710 lines
37 KiB
CSV
710 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,204700,1165197460,13930,13930,13930,13930,1335
|
|
20240409,204600,1165197460,13930,13930,13930,13930,0
|
|
20240409,204500,1165197460,13930,13930,13930,13930,0
|
|
20240409,204400,1165197460,13930,13930,13930,13930,0
|
|
20240409,204300,1165197460,13930,13930,13930,13930,0
|
|
20240409,204200,1165197460,13930,13930,13930,13930,0
|
|
20240409,204100,1165197460,13930,13930,13930,13930,0
|
|
20240409,204000,1165197460,13930,13930,13930,13930,0
|
|
20240409,203900,1165197460,13930,13930,13930,13930,0
|
|
20240409,203800,1165197460,13930,13930,13930,13930,0
|
|
20240409,203700,1165197460,13930,13930,13930,13930,0
|
|
20240409,203600,1165197460,13930,13930,13930,13930,0
|
|
20240409,203500,1165197460,13930,13930,13930,13930,0
|
|
20240409,203400,1165197460,13930,13930,13930,13930,0
|
|
20240409,203300,1165197460,13930,13930,13930,13930,0
|
|
20240409,203200,1165197460,13930,13930,13930,13930,0
|
|
20240409,203100,1165197460,13930,13930,13930,13930,0
|
|
20240409,203000,1165197460,13930,13930,13930,13930,0
|
|
20240409,202900,1165197460,13930,13930,13930,13930,0
|
|
20240409,202800,1165197460,13930,13930,13930,13930,0
|
|
20240409,202700,1165197460,13930,13930,13930,13930,0
|
|
20240409,202600,1165197460,13930,13930,13930,13930,0
|
|
20240409,202500,1165197460,13930,13930,13930,13930,0
|
|
20240409,202400,1165197460,13930,13930,13930,13930,0
|
|
20240409,202300,1165197460,13930,13930,13930,13930,0
|
|
20240409,202200,1165197460,13930,13930,13930,13930,0
|
|
20240409,202100,1165197460,13930,13930,13930,13930,0
|
|
20240409,202000,1165197460,13930,13930,13930,13930,0
|
|
20240409,201900,1165197460,13930,13930,13930,13930,0
|
|
20240409,201800,1165197460,13930,13930,13930,13930,0
|
|
20240409,201700,1165197460,13930,13930,13930,13930,1335
|
|
20240409,201600,1165197460,13930,13930,13930,13930,0
|
|
20240409,201500,1165197460,13930,13930,13930,13930,0
|
|
20240409,201400,1165197460,13930,13930,13930,13930,0
|
|
20240409,201300,1165197460,13930,13930,13930,13930,0
|
|
20240409,201200,1165197460,13930,13930,13930,13930,0
|
|
20240409,201100,1165197460,13930,13930,13930,13930,0
|
|
20240409,201000,1165197460,13930,13930,13930,13930,0
|
|
20240409,200900,1165197460,13930,13930,13930,13930,0
|
|
20240409,200800,1165197460,13930,13930,13930,13930,0
|
|
20240409,200700,1165197460,13930,13930,13930,13930,0
|
|
20240409,200600,1165197460,13930,13930,13930,13930,0
|
|
20240409,200500,1165197460,13930,13930,13930,13930,0
|
|
20240409,200400,1165197460,13930,13930,13930,13930,0
|
|
20240409,200300,1165197460,13930,13930,13930,13930,0
|
|
20240409,200200,1165197460,13930,13930,13930,13930,0
|
|
20240409,200100,1165197460,13930,13930,13930,13930,0
|
|
20240409,200000,1165197460,13930,13930,13930,13930,0
|
|
20240409,195900,1165197460,13930,13930,13930,13930,0
|
|
20240409,195800,1165197460,13930,13930,13930,13930,0
|
|
20240409,195700,1165197460,13930,13930,13930,13930,0
|
|
20240409,195600,1165197460,13930,13930,13930,13930,0
|
|
20240409,195500,1165197460,13930,13930,13930,13930,0
|
|
20240409,195400,1165197460,13930,13930,13930,13930,0
|
|
20240409,195300,1165197460,13930,13930,13930,13930,0
|
|
20240409,195200,1165197460,13930,13930,13930,13930,0
|
|
20240409,195100,1165197460,13930,13930,13930,13930,0
|
|
20240409,195000,1165197460,13930,13930,13930,13930,0
|
|
20240409,194900,1165197460,13930,13930,13930,13930,0
|
|
20240409,194800,1165197460,13930,13930,13930,13930,0
|
|
20240409,194700,1165197460,13930,13930,13930,13930,1335
|
|
20240409,194600,1165197460,13930,13930,13930,13930,0
|
|
20240409,194500,1165197460,13930,13930,13930,13930,0
|
|
20240409,194400,1165197460,13930,13930,13930,13930,0
|
|
20240409,194300,1165197460,13930,13930,13930,13930,0
|
|
20240409,194200,1165197460,13930,13930,13930,13930,0
|
|
20240409,194100,1165197460,13930,13930,13930,13930,0
|
|
20240409,194000,1165197460,13930,13930,13930,13930,0
|
|
20240409,193900,1165197460,13930,13930,13930,13930,0
|
|
20240409,193800,1165197460,13930,13930,13930,13930,0
|
|
20240409,193700,1165197460,13930,13930,13930,13930,0
|
|
20240409,193600,1165197460,13930,13930,13930,13930,0
|
|
20240409,193500,1165197460,13930,13930,13930,13930,0
|
|
20240409,193400,1165197460,13930,13930,13930,13930,0
|
|
20240409,193300,1165197460,13930,13930,13930,13930,0
|
|
20240409,193200,1165197460,13930,13930,13930,13930,0
|
|
20240409,193100,1165197460,13930,13930,13930,13930,0
|
|
20240409,193000,1165197460,13930,13930,13930,13930,0
|
|
20240409,192900,1165197460,13930,13930,13930,13930,0
|
|
20240409,192800,1165197460,13930,13930,13930,13930,0
|
|
20240409,192700,1165197460,13930,13930,13930,13930,0
|
|
20240409,192600,1165197460,13930,13930,13930,13930,0
|
|
20240409,192500,1165197460,13930,13930,13930,13930,0
|
|
20240409,192400,1165197460,13930,13930,13930,13930,0
|
|
20240409,192300,1165197460,13930,13930,13930,13930,0
|
|
20240409,192200,1165197460,13930,13930,13930,13930,0
|
|
20240409,192100,1165197460,13930,13930,13930,13930,0
|
|
20240409,192000,1165197460,13930,13930,13930,13930,0
|
|
20240409,191900,1165197460,13930,13930,13930,13930,0
|
|
20240409,191800,1165197460,13930,13930,13930,13930,0
|
|
20240409,191700,1165197460,13930,13930,13930,13930,1335
|
|
20240409,191600,1165197460,13930,13930,13930,13930,0
|
|
20240409,191500,1165197460,13930,13930,13930,13930,0
|
|
20240409,191400,1165197460,13930,13930,13930,13930,0
|
|
20240409,191300,1165197460,13930,13930,13930,13930,0
|
|
20240409,191200,1165197460,13930,13930,13930,13930,0
|
|
20240409,191100,1165197460,13930,13930,13930,13930,0
|
|
20240409,191000,1165197460,13930,13930,13930,13930,0
|
|
20240409,190900,1165197460,13930,13930,13930,13930,0
|
|
20240409,190800,1165197460,13930,13930,13930,13930,0
|
|
20240409,190700,1165197460,13930,13930,13930,13930,0
|
|
20240409,190600,1165197460,13930,13930,13930,13930,0
|
|
20240409,190500,1165197460,13930,13930,13930,13930,0
|
|
20240409,190400,1165197460,13930,13930,13930,13930,0
|
|
20240409,190300,1165197460,13930,13930,13930,13930,0
|
|
20240409,190200,1165197460,13930,13930,13930,13930,0
|
|
20240409,190100,1165197460,13930,13930,13930,13930,0
|
|
20240409,190000,1165197460,13930,13930,13930,13930,0
|
|
20240409,185900,1165197460,13930,13930,13930,13930,0
|
|
20240409,185800,1165197460,13930,13930,13930,13930,0
|
|
20240409,185700,1165197460,13930,13930,13930,13930,0
|
|
20240409,185600,1165197460,13930,13930,13930,13930,0
|
|
20240409,185500,1165197460,13930,13930,13930,13930,0
|
|
20240409,185400,1165197460,13930,13930,13930,13930,0
|
|
20240409,185300,1165197460,13930,13930,13930,13930,0
|
|
20240409,185200,1165197460,13930,13930,13930,13930,0
|
|
20240409,185100,1165197460,13930,13930,13930,13930,0
|
|
20240409,185000,1165197460,13930,13930,13930,13930,0
|
|
20240409,184900,1165197460,13930,13930,13930,13930,0
|
|
20240409,184800,1165197460,13930,13930,13930,13930,0
|
|
20240409,184700,1165197460,13930,13930,13930,13930,1335
|
|
20240409,184600,1165197460,13930,13930,13930,13930,0
|
|
20240409,184500,1165197460,13930,13930,13930,13930,0
|
|
20240409,184400,1165197460,13930,13930,13930,13930,0
|
|
20240409,184300,1165197460,13930,13930,13930,13930,0
|
|
20240409,184200,1165197460,13930,13930,13930,13930,0
|
|
20240409,184100,1165197460,13930,13930,13930,13930,0
|
|
20240409,184000,1165197460,13930,13930,13930,13930,0
|
|
20240409,183900,1165197460,13930,13930,13930,13930,0
|
|
20240409,183800,1165197460,13930,13930,13930,13930,0
|
|
20240409,183700,1165197460,13930,13930,13930,13930,0
|
|
20240409,183600,1165197460,13930,13930,13930,13930,0
|
|
20240409,183500,1165197460,13930,13930,13930,13930,0
|
|
20240409,183400,1165197460,13930,13930,13930,13930,0
|
|
20240409,183300,1165197460,13930,13930,13930,13930,0
|
|
20240409,183200,1165197460,13930,13930,13930,13930,0
|
|
20240409,183100,1165197460,13930,13930,13930,13930,0
|
|
20240409,183000,1165197460,13930,13930,13930,13930,0
|
|
20240409,182900,1165197460,13930,13930,13930,13930,0
|
|
20240409,182800,1165197460,13930,13930,13930,13930,0
|
|
20240409,182700,1165197460,13930,13930,13930,13930,0
|
|
20240409,182600,1165197460,13930,13930,13930,13930,0
|
|
20240409,182500,1165197460,13930,13930,13930,13930,0
|
|
20240409,182400,1165197460,13930,13930,13930,13930,0
|
|
20240409,182300,1165197460,13930,13930,13930,13930,0
|
|
20240409,182200,1165197460,13930,13930,13930,13930,0
|
|
20240409,182100,1165197460,13930,13930,13930,13930,0
|
|
20240409,182000,1165197460,13930,13930,13930,13930,0
|
|
20240409,181900,1165197460,13930,13930,13930,13930,0
|
|
20240409,181800,1165197460,13930,13930,13930,13930,0
|
|
20240409,181700,1165197460,13930,13930,13930,13930,1335
|
|
20240409,181600,1165197460,13930,13930,13930,13930,0
|
|
20240409,181500,1165197460,13930,13930,13930,13930,0
|
|
20240409,181400,1165197460,13930,13930,13930,13930,0
|
|
20240409,181300,1165197460,13930,13930,13930,13930,0
|
|
20240409,181200,1165197460,13930,13930,13930,13930,0
|
|
20240409,181100,1165197460,13930,13930,13930,13930,0
|
|
20240409,181000,1165197460,13930,13930,13930,13930,0
|
|
20240409,180900,1165197460,13930,13930,13930,13930,0
|
|
20240409,180800,1165197460,13930,13930,13930,13930,0
|
|
20240409,180700,1165197460,13930,13930,13930,13930,0
|
|
20240409,180600,1165197460,13930,13930,13930,13930,0
|
|
20240409,180500,1165197460,13930,13930,13930,13930,0
|
|
20240409,180400,1165197460,13930,13930,13930,13930,0
|
|
20240409,180300,1165197460,13930,13930,13930,13930,0
|
|
20240409,180200,1165197460,13930,13930,13930,13930,0
|
|
20240409,180100,1165197460,13930,13930,13930,13930,0
|
|
20240409,180000,1165197460,13930,13930,13930,13930,0
|
|
20240409,175900,1165197460,13930,13930,13930,13930,0
|
|
20240409,175800,1165197460,13930,13930,13930,13930,0
|
|
20240409,175700,1165197460,13930,13930,13930,13930,0
|
|
20240409,175600,1165197460,13930,13930,13930,13930,0
|
|
20240409,175500,1165197460,13930,13930,13930,13930,0
|
|
20240409,175400,1165197460,13930,13930,13930,13930,0
|
|
20240409,175300,1165197460,13930,13930,13930,13930,0
|
|
20240409,175200,1165197460,13930,13930,13930,13930,0
|
|
20240409,175100,1165197460,13930,13930,13930,13930,0
|
|
20240409,175000,1165197460,13930,13930,13930,13930,0
|
|
20240409,174900,1165197460,13930,13930,13930,13930,0
|
|
20240409,174800,1165197460,13930,13930,13930,13930,0
|
|
20240409,174700,1165197460,13930,13930,13930,13930,1335
|
|
20240409,174600,1165197460,13930,13930,13930,13930,0
|
|
20240409,174500,1165197460,13930,13930,13930,13930,0
|
|
20240409,174400,1165197460,13930,13930,13930,13930,0
|
|
20240409,174300,1165197460,13930,13930,13930,13930,0
|
|
20240409,174200,1165197460,13930,13930,13930,13930,0
|
|
20240409,174100,1165197460,13930,13930,13930,13930,0
|
|
20240409,174000,1165197460,13930,13930,13930,13930,0
|
|
20240409,173900,1165197460,13930,13930,13930,13930,0
|
|
20240409,173800,1165197460,13930,13930,13930,13930,0
|
|
20240409,173700,1165197460,13930,13930,13930,13930,0
|
|
20240409,173600,1165197460,13930,13930,13930,13930,0
|
|
20240409,173500,1165197460,13930,13930,13930,13930,0
|
|
20240409,173400,1165197460,13930,13930,13930,13930,0
|
|
20240409,173300,1165197460,13930,13930,13930,13930,0
|
|
20240409,173200,1165197460,13930,13930,13930,13930,0
|
|
20240409,173100,1165197460,13930,13930,13930,13930,0
|
|
20240409,173000,1165197460,13930,13930,13930,13930,0
|
|
20240409,172900,1165197460,13930,13930,13930,13930,0
|
|
20240409,172800,1165197460,13930,13930,13930,13930,0
|
|
20240409,172700,1165197460,13930,13930,13930,13930,0
|
|
20240409,172600,1165197460,13930,13930,13930,13930,0
|
|
20240409,172500,1165197460,13930,13930,13930,13930,0
|
|
20240409,172400,1165197460,13930,13930,13930,13930,0
|
|
20240409,172300,1165197460,13930,13930,13930,13930,0
|
|
20240409,172200,1165197460,13930,13930,13930,13930,0
|
|
20240409,172100,1165197460,13930,13930,13930,13930,0
|
|
20240409,172000,1165197460,13930,13930,13930,13930,0
|
|
20240409,171900,1165197460,13930,13930,13930,13930,0
|
|
20240409,171800,1165197460,13930,13930,13930,13930,0
|
|
20240409,171700,1165197460,13930,13930,13930,13930,1335
|
|
20240409,171600,1165197460,13930,13930,13930,13930,0
|
|
20240409,171500,1165197460,13930,13930,13930,13930,0
|
|
20240409,171400,1165197460,13930,13930,13930,13930,0
|
|
20240409,171300,1165197460,13930,13930,13930,13930,0
|
|
20240409,171200,1165197460,13930,13930,13930,13930,0
|
|
20240409,171100,1165197460,13930,13930,13930,13930,0
|
|
20240409,171000,1165197460,13930,13930,13930,13930,0
|
|
20240409,170900,1165197460,13930,13930,13930,13930,0
|
|
20240409,170800,1165197460,13930,13930,13930,13930,0
|
|
20240409,170700,1165197460,13930,13930,13930,13930,0
|
|
20240409,170600,1165197460,13930,13930,13930,13930,0
|
|
20240409,170500,1165197460,13930,13930,13930,13930,0
|
|
20240409,170400,1165197460,13930,13930,13930,13930,0
|
|
20240409,170300,1165197460,13930,13930,13930,13930,0
|
|
20240409,170200,1165197460,13930,13930,13930,13930,0
|
|
20240409,170100,1165197460,13930,13930,13930,13930,0
|
|
20240409,170000,1165197460,13930,13930,13930,13930,0
|
|
20240409,165900,1165197460,13930,13930,13930,13930,0
|
|
20240409,165800,1165197460,13930,13930,13930,13930,0
|
|
20240409,165700,1165197460,13930,13930,13930,13930,0
|
|
20240409,165600,1165197460,13930,13930,13930,13930,0
|
|
20240409,165500,1165197460,13930,13930,13930,13930,0
|
|
20240409,165400,1165197460,13930,13930,13930,13930,0
|
|
20240409,165300,1165197460,13930,13930,13930,13930,0
|
|
20240409,165200,1165197460,13930,13930,13930,13930,0
|
|
20240409,165100,1165197460,13930,13930,13930,13930,0
|
|
20240409,165000,1165197460,13930,13930,13930,13930,0
|
|
20240409,164900,1165197460,13930,13930,13930,13930,0
|
|
20240409,164800,1165197460,13930,13930,13930,13930,0
|
|
20240409,164700,1165197460,13930,13930,13930,13930,1335
|
|
20240409,164600,1165197460,13930,13930,13930,13930,0
|
|
20240409,164500,1165197460,13930,13930,13930,13930,0
|
|
20240409,164400,1165197460,13930,13930,13930,13930,0
|
|
20240409,164300,1165197460,13930,13930,13930,13930,0
|
|
20240409,164200,1165197460,13930,13930,13930,13930,0
|
|
20240409,164100,1165197460,13930,13930,13930,13930,0
|
|
20240409,164000,1165197460,13930,13930,13930,13930,0
|
|
20240409,163900,1165197460,13930,13930,13930,13930,0
|
|
20240409,163800,1165197460,13930,13930,13930,13930,0
|
|
20240409,163700,1165197460,13930,13930,13930,13930,0
|
|
20240409,163600,1165197460,13930,13930,13930,13930,0
|
|
20240409,163500,1165197460,13930,13930,13930,13930,0
|
|
20240409,163400,1165197460,13930,13930,13930,13930,0
|
|
20240409,163300,1165197460,13930,13930,13930,13930,0
|
|
20240409,163200,1165197460,13930,13930,13930,13930,0
|
|
20240409,163100,1165197460,13930,13930,13930,13930,0
|
|
20240409,163000,1165197460,13930,13930,13930,13930,0
|
|
20240409,162900,1165197460,13930,13930,13930,13930,0
|
|
20240409,162800,1165197460,13930,13930,13930,13930,0
|
|
20240409,162700,1165197460,13930,13930,13930,13930,0
|
|
20240409,162600,1165197460,13930,13930,13930,13930,0
|
|
20240409,162500,1165197460,13930,13930,13930,13930,0
|
|
20240409,162400,1165197460,13930,13930,13930,13930,0
|
|
20240409,162300,1165197460,13930,13930,13930,13930,0
|
|
20240409,162200,1165197460,13930,13930,13930,13930,0
|
|
20240409,162100,1165197460,13930,13930,13930,13930,0
|
|
20240409,162000,1165197460,13930,13930,13930,13930,0
|
|
20240409,161900,1165197460,13930,13930,13930,13930,0
|
|
20240409,161800,1165197460,13930,13930,13930,13930,0
|
|
20240409,161700,1165197460,13930,13930,13930,13930,1335
|
|
20240409,161600,1165197460,13930,13930,13930,13930,0
|
|
20240409,161500,1165197460,13930,13930,13930,13930,0
|
|
20240409,161400,1165197460,13930,13930,13930,13930,0
|
|
20240409,161300,1165197460,13930,13930,13930,13930,0
|
|
20240409,161200,1165197460,13930,13930,13930,13930,0
|
|
20240409,161100,1165197460,13930,13930,13930,13930,0
|
|
20240409,161000,1165197460,13930,13930,13930,13930,0
|
|
20240409,160900,1165197460,13930,13930,13930,13930,0
|
|
20240409,160800,1165197460,13930,13930,13930,13930,0
|
|
20240409,160700,1165197460,13930,13930,13930,13930,0
|
|
20240409,160600,1165197460,13930,13930,13930,13930,0
|
|
20240409,160500,1165197460,13930,13930,13930,13930,0
|
|
20240409,160400,1165197460,13930,13930,13930,13930,0
|
|
20240409,160300,1165197460,13930,13930,13930,13930,0
|
|
20240409,160200,1165197460,13930,13930,13930,13930,0
|
|
20240409,160100,1165197460,13930,13930,13930,13930,0
|
|
20240409,160000,1165197460,13930,13930,13930,13930,0
|
|
20240409,155900,1165197460,13930,13930,13930,13930,0
|
|
20240409,155800,1165197460,13930,13930,13930,13930,0
|
|
20240409,155700,1165197460,13930,13930,13930,13930,0
|
|
20240409,155600,1165197460,13930,13930,13930,13930,0
|
|
20240409,155500,1165197460,13930,13930,13930,13930,0
|
|
20240409,155400,1165197460,13930,13930,13930,13930,0
|
|
20240409,155300,1165197460,13930,13930,13930,13930,0
|
|
20240409,155200,1165197460,13930,13930,13930,13930,0
|
|
20240409,155100,1165197460,13930,13930,13930,13930,0
|
|
20240409,155000,1165197460,13930,13930,13930,13930,0
|
|
20240409,154900,1165197460,13930,13930,13930,13930,0
|
|
20240409,154800,1165197460,13930,13930,13930,13930,0
|
|
20240409,154700,1165197460,13930,13930,13930,13930,1335
|
|
20240409,154600,1165197460,13930,13930,13930,13930,0
|
|
20240409,154500,1165197460,13930,13930,13930,13930,0
|
|
20240409,154400,1165197460,13930,13930,13930,13930,0
|
|
20240409,154300,1165197460,13930,13930,13930,13930,0
|
|
20240409,154200,1165197460,13930,13930,13930,13930,0
|
|
20240409,154100,1165197460,13930,13930,13930,13930,0
|
|
20240409,154000,1165197460,13930,13930,13930,13930,0
|
|
20240409,153900,1165197460,13930,13930,13930,13930,0
|
|
20240409,153800,1165197460,13930,13930,13930,13930,0
|
|
20240409,153700,1165197460,13930,13930,13930,13930,0
|
|
20240409,153600,1165197460,13930,13930,13930,13930,0
|
|
20240409,153500,1165197460,13930,13930,13930,13930,0
|
|
20240409,153400,1165197460,13930,13930,13930,13930,0
|
|
20240409,153300,1165197460,13930,13930,13930,13930,0
|
|
20240409,153200,1165197460,13930,13930,13930,13930,0
|
|
20240409,153100,1165197460,13930,13930,13930,13930,0
|
|
20240409,153000,1165197460,13930,13930,13930,13930,1335
|
|
20240409,152900,1146600910,13920,13920,13920,13920,0
|
|
20240409,152800,1146600910,13920,13920,13920,13920,0
|
|
20240409,152700,1146600910,13920,13920,13920,13920,0
|
|
20240409,152600,1146600910,13920,13920,13920,13920,0
|
|
20240409,152500,1146600910,13920,13920,13920,13920,0
|
|
20240409,152400,1146600910,13920,13920,13920,13920,0
|
|
20240409,152300,1146600910,13920,13920,13920,13920,0
|
|
20240409,152200,1146600910,13920,13920,13920,13920,0
|
|
20240409,152100,1146600910,13920,13920,13920,13920,0
|
|
20240409,152000,1146600910,13920,13920,13920,13920,0
|
|
20240409,151900,1146600910,13920,13910,13930,13900,129
|
|
20240409,151800,1144805440,13920,13900,13920,13900,31
|
|
20240409,151700,1144374500,13900,13910,13920,13900,265
|
|
20240409,151600,1140689390,13930,13910,13930,13910,218
|
|
20240409,151500,1137655220,13910,13830,13910,13830,159
|
|
20240409,151400,1135450290,13830,13860,13860,13830,710
|
|
20240409,151300,1125623790,13860,13820,13860,13820,55
|
|
20240409,151200,1124863490,13860,13860,13870,13860,16
|
|
20240409,151100,1124641710,13870,13870,13870,13870,0
|
|
20240409,151000,1124641710,13870,13880,13880,13870,30
|
|
20240409,150900,1124225320,13910,13890,13910,13890,38
|
|
20240409,150800,1123697270,13890,13890,13890,13890,30
|
|
20240409,150700,1123280570,13890,13880,13890,13870,86
|
|
20240409,150600,1122086740,13880,13880,13880,13880,36
|
|
20240409,150500,1121587060,13890,13890,13890,13890,0
|
|
20240409,150400,1121587060,13890,13890,13890,13890,171
|
|
20240409,150300,1119211870,13920,13920,13920,13920,0
|
|
20240409,150200,1119211870,13920,13930,13930,13900,1085
|
|
20240409,150100,1104122970,13930,13920,13930,13920,91
|
|
20240409,150000,1102856230,13930,13930,13930,13930,41
|
|
20240409,145900,1102285100,13940,13940,13940,13940,0
|
|
20240409,145800,1102285100,13940,13920,13940,13920,2
|
|
20240409,145700,1102257240,13940,13950,13950,13940,29
|
|
20240409,145600,1101852700,13900,13940,13960,13900,347
|
|
20240409,145500,1097020310,13940,13890,13940,13890,385
|
|
20240409,145400,1091664830,13890,13830,13890,13830,551
|
|
20240409,145300,1084038280,13830,13830,13830,13830,60
|
|
20240409,145200,1083208480,13830,13840,13840,13830,101
|
|
20240409,145100,1081811640,13840,13840,13840,13840,2
|
|
20240409,145000,1081783960,13810,13840,13840,13810,230
|
|
20240409,144900,1078601000,13850,13850,13850,13850,317
|
|
20240409,144800,1074210550,13850,13850,13870,13850,259
|
|
20240409,144700,1070621380,13850,13850,13850,13850,0
|
|
20240409,144600,1070621380,13850,13820,13850,13800,45
|
|
20240409,144500,1069999650,13850,13850,13850,13850,1
|
|
20240409,144400,1069985800,13850,13850,13850,13850,5
|
|
20240409,144300,1069916550,13850,13850,13850,13850,11
|
|
20240409,144200,1069764200,13850,13850,13850,13850,62
|
|
20240409,144100,1068905500,13850,13850,13850,13850,1
|
|
20240409,144000,1068891650,13850,13850,13850,13850,0
|
|
20240409,143900,1068891650,13850,13850,13850,13850,0
|
|
20240409,143800,1068891650,13850,13850,13850,13850,0
|
|
20240409,143700,1068891650,13850,13850,13850,13850,31
|
|
20240409,143600,1068462300,13860,13860,13860,13860,0
|
|
20240409,143500,1068462300,13860,13850,13860,13850,420
|
|
20240409,143400,1062642800,13850,13850,13850,13850,14
|
|
20240409,143300,1062448900,13850,13850,13850,13850,0
|
|
20240409,143200,1062448900,13850,13850,13850,13850,2
|
|
20240409,143100,1062421200,13800,13800,13800,13800,48
|
|
20240409,143000,1061758800,13860,13870,13870,13850,4
|
|
20240409,142900,1061703350,13800,13800,13800,13800,71
|
|
20240409,142800,1060723550,13870,13870,13870,13870,0
|
|
20240409,142700,1060723550,13870,13770,13870,13770,2
|
|
20240409,142600,1060695910,13870,13770,13870,13770,7
|
|
20240409,142500,1060599220,13890,13890,13890,13890,0
|
|
20240409,142400,1060599220,13890,13890,13890,13890,0
|
|
20240409,142300,1060599220,13890,13870,13890,13780,144
|
|
20240409,142200,1058613930,13870,13770,13870,13770,68
|
|
20240409,142100,1057677170,13770,13770,13770,13760,168
|
|
20240409,142000,1055364070,13790,13830,13830,13790,535
|
|
20240409,141900,1047974800,13840,13870,13870,13840,72
|
|
20240409,141800,1046977500,13880,13900,13900,13840,45
|
|
20240409,141700,1046352660,13850,13900,13900,13850,240
|
|
20240409,141600,1043028460,13900,13900,13900,13900,82
|
|
20240409,141500,1041888660,13900,13900,13900,13900,1
|
|
20240409,141400,1041874760,13890,13890,13890,13890,184
|
|
20240409,141300,1039319000,13890,13890,13890,13890,10
|
|
20240409,141200,1039180100,13890,13870,13890,13870,206
|
|
20240409,141100,1036321670,13880,13880,13880,13880,0
|
|
20240409,141000,1036321670,13880,13880,13880,13880,32
|
|
20240409,140900,1035877510,13890,13880,13890,13880,128
|
|
20240409,140800,1034100850,13840,13850,13850,13840,30
|
|
20240409,140700,1033685540,13890,13900,13900,13860,32
|
|
20240409,140600,1033241160,13900,13900,13900,13900,5
|
|
20240409,140500,1033171660,13880,13900,13900,13880,125
|
|
20240409,140400,1031436440,13900,13900,13900,13900,0
|
|
20240409,140300,1031436440,13900,13810,13900,13810,101
|
|
20240409,140200,1030041540,13900,13900,13900,13900,0
|
|
20240409,140100,1030041540,13900,13880,13900,13880,12
|
|
20240409,140000,1029874900,13900,13890,13900,13890,51
|
|
20240409,135900,1029166320,13890,13880,13890,13800,60
|
|
20240409,135800,1028336830,13880,13860,13880,13860,18
|
|
20240409,135700,1028087010,13860,13860,13860,13860,25
|
|
20240409,135600,1027740510,13890,13890,13890,13890,100
|
|
20240409,135500,1026351510,13890,13890,13890,13890,2
|
|
20240409,135400,1026323730,13850,13850,13850,13850,0
|
|
20240409,135300,1026323730,13850,13850,13850,13850,0
|
|
20240409,135200,1026323730,13850,13850,13850,13850,0
|
|
20240409,135100,1026323730,13850,13830,13850,13830,167
|
|
20240409,135000,1024014080,13850,13850,13850,13850,0
|
|
20240409,134900,1024014080,13850,13850,13850,13850,0
|
|
20240409,134800,1024014080,13850,13870,13870,13850,329
|
|
20240409,134700,1019452950,13900,13900,13900,13900,94
|
|
20240409,134600,1018146350,13900,13900,13900,13900,0
|
|
20240409,134500,1018146350,13900,13900,13900,13900,0
|
|
20240409,134400,1018146350,13900,13900,13900,13900,0
|
|
20240409,134300,1018146350,13900,13900,13900,13900,0
|
|
20240409,134200,1018146350,13900,13900,13900,13900,10
|
|
20240409,134100,1018007350,13870,13900,13900,13870,22
|
|
20240409,134000,1017701580,13900,13900,13900,13900,5
|
|
20240409,133900,1017632080,13920,13920,13920,13920,1
|
|
20240409,133800,1017618160,13900,13900,13900,13900,0
|
|
20240409,133700,1017618160,13900,13900,13900,13900,0
|
|
20240409,133600,1017618160,13900,13900,13900,13900,544
|
|
20240409,133500,1010056560,13900,13900,13900,13900,0
|
|
20240409,133400,1010056560,13900,13900,13900,13900,11
|
|
20240409,133300,1009903660,13900,13900,13900,13900,176
|
|
20240409,133200,1007457260,13900,13850,13900,13850,29
|
|
20240409,133100,1007055160,13880,13880,13880,13880,10
|
|
20240409,133000,1006916360,13880,13880,13880,13880,0
|
|
20240409,132900,1006916360,13880,13880,13880,13880,201
|
|
20240409,132800,1004126480,13880,13880,13880,13880,99
|
|
20240409,132700,1002752360,13880,13870,13880,13870,38
|
|
20240409,132600,1002224950,13870,13870,13870,13870,182
|
|
20240409,132500,999700610,13830,13830,13830,13830,0
|
|
20240409,132400,999700610,13830,13780,13830,13780,6147
|
|
20240409,132300,914991440,13780,13780,13780,13780,43
|
|
20240409,132200,914398900,13780,13780,13780,13780,0
|
|
20240409,132100,914398900,13780,13710,13780,13710,316
|
|
20240409,132000,910048580,13720,13720,13720,13720,3619
|
|
20240409,131900,860395900,13710,13710,13710,13710,40
|
|
20240409,131800,859847500,13660,13660,13660,13660,0
|
|
20240409,131700,859847500,13660,13660,13660,13660,4
|
|
20240409,131600,859792860,13650,13650,13650,13650,1
|
|
20240409,131500,859779210,13650,13720,13720,13650,102
|
|
20240409,131400,858386520,13720,13720,13720,13720,18
|
|
20240409,131300,858139560,13720,13720,13720,13720,7
|
|
20240409,131200,858043520,13720,13720,13720,13720,71
|
|
20240409,131100,857069400,13730,13770,13770,13730,832
|
|
20240409,131000,845646000,13770,13770,13770,13770,0
|
|
20240409,130900,845646000,13770,13770,13770,13770,0
|
|
20240409,130800,845646000,13770,13770,13770,13770,1
|
|
20240409,130700,845632230,13770,13770,13770,13770,0
|
|
20240409,130600,845632230,13770,13770,13770,13770,0
|
|
20240409,130500,845632230,13770,13770,13770,13770,60
|
|
20240409,130400,844806030,13780,13780,13780,13780,0
|
|
20240409,130300,844806030,13780,13780,13780,13780,2
|
|
20240409,130200,844778470,13660,13660,13660,13660,0
|
|
20240409,130100,844778470,13660,13660,13660,13660,0
|
|
20240409,130000,844778470,13660,13660,13660,13660,0
|
|
20240409,125900,844778470,13660,13660,13660,13660,0
|
|
20240409,125800,844778470,13660,13660,13660,13660,0
|
|
20240409,125700,844778470,13660,13660,13660,13660,20
|
|
20240409,125600,844505270,13640,13670,13670,13640,1010
|
|
20240409,125500,830727430,13660,13680,13680,13660,392
|
|
20240409,125400,825370460,13700,13700,13700,13700,3
|
|
20240409,125300,825329360,13700,13710,13710,13700,71
|
|
20240409,125200,824356640,13700,13700,13700,13700,130
|
|
20240409,125100,822575640,13700,13710,13780,13700,97
|
|
20240409,125000,821245710,13710,13710,13710,13710,0
|
|
20240409,124900,821245710,13710,13710,13710,13710,0
|
|
20240409,124800,821245710,13710,13710,13710,13710,7
|
|
20240409,124700,821149740,13710,13710,13710,13710,19
|
|
20240409,124600,820889250,13710,13710,13710,13710,9
|
|
20240409,124500,820765860,13780,13780,13780,13780,100
|
|
20240409,124400,819387860,13780,13780,13780,13780,3
|
|
20240409,124300,819346520,13780,13780,13780,13780,10
|
|
20240409,124200,819208720,13780,13780,13780,13780,0
|
|
20240409,124100,819208720,13780,13780,13780,13780,7
|
|
20240409,124000,819112260,13780,13780,13780,13780,12
|
|
20240409,123900,818946900,13700,13720,13720,13700,29
|
|
20240409,123800,818549470,13790,13790,13790,13790,0
|
|
20240409,123700,818549470,13790,13710,13790,13710,363
|
|
20240409,123600,813571830,13710,13710,13710,13710,8
|
|
20240409,123500,813462150,13780,13780,13780,13780,29
|
|
20240409,123400,813062530,13780,13760,13780,13750,331
|
|
20240409,123300,808511120,13790,13790,13790,13760,273
|
|
20240409,123200,804750020,13750,13780,13780,13750,101
|
|
20240409,123100,803361240,13790,13790,13790,13790,2
|
|
20240409,123000,803333660,13700,13700,13700,13700,3
|
|
20240409,122900,803292560,13790,13790,13790,13790,0
|
|
20240409,122800,803292560,13790,13750,13790,13750,302
|
|
20240409,122700,799139980,13750,13750,13750,13750,0
|
|
20240409,122600,799139980,13750,13750,13750,13750,3
|
|
20240409,122500,799098730,13750,13750,13750,13750,13
|
|
20240409,122400,798919980,13750,13750,13750,13750,0
|
|
20240409,122300,798919980,13750,13700,13750,13700,24
|
|
20240409,122200,798590780,13680,13680,13680,13680,0
|
|
20240409,122100,798590780,13680,13680,13680,13680,193
|
|
20240409,122000,795950540,13680,13680,13680,13680,0
|
|
20240409,121900,795950540,13680,13680,13680,13680,120
|
|
20240409,121800,794308940,13680,13680,13680,13680,0
|
|
20240409,121700,794308940,13680,13680,13680,13680,0
|
|
20240409,121600,794308940,13680,13680,13680,13680,0
|
|
20240409,121500,794308940,13680,13680,13680,13680,0
|
|
20240409,121400,794308940,13680,13680,13680,13680,0
|
|
20240409,121300,794308940,13680,13660,13680,13660,90
|
|
20240409,121200,793079500,13660,13660,13660,13660,112
|
|
20240409,121100,791549580,13660,13680,13680,13660,5
|
|
20240409,121000,791481200,13680,13680,13680,13680,3
|
|
20240409,120900,791440160,13680,13680,13680,13680,2
|
|
20240409,120800,791412800,13640,13650,13650,13640,50
|
|
20240409,120700,790730780,13680,13680,13680,13680,0
|
|
20240409,120600,790730780,13680,13650,13680,13650,22
|
|
20240409,120500,790430450,13600,13690,13690,13600,3003
|
|
20240409,120400,749550690,13650,13650,13650,13650,0
|
|
20240409,120300,749550690,13650,13660,13660,13650,100
|
|
20240409,120200,748185190,13690,13690,13720,13690,102
|
|
20240409,120100,746788750,13690,13660,13690,13660,1030
|
|
20240409,120000,732718890,13660,13660,13660,13660,10
|
|
20240409,115900,732582290,13670,13670,13670,13670,1
|
|
20240409,115800,732568620,13690,13670,13690,13650,102
|
|
20240409,115700,731175490,13690,13690,13690,13660,59
|
|
20240409,115600,730369240,13670,13670,13670,13670,1
|
|
20240409,115500,730355570,13670,13670,13670,13670,1
|
|
20240409,115400,730341900,13660,13660,13660,13660,0
|
|
20240409,115300,730341900,13660,13660,13660,13660,0
|
|
20240409,115200,730341900,13660,13660,13660,13660,0
|
|
20240409,115100,730341900,13660,13660,13660,13660,0
|
|
20240409,115000,730341900,13660,13660,13660,13660,0
|
|
20240409,114900,730341900,13660,13690,13690,13660,301
|
|
20240409,114800,726229390,13690,13690,13690,13690,0
|
|
20240409,114700,726229390,13690,13690,13690,13690,0
|
|
20240409,114600,726229390,13690,13690,13690,13690,6
|
|
20240409,114500,726147250,13690,13690,13690,13690,8
|
|
20240409,114400,726037730,13690,13670,13690,13670,57
|
|
20240409,114300,725258140,13670,13670,13670,13670,34
|
|
20240409,114200,724793360,13690,13670,13690,13670,200
|
|
20240409,114100,722059320,13670,13700,13700,13670,52
|
|
20240409,114000,721348420,13700,13700,13700,13700,5
|
|
20240409,113900,721279920,13720,13720,13720,13720,2
|
|
20240409,113800,721252480,13670,13660,13670,13660,88
|
|
20240409,113700,720049550,13670,13670,13670,13670,7
|
|
20240409,113600,719953860,13660,13670,13670,13660,37
|
|
20240409,113500,719448410,13660,13660,13660,13660,50
|
|
20240409,113400,718765410,13670,13670,13670,13670,328
|
|
20240409,113300,714281650,13720,13720,13720,13720,2
|
|
20240409,113200,714254210,13720,13720,13720,13720,0
|
|
20240409,113100,714254210,13720,13720,13720,13720,1
|
|
20240409,113000,714240490,13720,13670,13720,13670,30
|
|
20240409,112900,713829890,13670,13690,13690,13660,434
|
|
20240409,112800,707895250,13740,13740,13740,13740,2
|
|
20240409,112700,707867770,13750,13750,13750,13750,1
|
|
20240409,112600,707854020,13690,13690,13690,13690,127
|
|
20240409,112500,706115390,13680,13730,13730,13680,151
|
|
20240409,112400,704046440,13720,13790,13790,13720,318
|
|
20240409,112300,699676680,13810,13810,13810,13810,0
|
|
20240409,112200,699676680,13810,13740,13810,13740,151
|
|
20240409,112100,697599770,13820,13740,13820,13740,170
|
|
20240409,112000,695263650,13740,13820,13820,13740,175
|
|
20240409,111900,692854400,13820,13820,13820,13820,1
|
|
20240409,111800,692840580,13820,13820,13820,13820,160
|
|
20240409,111700,690629380,13820,13820,13820,13820,0
|
|
20240409,111600,690629380,13820,13820,13820,13820,0
|
|
20240409,111500,690629380,13820,13820,13820,13820,1
|
|
20240409,111400,690615560,13820,13820,13820,13820,0
|
|
20240409,111300,690615560,13820,13820,13820,13820,0
|
|
20240409,111200,690615560,13820,13750,13820,13750,29
|
|
20240409,111100,690216670,13730,13730,13730,13730,0
|
|
20240409,111000,690216670,13730,13750,13750,13730,39
|
|
20240409,110900,689680800,13820,13830,13830,13730,94
|
|
20240409,110800,688388910,13800,13800,13800,13800,0
|
|
20240409,110700,688388910,13800,13740,13830,13740,34
|
|
20240409,110600,687919720,13830,13810,13830,13810,26
|
|
20240409,110500,687560410,13730,13730,13730,13730,471
|
|
20240409,110400,681093580,13730,13730,13730,13730,0
|
|
20240409,110300,681093580,13730,13730,13730,13730,52
|
|
20240409,110200,680379620,13720,13810,13810,13720,77
|
|
20240409,110100,679316430,13810,13810,13820,13720,589
|
|
20240409,110000,671198190,13810,13760,13810,13760,2
|
|
20240409,105900,671170620,13820,13780,13820,13770,7
|
|
20240409,105800,671074110,13830,13830,13830,13830,11
|
|
20240409,105700,670921980,13830,13800,13830,13800,205
|
|
20240409,105600,668087280,13750,13820,13830,13750,112
|
|
20240409,105500,666545510,13820,13750,13820,13750,5
|
|
20240409,105400,666476620,13750,13750,13820,13750,326
|
|
20240409,105300,661993630,13750,13800,13800,13750,58
|
|
20240409,105200,661193330,13830,13830,13830,13830,0
|
|
20240409,105100,661193330,13830,13830,13830,13830,0
|
|
20240409,105000,661193330,13830,13830,13830,13830,0
|
|
20240409,104900,661193330,13830,13830,13830,13830,2
|
|
20240409,104800,661165670,13820,13820,13820,13820,1356
|
|
20240409,104700,642425750,13720,13730,13830,13720,198
|
|
20240409,104600,639708840,13730,13750,13750,13730,642
|
|
20240409,104500,630893830,13790,13750,13790,13750,21
|
|
20240409,104400,630604960,13800,13800,13800,13800,10
|
|
20240409,104300,630466960,13840,13750,13870,13740,69
|
|
20240409,104200,629511190,13750,13720,13750,13710,255
|
|
20240409,104100,626014460,13710,13650,13710,13650,935
|
|
20240409,104000,613195690,13640,13700,13710,13640,4866
|
|
20240409,103900,546814280,13710,13750,13750,13710,371
|
|
20240409,103800,541727390,13840,13840,13840,13840,2
|
|
20240409,103700,541699710,13860,13860,13860,13860,0
|
|
20240409,103600,541699710,13860,13860,13860,13860,0
|
|
20240409,103500,541699710,13860,13860,13860,13860,0
|
|
20240409,103400,541699710,13860,13780,13860,13780,107
|
|
20240409,103300,540225090,13780,13740,13780,13740,548
|
|
20240409,103200,532684000,13740,13680,13750,13640,1136
|
|
20240409,103100,517118690,13680,13700,13710,13680,92
|
|
20240409,103000,515859460,13690,13720,13720,13640,268
|
|
20240409,102900,512194350,13790,13760,13790,13740,44
|
|
20240409,102800,511589280,13760,13880,13880,13760,856
|
|
20240409,102700,499767430,13870,13870,13870,13870,118
|
|
20240409,102600,498130770,13830,13830,13830,13830,54
|
|
20240409,102500,497383950,13870,13860,13870,13860,70
|
|
20240409,102400,496413250,13870,13830,13870,13830,5
|
|
20240409,102300,496344020,13820,13870,13870,13820,52
|
|
20240409,102200,495624950,13870,13830,13870,13820,22
|
|
20240409,102100,495320730,13870,13870,13870,13870,0
|
|
20240409,102000,495320730,13870,13850,13870,13820,12
|
|
20240409,101900,495154480,13880,13880,13880,13810,369
|
|
20240409,101800,490046940,13820,13840,13850,13820,1547
|
|
20240409,101700,468636690,13820,13820,13840,13820,26
|
|
20240409,101600,468277310,13840,13840,13850,13810,321
|
|
20240409,101500,463838740,13850,13840,13850,13840,3
|
|
20240409,101400,463797210,13880,13880,13880,13880,36
|
|
20240409,101300,463297530,13880,13880,13880,13880,14
|
|
20240409,101200,463103210,13890,13860,13890,13810,26
|
|
20240409,101100,462742580,13810,13890,13900,13810,205
|
|
20240409,101000,459902900,13910,13910,13910,13870,210
|
|
20240409,100900,456985260,13910,13930,13930,13900,249
|
|
20240409,100800,453520090,13930,13940,13940,13930,29
|
|
20240409,100700,453116070,13950,13950,13950,13950,32
|
|
20240409,100600,452669670,13950,13900,13950,13870,32
|
|
20240409,100500,452224430,13940,14030,14050,13940,1288
|
|
20240409,100400,434206570,14050,14090,14090,14050,25
|
|
20240409,100300,433855240,14030,14090,14090,14030,171
|
|
20240409,100200,431455210,14030,14090,14090,14030,341
|
|
20240409,100100,426663310,14080,14170,14170,14080,1124
|
|
20240409,100000,410820590,14170,14110,14170,14110,102
|
|
20240409,095900,409381250,14110,14120,14120,14110,505
|
|
20240409,095800,402255670,14100,14150,14180,14100,268
|
|
20240409,095700,398466500,14200,14230,14230,14190,187
|
|
20240409,095600,395808490,14230,14230,14240,14140,1040
|
|
20240409,095500,381056810,14230,14210,14230,14210,640
|
|
20240409,095400,371958430,14210,14150,14210,14150,1126
|
|
20240409,095300,355983770,14150,14140,14150,14140,381
|
|
20240409,095200,350593230,14140,14140,14140,14140,14
|
|
20240409,095100,350395270,14150,14080,14150,14080,1301
|
|
20240409,095000,332065020,14150,14150,14150,14150,0
|
|
20240409,094900,332065020,14150,14080,14150,14080,189
|
|
20240409,094800,329403760,14090,14090,14090,14090,107
|
|
20240409,094700,327896130,14100,14100,14150,14090,1553
|
|
20240409,094600,305972530,14100,14100,14100,14100,31
|
|
20240409,094500,305535430,14100,14110,14110,14100,27
|
|
20240409,094400,305154630,14150,14090,14150,14090,52
|
|
20240409,094300,304421830,14090,14100,14100,14090,191
|
|
20240409,094200,301730580,14090,14140,14140,14090,77
|
|
20240409,094100,300645070,14140,14150,14150,14130,56
|
|
20240409,094000,299852930,14150,14150,14150,14150,130
|
|
20240409,093900,298013430,14150,14090,14150,14090,23
|
|
20240409,093800,297688640,14090,14090,14090,14090,53
|
|
20240409,093700,296941870,14090,14090,14090,14090,251
|
|
20240409,093600,293405280,14100,14160,14160,14100,207
|
|
20240409,093500,290483280,14160,14140,14160,14140,13
|
|
20240409,093400,290299400,14150,14160,14160,14150,42
|
|
20240409,093300,289704810,14180,14180,14180,14180,0
|
|
20240409,093200,289704810,14180,14180,14180,14050,113
|
|
20240409,093100,288112140,14180,14180,14180,14180,15
|
|
20240409,093000,287899440,14180,14180,14180,14110,101
|
|
20240409,092900,286472830,14190,14190,14190,14190,57
|
|
20240409,092800,285664000,14190,14190,14190,14150,537
|
|
20240409,092700,278065250,14190,14170,14190,14160,256
|
|
20240409,092600,274440230,14190,14150,14200,14150,495
|
|
20240409,092500,267415670,14150,14160,14200,14150,263
|
|
20240409,092400,263685810,14150,14070,14170,14070,3998
|
|
20240409,092300,207268930,14050,14050,14070,13990,514
|
|
20240409,092200,200057160,13980,13990,13990,13980,50
|
|
20240409,092100,199357760,14000,14010,14010,13990,297
|
|
20240409,092000,195200000,14020,14060,14060,14020,117
|
|
20240409,091900,193557750,14060,14080,14080,14060,485
|
|
20240409,091800,186729890,14080,14080,14080,14080,116
|
|
20240409,091700,185096610,14100,14100,14100,14100,8
|
|
20240409,091600,184983810,14080,14110,14110,14080,118
|
|
20240409,091500,183319370,14110,14110,14110,14110,212
|
|
20240409,091400,180328050,14110,14110,14120,14110,45
|
|
20240409,091300,179693070,14110,14060,14110,14020,835
|
|
20240409,091200,167935340,14060,13980,14060,13980,648
|
|
20240409,091100,158861900,13960,13920,13960,13920,991
|
|
20240409,091000,145035710,13850,13810,13930,13800,385
|
|
20240409,090900,139718630,13620,13950,13950,13620,2765
|
|
20240409,090800,101374790,13950,13950,13950,13940,503
|
|
20240409,090700,94357990,13960,13940,13960,13900,1325
|
|
20240409,090600,75892420,13950,13840,13950,13840,1357
|
|
20240409,090500,56987980,13860,13900,13910,13860,766
|
|
20240409,090400,46361540,13900,13860,13900,13860,294
|
|
20240409,090300,42280640,13850,13850,13850,13850,161
|
|
20240409,090200,40050790,13850,13880,13900,13840,697
|
|
20240409,090100,30379450,13880,13720,13880,13700,503
|
|
20240409,090000,23450200,13700,13580,13700,13560,1727
|