713 lines
36 KiB
CSV
713 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,205000,20502421060,5230,5230,5230,5230,20911
|
|
20240415,204900,20502421060,5230,5230,5230,5230,0
|
|
20240415,204800,20502421060,5230,5230,5230,5230,0
|
|
20240415,204700,20502421060,5230,5230,5230,5230,0
|
|
20240415,204600,20502421060,5230,5230,5230,5230,0
|
|
20240415,204500,20502421060,5230,5230,5230,5230,0
|
|
20240415,204400,20502421060,5230,5230,5230,5230,0
|
|
20240415,204300,20502421060,5230,5230,5230,5230,0
|
|
20240415,204200,20502421060,5230,5230,5230,5230,0
|
|
20240415,204100,20502421060,5230,5230,5230,5230,0
|
|
20240415,204000,20502421060,5230,5230,5230,5230,0
|
|
20240415,203900,20502421060,5230,5230,5230,5230,0
|
|
20240415,203800,20502421060,5230,5230,5230,5230,0
|
|
20240415,203700,20502421060,5230,5230,5230,5230,0
|
|
20240415,203600,20502421060,5230,5230,5230,5230,0
|
|
20240415,203500,20502421060,5230,5230,5230,5230,0
|
|
20240415,203400,20502421060,5230,5230,5230,5230,0
|
|
20240415,203300,20502421060,5230,5230,5230,5230,0
|
|
20240415,203200,20502421060,5230,5230,5230,5230,0
|
|
20240415,203100,20502421060,5230,5230,5230,5230,0
|
|
20240415,203000,20502421060,5230,5230,5230,5230,0
|
|
20240415,202900,20502421060,5230,5230,5230,5230,0
|
|
20240415,202800,20502421060,5230,5230,5230,5230,0
|
|
20240415,202700,20502421060,5230,5230,5230,5230,0
|
|
20240415,202600,20502421060,5230,5230,5230,5230,0
|
|
20240415,202500,20502421060,5230,5230,5230,5230,0
|
|
20240415,202400,20502421060,5230,5230,5230,5230,0
|
|
20240415,202300,20502421060,5230,5230,5230,5230,0
|
|
20240415,202200,20502421060,5230,5230,5230,5230,0
|
|
20240415,202100,20502421060,5230,5230,5230,5230,0
|
|
20240415,202000,20502421060,5230,5230,5230,5230,20911
|
|
20240415,201900,20502421060,5230,5230,5230,5230,0
|
|
20240415,201800,20502421060,5230,5230,5230,5230,0
|
|
20240415,201700,20502421060,5230,5230,5230,5230,0
|
|
20240415,201600,20502421060,5230,5230,5230,5230,0
|
|
20240415,201500,20502421060,5230,5230,5230,5230,0
|
|
20240415,201400,20502421060,5230,5230,5230,5230,0
|
|
20240415,201300,20502421060,5230,5230,5230,5230,0
|
|
20240415,201200,20502421060,5230,5230,5230,5230,0
|
|
20240415,201100,20502421060,5230,5230,5230,5230,0
|
|
20240415,201000,20502421060,5230,5230,5230,5230,0
|
|
20240415,200900,20502421060,5230,5230,5230,5230,0
|
|
20240415,200800,20502421060,5230,5230,5230,5230,0
|
|
20240415,200700,20502421060,5230,5230,5230,5230,0
|
|
20240415,200600,20502421060,5230,5230,5230,5230,0
|
|
20240415,200500,20502421060,5230,5230,5230,5230,0
|
|
20240415,200400,20502421060,5230,5230,5230,5230,0
|
|
20240415,200300,20502421060,5230,5230,5230,5230,0
|
|
20240415,200200,20502421060,5230,5230,5230,5230,0
|
|
20240415,200100,20502421060,5230,5230,5230,5230,0
|
|
20240415,200000,20502421060,5230,5230,5230,5230,0
|
|
20240415,195900,20502421060,5230,5230,5230,5230,0
|
|
20240415,195800,20502421060,5230,5230,5230,5230,0
|
|
20240415,195700,20502421060,5230,5230,5230,5230,0
|
|
20240415,195600,20502421060,5230,5230,5230,5230,0
|
|
20240415,195500,20502421060,5230,5230,5230,5230,0
|
|
20240415,195400,20502421060,5230,5230,5230,5230,0
|
|
20240415,195300,20502421060,5230,5230,5230,5230,0
|
|
20240415,195200,20502421060,5230,5230,5230,5230,0
|
|
20240415,195100,20502421060,5230,5230,5230,5230,0
|
|
20240415,195000,20502421060,5230,5230,5230,5230,20911
|
|
20240415,194900,20502421060,5230,5230,5230,5230,0
|
|
20240415,194800,20502421060,5230,5230,5230,5230,0
|
|
20240415,194700,20502421060,5230,5230,5230,5230,0
|
|
20240415,194600,20502421060,5230,5230,5230,5230,0
|
|
20240415,194500,20502421060,5230,5230,5230,5230,0
|
|
20240415,194400,20502421060,5230,5230,5230,5230,0
|
|
20240415,194300,20502421060,5230,5230,5230,5230,0
|
|
20240415,194200,20502421060,5230,5230,5230,5230,0
|
|
20240415,194100,20502421060,5230,5230,5230,5230,0
|
|
20240415,194000,20502421060,5230,5230,5230,5230,0
|
|
20240415,193900,20502421060,5230,5230,5230,5230,0
|
|
20240415,193800,20502421060,5230,5230,5230,5230,0
|
|
20240415,193700,20502421060,5230,5230,5230,5230,0
|
|
20240415,193600,20502421060,5230,5230,5230,5230,0
|
|
20240415,193500,20502421060,5230,5230,5230,5230,0
|
|
20240415,193400,20502421060,5230,5230,5230,5230,0
|
|
20240415,193300,20502421060,5230,5230,5230,5230,0
|
|
20240415,193200,20502421060,5230,5230,5230,5230,0
|
|
20240415,193100,20502421060,5230,5230,5230,5230,0
|
|
20240415,193000,20502421060,5230,5230,5230,5230,0
|
|
20240415,192900,20502421060,5230,5230,5230,5230,0
|
|
20240415,192800,20502421060,5230,5230,5230,5230,0
|
|
20240415,192700,20502421060,5230,5230,5230,5230,0
|
|
20240415,192600,20502421060,5230,5230,5230,5230,0
|
|
20240415,192500,20502421060,5230,5230,5230,5230,0
|
|
20240415,192400,20502421060,5230,5230,5230,5230,0
|
|
20240415,192300,20502421060,5230,5230,5230,5230,0
|
|
20240415,192200,20502421060,5230,5230,5230,5230,0
|
|
20240415,192100,20502421060,5230,5230,5230,5230,0
|
|
20240415,192000,20502421060,5230,5230,5230,5230,20911
|
|
20240415,191900,20502421060,5230,5230,5230,5230,0
|
|
20240415,191800,20502421060,5230,5230,5230,5230,0
|
|
20240415,191700,20502421060,5230,5230,5230,5230,0
|
|
20240415,191600,20502421060,5230,5230,5230,5230,0
|
|
20240415,191500,20502421060,5230,5230,5230,5230,0
|
|
20240415,191400,20502421060,5230,5230,5230,5230,0
|
|
20240415,191300,20502421060,5230,5230,5230,5230,0
|
|
20240415,191200,20502421060,5230,5230,5230,5230,0
|
|
20240415,191100,20502421060,5230,5230,5230,5230,0
|
|
20240415,191000,20502421060,5230,5230,5230,5230,0
|
|
20240415,190900,20502421060,5230,5230,5230,5230,0
|
|
20240415,190800,20502421060,5230,5230,5230,5230,0
|
|
20240415,190700,20502421060,5230,5230,5230,5230,0
|
|
20240415,190600,20502421060,5230,5230,5230,5230,0
|
|
20240415,190500,20502421060,5230,5230,5230,5230,0
|
|
20240415,190400,20502421060,5230,5230,5230,5230,0
|
|
20240415,190300,20502421060,5230,5230,5230,5230,0
|
|
20240415,190200,20502421060,5230,5230,5230,5230,0
|
|
20240415,190100,20502421060,5230,5230,5230,5230,0
|
|
20240415,190000,20502421060,5230,5230,5230,5230,0
|
|
20240415,185900,20502421060,5230,5230,5230,5230,0
|
|
20240415,185800,20502421060,5230,5230,5230,5230,0
|
|
20240415,185700,20502421060,5230,5230,5230,5230,0
|
|
20240415,185600,20502421060,5230,5230,5230,5230,0
|
|
20240415,185500,20502421060,5230,5230,5230,5230,0
|
|
20240415,185400,20502421060,5230,5230,5230,5230,0
|
|
20240415,185300,20502421060,5230,5230,5230,5230,0
|
|
20240415,185200,20502421060,5230,5230,5230,5230,0
|
|
20240415,185100,20502421060,5230,5230,5230,5230,0
|
|
20240415,185000,20502421060,5230,5230,5230,5230,20911
|
|
20240415,184900,20502421060,5230,5230,5230,5230,0
|
|
20240415,184800,20502421060,5230,5230,5230,5230,0
|
|
20240415,184700,20502421060,5230,5230,5230,5230,0
|
|
20240415,184600,20502421060,5230,5230,5230,5230,0
|
|
20240415,184500,20502421060,5230,5230,5230,5230,0
|
|
20240415,184400,20502421060,5230,5230,5230,5230,0
|
|
20240415,184300,20502421060,5230,5230,5230,5230,0
|
|
20240415,184200,20502421060,5230,5230,5230,5230,0
|
|
20240415,184100,20502421060,5230,5230,5230,5230,0
|
|
20240415,184000,20502421060,5230,5230,5230,5230,0
|
|
20240415,183900,20502421060,5230,5230,5230,5230,0
|
|
20240415,183800,20502421060,5230,5230,5230,5230,0
|
|
20240415,183700,20502421060,5230,5230,5230,5230,0
|
|
20240415,183600,20502421060,5230,5230,5230,5230,0
|
|
20240415,183500,20502421060,5230,5230,5230,5230,0
|
|
20240415,183400,20502421060,5230,5230,5230,5230,0
|
|
20240415,183300,20502421060,5230,5230,5230,5230,0
|
|
20240415,183200,20502421060,5230,5230,5230,5230,0
|
|
20240415,183100,20502421060,5230,5230,5230,5230,0
|
|
20240415,183000,20502421060,5230,5230,5230,5230,0
|
|
20240415,182900,20502421060,5230,5230,5230,5230,0
|
|
20240415,182800,20502421060,5230,5230,5230,5230,0
|
|
20240415,182700,20502421060,5230,5230,5230,5230,0
|
|
20240415,182600,20502421060,5230,5230,5230,5230,0
|
|
20240415,182500,20502421060,5230,5230,5230,5230,0
|
|
20240415,182400,20502421060,5230,5230,5230,5230,0
|
|
20240415,182300,20502421060,5230,5230,5230,5230,0
|
|
20240415,182200,20502421060,5230,5230,5230,5230,0
|
|
20240415,182100,20502421060,5230,5230,5230,5230,0
|
|
20240415,182000,20502421060,5230,5230,5230,5230,20911
|
|
20240415,181900,20502421060,5230,5230,5230,5230,0
|
|
20240415,181800,20502421060,5230,5230,5230,5230,0
|
|
20240415,181700,20502421060,5230,5230,5230,5230,0
|
|
20240415,181600,20502421060,5230,5230,5230,5230,0
|
|
20240415,181500,20502421060,5230,5230,5230,5230,0
|
|
20240415,181400,20502421060,5230,5230,5230,5230,0
|
|
20240415,181300,20502421060,5230,5230,5230,5230,0
|
|
20240415,181200,20502421060,5230,5230,5230,5230,0
|
|
20240415,181100,20502421060,5230,5230,5230,5230,0
|
|
20240415,181000,20502421060,5230,5230,5230,5230,0
|
|
20240415,180900,20502421060,5230,5230,5230,5230,0
|
|
20240415,180800,20502421060,5230,5230,5230,5230,0
|
|
20240415,180700,20502421060,5230,5230,5230,5230,0
|
|
20240415,180600,20502421060,5230,5230,5230,5230,0
|
|
20240415,180500,20502421060,5230,5230,5230,5230,0
|
|
20240415,180400,20502421060,5230,5230,5230,5230,0
|
|
20240415,180300,20502421060,5230,5230,5230,5230,0
|
|
20240415,180200,20502421060,5230,5230,5230,5230,0
|
|
20240415,180100,20502421060,5230,5230,5230,5230,0
|
|
20240415,180000,20502421060,5230,5230,5230,5230,0
|
|
20240415,175900,20502421060,5230,5230,5230,5230,0
|
|
20240415,175800,20502421060,5230,5230,5230,5230,0
|
|
20240415,175700,20502421060,5230,5230,5230,5230,0
|
|
20240415,175600,20502421060,5230,5230,5230,5230,0
|
|
20240415,175500,20502421060,5230,5230,5230,5230,0
|
|
20240415,175400,20502421060,5230,5230,5230,5230,0
|
|
20240415,175300,20502421060,5230,5230,5230,5230,0
|
|
20240415,175200,20502421060,5230,5230,5230,5230,0
|
|
20240415,175100,20502421060,5230,5230,5230,5230,0
|
|
20240415,175000,20502421060,5230,5230,5230,5230,20911
|
|
20240415,174900,20502421060,5230,5230,5230,5230,0
|
|
20240415,174800,20502421060,5230,5230,5230,5230,0
|
|
20240415,174700,20502421060,5230,5230,5230,5230,0
|
|
20240415,174600,20502421060,5230,5230,5230,5230,0
|
|
20240415,174500,20502421060,5230,5230,5230,5230,0
|
|
20240415,174400,20502421060,5230,5230,5230,5230,0
|
|
20240415,174300,20502421060,5230,5230,5230,5230,0
|
|
20240415,174200,20502421060,5230,5230,5230,5230,0
|
|
20240415,174100,20502421060,5230,5230,5230,5230,0
|
|
20240415,174000,20502421060,5230,5230,5230,5230,0
|
|
20240415,173900,20502421060,5230,5230,5230,5230,0
|
|
20240415,173800,20502421060,5230,5230,5230,5230,0
|
|
20240415,173700,20502421060,5230,5230,5230,5230,0
|
|
20240415,173600,20502421060,5230,5230,5230,5230,0
|
|
20240415,173500,20502421060,5230,5230,5230,5230,0
|
|
20240415,173400,20502421060,5230,5230,5230,5230,0
|
|
20240415,173300,20502421060,5230,5230,5230,5230,0
|
|
20240415,173200,20502421060,5230,5230,5230,5230,0
|
|
20240415,173100,20502421060,5230,5230,5230,5230,0
|
|
20240415,173000,20502421060,5230,5230,5230,5230,0
|
|
20240415,172900,20502421060,5230,5230,5230,5230,0
|
|
20240415,172800,20502421060,5230,5230,5230,5230,0
|
|
20240415,172700,20502421060,5230,5230,5230,5230,0
|
|
20240415,172600,20502421060,5230,5230,5230,5230,0
|
|
20240415,172500,20502421060,5230,5230,5230,5230,0
|
|
20240415,172400,20502421060,5230,5230,5230,5230,0
|
|
20240415,172300,20502421060,5230,5230,5230,5230,0
|
|
20240415,172200,20502421060,5230,5230,5230,5230,0
|
|
20240415,172100,20502421060,5230,5230,5230,5230,0
|
|
20240415,172000,20502421060,5230,5230,5230,5230,20911
|
|
20240415,171900,20502421060,5230,5230,5230,5230,0
|
|
20240415,171800,20502421060,5230,5230,5230,5230,0
|
|
20240415,171700,20502421060,5230,5230,5230,5230,0
|
|
20240415,171600,20502421060,5230,5230,5230,5230,0
|
|
20240415,171500,20502421060,5230,5230,5230,5230,0
|
|
20240415,171400,20502421060,5230,5230,5230,5230,0
|
|
20240415,171300,20502421060,5230,5230,5230,5230,0
|
|
20240415,171200,20502421060,5230,5230,5230,5230,0
|
|
20240415,171100,20502421060,5230,5230,5230,5230,0
|
|
20240415,171000,20502421060,5230,5230,5230,5230,0
|
|
20240415,170900,20502421060,5230,5230,5230,5230,0
|
|
20240415,170800,20502421060,5230,5230,5230,5230,0
|
|
20240415,170700,20502421060,5230,5230,5230,5230,0
|
|
20240415,170600,20502421060,5230,5230,5230,5230,0
|
|
20240415,170500,20502421060,5230,5230,5230,5230,0
|
|
20240415,170400,20502421060,5230,5230,5230,5230,0
|
|
20240415,170300,20502421060,5230,5230,5230,5230,0
|
|
20240415,170200,20502421060,5230,5230,5230,5230,0
|
|
20240415,170100,20502421060,5230,5230,5230,5230,0
|
|
20240415,170000,20502421060,5230,5230,5230,5230,0
|
|
20240415,165900,20502421060,5230,5230,5230,5230,0
|
|
20240415,165800,20502421060,5230,5230,5230,5230,0
|
|
20240415,165700,20502421060,5230,5230,5230,5230,0
|
|
20240415,165600,20502421060,5230,5230,5230,5230,0
|
|
20240415,165500,20502421060,5230,5230,5230,5230,0
|
|
20240415,165400,20502421060,5230,5230,5230,5230,0
|
|
20240415,165300,20502421060,5230,5230,5230,5230,0
|
|
20240415,165200,20502421060,5230,5230,5230,5230,0
|
|
20240415,165100,20502421060,5230,5230,5230,5230,0
|
|
20240415,165000,20502421060,5230,5230,5230,5230,20911
|
|
20240415,164900,20502421060,5230,5230,5230,5230,0
|
|
20240415,164800,20502421060,5230,5230,5230,5230,0
|
|
20240415,164700,20502421060,5230,5230,5230,5230,0
|
|
20240415,164600,20502421060,5230,5230,5230,5230,0
|
|
20240415,164500,20502421060,5230,5230,5230,5230,0
|
|
20240415,164400,20502421060,5230,5230,5230,5230,0
|
|
20240415,164300,20502421060,5230,5230,5230,5230,0
|
|
20240415,164200,20502421060,5230,5230,5230,5230,0
|
|
20240415,164100,20502421060,5230,5230,5230,5230,0
|
|
20240415,164000,20502421060,5230,5230,5230,5230,0
|
|
20240415,163900,20502421060,5230,5230,5230,5230,0
|
|
20240415,163800,20502421060,5230,5230,5230,5230,0
|
|
20240415,163700,20502421060,5230,5230,5230,5230,0
|
|
20240415,163600,20502421060,5230,5230,5230,5230,0
|
|
20240415,163500,20502421060,5230,5230,5230,5230,0
|
|
20240415,163400,20502421060,5230,5230,5230,5230,0
|
|
20240415,163300,20502421060,5230,5230,5230,5230,0
|
|
20240415,163200,20502421060,5230,5230,5230,5230,0
|
|
20240415,163100,20502421060,5230,5230,5230,5230,0
|
|
20240415,163000,20502421060,5230,5230,5230,5230,0
|
|
20240415,162900,20502421060,5230,5230,5230,5230,0
|
|
20240415,162800,20502421060,5230,5230,5230,5230,0
|
|
20240415,162700,20502421060,5230,5230,5230,5230,0
|
|
20240415,162600,20502421060,5230,5230,5230,5230,0
|
|
20240415,162500,20502421060,5230,5230,5230,5230,0
|
|
20240415,162400,20502421060,5230,5230,5230,5230,0
|
|
20240415,162300,20502421060,5230,5230,5230,5230,0
|
|
20240415,162200,20502421060,5230,5230,5230,5230,0
|
|
20240415,162100,20502421060,5230,5230,5230,5230,0
|
|
20240415,162000,20502421060,5230,5230,5230,5230,20911
|
|
20240415,161900,20502421060,5230,5230,5230,5230,0
|
|
20240415,161800,20502421060,5230,5230,5230,5230,0
|
|
20240415,161700,20502421060,5230,5230,5230,5230,0
|
|
20240415,161600,20502421060,5230,5230,5230,5230,0
|
|
20240415,161500,20502421060,5230,5230,5230,5230,0
|
|
20240415,161400,20502421060,5230,5230,5230,5230,0
|
|
20240415,161300,20502421060,5230,5230,5230,5230,0
|
|
20240415,161200,20502421060,5230,5230,5230,5230,0
|
|
20240415,161100,20502421060,5230,5230,5230,5230,0
|
|
20240415,161000,20502421060,5230,5230,5230,5230,0
|
|
20240415,160900,20502421060,5230,5230,5230,5230,0
|
|
20240415,160800,20502421060,5230,5230,5230,5230,0
|
|
20240415,160700,20502421060,5230,5230,5230,5230,0
|
|
20240415,160600,20502421060,5230,5230,5230,5230,0
|
|
20240415,160500,20502421060,5230,5230,5230,5230,0
|
|
20240415,160400,20502421060,5230,5230,5230,5230,0
|
|
20240415,160300,20502421060,5230,5230,5230,5230,0
|
|
20240415,160200,20502421060,5230,5230,5230,5230,0
|
|
20240415,160100,20502421060,5230,5230,5230,5230,0
|
|
20240415,160000,20502421060,5230,5230,5230,5230,0
|
|
20240415,155900,20502421060,5230,5230,5230,5230,0
|
|
20240415,155800,20502421060,5230,5230,5230,5230,0
|
|
20240415,155700,20502421060,5230,5230,5230,5230,0
|
|
20240415,155600,20502421060,5230,5230,5230,5230,0
|
|
20240415,155500,20502421060,5230,5230,5230,5230,0
|
|
20240415,155400,20502421060,5230,5230,5230,5230,0
|
|
20240415,155300,20502421060,5230,5230,5230,5230,0
|
|
20240415,155200,20502421060,5230,5230,5230,5230,0
|
|
20240415,155100,20502421060,5230,5230,5230,5230,0
|
|
20240415,155000,20502421060,5230,5230,5230,5230,20911
|
|
20240415,154900,20502421060,5230,5230,5230,5230,0
|
|
20240415,154800,20502421060,5230,5230,5230,5230,0
|
|
20240415,154700,20502421060,5230,5230,5230,5230,0
|
|
20240415,154600,20502421060,5230,5230,5230,5230,0
|
|
20240415,154500,20502421060,5230,5230,5230,5230,0
|
|
20240415,154400,20502421060,5230,5230,5230,5230,0
|
|
20240415,154300,20502421060,5230,5230,5230,5230,0
|
|
20240415,154200,20502421060,5230,5230,5230,5230,0
|
|
20240415,154100,20502421060,5230,5230,5230,5230,0
|
|
20240415,154000,20502421060,5230,5230,5230,5230,0
|
|
20240415,153900,20502421060,5230,5230,5230,5230,0
|
|
20240415,153800,20502421060,5230,5230,5230,5230,0
|
|
20240415,153700,20502421060,5230,5230,5230,5230,0
|
|
20240415,153600,20502421060,5230,5230,5230,5230,0
|
|
20240415,153500,20502421060,5230,5230,5230,5230,0
|
|
20240415,153400,20502421060,5230,5230,5230,5230,0
|
|
20240415,153300,20502421060,5230,5230,5230,5230,0
|
|
20240415,153200,20502421060,5230,5230,5230,5230,0
|
|
20240415,153100,20502421060,5230,5230,5230,5230,0
|
|
20240415,153000,20502421060,5230,5230,5230,5230,20911
|
|
20240415,152900,20393056530,5230,5230,5230,5230,0
|
|
20240415,152800,20393056530,5230,5230,5230,5230,0
|
|
20240415,152700,20393056530,5230,5230,5230,5230,0
|
|
20240415,152600,20393056530,5230,5230,5230,5230,0
|
|
20240415,152500,20393056530,5230,5230,5230,5230,0
|
|
20240415,152400,20393056530,5230,5230,5230,5230,0
|
|
20240415,152300,20393056530,5230,5230,5230,5230,0
|
|
20240415,152200,20393056530,5230,5230,5230,5230,0
|
|
20240415,152100,20393056530,5230,5230,5230,5230,0
|
|
20240415,152000,20393056530,5230,5230,5230,5230,0
|
|
20240415,151900,20393056530,5230,5230,5230,5230,639
|
|
20240415,151800,20389714560,5230,5230,5230,5230,368
|
|
20240415,151700,20387789920,5230,5230,5230,5230,1464
|
|
20240415,151600,20380133200,5230,5230,5230,5230,8406
|
|
20240415,151500,20336169820,5230,5230,5230,5230,11030
|
|
20240415,151400,20278482920,5230,5230,5230,5230,22539
|
|
20240415,151300,20160603950,5230,5190,5230,5030,155756
|
|
20240415,151200,19357548630,5200,5230,5230,5180,63128
|
|
20240415,151100,19027952090,5230,5230,5230,5230,1005
|
|
20240415,151000,19022695940,5230,5230,5230,5220,28243
|
|
20240415,150900,18874985150,5230,5230,5230,5220,38551
|
|
20240415,150800,18673395410,5230,5230,5230,5210,89783
|
|
20240415,150700,18203909250,5230,5230,5230,5230,392763
|
|
20240415,150600,16149758760,5230,5230,5230,5230,77
|
|
20240415,150500,16149356050,5230,5230,5230,5230,35
|
|
20240415,150400,16149173000,5230,5230,5230,5230,346
|
|
20240415,150300,16147363420,5230,5230,5230,5230,0
|
|
20240415,150200,16147363420,5230,5230,5230,5230,0
|
|
20240415,150100,16147363420,5230,5230,5230,5230,61
|
|
20240415,150000,16147044390,5230,5230,5230,5230,5
|
|
20240415,145900,16147018240,5230,5230,5230,5230,0
|
|
20240415,145800,16147018240,5230,5230,5230,5230,1
|
|
20240415,145700,16147013010,5230,5230,5230,5230,0
|
|
20240415,145600,16147013010,5230,5230,5230,5230,70
|
|
20240415,145500,16146646910,5230,5230,5230,5230,711
|
|
20240415,145400,16142928380,5230,5230,5230,5230,40
|
|
20240415,145300,16142719180,5230,5230,5230,5230,5
|
|
20240415,145200,16142693030,5230,5230,5230,5230,0
|
|
20240415,145100,16142693030,5230,5230,5230,5230,0
|
|
20240415,145000,16142693030,5230,5230,5230,5230,0
|
|
20240415,144900,16142693030,5230,5230,5230,5230,10
|
|
20240415,144800,16142640730,5230,5230,5230,5230,12
|
|
20240415,144700,16142577970,5230,5230,5230,5230,2
|
|
20240415,144600,16142567510,5230,5230,5230,5230,39
|
|
20240415,144500,16142363540,5230,5230,5230,5230,78
|
|
20240415,144400,16141955600,5230,5230,5230,5230,63
|
|
20240415,144300,16141626110,5230,5230,5230,5230,0
|
|
20240415,144200,16141626110,5230,5230,5230,5230,100
|
|
20240415,144100,16141103110,5230,5230,5230,5230,0
|
|
20240415,144000,16141103110,5230,5230,5230,5230,79
|
|
20240415,143900,16140689940,5230,5230,5230,5230,0
|
|
20240415,143800,16140689940,5230,5230,5230,5230,12
|
|
20240415,143700,16140627180,5230,5230,5230,5230,0
|
|
20240415,143600,16140627180,5230,5230,5230,5230,305
|
|
20240415,143500,16139032030,5230,5230,5230,5230,51
|
|
20240415,143400,16138765300,5230,5230,5230,5230,0
|
|
20240415,143300,16138765300,5230,5230,5230,5230,31
|
|
20240415,143200,16138603170,5230,5230,5230,5230,636
|
|
20240415,143100,16135276890,5230,5230,5230,5230,3
|
|
20240415,143000,16135261200,5230,5230,5230,5230,111
|
|
20240415,142900,16134680670,5230,5230,5230,5230,0
|
|
20240415,142800,16134680670,5230,5230,5230,5230,56
|
|
20240415,142700,16134387790,5230,5230,5230,5230,5
|
|
20240415,142600,16134361640,5230,5230,5230,5230,2
|
|
20240415,142500,16134351180,5230,5230,5230,5230,215
|
|
20240415,142400,16133226730,5230,5230,5230,5230,163
|
|
20240415,142300,16132374240,5230,5230,5230,5230,100
|
|
20240415,142200,16131851240,5230,5230,5230,5230,64
|
|
20240415,142100,16131516520,5230,5230,5230,5230,0
|
|
20240415,142000,16131516520,5230,5230,5230,5230,6507
|
|
20240415,141900,16097484910,5230,5230,5230,5230,142
|
|
20240415,141800,16096742250,5230,5230,5230,5230,0
|
|
20240415,141700,16096742250,5230,5230,5230,5230,322
|
|
20240415,141600,16095058190,5230,5230,5230,5230,118
|
|
20240415,141500,16094441050,5230,5230,5230,5230,115
|
|
20240415,141400,16093839600,5230,5230,5230,5230,24
|
|
20240415,141300,16093714080,5230,5230,5230,5230,303
|
|
20240415,141200,16092129390,5230,5230,5230,5230,13
|
|
20240415,141100,16092061400,5230,5230,5230,5230,8
|
|
20240415,141000,16092019560,5230,5230,5230,5230,6
|
|
20240415,140900,16091988180,5230,5230,5230,5230,510
|
|
20240415,140800,16089320880,5230,5230,5230,5230,170
|
|
20240415,140700,16088431780,5230,5230,5230,5230,555
|
|
20240415,140600,16085529130,5230,5230,5230,5230,3
|
|
20240415,140500,16085513440,5230,5230,5230,5230,44
|
|
20240415,140400,16085283320,5230,5230,5230,5230,95
|
|
20240415,140300,16084786470,5230,5230,5230,5230,254
|
|
20240415,140200,16083458050,5230,5230,5230,5230,213
|
|
20240415,140100,16082344060,5230,5230,5230,5230,1
|
|
20240415,140000,16082338830,5230,5230,5230,5230,685
|
|
20240415,135900,16078756280,5230,5230,5230,5230,300
|
|
20240415,135800,16077187280,5230,5230,5230,5230,650
|
|
20240415,135700,16073787780,5230,5230,5230,5230,0
|
|
20240415,135600,16073787780,5230,5230,5230,5230,2
|
|
20240415,135500,16073777320,5230,5230,5230,5230,10
|
|
20240415,135400,16073725020,5230,5230,5230,5230,246
|
|
20240415,135300,16072438440,5230,5230,5230,5230,1235
|
|
20240415,135200,16065979390,5230,5230,5230,5230,1001
|
|
20240415,135100,16060744160,5230,5230,5230,5230,27
|
|
20240415,135000,16060602950,5230,5230,5230,5230,160
|
|
20240415,134900,16059766150,5230,5230,5230,5230,207
|
|
20240415,134800,16058683540,5230,5230,5230,5230,292
|
|
20240415,134700,16057156380,5230,5230,5230,5230,4
|
|
20240415,134600,16057135460,5230,5230,5230,5230,50
|
|
20240415,134500,16056873960,5230,5230,5230,5230,9
|
|
20240415,134400,16056826890,5230,5230,5230,5230,318
|
|
20240415,134300,16055163750,5230,5230,5230,5230,226
|
|
20240415,134200,16053981770,5230,5230,5230,5230,138
|
|
20240415,134100,16053260030,5230,5230,5230,5230,794
|
|
20240415,134000,16049107410,5230,5230,5230,5230,1009
|
|
20240415,133900,16043830340,5230,5230,5230,5230,893
|
|
20240415,133800,16039159950,5230,5230,5230,5230,143
|
|
20240415,133700,16038412060,5230,5230,5230,5230,607
|
|
20240415,133600,16035237450,5230,5230,5230,5230,324
|
|
20240415,133500,16033542930,5230,5230,5230,5230,426
|
|
20240415,133400,16031314950,5230,5230,5230,5230,1556
|
|
20240415,133300,16023177070,5230,5230,5230,5230,3952
|
|
20240415,133200,16002508110,5230,5230,5230,5230,877
|
|
20240415,133100,15997921400,5230,5230,5230,5230,1148
|
|
20240415,133000,15991917360,5230,5230,5230,5230,4338
|
|
20240415,132900,15969229620,5230,5230,5230,5230,197588
|
|
20240415,132800,14935844380,5220,5220,5220,5220,0
|
|
20240415,132700,14935844380,5220,5160,5220,5160,89355
|
|
20240415,132600,14471213510,5160,5150,5160,5140,6989
|
|
20240415,132500,14435231270,5150,5150,5150,5130,7883
|
|
20240415,132400,14394712950,5140,5140,5160,5140,11050
|
|
20240415,132300,14337792350,5140,5100,5140,5090,9319
|
|
20240415,132200,14290012290,5100,5110,5120,5090,6180
|
|
20240415,132100,14258453070,5110,5110,5120,5110,3624
|
|
20240415,132000,14239905530,5100,5100,5110,5080,5830
|
|
20240415,131900,14210168400,5090,5130,5130,5090,7253
|
|
20240415,131800,14173111760,5120,5100,5140,5090,6943
|
|
20240415,131700,14137617850,5090,5100,5110,5090,2209
|
|
20240415,131600,14126351840,5090,5130,5130,5080,19329
|
|
20240415,131500,14027790200,5120,5160,5170,5110,15484
|
|
20240415,131400,13948171260,5150,5140,5170,5130,12285
|
|
20240415,131300,13884908620,5140,5100,5140,5090,11750
|
|
20240415,131200,13824848440,5100,5110,5110,5100,4057
|
|
20240415,131100,13804153380,5110,5110,5120,5100,2187
|
|
20240415,131000,13792985150,5120,5110,5120,5100,3431
|
|
20240415,130900,13775459080,5110,5110,5120,5110,4658
|
|
20240415,130800,13751656080,5110,5110,5120,5100,2205
|
|
20240415,130700,13740389520,5110,5120,5130,5110,1832
|
|
20240415,130600,13731020800,5120,5100,5120,5100,590
|
|
20240415,130500,13728005760,5100,5130,5130,5100,2048
|
|
20240415,130400,13717539060,5130,5110,5130,5110,2242
|
|
20240415,130300,13706080940,5110,5130,5130,5110,2939
|
|
20240415,130200,13691025160,5130,5130,5140,5130,2179
|
|
20240415,130100,13679832970,5140,5150,5150,5130,3420
|
|
20240415,130000,13662281230,5150,5140,5150,5130,4725
|
|
20240415,125900,13637995230,5140,5150,5150,5140,2047
|
|
20240415,125800,13627469510,5150,5150,5150,5140,1123
|
|
20240415,125700,13621692600,5150,5130,5150,5130,1856
|
|
20240415,125600,13612156590,5140,5140,5140,5130,4414
|
|
20240415,125500,13589499910,5140,5120,5140,5120,1605
|
|
20240415,125400,13581260580,5120,5120,5130,5120,1992
|
|
20240415,125300,13571050170,5120,5130,5140,5120,4634
|
|
20240415,125200,13547292210,5140,5140,5150,5130,4050
|
|
20240415,125100,13526472650,5130,5160,5170,5090,24481
|
|
20240415,125000,13400731460,5160,5150,5160,5140,7491
|
|
20240415,124900,13362134850,5150,5130,5150,5120,3089
|
|
20240415,124800,13346262190,5120,5130,5140,5120,9202
|
|
20240415,124700,13299054170,5130,5130,5140,5110,3832
|
|
20240415,124600,13279398660,5110,5100,5120,5090,3798
|
|
20240415,124500,13260008070,5100,5140,5140,5100,4044
|
|
20240415,124400,13239276260,5140,5120,5150,5110,10672
|
|
20240415,124300,13184490990,5110,5070,5110,5070,8459
|
|
20240415,124200,13141463680,5070,5070,5080,5060,4436
|
|
20240415,124100,13118998990,5070,5070,5080,5050,5688
|
|
20240415,124000,13090190970,5080,5070,5080,5060,2816
|
|
20240415,123900,13075924340,5070,5080,5090,5070,1987
|
|
20240415,123800,13065831300,5070,5080,5090,5060,2743
|
|
20240415,123700,13051920290,5080,5090,5090,5070,2053
|
|
20240415,123600,13041501450,5090,5090,5110,5080,1840
|
|
20240415,123500,13032139590,5110,5100,5110,5100,3529
|
|
20240415,123400,13014132080,5100,5110,5120,5100,1995
|
|
20240415,123300,13003949900,5110,5110,5120,5110,3784
|
|
20240415,123200,12984604040,5110,5110,5130,5110,7231
|
|
20240415,123100,12947552700,5130,5080,5130,5080,15668
|
|
20240415,123000,12867493220,5090,5070,5090,5050,9296
|
|
20240415,122900,12820401040,5060,5060,5070,5050,5001
|
|
20240415,122800,12795095570,5060,5080,5080,5060,4040
|
|
20240415,122700,12774642060,5080,5070,5080,5070,585
|
|
20240415,122600,12771672260,5070,5080,5080,5070,3482
|
|
20240415,122500,12753991780,5090,5090,5100,5080,3297
|
|
20240415,122400,12737198900,5080,5070,5080,5050,5103
|
|
20240415,122300,12711360120,5070,5090,5090,5070,3321
|
|
20240415,122200,12694481300,5100,5080,5100,5080,1924
|
|
20240415,122100,12684688680,5090,5080,5100,5080,1573
|
|
20240415,122000,12676675940,5080,5060,5090,5060,3897
|
|
20240415,121900,12656917880,5060,5080,5080,5050,8902
|
|
20240415,121800,12611845920,5090,5090,5090,5070,1687
|
|
20240415,121700,12603274440,5090,5090,5110,5080,4993
|
|
20240415,121600,12577893880,5090,5120,5120,5080,4425
|
|
20240415,121500,12555333280,5120,5130,5130,5120,1853
|
|
20240415,121400,12545838920,5120,5090,5130,5090,3917
|
|
20240415,121300,12525826350,5100,5090,5100,5080,2361
|
|
20240415,121200,12513816820,5090,5090,5100,5080,2969
|
|
20240415,121100,12498709740,5100,5120,5120,5060,10378
|
|
20240415,121000,12445871050,5120,5140,5150,5120,13125
|
|
20240415,120900,12378515230,5140,5140,5160,5140,5099
|
|
20240415,120800,12352255560,5140,5150,5150,5140,4292
|
|
20240415,120700,12330162130,5140,5140,5160,5120,8534
|
|
20240415,120600,12286295880,5130,5170,5180,5130,21938
|
|
20240415,120500,12173042400,5180,5110,5180,5110,26745
|
|
20240415,120400,12035582600,5120,5140,5150,5100,11397
|
|
20240415,120300,11977126160,5150,5070,5150,5050,12301
|
|
20240415,120200,11914340910,5050,5050,5070,5040,4759
|
|
20240415,120100,11890306690,5050,5080,5090,5050,13190
|
|
20240415,120000,11823573800,5060,5100,5100,5060,6257
|
|
20240415,115900,11791826260,5090,5090,5110,5080,3332
|
|
20240415,115800,11774839640,5100,5080,5100,5060,3571
|
|
20240415,115700,11756671250,5060,5060,5100,5030,8649
|
|
20240415,115600,11712924000,5090,5130,5140,5030,23778
|
|
20240415,115500,11591761920,5140,5100,5150,5100,18615
|
|
20240415,115400,11496264570,5130,5050,5130,5050,21311
|
|
20240415,115300,11387513340,5060,5010,5070,5010,7459
|
|
20240415,115200,11349926460,5000,5030,5040,4990,24563
|
|
20240415,115100,11227059425,5030,5060,5060,5030,6485
|
|
20240415,115000,11194344425,5070,5050,5070,5050,1896
|
|
20240415,114900,11184755505,5060,5080,5080,5040,8375
|
|
20240415,114800,11142388035,5080,5080,5090,5070,3001
|
|
20240415,114700,11127143365,5090,5040,5090,5040,5686
|
|
20240415,114600,11098405905,5040,5090,5090,5040,3761
|
|
20240415,114500,11079393875,5090,5130,5140,5060,7374
|
|
20240415,114400,11041717315,5130,5030,5140,5020,11155
|
|
20240415,114300,10985099915,5030,5060,5080,5010,13765
|
|
20240415,114200,10915771275,5080,5040,5110,5030,17072
|
|
20240415,114100,10829322625,5040,5080,5090,5000,32913
|
|
20240415,114000,10663333875,5090,5150,5150,5080,36472
|
|
20240415,113900,10477209035,5150,5140,5160,5140,5178
|
|
20240415,113800,10450538645,5150,5140,5160,5130,6065
|
|
20240415,113700,10419359735,5150,5150,5170,5140,16140
|
|
20240415,113600,10336222145,5150,5160,5190,5150,11648
|
|
20240415,113500,10276042635,5170,5200,5210,5150,21017
|
|
20240415,113400,10167238265,5200,5180,5210,5140,48648
|
|
20240415,113300,9914481525,5180,5140,5180,5130,15408
|
|
20240415,113200,9835174065,5130,5170,5180,5130,27668
|
|
20240415,113100,9692543355,5160,5180,5200,5150,37879
|
|
20240415,113000,9496400635,5200,5020,5210,4995,126720
|
|
20240415,112900,8848748640,5020,4980,5040,4930,41662
|
|
20240415,112800,8641149095,4980,4970,4985,4950,21415
|
|
20240415,112700,8534817040,4985,4950,4990,4945,19143
|
|
20240415,112600,8439809670,4955,4980,4985,4950,32490
|
|
20240415,112500,8278507300,4975,4995,5000,4975,19370
|
|
20240415,112400,8181934595,4995,5000,5020,4985,24249
|
|
20240415,112300,8060769815,5010,4985,5010,4980,19087
|
|
20240415,112200,7965435560,4980,5040,5050,4980,42699
|
|
20240415,112100,7751914870,5030,4960,5060,4960,46876
|
|
20240415,112000,7517262815,4965,5000,5060,4955,76452
|
|
20240415,111900,7134284130,5010,4965,5030,4960,82273
|
|
20240415,111800,6722678070,4970,5050,5220,4920,203489
|
|
20240415,111700,5698263695,5050,4655,5100,4625,273930
|
|
20240415,111600,4368964440,4620,4750,4755,4510,150971
|
|
20240415,111500,3668415750,4795,4795,4795,4795,0
|
|
20240415,111400,3668415750,4795,4735,4795,4600,69758
|
|
20240415,111300,3335974540,4725,4225,4750,4220,135025
|
|
20240415,111200,2726177405,4230,4495,4495,4225,74785
|
|
20240415,111100,2401912210,4500,4360,4755,4205,190103
|
|
20240415,111000,1543705255,4390,4390,4390,4390,0
|
|
20240415,110900,1543705255,4390,4390,4390,4390,0
|
|
20240415,110800,1543705255,4390,4005,4400,4000,87913
|
|
20240415,110700,1177955915,3970,3970,3970,3970,0
|
|
20240415,110600,1177955915,3970,3745,3970,3675,29357
|
|
20240415,110500,1066111675,3750,3675,3760,3675,8167
|
|
20240415,110400,1035722090,3675,3710,3730,3675,5979
|
|
20240415,110300,1013548890,3705,3685,3715,3655,8511
|
|
20240415,110200,982111230,3670,3790,3820,3655,16438
|
|
20240415,110100,920749245,3795,3620,3830,3620,34369
|
|
20240415,110000,792365460,3625,3575,3635,3575,4925
|
|
20240415,105900,774588045,3575,3570,3580,3570,80
|
|
20240415,105800,774301755,3580,3585,3585,3580,62
|
|
20240415,105700,774079550,3580,3570,3580,3565,224
|
|
20240415,105600,773279000,3565,3565,3565,3565,210
|
|
20240415,105500,772530350,3585,3600,3600,3585,494
|
|
20240415,105400,770758370,3600,3585,3600,3585,2
|
|
20240415,105300,770751185,3585,3560,3585,3560,650
|
|
20240415,105200,768421610,3555,3555,3555,3555,50
|
|
20240415,105100,768243860,3560,3560,3560,3555,976
|
|
20240415,105000,764770525,3555,3565,3575,3550,2327
|
|
20240415,104900,756488130,3590,3590,3590,3590,30
|
|
20240415,104800,756380430,3590,3565,3590,3565,470
|
|
20240415,104700,754700745,3600,3585,3620,3565,636
|
|
20240415,104600,752410545,3565,3580,3640,3565,1930
|
|
20240415,104500,745475180,3580,3580,3580,3580,79
|
|
20240415,104400,745192360,3640,3545,3640,3540,3844
|
|
20240415,104300,731337605,3550,3540,3550,3540,415
|
|
20240415,104200,729868235,3535,3535,3535,3535,12
|
|
20240415,104100,729825815,3535,3535,3535,3535,31
|
|
20240415,104000,729716230,3530,3565,3565,3530,707
|
|
20240415,103900,727212645,3555,3515,3560,3515,2535
|
|
20240415,103800,718259620,3505,3500,3505,3490,3066
|
|
20240415,103700,707558295,3505,3500,3510,3480,5032
|
|
20240415,103600,689962055,3500,3510,3515,3500,1599
|
|
20240415,103500,684360610,3515,3510,3515,3505,671
|
|
20240415,103400,682005480,3515,3530,3530,3515,51
|
|
20240415,103300,681826200,3490,3525,3535,3480,15449
|
|
20240415,103200,627584960,3520,3545,3545,3500,6821
|
|
20240415,103100,603566880,3545,3555,3555,3545,1000
|
|
20240415,103000,600021595,3550,3560,3560,3550,1335
|
|
20240415,102900,595281350,3565,3565,3565,3565,309
|
|
20240415,102800,594179765,3565,3565,3565,3565,38
|
|
20240415,102700,594044295,3550,3550,3550,3550,1187
|
|
20240415,102600,589830445,3550,3550,3550,3550,320
|
|
20240415,102500,588694445,3550,3545,3550,3540,887
|
|
20240415,102400,585554405,3550,3560,3570,3550,1094
|
|
20240415,102300,581663565,3560,3560,3560,3560,331
|
|
20240415,102200,580485205,3560,3555,3575,3550,2177
|
|
20240415,102100,572735915,3550,3530,3550,3530,2732
|
|
20240415,102000,563074790,3530,3545,3545,3525,5119
|
|
20240415,101900,544990805,3545,3550,3550,3545,563
|
|
20240415,101800,542994740,3540,3545,3550,3540,872
|
|
20240415,101700,539903135,3545,3535,3545,3535,362
|
|
20240415,101600,538622080,3535,3535,3555,3500,12361
|
|
20240415,101500,495125135,3530,3580,3580,3530,12606
|
|
20240415,101400,450110740,3585,3585,3590,3580,5986
|
|
20240415,101300,428659205,3585,3620,3630,3585,8144
|
|
20240415,101200,399313620,3620,3610,3620,3610,56
|
|
20240415,101100,399111420,3610,3620,3620,3610,3761
|
|
20240415,101000,385523195,3625,3625,3625,3625,815
|
|
20240415,100900,382568820,3635,3635,3635,3620,1995
|
|
20240415,100800,375318495,3635,3630,3635,3630,187
|
|
20240415,100700,374638885,3630,3625,3630,3625,1373
|
|
20240415,100600,369660625,3625,3630,3630,3625,41
|
|
20240415,100500,369511850,3620,3615,3620,3615,225
|
|
20240415,100400,368697770,3615,3620,3620,3615,281
|
|
20240415,100300,367681300,3620,3620,3620,3615,960
|
|
20240415,100200,364207185,3620,3615,3625,3615,705
|
|
20240415,100100,361655160,3620,3610,3620,3605,558
|
|
20240415,100000,359635610,3600,3665,3665,3590,20376
|
|
20240415,095900,286088045,3660,3660,3660,3660,500
|
|
20240415,095800,284258045,3660,3655,3665,3655,151
|
|
20240415,095700,283706050,3655,3640,3655,3630,346
|
|
20240415,095600,282448445,3640,3635,3640,3635,3093
|
|
20240415,095500,271205010,3625,3640,3640,3625,675
|
|
20240415,095400,268756720,3640,3645,3655,3640,1368
|
|
20240415,095300,263774955,3645,3650,3650,3645,663
|
|
20240415,095200,261358315,3660,3665,3665,3650,652
|
|
20240415,095100,258975005,3665,3645,3665,3645,1114
|
|
20240415,095000,254899880,3645,3655,3665,3600,7636
|
|
20240415,094900,227142905,3660,3610,3660,3610,4301
|
|
20240415,094800,211559180,3605,3605,3605,3605,0
|
|
20240415,094700,211559180,3605,3685,3685,3605,2273
|
|
20240415,094600,203274535,3685,3710,3710,3685,5098
|
|
20240415,094500,184423900,3710,3710,3710,3705,1387
|
|
20240415,094400,179278780,3720,3715,3720,3705,1880
|
|
20240415,094300,172304825,3720,3720,3720,3720,37
|
|
20240415,094200,172167185,3720,3725,3725,3720,1398
|
|
20240415,094100,166965805,3725,3735,3735,3725,1137
|
|
20240415,094000,162727995,3735,3740,3740,3735,951
|
|
20240415,093900,159174805,3730,3740,3740,3730,991
|
|
20240415,093800,155471100,3740,3765,3770,3740,3063
|
|
20240415,093700,143987210,3765,3770,3770,3765,146
|
|
20240415,093600,143436795,3755,3750,3760,3745,2041
|
|
20240415,093500,135780160,3755,3760,3760,3755,139
|
|
20240415,093400,135258140,3760,3770,3770,3755,789
|
|
20240415,093300,132292820,3775,3765,3775,3765,21
|
|
20240415,093200,132213745,3765,3765,3780,3765,14
|
|
20240415,093100,132160930,3755,3780,3780,3755,589
|
|
20240415,093000,129945465,3780,3775,3780,3775,368
|
|
20240415,092900,128555130,3755,3770,3775,3755,817
|
|
20240415,092800,125479005,3770,3750,3775,3740,371
|
|
20240415,092700,124086045,3745,3745,3745,3740,1100
|
|
20240415,092600,119971545,3750,3765,3780,3750,6177
|
|
20240415,092500,96768675,3770,3770,3770,3770,83
|
|
20240415,092400,96455765,3780,3785,3785,3780,103
|
|
20240415,092300,96066410,3755,3785,3785,3755,2796
|
|
20240415,092200,85507875,3785,3790,3790,3785,800
|
|
20240415,092100,82479865,3790,3795,3795,3785,500
|
|
20240415,092000,80585280,3800,3805,3805,3800,195
|
|
20240415,091900,79844275,3805,3800,3810,3800,54
|
|
20240415,091800,79639045,3800,3810,3810,3795,2276
|
|
20240415,091700,70994615,3815,3820,3820,3810,1810
|
|
20240415,091600,64092635,3815,3840,3855,3815,1667
|
|
20240415,091500,57715300,3845,3850,3855,3845,10
|
|
20240415,091400,57676800,3850,3840,3850,3840,497
|
|
20240415,091300,55768210,3840,3845,3850,3840,1289
|
|
20240415,091200,50816995,3850,3865,3865,3850,203
|
|
20240415,091100,50035090,3865,3850,3870,3850,111
|
|
20240415,091000,49607555,3845,3845,3845,3845,1
|
|
20240415,090900,49603710,3835,3845,3845,3835,1866
|
|
20240415,090800,42442050,3850,3860,3865,3845,2286
|
|
20240415,090700,33636700,3870,3860,3870,3850,147
|
|
20240415,090600,33069760,3855,3860,3860,3855,567
|
|
20240415,090500,30883940,3860,3855,3860,3855,390
|
|
20240415,090400,29379925,3855,3880,3880,3855,3102
|
|
20240415,090300,17392800,3900,3870,3900,3865,506
|
|
20240415,090200,15436840,3865,3895,3895,3860,1133
|
|
20240415,090100,11052165,3860,3945,3945,3860,500
|
|
20240415,090000,9092780,3945,4000,4000,3945,2278
|