721 lines
38 KiB
CSV
721 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,205800,131006200140,8520,8520,8520,8520,45285
|
|
20240409,205700,131006200140,8520,8520,8520,8520,0
|
|
20240409,205600,131006200140,8520,8520,8520,8520,0
|
|
20240409,205500,131006200140,8520,8520,8520,8520,0
|
|
20240409,205400,131006200140,8520,8520,8520,8520,0
|
|
20240409,205300,131006200140,8520,8520,8520,8520,0
|
|
20240409,205200,131006200140,8520,8520,8520,8520,0
|
|
20240409,205100,131006200140,8520,8520,8520,8520,0
|
|
20240409,205000,131006200140,8520,8520,8520,8520,0
|
|
20240409,204900,131006200140,8520,8520,8520,8520,0
|
|
20240409,204800,131006200140,8520,8520,8520,8520,0
|
|
20240409,204700,131006200140,8520,8520,8520,8520,0
|
|
20240409,204600,131006200140,8520,8520,8520,8520,0
|
|
20240409,204500,131006200140,8520,8520,8520,8520,0
|
|
20240409,204400,131006200140,8520,8520,8520,8520,0
|
|
20240409,204300,131006200140,8520,8520,8520,8520,0
|
|
20240409,204200,131006200140,8520,8520,8520,8520,0
|
|
20240409,204100,131006200140,8520,8520,8520,8520,0
|
|
20240409,204000,131006200140,8520,8520,8520,8520,0
|
|
20240409,203900,131006200140,8520,8520,8520,8520,0
|
|
20240409,203800,131006200140,8520,8520,8520,8520,0
|
|
20240409,203700,131006200140,8520,8520,8520,8520,0
|
|
20240409,203600,131006200140,8520,8520,8520,8520,0
|
|
20240409,203500,131006200140,8520,8520,8520,8520,0
|
|
20240409,203400,131006200140,8520,8520,8520,8520,0
|
|
20240409,203300,131006200140,8520,8520,8520,8520,0
|
|
20240409,203200,131006200140,8520,8520,8520,8520,0
|
|
20240409,203100,131006200140,8520,8520,8520,8520,0
|
|
20240409,203000,131006200140,8520,8520,8520,8520,0
|
|
20240409,202900,131006200140,8520,8520,8520,8520,0
|
|
20240409,202800,131006200140,8520,8520,8520,8520,45285
|
|
20240409,202700,131006200140,8520,8520,8520,8520,0
|
|
20240409,202600,131006200140,8520,8520,8520,8520,0
|
|
20240409,202500,131006200140,8520,8520,8520,8520,0
|
|
20240409,202400,131006200140,8520,8520,8520,8520,0
|
|
20240409,202300,131006200140,8520,8520,8520,8520,0
|
|
20240409,202200,131006200140,8520,8520,8520,8520,0
|
|
20240409,202100,131006200140,8520,8520,8520,8520,0
|
|
20240409,202000,131006200140,8520,8520,8520,8520,0
|
|
20240409,201900,131006200140,8520,8520,8520,8520,0
|
|
20240409,201800,131006200140,8520,8520,8520,8520,0
|
|
20240409,201700,131006200140,8520,8520,8520,8520,0
|
|
20240409,201600,131006200140,8520,8520,8520,8520,0
|
|
20240409,201500,131006200140,8520,8520,8520,8520,0
|
|
20240409,201400,131006200140,8520,8520,8520,8520,0
|
|
20240409,201300,131006200140,8520,8520,8520,8520,0
|
|
20240409,201200,131006200140,8520,8520,8520,8520,0
|
|
20240409,201100,131006200140,8520,8520,8520,8520,0
|
|
20240409,201000,131006200140,8520,8520,8520,8520,0
|
|
20240409,200900,131006200140,8520,8520,8520,8520,0
|
|
20240409,200800,131006200140,8520,8520,8520,8520,0
|
|
20240409,200700,131006200140,8520,8520,8520,8520,0
|
|
20240409,200600,131006200140,8520,8520,8520,8520,0
|
|
20240409,200500,131006200140,8520,8520,8520,8520,0
|
|
20240409,200400,131006200140,8520,8520,8520,8520,0
|
|
20240409,200300,131006200140,8520,8520,8520,8520,0
|
|
20240409,200200,131006200140,8520,8520,8520,8520,0
|
|
20240409,200100,131006200140,8520,8520,8520,8520,0
|
|
20240409,200000,131006200140,8520,8520,8520,8520,0
|
|
20240409,195900,131006200140,8520,8520,8520,8520,0
|
|
20240409,195800,131006200140,8520,8520,8520,8520,45285
|
|
20240409,195700,131006200140,8520,8520,8520,8520,0
|
|
20240409,195600,131006200140,8520,8520,8520,8520,0
|
|
20240409,195500,131006200140,8520,8520,8520,8520,0
|
|
20240409,195400,131006200140,8520,8520,8520,8520,0
|
|
20240409,195300,131006200140,8520,8520,8520,8520,0
|
|
20240409,195200,131006200140,8520,8520,8520,8520,0
|
|
20240409,195100,131006200140,8520,8520,8520,8520,0
|
|
20240409,195000,131006200140,8520,8520,8520,8520,0
|
|
20240409,194900,131006200140,8520,8520,8520,8520,0
|
|
20240409,194800,131006200140,8520,8520,8520,8520,0
|
|
20240409,194700,131006200140,8520,8520,8520,8520,0
|
|
20240409,194600,131006200140,8520,8520,8520,8520,0
|
|
20240409,194500,131006200140,8520,8520,8520,8520,0
|
|
20240409,194400,131006200140,8520,8520,8520,8520,0
|
|
20240409,194300,131006200140,8520,8520,8520,8520,0
|
|
20240409,194200,131006200140,8520,8520,8520,8520,0
|
|
20240409,194100,131006200140,8520,8520,8520,8520,0
|
|
20240409,194000,131006200140,8520,8520,8520,8520,0
|
|
20240409,193900,131006200140,8520,8520,8520,8520,0
|
|
20240409,193800,131006200140,8520,8520,8520,8520,0
|
|
20240409,193700,131006200140,8520,8520,8520,8520,0
|
|
20240409,193600,131006200140,8520,8520,8520,8520,0
|
|
20240409,193500,131006200140,8520,8520,8520,8520,0
|
|
20240409,193400,131006200140,8520,8520,8520,8520,0
|
|
20240409,193300,131006200140,8520,8520,8520,8520,0
|
|
20240409,193200,131006200140,8520,8520,8520,8520,0
|
|
20240409,193100,131006200140,8520,8520,8520,8520,0
|
|
20240409,193000,131006200140,8520,8520,8520,8520,0
|
|
20240409,192900,131006200140,8520,8520,8520,8520,0
|
|
20240409,192800,131006200140,8520,8520,8520,8520,45285
|
|
20240409,192700,131006200140,8520,8520,8520,8520,0
|
|
20240409,192600,131006200140,8520,8520,8520,8520,0
|
|
20240409,192500,131006200140,8520,8520,8520,8520,0
|
|
20240409,192400,131006200140,8520,8520,8520,8520,0
|
|
20240409,192300,131006200140,8520,8520,8520,8520,0
|
|
20240409,192200,131006200140,8520,8520,8520,8520,0
|
|
20240409,192100,131006200140,8520,8520,8520,8520,0
|
|
20240409,192000,131006200140,8520,8520,8520,8520,0
|
|
20240409,191900,131006200140,8520,8520,8520,8520,0
|
|
20240409,191800,131006200140,8520,8520,8520,8520,0
|
|
20240409,191700,131006200140,8520,8520,8520,8520,0
|
|
20240409,191600,131006200140,8520,8520,8520,8520,0
|
|
20240409,191500,131006200140,8520,8520,8520,8520,0
|
|
20240409,191400,131006200140,8520,8520,8520,8520,0
|
|
20240409,191300,131006200140,8520,8520,8520,8520,0
|
|
20240409,191200,131006200140,8520,8520,8520,8520,0
|
|
20240409,191100,131006200140,8520,8520,8520,8520,0
|
|
20240409,191000,131006200140,8520,8520,8520,8520,0
|
|
20240409,190900,131006200140,8520,8520,8520,8520,0
|
|
20240409,190800,131006200140,8520,8520,8520,8520,0
|
|
20240409,190700,131006200140,8520,8520,8520,8520,0
|
|
20240409,190600,131006200140,8520,8520,8520,8520,0
|
|
20240409,190500,131006200140,8520,8520,8520,8520,0
|
|
20240409,190400,131006200140,8520,8520,8520,8520,0
|
|
20240409,190300,131006200140,8520,8520,8520,8520,0
|
|
20240409,190200,131006200140,8520,8520,8520,8520,0
|
|
20240409,190100,131006200140,8520,8520,8520,8520,0
|
|
20240409,190000,131006200140,8520,8520,8520,8520,0
|
|
20240409,185900,131006200140,8520,8520,8520,8520,0
|
|
20240409,185800,131006200140,8520,8520,8520,8520,45285
|
|
20240409,185700,131006200140,8520,8520,8520,8520,0
|
|
20240409,185600,131006200140,8520,8520,8520,8520,0
|
|
20240409,185500,131006200140,8520,8520,8520,8520,0
|
|
20240409,185400,131006200140,8520,8520,8520,8520,0
|
|
20240409,185300,131006200140,8520,8520,8520,8520,0
|
|
20240409,185200,131006200140,8520,8520,8520,8520,0
|
|
20240409,185100,131006200140,8520,8520,8520,8520,0
|
|
20240409,185000,131006200140,8520,8520,8520,8520,0
|
|
20240409,184900,131006200140,8520,8520,8520,8520,0
|
|
20240409,184800,131006200140,8520,8520,8520,8520,0
|
|
20240409,184700,131006200140,8520,8520,8520,8520,0
|
|
20240409,184600,131006200140,8520,8520,8520,8520,0
|
|
20240409,184500,131006200140,8520,8520,8520,8520,0
|
|
20240409,184400,131006200140,8520,8520,8520,8520,0
|
|
20240409,184300,131006200140,8520,8520,8520,8520,0
|
|
20240409,184200,131006200140,8520,8520,8520,8520,0
|
|
20240409,184100,131006200140,8520,8520,8520,8520,0
|
|
20240409,184000,131006200140,8520,8520,8520,8520,0
|
|
20240409,183900,131006200140,8520,8520,8520,8520,0
|
|
20240409,183800,131006200140,8520,8520,8520,8520,0
|
|
20240409,183700,131006200140,8520,8520,8520,8520,0
|
|
20240409,183600,131006200140,8520,8520,8520,8520,0
|
|
20240409,183500,131006200140,8520,8520,8520,8520,0
|
|
20240409,183400,131006200140,8520,8520,8520,8520,0
|
|
20240409,183300,131006200140,8520,8520,8520,8520,0
|
|
20240409,183200,131006200140,8520,8520,8520,8520,0
|
|
20240409,183100,131006200140,8520,8520,8520,8520,0
|
|
20240409,183000,131006200140,8520,8520,8520,8520,0
|
|
20240409,182900,131006200140,8520,8520,8520,8520,0
|
|
20240409,182800,131006200140,8520,8520,8520,8520,45285
|
|
20240409,182700,131006200140,8520,8520,8520,8520,0
|
|
20240409,182600,131006200140,8520,8520,8520,8520,0
|
|
20240409,182500,131006200140,8520,8520,8520,8520,0
|
|
20240409,182400,131006200140,8520,8520,8520,8520,0
|
|
20240409,182300,131006200140,8520,8520,8520,8520,0
|
|
20240409,182200,131006200140,8520,8520,8520,8520,0
|
|
20240409,182100,131006200140,8520,8520,8520,8520,0
|
|
20240409,182000,131006200140,8520,8520,8520,8520,0
|
|
20240409,181900,131006200140,8520,8520,8520,8520,0
|
|
20240409,181800,131006200140,8520,8520,8520,8520,0
|
|
20240409,181700,131006200140,8520,8520,8520,8520,0
|
|
20240409,181600,131006200140,8520,8520,8520,8520,0
|
|
20240409,181500,131006200140,8520,8520,8520,8520,0
|
|
20240409,181400,131006200140,8520,8520,8520,8520,0
|
|
20240409,181300,131006200140,8520,8520,8520,8520,0
|
|
20240409,181200,131006200140,8520,8520,8520,8520,0
|
|
20240409,181100,131006200140,8520,8520,8520,8520,0
|
|
20240409,181000,131006200140,8520,8520,8520,8520,0
|
|
20240409,180900,131006200140,8520,8520,8520,8520,0
|
|
20240409,180800,131006200140,8520,8520,8520,8520,0
|
|
20240409,180700,131006200140,8520,8520,8520,8520,0
|
|
20240409,180600,131006200140,8520,8520,8520,8520,0
|
|
20240409,180500,131006200140,8520,8520,8520,8520,0
|
|
20240409,180400,131006200140,8520,8520,8520,8520,0
|
|
20240409,180300,131006200140,8520,8520,8520,8520,0
|
|
20240409,180200,131006200140,8520,8520,8520,8520,0
|
|
20240409,180100,131006200140,8520,8520,8520,8520,0
|
|
20240409,180000,131006200140,8520,8520,8520,8520,0
|
|
20240409,175900,131006200140,8520,8520,8520,8520,0
|
|
20240409,175800,131006200140,8520,8520,8520,8520,45285
|
|
20240409,175700,131006200140,8520,8520,8520,8520,0
|
|
20240409,175600,131006200140,8520,8520,8520,8520,0
|
|
20240409,175500,131006200140,8520,8520,8520,8520,0
|
|
20240409,175400,131006200140,8520,8520,8520,8520,0
|
|
20240409,175300,131006200140,8520,8520,8520,8520,0
|
|
20240409,175200,131006200140,8520,8520,8520,8520,0
|
|
20240409,175100,131006200140,8520,8520,8520,8520,0
|
|
20240409,175000,131006200140,8520,8520,8520,8520,0
|
|
20240409,174900,131006200140,8520,8520,8520,8520,0
|
|
20240409,174800,131006200140,8520,8520,8520,8520,0
|
|
20240409,174700,131006200140,8520,8520,8520,8520,0
|
|
20240409,174600,131006200140,8520,8520,8520,8520,0
|
|
20240409,174500,131006200140,8520,8520,8520,8520,0
|
|
20240409,174400,131006200140,8520,8520,8520,8520,0
|
|
20240409,174300,131006200140,8520,8520,8520,8520,0
|
|
20240409,174200,131006200140,8520,8520,8520,8520,0
|
|
20240409,174100,131006200140,8520,8520,8520,8520,0
|
|
20240409,174000,131006200140,8520,8520,8520,8520,0
|
|
20240409,173900,131006200140,8520,8520,8520,8520,0
|
|
20240409,173800,131006200140,8520,8520,8520,8520,0
|
|
20240409,173700,131006200140,8520,8520,8520,8520,0
|
|
20240409,173600,131006200140,8520,8520,8520,8520,0
|
|
20240409,173500,131006200140,8520,8520,8520,8520,0
|
|
20240409,173400,131006200140,8520,8520,8520,8520,0
|
|
20240409,173300,131006200140,8520,8520,8520,8520,0
|
|
20240409,173200,131006200140,8520,8520,8520,8520,0
|
|
20240409,173100,131006200140,8520,8520,8520,8520,0
|
|
20240409,173000,131006200140,8520,8520,8520,8520,0
|
|
20240409,172900,131006200140,8520,8520,8520,8520,0
|
|
20240409,172800,131006200140,8520,8520,8520,8520,45285
|
|
20240409,172700,131006200140,8520,8520,8520,8520,0
|
|
20240409,172600,131006200140,8520,8520,8520,8520,0
|
|
20240409,172500,131006200140,8520,8520,8520,8520,0
|
|
20240409,172400,131006200140,8520,8520,8520,8520,0
|
|
20240409,172300,131006200140,8520,8520,8520,8520,0
|
|
20240409,172200,131006200140,8520,8520,8520,8520,0
|
|
20240409,172100,131006200140,8520,8520,8520,8520,0
|
|
20240409,172000,131006200140,8520,8520,8520,8520,0
|
|
20240409,171900,131006200140,8520,8520,8520,8520,0
|
|
20240409,171800,131006200140,8520,8520,8520,8520,0
|
|
20240409,171700,131006200140,8520,8520,8520,8520,0
|
|
20240409,171600,131006200140,8520,8520,8520,8520,0
|
|
20240409,171500,131006200140,8520,8520,8520,8520,0
|
|
20240409,171400,131006200140,8520,8520,8520,8520,0
|
|
20240409,171300,131006200140,8520,8520,8520,8520,0
|
|
20240409,171200,131006200140,8520,8520,8520,8520,0
|
|
20240409,171100,131006200140,8520,8520,8520,8520,0
|
|
20240409,171000,131006200140,8520,8520,8520,8520,0
|
|
20240409,170900,131006200140,8520,8520,8520,8520,0
|
|
20240409,170800,131006200140,8520,8520,8520,8520,0
|
|
20240409,170700,131006200140,8520,8520,8520,8520,0
|
|
20240409,170600,131006200140,8520,8520,8520,8520,0
|
|
20240409,170500,131006200140,8520,8520,8520,8520,0
|
|
20240409,170400,131006200140,8520,8520,8520,8520,0
|
|
20240409,170300,131006200140,8520,8520,8520,8520,0
|
|
20240409,170200,131006200140,8520,8520,8520,8520,0
|
|
20240409,170100,131006200140,8520,8520,8520,8520,0
|
|
20240409,170000,131006200140,8520,8520,8520,8520,0
|
|
20240409,165900,131006200140,8520,8520,8520,8520,0
|
|
20240409,165800,131006200140,8520,8520,8520,8520,45285
|
|
20240409,165700,131006200140,8520,8520,8520,8520,0
|
|
20240409,165600,131006200140,8520,8520,8520,8520,0
|
|
20240409,165500,131006200140,8520,8520,8520,8520,0
|
|
20240409,165400,131006200140,8520,8520,8520,8520,0
|
|
20240409,165300,131006200140,8520,8520,8520,8520,0
|
|
20240409,165200,131006200140,8520,8520,8520,8520,0
|
|
20240409,165100,131006200140,8520,8520,8520,8520,0
|
|
20240409,165000,131006200140,8520,8520,8520,8520,0
|
|
20240409,164900,131006200140,8520,8520,8520,8520,0
|
|
20240409,164800,131006200140,8520,8520,8520,8520,0
|
|
20240409,164700,131006200140,8520,8520,8520,8520,0
|
|
20240409,164600,131006200140,8520,8520,8520,8520,0
|
|
20240409,164500,131006200140,8520,8520,8520,8520,0
|
|
20240409,164400,131006200140,8520,8520,8520,8520,0
|
|
20240409,164300,131006200140,8520,8520,8520,8520,0
|
|
20240409,164200,131006200140,8520,8520,8520,8520,0
|
|
20240409,164100,131006200140,8520,8520,8520,8520,0
|
|
20240409,164000,131006200140,8520,8520,8520,8520,0
|
|
20240409,163900,131006200140,8520,8520,8520,8520,0
|
|
20240409,163800,131006200140,8520,8520,8520,8520,0
|
|
20240409,163700,131006200140,8520,8520,8520,8520,0
|
|
20240409,163600,131006200140,8520,8520,8520,8520,0
|
|
20240409,163500,131006200140,8520,8520,8520,8520,0
|
|
20240409,163400,131006200140,8520,8520,8520,8520,0
|
|
20240409,163300,131006200140,8520,8520,8520,8520,0
|
|
20240409,163200,131006200140,8520,8520,8520,8520,0
|
|
20240409,163100,131006200140,8520,8520,8520,8520,0
|
|
20240409,163000,131006200140,8520,8520,8520,8520,0
|
|
20240409,162900,131006200140,8520,8520,8520,8520,0
|
|
20240409,162800,131006200140,8520,8520,8520,8520,45285
|
|
20240409,162700,131006200140,8520,8520,8520,8520,0
|
|
20240409,162600,131006200140,8520,8520,8520,8520,0
|
|
20240409,162500,131006200140,8520,8520,8520,8520,0
|
|
20240409,162400,131006200140,8520,8520,8520,8520,0
|
|
20240409,162300,131006200140,8520,8520,8520,8520,0
|
|
20240409,162200,131006200140,8520,8520,8520,8520,0
|
|
20240409,162100,131006200140,8520,8520,8520,8520,0
|
|
20240409,162000,131006200140,8520,8520,8520,8520,0
|
|
20240409,161900,131006200140,8520,8520,8520,8520,0
|
|
20240409,161800,131006200140,8520,8520,8520,8520,0
|
|
20240409,161700,131006200140,8520,8520,8520,8520,0
|
|
20240409,161600,131006200140,8520,8520,8520,8520,0
|
|
20240409,161500,131006200140,8520,8520,8520,8520,0
|
|
20240409,161400,131006200140,8520,8520,8520,8520,0
|
|
20240409,161300,131006200140,8520,8520,8520,8520,0
|
|
20240409,161200,131006200140,8520,8520,8520,8520,0
|
|
20240409,161100,131006200140,8520,8520,8520,8520,0
|
|
20240409,161000,131006200140,8520,8520,8520,8520,0
|
|
20240409,160900,131006200140,8520,8520,8520,8520,0
|
|
20240409,160800,131006200140,8520,8520,8520,8520,0
|
|
20240409,160700,131006200140,8520,8520,8520,8520,0
|
|
20240409,160600,131006200140,8520,8520,8520,8520,0
|
|
20240409,160500,131006200140,8520,8520,8520,8520,0
|
|
20240409,160400,131006200140,8520,8520,8520,8520,0
|
|
20240409,160300,131006200140,8520,8520,8520,8520,0
|
|
20240409,160200,131006200140,8520,8520,8520,8520,0
|
|
20240409,160100,131006200140,8520,8520,8520,8520,0
|
|
20240409,160000,131006200140,8520,8520,8520,8520,0
|
|
20240409,155900,131006200140,8520,8520,8520,8520,0
|
|
20240409,155800,131006200140,8520,8520,8520,8520,45285
|
|
20240409,155700,131006200140,8520,8520,8520,8520,0
|
|
20240409,155600,131006200140,8520,8520,8520,8520,0
|
|
20240409,155500,131006200140,8520,8520,8520,8520,0
|
|
20240409,155400,131006200140,8520,8520,8520,8520,0
|
|
20240409,155300,131006200140,8520,8520,8520,8520,0
|
|
20240409,155200,131006200140,8520,8520,8520,8520,0
|
|
20240409,155100,131006200140,8520,8520,8520,8520,0
|
|
20240409,155000,131006200140,8520,8520,8520,8520,0
|
|
20240409,154900,131006200140,8520,8520,8520,8520,0
|
|
20240409,154800,131006200140,8520,8520,8520,8520,0
|
|
20240409,154700,131006200140,8520,8520,8520,8520,0
|
|
20240409,154600,131006200140,8520,8520,8520,8520,0
|
|
20240409,154500,131006200140,8520,8520,8520,8520,0
|
|
20240409,154400,131006200140,8520,8520,8520,8520,0
|
|
20240409,154300,131006200140,8520,8520,8520,8520,0
|
|
20240409,154200,131006200140,8520,8520,8520,8520,0
|
|
20240409,154100,131006200140,8520,8520,8520,8520,0
|
|
20240409,154000,131006200140,8520,8520,8520,8520,0
|
|
20240409,153900,131006200140,8520,8520,8520,8520,0
|
|
20240409,153800,131006200140,8520,8520,8520,8520,0
|
|
20240409,153700,131006200140,8520,8520,8520,8520,0
|
|
20240409,153600,131006200140,8520,8520,8520,8520,0
|
|
20240409,153500,131006200140,8520,8520,8520,8520,0
|
|
20240409,153400,131006200140,8520,8520,8520,8520,0
|
|
20240409,153300,131006200140,8520,8520,8520,8520,0
|
|
20240409,153200,131006200140,8520,8520,8520,8520,0
|
|
20240409,153100,131006200140,8520,8520,8520,8520,0
|
|
20240409,153000,131006200140,8520,8520,8520,8520,45285
|
|
20240409,152900,130620371940,8550,8550,8550,8550,0
|
|
20240409,152800,130620371940,8550,8550,8550,8550,0
|
|
20240409,152700,130620371940,8550,8550,8550,8550,0
|
|
20240409,152600,130620371940,8550,8550,8550,8550,0
|
|
20240409,152500,130620371940,8550,8550,8550,8550,0
|
|
20240409,152400,130620371940,8550,8550,8550,8550,0
|
|
20240409,152300,130620371940,8550,8550,8550,8550,0
|
|
20240409,152200,130620371940,8550,8550,8550,8550,0
|
|
20240409,152100,130620371940,8550,8550,8550,8550,0
|
|
20240409,152000,130620371940,8550,8550,8550,8550,0
|
|
20240409,151900,130620371940,8550,8550,8550,8510,26348
|
|
20240409,151800,130395865340,8540,8570,8580,8510,25322
|
|
20240409,151700,130179725370,8580,8560,8590,8540,12160
|
|
20240409,151600,130075729390,8560,8610,8620,8530,24778
|
|
20240409,151500,129863731610,8600,8570,8620,8560,8807
|
|
20240409,151400,129788135050,8580,8600,8670,8580,14786
|
|
20240409,151300,129660592540,8600,8630,8700,8570,14244
|
|
20240409,151200,129537650330,8620,8640,8650,8560,19898
|
|
20240409,151100,129366584370,8650,8660,8710,8560,28383
|
|
20240409,151000,129121956960,8670,8800,8820,8630,36014
|
|
20240409,150900,128808346800,8800,8780,8880,8770,13096
|
|
20240409,150800,128692744560,8790,8800,8830,8760,10156
|
|
20240409,150700,128603449510,8800,8780,8810,8740,8228
|
|
20240409,150600,128531289620,8780,8770,8850,8740,18110
|
|
20240409,150500,128371800550,8770,8890,8900,8760,47524
|
|
20240409,150400,127953373690,8890,8930,8930,8820,25418
|
|
20240409,150300,127727747360,8930,9080,9120,8820,47084
|
|
20240409,150200,127305791250,9080,9170,9230,9010,35144
|
|
20240409,150100,126986442290,9180,9310,9310,9160,20805
|
|
20240409,150000,126794931090,9270,9300,9360,9250,11479
|
|
20240409,145900,126688295660,9290,9390,9480,9230,14478
|
|
20240409,145800,126553710030,9440,9440,9460,9320,16180
|
|
20240409,145700,126402156680,9420,9400,9480,9350,8445
|
|
20240409,145600,126322781490,9420,9500,9510,9350,16963
|
|
20240409,145500,126162564570,9500,9530,9540,9390,23008
|
|
20240409,145400,125944873620,9530,9620,9670,9500,12950
|
|
20240409,145300,125820762850,9600,9650,9780,9600,22494
|
|
20240409,145200,125602421150,9630,9660,9740,9550,22764
|
|
20240409,145100,125382334980,9610,9660,9900,9570,60913
|
|
20240409,145000,124787955020,9700,9380,9750,9380,52427
|
|
20240409,144900,124283481100,9400,9360,9450,9340,5246
|
|
20240409,144800,124234181930,9370,9340,9400,9270,7584
|
|
20240409,144700,124163484330,9340,9420,9540,9340,26257
|
|
20240409,144600,123915318520,9420,9350,9480,9340,22369
|
|
20240409,144500,123704711850,9400,9340,9400,9270,7718
|
|
20240409,144400,123632703390,9340,9290,9440,9290,10773
|
|
20240409,144300,123531512150,9300,9220,9400,9190,11429
|
|
20240409,144200,123425451500,9220,9450,9490,9130,43215
|
|
20240409,144100,123020532160,9450,9220,9450,9190,41828
|
|
20240409,144000,122629994130,9220,9140,9250,9130,13127
|
|
20240409,143900,122509255150,9140,9120,9190,9110,4649
|
|
20240409,143800,122466783530,9120,9180,9220,9060,25763
|
|
20240409,143700,122231771000,9210,9200,9250,9140,10529
|
|
20240409,143600,122134932590,9200,9150,9220,9120,11287
|
|
20240409,143500,122031420190,9150,9220,9220,9090,25674
|
|
20240409,143400,121796988370,9220,9210,9300,9150,11461
|
|
20240409,143300,121691492600,9210,9230,9370,9200,16984
|
|
20240409,143200,121533816440,9240,9230,9340,9220,17236
|
|
20240409,143100,121374050600,9230,9390,9410,9100,37586
|
|
20240409,143000,121025420120,9360,9480,9490,9330,13460
|
|
20240409,142900,120899088720,9430,9540,9540,9330,20716
|
|
20240409,142800,120703840700,9540,9530,9570,9460,13233
|
|
20240409,142700,120578045940,9530,9430,9590,9420,11342
|
|
20240409,142600,120470027750,9430,9440,9620,9410,43167
|
|
20240409,142500,120059199360,9410,9410,9410,9410,0
|
|
20240409,142400,120059199360,9410,9410,9420,9410,1226
|
|
20240409,142300,120047662500,9410,9480,9490,9410,36626
|
|
20240409,142200,119702304180,9480,9570,9580,9450,21810
|
|
20240409,142100,119495521910,9570,9530,9630,9530,13617
|
|
20240409,142000,119365070270,9580,9630,9630,9470,42735
|
|
20240409,141900,118957337630,9630,9700,9770,9600,14188
|
|
20240409,141800,118820074310,9700,9730,9800,9700,11063
|
|
20240409,141700,118712200080,9730,9790,9850,9690,13455
|
|
20240409,141600,118580930120,9790,9710,9830,9680,16225
|
|
20240409,141500,118422874870,9730,9890,9900,9600,52632
|
|
20240409,141400,117909686740,9900,10030,10060,9850,10070
|
|
20240409,141300,117809622250,10030,10060,10080,9990,7313
|
|
20240409,141200,117736359740,10090,10090,10120,10010,4307
|
|
20240409,141100,117693020150,10100,10080,10120,9920,19826
|
|
20240409,141000,117494703610,10010,10100,10160,10010,8729
|
|
20240409,140900,117406761030,10100,10100,10140,10020,5658
|
|
20240409,140800,117349678850,10050,10050,10180,10000,8810
|
|
20240409,140700,117261024700,10050,10070,10140,10050,5277
|
|
20240409,140600,117207765120,10070,10180,10180,10010,11784
|
|
20240409,140500,117088714980,10180,10040,10180,9930,31633
|
|
20240409,140400,116770976080,10040,10140,10150,9910,42229
|
|
20240409,140300,116348239070,10140,10150,10200,10030,20664
|
|
20240409,140200,116139532960,10160,10240,10250,10160,5581
|
|
20240409,140100,116082635990,10220,10190,10310,10180,4089
|
|
20240409,140000,116040781170,10300,10280,10330,10130,10725
|
|
20240409,135900,115931175810,10280,10380,10400,10220,9217
|
|
20240409,135800,115836256900,10330,10440,10480,10300,21677
|
|
20240409,135700,115610905500,10450,10170,10450,10110,22879
|
|
20240409,135600,115376338340,10170,10290,10350,10030,34258
|
|
20240409,135500,115028235180,10280,10330,10340,10120,34888
|
|
20240409,135400,114671819170,10330,10460,10540,10330,12800
|
|
20240409,135300,114538532000,10470,10580,10580,10460,11214
|
|
20240409,135200,114420562070,10580,10590,10600,10540,3607
|
|
20240409,135100,114382393160,10590,10580,10640,10520,14494
|
|
20240409,135000,114229007470,10580,10500,10630,10480,25958
|
|
20240409,134900,113954972320,10510,10450,10530,10430,13844
|
|
20240409,134800,113810134280,10460,10460,10460,10460,0
|
|
20240409,134700,113810134280,10460,10490,10490,10460,3473
|
|
20240409,134600,113773798390,10470,10510,10530,10460,17730
|
|
20240409,134500,113588177390,10510,10500,10560,10500,2592
|
|
20240409,134400,113560887190,10510,10550,10570,10470,11911
|
|
20240409,134300,113435886160,10550,10560,10600,10540,5130
|
|
20240409,134200,113381698410,10560,10530,10640,10490,19851
|
|
20240409,134100,113172769710,10530,10560,10570,10490,14796
|
|
20240409,134000,113017058900,10570,10580,10620,10570,7575
|
|
20240409,133900,112936849520,10570,10620,10660,10550,16776
|
|
20240409,133800,112759354630,10620,10610,10670,10560,20550
|
|
20240409,133700,112541475370,10610,10710,10750,10600,22061
|
|
20240409,133600,112306120450,10710,10820,10860,10650,22917
|
|
20240409,133500,112059878240,10810,10880,10900,10800,6726
|
|
20240409,133400,111986974990,10880,10920,10940,10870,3095
|
|
20240409,133300,111953261590,10940,10950,11000,10920,7900
|
|
20240409,133200,111866752910,10950,11010,11010,10880,9382
|
|
20240409,133100,111764096150,11010,11030,11040,10970,3951
|
|
20240409,133000,111720611430,11030,10980,11050,10970,10268
|
|
20240409,132900,111607582180,10970,10980,11000,10950,4363
|
|
20240409,132800,111559707180,10950,10950,10990,10900,5981
|
|
20240409,132700,111494208320,10950,10880,11000,10880,10665
|
|
20240409,132600,111377395700,10880,10840,10990,10840,9400
|
|
20240409,132500,111274769880,10840,10910,10910,10760,19487
|
|
20240409,132400,111064060740,10920,10880,10920,10840,6454
|
|
20240409,132300,110993905000,10880,10840,10890,10840,3385
|
|
20240409,132200,110957127460,10830,10870,10870,10800,11311
|
|
20240409,132100,110834588470,10870,11000,11000,10750,30071
|
|
20240409,132000,110507739990,11000,11020,11020,10960,10149
|
|
20240409,131900,110396239970,11000,11070,11110,11000,5662
|
|
20240409,131800,110333653840,11070,11080,11120,11050,5991
|
|
20240409,131700,110267196730,11100,11050,11110,11040,9880
|
|
20240409,131600,110157691420,11050,11030,11100,11020,9990
|
|
20240409,131500,110047254300,11040,11030,11050,11020,5980
|
|
20240409,131400,109981295930,11040,11040,11080,10940,20749
|
|
20240409,131300,109753040750,11020,11030,11090,11020,8701
|
|
20240409,131200,109657005280,11050,11080,11080,11010,12750
|
|
20240409,131100,109516240810,11080,11090,11150,11080,9376
|
|
20240409,131000,109412200040,11150,11210,11220,11060,20802
|
|
20240409,130900,109180680130,11230,11260,11260,11160,21927
|
|
20240409,130800,108935295690,11250,11260,11310,11240,3985
|
|
20240409,130700,108890457790,11260,11330,11330,11220,12493
|
|
20240409,130600,108749838040,11310,11280,11350,11260,3241
|
|
20240409,130500,108713221550,11280,11240,11290,11230,2893
|
|
20240409,130400,108680658980,11240,11310,11320,11240,6468
|
|
20240409,130300,108607789090,11300,11290,11340,11260,9788
|
|
20240409,130200,108497332790,11300,11410,11410,11200,15657
|
|
20240409,130100,108320822470,11410,11440,11440,11340,6674
|
|
20240409,130000,108244899140,11450,11430,11490,11330,9066
|
|
20240409,125900,108141492800,11430,11470,11490,11390,11281
|
|
20240409,125800,108012665160,11470,11540,11550,11410,17184
|
|
20240409,125700,107815412250,11540,11360,11610,11350,64962
|
|
20240409,125600,107067344070,11360,11270,11460,11270,14411
|
|
20240409,125500,106903471120,11270,11230,11310,11220,5759
|
|
20240409,125400,106838545150,11220,11290,11300,11220,12723
|
|
20240409,125300,106695398980,11280,11280,11310,11280,2970
|
|
20240409,125200,106661853790,11280,11290,11320,11270,3206
|
|
20240409,125100,106625679020,11290,11320,11320,11260,3208
|
|
20240409,125000,106589506080,11270,11280,11340,11260,8009
|
|
20240409,124900,106499178730,11280,11260,11340,11250,7844
|
|
20240409,124800,106410719220,11260,11330,11330,11250,15087
|
|
20240409,124700,106240363130,11330,11360,11430,11300,12787
|
|
20240409,124600,106095093890,11360,11330,11540,11280,32561
|
|
20240409,124500,105722297820,11330,11400,11400,11260,8834
|
|
20240409,124400,105622394810,11390,11330,11450,11300,10082
|
|
20240409,124300,105507605490,11330,11350,11360,11300,2797
|
|
20240409,124200,105475884160,11350,11320,11350,11260,7968
|
|
20240409,124100,105385928460,11320,11310,11360,11290,6435
|
|
20240409,124000,105313122420,11300,11300,11330,11260,4924
|
|
20240409,123900,105257528560,11300,11350,11400,11300,5491
|
|
20240409,123800,105195325200,11350,11420,11440,11350,3063
|
|
20240409,123700,105160434880,11440,11300,11450,11280,18718
|
|
20240409,123600,104947556740,11300,11330,11380,11300,8330
|
|
20240409,123500,104853213900,11320,11450,11450,11290,19000
|
|
20240409,123400,104637377690,11450,11250,11560,11240,43115
|
|
20240409,123300,104144184460,11270,11280,11300,11200,15830
|
|
20240409,123200,103966307290,11280,11350,11360,11280,12260
|
|
20240409,123100,103827498740,11360,11330,11400,11330,5480
|
|
20240409,123000,103765213710,11330,11340,11390,11320,7726
|
|
20240409,122900,103677551870,11350,11300,11400,11280,10110
|
|
20240409,122800,103562692360,11290,11430,11460,11250,20219
|
|
20240409,122700,103333275530,11420,11390,11530,11320,30233
|
|
20240409,122600,102987101050,11370,11360,11420,11330,22544
|
|
20240409,122500,102730658970,11360,11410,11410,11310,10736
|
|
20240409,122400,102608657520,11410,11270,11450,11190,39585
|
|
20240409,122300,102159509870,11260,11290,11310,11160,33439
|
|
20240409,122200,101783608800,11290,11370,11450,11230,48171
|
|
20240409,122100,101238401740,11380,11470,11470,11350,14370
|
|
20240409,122000,101074655750,11470,11570,11580,11400,22542
|
|
20240409,121900,100815746470,11570,11390,11570,11340,19899
|
|
20240409,121800,100588071210,11400,11470,11560,11390,22808
|
|
20240409,121700,100326251110,11460,11420,11490,11360,26476
|
|
20240409,121600,100024160350,11420,11420,11550,11300,50383
|
|
20240409,121500,99447002840,11430,11650,11680,11420,29275
|
|
20240409,121400,99108728350,11650,11690,11770,11550,44639
|
|
20240409,121300,98589279190,11660,11790,11840,11660,42460
|
|
20240409,121200,98090617090,11800,11930,11940,11690,53338
|
|
20240409,121100,97461761450,11940,11920,11990,11920,19706
|
|
20240409,121000,97226284480,11920,12020,12040,11850,44007
|
|
20240409,120900,96699653530,12030,12040,12050,11800,78596
|
|
20240409,120800,95757737610,12050,11670,12110,11520,121216
|
|
20240409,120700,94318741550,11670,11720,11770,11650,24240
|
|
20240409,120600,94035161010,11700,11750,11800,11600,40266
|
|
20240409,120500,93563264920,11740,11920,12000,11590,111279
|
|
20240409,120400,92241743220,11910,11790,11920,11700,59763
|
|
20240409,120300,91535158990,11790,11900,11900,11740,48779
|
|
20240409,120200,90958950810,11900,11900,11950,11810,56604
|
|
20240409,120100,90286203460,11890,11840,11990,11780,112951
|
|
20240409,120000,88944247700,11840,11580,11900,11500,144096
|
|
20240409,115900,87248762030,11580,11680,11740,11450,124865
|
|
20240409,115800,85796841470,11670,11620,11680,11570,41851
|
|
20240409,115700,85310197120,11700,11700,11700,11700,0
|
|
20240409,115600,85310197120,11700,11420,11700,11300,97524
|
|
20240409,115500,84182195200,11420,10720,11470,10720,111204
|
|
20240409,115400,82934096350,10710,10640,10740,10570,8608
|
|
20240409,115300,82842579340,10650,10700,10720,10630,8902
|
|
20240409,115200,82747558080,10730,10720,10740,10680,2247
|
|
20240409,115100,82723529030,10680,10760,10770,10680,4221
|
|
20240409,115000,82678305040,10760,10710,10770,10710,2733
|
|
20240409,114900,82648933790,10770,10730,10790,10700,4783
|
|
20240409,114800,82597462650,10730,10710,10740,10670,3904
|
|
20240409,114700,82555699390,10730,10800,10800,10590,10694
|
|
20240409,114600,82441558890,10810,10770,10850,10740,3426
|
|
20240409,114500,82404599140,10770,10840,10850,10710,8268
|
|
20240409,114400,82315492730,10830,10820,10890,10780,4110
|
|
20240409,114300,82271037000,10830,10850,10880,10810,10097
|
|
20240409,114200,82161677610,10850,10990,11000,10840,8633
|
|
20240409,114100,82067632790,11000,11000,11000,10830,21631
|
|
20240409,114000,81831375170,11000,10960,11150,10900,49550
|
|
20240409,113900,81283718190,10960,10860,10990,10800,13445
|
|
20240409,113800,81136955010,10860,10820,10900,10820,10939
|
|
20240409,113700,81018245260,10820,10870,10910,10750,20642
|
|
20240409,113600,80795012590,10870,11010,11060,10800,52735
|
|
20240409,113500,80217535360,11010,10700,11060,10700,73383
|
|
20240409,113400,79417404490,10700,10680,10720,10580,16330
|
|
20240409,113300,79243536620,10710,10600,10780,10560,28080
|
|
20240409,113200,78943187300,10600,10480,10650,10460,11281
|
|
20240409,113100,78823938220,10490,10520,10540,10410,5951
|
|
20240409,113000,78761619830,10540,10500,10570,10400,10762
|
|
20240409,112900,78649285400,10500,10520,10580,10490,7145
|
|
20240409,112800,78574001820,10550,10410,10620,10400,23494
|
|
20240409,112700,78326593670,10380,10410,10450,10260,22854
|
|
20240409,112600,78089790390,10400,10520,10560,10310,42135
|
|
20240409,112500,77650956730,10520,10700,10710,10400,36850
|
|
20240409,112400,77263052990,10700,10720,10720,10660,7366
|
|
20240409,112300,77184351960,10730,10660,10770,10660,14239
|
|
20240409,112200,77031623290,10680,10640,10790,10610,24970
|
|
20240409,112100,76765295870,10650,10650,10650,10650,0
|
|
20240409,112000,76765295870,10650,10680,10700,10650,12755
|
|
20240409,111900,76629245730,10680,10850,10910,10650,44950
|
|
20240409,111800,76147711630,10900,10950,10980,10800,19394
|
|
20240409,111700,75937203970,10920,10950,11000,10920,8469
|
|
20240409,111600,75844270090,10950,10910,10990,10900,6463
|
|
20240409,111500,75773557940,10900,10860,10960,10830,18836
|
|
20240409,111400,75568557040,10860,10980,11020,10860,20383
|
|
20240409,111300,75345298870,10980,11180,11190,10910,57301
|
|
20240409,111200,74712278620,11190,11210,11220,11160,4451
|
|
20240409,111100,74662478270,11210,11250,11270,11200,8012
|
|
20240409,111000,74572445440,11250,11220,11280,11210,2472
|
|
20240409,110900,74544677360,11220,11230,11250,11220,4316
|
|
20240409,110800,74496225700,11230,11260,11280,11210,11421
|
|
20240409,110700,74367769570,11260,11200,11300,11200,7645
|
|
20240409,110600,74281822270,11200,11170,11260,11160,6808
|
|
20240409,110500,74205545810,11170,11210,11220,11150,18703
|
|
20240409,110400,73996611950,11180,11280,11300,11150,27129
|
|
20240409,110300,73692801360,11250,11380,11380,11240,24001
|
|
20240409,110200,73421730370,11350,11220,11380,11090,59313
|
|
20240409,110100,72754243600,11240,12010,12120,11030,225663
|
|
20240409,110000,70154739600,12010,11620,12100,11620,166852
|
|
20240409,105900,68169788120,11610,11550,11620,11510,5638
|
|
20240409,105800,68104587240,11560,11600,11640,11490,4938
|
|
20240409,105700,68047566050,11590,11520,11700,11520,12551
|
|
20240409,105600,67901844730,11560,11530,11620,11470,7816
|
|
20240409,105500,67811580290,11550,11470,11550,11460,3715
|
|
20240409,105400,67768841210,11440,11600,11650,11390,22139
|
|
20240409,105300,67513457010,11600,11560,11750,11520,31427
|
|
20240409,105200,67147209400,11580,11530,11580,11450,5394
|
|
20240409,105100,67085096060,11540,11500,11600,11450,9661
|
|
20240409,105000,66973580790,11500,11440,11500,11430,2515
|
|
20240409,104900,66944781740,11450,11580,11620,11370,18962
|
|
20240409,104800,66726436160,11570,11450,11600,11450,10131
|
|
20240409,104700,66609453400,11450,11410,11460,11380,1538
|
|
20240409,104600,66591901570,11410,11370,11500,11350,4593
|
|
20240409,104500,66539438080,11370,11420,11430,11310,8169
|
|
20240409,104400,66446758940,11360,11530,11540,11360,3166
|
|
20240409,104300,66410566630,11540,11430,11540,11430,7231
|
|
20240409,104200,66327576540,11450,11400,11450,11360,5482
|
|
20240409,104100,66264993130,11420,11380,11420,11300,14681
|
|
20240409,104000,66098349590,11370,11490,11510,11360,8415
|
|
20240409,103900,66002134960,11480,11550,11570,11420,10097
|
|
20240409,103800,65886173230,11570,11540,11640,11500,8529
|
|
20240409,103700,65787444280,11540,11570,11630,11470,8481
|
|
20240409,103600,65689513920,11570,11700,11770,11530,36633
|
|
20240409,103500,65262009650,11700,11450,11700,11450,32801
|
|
20240409,103400,64880760660,11470,11400,11480,11340,14156
|
|
20240409,103300,64719253020,11410,11370,11430,11350,3453
|
|
20240409,103200,64680001210,11360,11450,11470,11360,4372
|
|
20240409,103100,64630192820,11460,11500,11560,11380,9552
|
|
20240409,103000,64520753970,11560,11340,11650,11330,20684
|
|
20240409,102900,64282336850,11340,11330,11400,11320,4717
|
|
20240409,102800,64228688140,11330,11300,11400,11280,4397
|
|
20240409,102700,64178894390,11300,11400,11450,11240,19663
|
|
20240409,102600,63956505780,11420,11420,11450,11300,14545
|
|
20240409,102500,63790965600,11430,11440,11600,11420,16397
|
|
20240409,102400,63602871690,11430,11570,11710,11410,36361
|
|
20240409,102300,63180967520,11550,11290,11720,11280,73391
|
|
20240409,102200,62329271190,11290,11280,11320,11230,6026
|
|
20240409,102100,62261312900,11280,11150,11290,11100,10202
|
|
20240409,102000,62147343850,11150,11240,11250,11100,10985
|
|
20240409,101900,62024883460,11240,11330,11350,11240,6100
|
|
20240409,101800,61955963180,11330,11210,11340,11210,4207
|
|
20240409,101700,61908492760,11210,11290,11300,11200,4482
|
|
20240409,101600,61858107590,11320,11190,11350,11190,19753
|
|
20240409,101500,61634968150,11180,11110,11230,11060,18795
|
|
20240409,101400,61425931100,11110,11170,11240,11110,17541
|
|
20240409,101300,61230304860,11160,11220,11240,11140,20000
|
|
20240409,101200,61006694230,11220,11290,11290,11100,33675
|
|
20240409,101100,60629912090,11290,11450,11530,11120,32346
|
|
20240409,101000,60263208500,11450,11580,11580,11430,26195
|
|
20240409,100900,59962284070,11590,11670,11710,11590,7707
|
|
20240409,100800,59872556840,11710,11680,11710,11600,13579
|
|
20240409,100700,59714584400,11680,11790,11800,11640,16457
|
|
20240409,100600,59521558760,11800,11680,11800,11600,30432
|
|
20240409,100500,59164454020,11720,11730,11800,11530,39447
|
|
20240409,100400,58704307380,11750,11760,11780,11640,38127
|
|
20240409,100300,58257879020,11760,11730,11850,11710,47474
|
|
20240409,100200,57698006390,11720,11690,11830,11640,70027
|
|
20240409,100100,56874802070,11670,11620,11820,11580,105632
|
|
20240409,100000,55639081820,11600,11310,11650,11300,114172
|
|
20240409,095900,54325697600,11300,11120,11310,11080,13021
|
|
20240409,095800,54179978390,11080,11220,11270,11000,24317
|
|
20240409,095700,53909453840,11220,11230,11340,11220,8872
|
|
20240409,095600,53809697150,11220,11360,11360,11200,17175
|
|
20240409,095500,53616259260,11380,11250,11420,11250,20545
|
|
20240409,095400,53383424670,11270,11300,11430,11250,20937
|
|
20240409,095300,53145777160,11300,11280,11480,11240,25434
|
|
20240409,095200,52857117530,11280,11290,11300,11170,8620
|
|
20240409,095100,52760449270,11260,11180,11380,11180,25731
|
|
20240409,095000,52470302550,11180,11350,11500,11140,46013
|
|
20240409,094900,51949274120,11350,11130,11530,11110,69193
|
|
20240409,094800,51165048880,11120,11100,11120,11000,9295
|
|
20240409,094700,51062236140,11110,11080,11180,11030,10847
|
|
20240409,094600,50942013270,11080,11120,11190,11020,23033
|
|
20240409,094500,50686260100,11150,11050,11220,11030,44227
|
|
20240409,094400,50193540550,11030,10980,11060,10740,47534
|
|
20240409,094300,49674239400,10980,10990,11060,10920,26578
|
|
20240409,094200,49382156860,10950,11080,11130,10870,62688
|
|
20240409,094100,48693561890,11080,11440,11460,10980,68049
|
|
20240409,094000,47934540310,11440,11400,11500,11360,12857
|
|
20240409,093900,47787999390,11400,11450,11590,11360,20058
|
|
20240409,093800,47557856840,11430,11540,11540,11430,15702
|
|
20240409,093700,47377445430,11540,11650,11660,11530,12300
|
|
20240409,093600,47235070640,11650,11680,11750,11550,22965
|
|
20240409,093500,46967421430,11680,11380,11700,11360,33766
|
|
20240409,093400,46575436290,11360,11550,11600,11360,27178
|
|
20240409,093300,46263620140,11540,11510,11620,11390,32623
|
|
20240409,093200,45888296280,11510,11680,11700,11510,41978
|
|
20240409,093100,45401248070,11670,11570,11770,11560,43785
|
|
20240409,093000,44890021290,11560,11700,11710,11290,88673
|
|
20240409,092900,43873089190,11710,11830,11830,11700,23545
|
|
20240409,092800,43596800240,11830,11810,11880,11750,28272
|
|
20240409,092700,43263576730,11810,11890,11930,11770,14738
|
|
20240409,092600,43089247120,11860,11750,11940,11720,19428
|
|
20240409,092500,42859266670,11750,11960,11970,11720,47237
|
|
20240409,092400,42299195540,12000,11950,12020,11850,47317
|
|
20240409,092300,41733359020,11970,11900,12200,11790,89613
|
|
20240409,092200,40659973160,11890,11770,12090,11750,78872
|
|
20240409,092100,39718546380,11780,11840,11840,11600,70000
|
|
20240409,092000,38897108820,11840,11950,12040,11770,69083
|
|
20240409,091900,38076231800,11930,12140,12190,11800,90939
|
|
20240409,091800,36985457430,12140,11860,12500,11860,236397
|
|
20240409,091700,34103158160,11920,11980,12000,11560,171305
|
|
20240409,091600,32084260220,11980,11830,12080,11690,195031
|
|
20240409,091500,29768334920,12160,12160,12160,12160,0
|
|
20240409,091400,29768334920,12160,12090,12160,12000,42695
|
|
20240409,091300,29251323070,12100,11620,12100,11270,280665
|
|
20240409,091200,25957089300,11620,11270,12080,11060,482672
|
|
20240409,091100,20328740820,11340,11060,11830,11010,343911
|
|
20240409,091000,16402991150,11010,11010,11010,11010,0
|
|
20240409,090900,16402991150,11010,10300,11010,10230,162732
|
|
20240409,090800,14657019120,10310,10390,10470,10070,91137
|
|
20240409,090700,13723341960,10390,10250,10700,10010,232030
|
|
20240409,090600,11310408640,10300,9800,10390,9710,174174
|
|
20240409,090500,9541897960,9800,10010,10060,9300,304821
|
|
20240409,090400,6553096230,9730,9730,9730,9730,0
|
|
20240409,090300,6553096230,9730,9730,9730,9730,0
|
|
20240409,090200,6553096230,9730,10810,11250,9730,608079
|
|
20240409,090100,0,10110,10110,10110,10110,0
|
|
20240409,090000,0,10110,10110,10110,10110,0
|