240402,124200,3222017885,3305,3295,3305,3290,3307
|
|
20240402,124100,3211118145,3290,3285,3290,3285,385
|
|
20240402,124000,3209851910,3285,3285,3285,3285,1975
|
|
20240402,123900,3203364035,3280,3275,3280,3275,401
|
|
20240402,123800,3202048760,3280,3270,3280,3270,2538
|
|
20240402,123700,3193749200,3270,3270,3270,3270,31
|
|
20240402,123600,3193647830,3270,3265,3270,3265,733
|
|
20240402,123500,3191250925,3270,3265,3270,3255,4666
|
|
20240402,123400,3176033545,3265,3265,3265,3265,1899
|
|
20240402,123300,3169833310,3270,3270,3270,3270,151
|
|
20240402,123200,3169339540,3270,3270,3275,3270,2491
|
|
20240402,123100,3161193945,3270,3270,3270,3270,311
|
|
20240402,123000,3160176975,3280,3275,3280,3270,427
|
|
20240402,122900,3158779795,3280,3275,3280,3275,1671
|
|
20240402,122800,3153307165,3280,3280,3280,3280,0
|
|
20240402,122700,3153307165,3280,3280,3280,3280,0
|
|
20240402,122600,3153307165,3280,3280,3280,3280,133
|
|
20240402,122500,3152870925,3280,3280,3280,3275,516
|
|
20240402,122400,3151179715,3275,3280,3280,3275,2321
|
|
20240402,122300,3143576840,3280,3280,3280,3280,30
|
|
20240402,122200,3143478440,3280,3280,3280,3280,50
|
|
20240402,122100,3143314440,3275,3290,3290,3275,371
|
|
20240402,122000,3142099000,3285,3280,3285,3280,924
|
|
20240402,121900,3139068215,3280,3290,3290,3280,118
|
|
20240402,121800,3138680785,3290,3280,3290,3280,3
|
|
20240402,121700,3138670935,3285,3285,3285,3285,6
|
|
20240402,121600,3138651225,3290,3290,3290,3290,20
|
|
20240402,121500,3138585425,3280,3280,3305,3280,530
|
|
20240402,121400,3136847000,3275,3280,3280,3275,493
|
|
20240402,121300,3135232420,3280,3280,3300,3280,1943
|
|
20240402,121200,3128837360,3275,3280,3280,3275,1134
|
|
20240402,121100,3125119525,3280,3280,3280,3280,128
|
|
20240402,121000,3124699685,3280,3285,3285,3280,812
|
|
20240402,120900,3122034365,3285,3285,3285,3285,300
|
|
20240402,120800,3121048865,3285,3285,3285,3285,39
|
|
20240402,120700,3120920750,3285,3285,3285,3285,301
|
|
20240402,120600,3119931965,3295,3285,3295,3285,15
|
|
20240402,120500,3119882680,3285,3300,3300,3285,20
|
|
20240402,120400,3119816905,3300,3300,3300,3300,122
|
|
20240402,120300,3119414305,3300,3305,3305,3285,267
|
|
20240402,120200,3118532140,3305,3305,3310,3285,2330
|
|
20240402,120100,3110869115,3300,3300,3300,3300,15
|
|
20240402,120000,3110819615,3300,3300,3300,3300,88
|
|
20240402,115900,3110529215,3300,3300,3300,3300,202
|
|
20240402,115800,3109862615,3300,3300,3300,3300,78
|
|
20240402,115700,3109605215,3300,3310,3310,3300,223
|
|
20240402,115600,3108867115,3300,3300,3300,3300,100
|
|
20240402,115500,3108537115,3285,3295,3295,3285,304
|
|
20240402,115400,3107537460,3320,3320,3320,3320,3002
|
|
20240402,115300,3097570820,3320,3320,3320,3320,1015
|
|
20240402,115200,3094201020,3325,3320,3325,3315,1976
|
|
20240402,115100,3087643415,3320,3320,3320,3320,214
|
|
20240402,115000,3086932935,3325,3310,3325,3310,2137
|
|
20240402,114900,3079844955,3310,3300,3310,3300,3005
|
|
20240402,114800,3069920750,3300,3300,3300,3300,191
|
|
20240402,114700,3069290450,3300,3300,3305,3300,3060
|
|
20240402,114600,3059191115,3300,3280,3300,3275,4751
|
|
20240402,114500,3043607835,3280,3285,3285,3280,939
|
|
20240402,114400,3040523600,3300,3305,3305,3300,492
|
|
20240402,114300,3038898300,3305,3305,3305,3285,4072
|
|
20240402,114200,3025492855,3295,3300,3310,3295,123
|
|
20240402,114100,3025087055,3300,3305,3305,3300,1393
|
|
20240402,114000,3020486015,3305,3300,3305,3300,335
|
|
20240402,113900,3019380505,3300,3300,3300,3300,0
|
|
20240402,113800,3019380505,3300,3300,3300,3300,13
|
|
20240402,113700,3019337605,3290,3290,3290,3290,0
|
|
20240402,113600,3019337605,3290,3290,3300,3290,18
|
|
20240402,113500,3019278375,3290,3290,3300,3290,2006
|
|
20240402,113400,3012673585,3290,3280,3290,3280,246
|
|
20240402,113300,3011866645,3280,3300,3300,3280,409
|
|
20240402,113200,3010524945,3300,3280,3300,3280,580
|
|
20240402,113100,3008622445,3275,3275,3275,3275,233
|
|
20240402,113000,3007859370,3280,3280,3280,3275,611
|
|
20240402,112900,3005857330,3280,3280,3280,3280,1039
|
|
20240402,112800,3002449410,3295,3295,3295,3280,80
|
|
20240402,112700,3002186860,3295,3295,3295,3295,100
|
|
20240402,112600,3001857360,3300,3290,3300,3290,338
|
|
20240402,112500,3000745060,3290,3290,3290,3290,1988
|
|
20240402,112400,2994204540,3275,3270,3280,3270,6783
|
|
20240402,112300,2971961610,3270,3280,3280,3270,5290
|
|
20240402,112200,2954618560,3280,3285,3285,3280,528
|
|
20240402,112100,2952885980,3280,3280,3280,3280,315
|
|
20240402,112000,2951852780,3285,3285,3285,3285,668
|
|
20240402,111900,2949658400,3285,3285,3285,3285,582
|
|
20240402,111800,2947746530,3285,3290,3290,3285,4957
|
|
20240402,111700,2931458435,3300,3285,3300,3285,6169
|
|
20240402,111600,2911146290,3285,3295,3295,3285,4050
|
|
20240402,111500,2897827665,3290,3295,3295,3290,1550
|
|
20240402,111400,2892726650,3300,3305,3305,3300,5176
|
|
20240402,111300,2875637160,3310,3325,3325,3310,6706
|
|
20240402,111200,2853399940,3320,3320,3320,3320,500
|
|
20240402,111100,2851739940,3320,3320,3320,3320,538
|
|
20240402,111000,2849953780,3320,3315,3320,3315,652
|
|
20240402,110900,2847789195,3320,3310,3320,3310,1363
|
|
20240402,110800,2843270980,3315,3320,3320,3315,670
|
|
20240402,110700,2841049700,3325,3325,3325,3325,24
|
|
20240402,110600,2840969900,3325,3315,3325,3310,439
|
|
20240402,110500,2839514340,3315,3315,3315,3315,304
|
|
20240402,110400,2838506580,3315,3320,3320,3315,269
|
|
20240402,110300,2837614620,3320,3325,3325,3310,1602
|
|
20240402,110200,2832306240,3315,3315,3315,3315,553
|
|
20240402,110100,2830473045,3330,3320,3330,3310,899
|
|
20240402,110000,2827491320,3320,3320,3320,3320,1576
|
|
20240402,105900,2822259000,3320,3320,3320,3320,1444
|
|
20240402,105800,2817464920,3320,3315,3325,3315,308
|
|
20240402,105700,2816442395,3315,3320,3320,3315,1411
|
|
20240402,105600,2811764750,3315,3320,3320,3315,1099
|
|
20240402,105500,2808120055,3320,3345,3345,3320,58
|
|
20240402,105400,2807926665,3325,3325,3325,3325,288
|
|
20240402,105300,2806969065,3335,3320,3340,3320,2915
|
|
20240402,105200,2797273490,3320,3335,3340,3320,1287
|
|
20240402,105100,2792990875,3315,3335,3335,3315,1875
|
|
20240402,105000,2786770265,3320,3335,3335,3320,4091
|
|
20240402,104900,2773177750,3340,3320,3345,3320,811
|
|
20240402,104800,2770472600,3350,3350,3350,3320,932
|
|
20240402,104700,2767353495,3350,3350,3350,3315,9553
|
|
20240402,104600,2735398380,3350,3330,3355,3330,3409
|
|
20240402,104500,2724005915,3315,3320,3320,3315,1403
|
|
20240402,104400,2719353560,3315,3315,3340,3315,2110
|
|
20240402,104300,2712340595,3315,3315,3320,3315,95
|
|
20240402,104200,2712025260,3315,3315,3330,3305,9
|
|
20240402,104100,2711995450,3320,3320,3320,3305,1117
|
|
20240402,104000,2708289480,3305,3340,3340,3305,3983
|
|
20240402,103900,2695087065,3355,3340,3355,3340,1776
|
|
20240402,103800,2689138925,3355,3325,3365,3325,3958
|
|
20240402,103700,2675915120,3320,3300,3320,3300,2501
|
|
20240402,103600,2667640590,3300,3325,3325,3285,11631
|
|
20240402,103500,2629181875,3330,3335,3335,3330,4164
|
|
20240402,103400,2615308115,3335,3335,3350,3330,3861
|
|
20240402,103300,2602436850,3350,3365,3370,3345,2408
|
|
20240402,103200,2594354515,3370,3375,3375,3365,770
|
|
20240402,103100,2591760655,3375,3350,3375,3350,10563
|
|
20240402,103000,2556204370,3350,3340,3350,3335,704
|
|
20240402,102900,2553848765,3335,3360,3360,3335,2325
|
|
20240402,102800,2546078240,3350,3360,3370,3335,5170
|
|
20240402,102700,2528758435,3350,3340,3365,3340,7509
|
|
20240402,102600,2503568785,3340,3350,3355,3335,3249
|
|
20240402,102500,2492702690,3330,3335,3340,3320,6879
|
|
20240402,102400,2469783965,3335,3365,3365,3320,7678
|
|
20240402,102300,2444133085,3365,3345,3365,3345,3147
|
|
20240402,102200,2433559875,3355,3365,3365,3350,7978
|
|
20240402,102100,2406777315,3365,3350,3365,3350,6462
|
|
20240402,102000,2385075715,3345,3335,3345,3335,4592
|
|
20240402,101900,2369743355,3335,3370,3370,3335,12509
|
|
20240402,101800,2327696165,3370,3325,3370,3325,12934
|
|
20240402,101700,2284426215,3330,3295,3330,3290,8795
|
|
20240402,101600,2255371480,3295,3285,3295,3280,1718
|
|
20240402,101500,2249730850,3285,3310,3310,3285,2497
|
|
20240402,101400,2241509170,3310,3285,3310,3285,5793
|
|
20240402,101300,2222409140,3285,3285,3290,3285,1574
|
|
20240402,101200,2217237215,3275,3270,3280,3270,1486
|
|
20240402,101100,2212363935,3270,3260,3270,3250,464
|
|
20240402,101000,2210850325,3250,3260,3260,3250,1619
|
|
20240402,100900,2205588495,3250,3240,3250,3235,5133
|
|
20240402,100800,2188947665,3250,3260,3260,3235,8503
|
|
20240402,100700,2161297100,3260,3280,3280,3260,5076
|
|
20240402,100600,2144723540,3275,3285,3290,3275,3885
|
|
20240402,100500,2131966615,3280,3280,3285,3275,1778
|
|
20240402,100400,2126129300,3285,3280,3290,3265,1085
|
|
20240402,100300,2122571415,3270,3305,3310,3265,18988
|
|
20240402,100200,2060255535,3310,3285,3325,3275,10149
|
|
20240402,100100,2026767600,3290,3325,3325,3275,13353
|
|
20240402,100000,1982774735,3310,3305,3330,3300,5104
|
|
20240402,095900,1965853545,3330,3265,3330,3265,12499
|
|
20240402,095800,1924549530,3270,3275,3275,3265,1770
|
|
20240402,095700,1918764010,3270,3270,3275,3270,2920
|
|
20240402,095600,1909208405,3270,3260,3280,3260,6641
|
|
20240402,095500,1887481980,3260,3260,3280,3250,6187
|
|
20240402,095400,1867344715,3255,3290,3300,3200,21352
|
|
20240402,095300,1797682965,3295,3305,3320,3295,10648
|
|
20240402,095200,1762542095,3305,3315,3335,3290,17069
|
|
20240402,095100,1706091025,3315,3340,3350,3300,19155
|
|
20240402,095000,1642514645,3340,3400,3400,3340,39989
|
|
20240402,094900,1507632320,3400,3400,3450,3390,60018
|
|
20240402,094800,1302684725,3395,3360,3440,3335,55517
|
|
20240402,094700,1114363685,3335,3305,3390,3300,49684
|
|
20240402,094600,948566400,3305,3280,3310,3275,32690
|
|
20240402,094500,840988970,3265,3275,3285,3260,6433
|
|
20240402,094400,819934550,3265,3255,3280,3255,16727
|
|
20240402,094300,765272635,3255,3260,3260,3200,12021
|
|
20240402,094200,726305085,3260,3270,3275,3260,8678
|
|
20240402,094100,698000095,3265,3270,3285,3250,11472
|
|
20240402,094000,660476020,3270,3250,3285,3250,16867
|
|
20240402,093900,605346485,3245,3230,3280,3230,41901
|
|
20240402,093800,468779060,3230,3195,3230,3195,22475
|
|
20240402,093700,396679150,3190,3165,3190,3165,13723
|
|
20240402,093600,353101175,3165,3135,3165,3135,8529
|
|
20240402,093500,326185995,3140,3145,3145,3140,315
|
|
20240402,093400,325195820,3160,3160,3160,3160,0
|
|
20240402,093300,325195820,3160,3160,3160,3160,0
|
|
20240402,093200,325195820,3160,3140,3160,3130,1165
|
|
20240402,093100,321545765,3160,3160,3160,3160,682
|
|
20240402,093000,319390645,3160,3160,3160,3125,2117
|
|
20240402,092900,312727665,3150,3125,3160,3125,1661
|
|
20240402,092800,307501445,3130,3125,3130,3125,2972
|
|
20240402,092700,298203470,3100,3100,3100,3100,1015
|
|
20240402,092600,295056970,3125,3100,3125,3100,1459
|
|
20240402,092500,290502655,3120,3120,3120,3120,582
|
|
20240402,092400,288686815,3125,3125,3125,3125,604
|
|
20240402,092300,286799315,3100,3085,3100,3085,1839
|
|
20240402,092200,281104895,3070,3065,3090,3065,5151
|
|
20240402,092100,265197000,3065,3085,3090,3065,12790
|
|
20240402,092000,225845975,3090,3095,3095,3090,1834
|
|
20240402,091900,220178855,3090,3090,3090,3090,0
|
|
20240402,091800,220178855,3090,3095,3095,3085,305
|
|
20240402,091700,219236890,3085,3085,3085,3080,1316
|
|
20240402,091600,215180790,3085,3090,3105,3085,2852
|
|
20240402,091500,206379300,3090,3085,3115,3085,317
|
|
20240402,091400,205401205,3085,3110,3110,3085,3296
|
|
20240402,091300,195192960,3110,3095,3110,3095,593
|
|
20240402,091200,193351160,3095,3095,3095,3085,183
|
|
20240402,091100,192786275,3085,3110,3110,3085,275
|
|
20240402,091000,191937875,3080,3080,3080,3080,247
|
|
20240402,090900,191177115,3080,3070,3080,3065,3770
|
|
20240402,090800,179592935,3070,3095,3095,3070,6866
|
|
20240402,090700,158426760,3095,3115,3130,3095,8685
|
|
20240402,090600,131414035,3110,3110,3110,3110,225
|
|
20240402,090500,130714285,3110,3110,3130,3110,1439
|
|
20240402,090400,126234515,3110,3115,3115,3105,5656
|
|
20240402,090300,108638265,3120,3130,3130,3120,3788
|
|
20240402,090200,96800930,3135,3150,3150,3130,10683
|
|
20240402,090100,63336480,3140,3145,3195,3140,7429
|
|
20240402,090000,39905725,3140,3165,3220,3140,12651
|