720 lines
37 KiB
CSV
720 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,205700,99326791660,9470,9470,9470,9470,32074
|
|
20240411,205600,99326791660,9470,9470,9470,9470,0
|
|
20240411,205500,99326791660,9470,9470,9470,9470,0
|
|
20240411,205400,99326791660,9470,9470,9470,9470,0
|
|
20240411,205300,99326791660,9470,9470,9470,9470,0
|
|
20240411,205200,99326791660,9470,9470,9470,9470,0
|
|
20240411,205100,99326791660,9470,9470,9470,9470,0
|
|
20240411,205000,99326791660,9470,9470,9470,9470,0
|
|
20240411,204900,99326791660,9470,9470,9470,9470,0
|
|
20240411,204800,99326791660,9470,9470,9470,9470,0
|
|
20240411,204700,99326791660,9470,9470,9470,9470,0
|
|
20240411,204600,99326791660,9470,9470,9470,9470,0
|
|
20240411,204500,99326791660,9470,9470,9470,9470,0
|
|
20240411,204400,99326791660,9470,9470,9470,9470,0
|
|
20240411,204300,99326791660,9470,9470,9470,9470,0
|
|
20240411,204200,99326791660,9470,9470,9470,9470,0
|
|
20240411,204100,99326791660,9470,9470,9470,9470,0
|
|
20240411,204000,99326791660,9470,9470,9470,9470,0
|
|
20240411,203900,99326791660,9470,9470,9470,9470,0
|
|
20240411,203800,99326791660,9470,9470,9470,9470,0
|
|
20240411,203700,99326791660,9470,9470,9470,9470,0
|
|
20240411,203600,99326791660,9470,9470,9470,9470,0
|
|
20240411,203500,99326791660,9470,9470,9470,9470,0
|
|
20240411,203400,99326791660,9470,9470,9470,9470,0
|
|
20240411,203300,99326791660,9470,9470,9470,9470,0
|
|
20240411,203200,99326791660,9470,9470,9470,9470,0
|
|
20240411,203100,99326791660,9470,9470,9470,9470,0
|
|
20240411,203000,99326791660,9470,9470,9470,9470,0
|
|
20240411,202900,99326791660,9470,9470,9470,9470,0
|
|
20240411,202800,99326791660,9470,9470,9470,9470,0
|
|
20240411,202700,99326791660,9470,9470,9470,9470,32074
|
|
20240411,202600,99326791660,9470,9470,9470,9470,0
|
|
20240411,202500,99326791660,9470,9470,9470,9470,0
|
|
20240411,202400,99326791660,9470,9470,9470,9470,0
|
|
20240411,202300,99326791660,9470,9470,9470,9470,0
|
|
20240411,202200,99326791660,9470,9470,9470,9470,0
|
|
20240411,202100,99326791660,9470,9470,9470,9470,0
|
|
20240411,202000,99326791660,9470,9470,9470,9470,0
|
|
20240411,201900,99326791660,9470,9470,9470,9470,0
|
|
20240411,201800,99326791660,9470,9470,9470,9470,0
|
|
20240411,201700,99326791660,9470,9470,9470,9470,0
|
|
20240411,201600,99326791660,9470,9470,9470,9470,0
|
|
20240411,201500,99326791660,9470,9470,9470,9470,0
|
|
20240411,201400,99326791660,9470,9470,9470,9470,0
|
|
20240411,201300,99326791660,9470,9470,9470,9470,0
|
|
20240411,201200,99326791660,9470,9470,9470,9470,0
|
|
20240411,201100,99326791660,9470,9470,9470,9470,0
|
|
20240411,201000,99326791660,9470,9470,9470,9470,0
|
|
20240411,200900,99326791660,9470,9470,9470,9470,0
|
|
20240411,200800,99326791660,9470,9470,9470,9470,0
|
|
20240411,200700,99326791660,9470,9470,9470,9470,0
|
|
20240411,200600,99326791660,9470,9470,9470,9470,0
|
|
20240411,200500,99326791660,9470,9470,9470,9470,0
|
|
20240411,200400,99326791660,9470,9470,9470,9470,0
|
|
20240411,200300,99326791660,9470,9470,9470,9470,0
|
|
20240411,200200,99326791660,9470,9470,9470,9470,0
|
|
20240411,200100,99326791660,9470,9470,9470,9470,0
|
|
20240411,200000,99326791660,9470,9470,9470,9470,0
|
|
20240411,195900,99326791660,9470,9470,9470,9470,0
|
|
20240411,195800,99326791660,9470,9470,9470,9470,0
|
|
20240411,195700,99326791660,9470,9470,9470,9470,32074
|
|
20240411,195600,99326791660,9470,9470,9470,9470,0
|
|
20240411,195500,99326791660,9470,9470,9470,9470,0
|
|
20240411,195400,99326791660,9470,9470,9470,9470,0
|
|
20240411,195300,99326791660,9470,9470,9470,9470,0
|
|
20240411,195200,99326791660,9470,9470,9470,9470,0
|
|
20240411,195100,99326791660,9470,9470,9470,9470,0
|
|
20240411,195000,99326791660,9470,9470,9470,9470,0
|
|
20240411,194900,99326791660,9470,9470,9470,9470,0
|
|
20240411,194800,99326791660,9470,9470,9470,9470,0
|
|
20240411,194700,99326791660,9470,9470,9470,9470,0
|
|
20240411,194600,99326791660,9470,9470,9470,9470,0
|
|
20240411,194500,99326791660,9470,9470,9470,9470,0
|
|
20240411,194400,99326791660,9470,9470,9470,9470,0
|
|
20240411,194300,99326791660,9470,9470,9470,9470,0
|
|
20240411,194200,99326791660,9470,9470,9470,9470,0
|
|
20240411,194100,99326791660,9470,9470,9470,9470,0
|
|
20240411,194000,99326791660,9470,9470,9470,9470,0
|
|
20240411,193900,99326791660,9470,9470,9470,9470,0
|
|
20240411,193800,99326791660,9470,9470,9470,9470,0
|
|
20240411,193700,99326791660,9470,9470,9470,9470,0
|
|
20240411,193600,99326791660,9470,9470,9470,9470,0
|
|
20240411,193500,99326791660,9470,9470,9470,9470,0
|
|
20240411,193400,99326791660,9470,9470,9470,9470,0
|
|
20240411,193300,99326791660,9470,9470,9470,9470,0
|
|
20240411,193200,99326791660,9470,9470,9470,9470,0
|
|
20240411,193100,99326791660,9470,9470,9470,9470,0
|
|
20240411,193000,99326791660,9470,9470,9470,9470,0
|
|
20240411,192900,99326791660,9470,9470,9470,9470,0
|
|
20240411,192800,99326791660,9470,9470,9470,9470,0
|
|
20240411,192700,99326791660,9470,9470,9470,9470,32074
|
|
20240411,192600,99326791660,9470,9470,9470,9470,0
|
|
20240411,192500,99326791660,9470,9470,9470,9470,0
|
|
20240411,192400,99326791660,9470,9470,9470,9470,0
|
|
20240411,192300,99326791660,9470,9470,9470,9470,0
|
|
20240411,192200,99326791660,9470,9470,9470,9470,0
|
|
20240411,192100,99326791660,9470,9470,9470,9470,0
|
|
20240411,192000,99326791660,9470,9470,9470,9470,0
|
|
20240411,191900,99326791660,9470,9470,9470,9470,0
|
|
20240411,191800,99326791660,9470,9470,9470,9470,0
|
|
20240411,191700,99326791660,9470,9470,9470,9470,0
|
|
20240411,191600,99326791660,9470,9470,9470,9470,0
|
|
20240411,191500,99326791660,9470,9470,9470,9470,0
|
|
20240411,191400,99326791660,9470,9470,9470,9470,0
|
|
20240411,191300,99326791660,9470,9470,9470,9470,0
|
|
20240411,191200,99326791660,9470,9470,9470,9470,0
|
|
20240411,191100,99326791660,9470,9470,9470,9470,0
|
|
20240411,191000,99326791660,9470,9470,9470,9470,0
|
|
20240411,190900,99326791660,9470,9470,9470,9470,0
|
|
20240411,190800,99326791660,9470,9470,9470,9470,0
|
|
20240411,190700,99326791660,9470,9470,9470,9470,0
|
|
20240411,190600,99326791660,9470,9470,9470,9470,0
|
|
20240411,190500,99326791660,9470,9470,9470,9470,0
|
|
20240411,190400,99326791660,9470,9470,9470,9470,0
|
|
20240411,190300,99326791660,9470,9470,9470,9470,0
|
|
20240411,190200,99326791660,9470,9470,9470,9470,0
|
|
20240411,190100,99326791660,9470,9470,9470,9470,0
|
|
20240411,190000,99326791660,9470,9470,9470,9470,0
|
|
20240411,185900,99326791660,9470,9470,9470,9470,0
|
|
20240411,185800,99326791660,9470,9470,9470,9470,0
|
|
20240411,185700,99326791660,9470,9470,9470,9470,32074
|
|
20240411,185600,99326791660,9470,9470,9470,9470,0
|
|
20240411,185500,99326791660,9470,9470,9470,9470,0
|
|
20240411,185400,99326791660,9470,9470,9470,9470,0
|
|
20240411,185300,99326791660,9470,9470,9470,9470,0
|
|
20240411,185200,99326791660,9470,9470,9470,9470,0
|
|
20240411,185100,99326791660,9470,9470,9470,9470,0
|
|
20240411,185000,99326791660,9470,9470,9470,9470,0
|
|
20240411,184900,99326791660,9470,9470,9470,9470,0
|
|
20240411,184800,99326791660,9470,9470,9470,9470,0
|
|
20240411,184700,99326791660,9470,9470,9470,9470,0
|
|
20240411,184600,99326791660,9470,9470,9470,9470,0
|
|
20240411,184500,99326791660,9470,9470,9470,9470,0
|
|
20240411,184400,99326791660,9470,9470,9470,9470,0
|
|
20240411,184300,99326791660,9470,9470,9470,9470,0
|
|
20240411,184200,99326791660,9470,9470,9470,9470,0
|
|
20240411,184100,99326791660,9470,9470,9470,9470,0
|
|
20240411,184000,99326791660,9470,9470,9470,9470,0
|
|
20240411,183900,99326791660,9470,9470,9470,9470,0
|
|
20240411,183800,99326791660,9470,9470,9470,9470,0
|
|
20240411,183700,99326791660,9470,9470,9470,9470,0
|
|
20240411,183600,99326791660,9470,9470,9470,9470,0
|
|
20240411,183500,99326791660,9470,9470,9470,9470,0
|
|
20240411,183400,99326791660,9470,9470,9470,9470,0
|
|
20240411,183300,99326791660,9470,9470,9470,9470,0
|
|
20240411,183200,99326791660,9470,9470,9470,9470,0
|
|
20240411,183100,99326791660,9470,9470,9470,9470,0
|
|
20240411,183000,99326791660,9470,9470,9470,9470,0
|
|
20240411,182900,99326791660,9470,9470,9470,9470,0
|
|
20240411,182800,99326791660,9470,9470,9470,9470,0
|
|
20240411,182700,99326791660,9470,9470,9470,9470,32074
|
|
20240411,182600,99326791660,9470,9470,9470,9470,0
|
|
20240411,182500,99326791660,9470,9470,9470,9470,0
|
|
20240411,182400,99326791660,9470,9470,9470,9470,0
|
|
20240411,182300,99326791660,9470,9470,9470,9470,0
|
|
20240411,182200,99326791660,9470,9470,9470,9470,0
|
|
20240411,182100,99326791660,9470,9470,9470,9470,0
|
|
20240411,182000,99326791660,9470,9470,9470,9470,0
|
|
20240411,181900,99326791660,9470,9470,9470,9470,0
|
|
20240411,181800,99326791660,9470,9470,9470,9470,0
|
|
20240411,181700,99326791660,9470,9470,9470,9470,0
|
|
20240411,181600,99326791660,9470,9470,9470,9470,0
|
|
20240411,181500,99326791660,9470,9470,9470,9470,0
|
|
20240411,181400,99326791660,9470,9470,9470,9470,0
|
|
20240411,181300,99326791660,9470,9470,9470,9470,0
|
|
20240411,181200,99326791660,9470,9470,9470,9470,0
|
|
20240411,181100,99326791660,9470,9470,9470,9470,0
|
|
20240411,181000,99326791660,9470,9470,9470,9470,0
|
|
20240411,180900,99326791660,9470,9470,9470,9470,0
|
|
20240411,180800,99326791660,9470,9470,9470,9470,0
|
|
20240411,180700,99326791660,9470,9470,9470,9470,0
|
|
20240411,180600,99326791660,9470,9470,9470,9470,0
|
|
20240411,180500,99326791660,9470,9470,9470,9470,0
|
|
20240411,180400,99326791660,9470,9470,9470,9470,0
|
|
20240411,180300,99326791660,9470,9470,9470,9470,0
|
|
20240411,180200,99326791660,9470,9470,9470,9470,0
|
|
20240411,180100,99326791660,9470,9470,9470,9470,0
|
|
20240411,180000,99326791660,9470,9470,9470,9470,0
|
|
20240411,175900,99326791660,9470,9470,9470,9470,0
|
|
20240411,175800,99326791660,9470,9470,9470,9470,0
|
|
20240411,175700,99326791660,9470,9470,9470,9470,32074
|
|
20240411,175600,99326791660,9470,9470,9470,9470,0
|
|
20240411,175500,99326791660,9470,9470,9470,9470,0
|
|
20240411,175400,99326791660,9470,9470,9470,9470,0
|
|
20240411,175300,99326791660,9470,9470,9470,9470,0
|
|
20240411,175200,99326791660,9470,9470,9470,9470,0
|
|
20240411,175100,99326791660,9470,9470,9470,9470,0
|
|
20240411,175000,99326791660,9470,9470,9470,9470,0
|
|
20240411,174900,99326791660,9470,9470,9470,9470,0
|
|
20240411,174800,99326791660,9470,9470,9470,9470,0
|
|
20240411,174700,99326791660,9470,9470,9470,9470,0
|
|
20240411,174600,99326791660,9470,9470,9470,9470,0
|
|
20240411,174500,99326791660,9470,9470,9470,9470,0
|
|
20240411,174400,99326791660,9470,9470,9470,9470,0
|
|
20240411,174300,99326791660,9470,9470,9470,9470,0
|
|
20240411,174200,99326791660,9470,9470,9470,9470,0
|
|
20240411,174100,99326791660,9470,9470,9470,9470,0
|
|
20240411,174000,99326791660,9470,9470,9470,9470,0
|
|
20240411,173900,99326791660,9470,9470,9470,9470,0
|
|
20240411,173800,99326791660,9470,9470,9470,9470,0
|
|
20240411,173700,99326791660,9470,9470,9470,9470,0
|
|
20240411,173600,99326791660,9470,9470,9470,9470,0
|
|
20240411,173500,99326791660,9470,9470,9470,9470,0
|
|
20240411,173400,99326791660,9470,9470,9470,9470,0
|
|
20240411,173300,99326791660,9470,9470,9470,9470,0
|
|
20240411,173200,99326791660,9470,9470,9470,9470,0
|
|
20240411,173100,99326791660,9470,9470,9470,9470,0
|
|
20240411,173000,99326791660,9470,9470,9470,9470,0
|
|
20240411,172900,99326791660,9470,9470,9470,9470,0
|
|
20240411,172800,99326791660,9470,9470,9470,9470,0
|
|
20240411,172700,99326791660,9470,9470,9470,9470,32074
|
|
20240411,172600,99326791660,9470,9470,9470,9470,0
|
|
20240411,172500,99326791660,9470,9470,9470,9470,0
|
|
20240411,172400,99326791660,9470,9470,9470,9470,0
|
|
20240411,172300,99326791660,9470,9470,9470,9470,0
|
|
20240411,172200,99326791660,9470,9470,9470,9470,0
|
|
20240411,172100,99326791660,9470,9470,9470,9470,0
|
|
20240411,172000,99326791660,9470,9470,9470,9470,0
|
|
20240411,171900,99326791660,9470,9470,9470,9470,0
|
|
20240411,171800,99326791660,9470,9470,9470,9470,0
|
|
20240411,171700,99326791660,9470,9470,9470,9470,0
|
|
20240411,171600,99326791660,9470,9470,9470,9470,0
|
|
20240411,171500,99326791660,9470,9470,9470,9470,0
|
|
20240411,171400,99326791660,9470,9470,9470,9470,0
|
|
20240411,171300,99326791660,9470,9470,9470,9470,0
|
|
20240411,171200,99326791660,9470,9470,9470,9470,0
|
|
20240411,171100,99326791660,9470,9470,9470,9470,0
|
|
20240411,171000,99326791660,9470,9470,9470,9470,0
|
|
20240411,170900,99326791660,9470,9470,9470,9470,0
|
|
20240411,170800,99326791660,9470,9470,9470,9470,0
|
|
20240411,170700,99326791660,9470,9470,9470,9470,0
|
|
20240411,170600,99326791660,9470,9470,9470,9470,0
|
|
20240411,170500,99326791660,9470,9470,9470,9470,0
|
|
20240411,170400,99326791660,9470,9470,9470,9470,0
|
|
20240411,170300,99326791660,9470,9470,9470,9470,0
|
|
20240411,170200,99326791660,9470,9470,9470,9470,0
|
|
20240411,170100,99326791660,9470,9470,9470,9470,0
|
|
20240411,170000,99326791660,9470,9470,9470,9470,0
|
|
20240411,165900,99326791660,9470,9470,9470,9470,0
|
|
20240411,165800,99326791660,9470,9470,9470,9470,0
|
|
20240411,165700,99326791660,9470,9470,9470,9470,32074
|
|
20240411,165600,99326791660,9470,9470,9470,9470,0
|
|
20240411,165500,99326791660,9470,9470,9470,9470,0
|
|
20240411,165400,99326791660,9470,9470,9470,9470,0
|
|
20240411,165300,99326791660,9470,9470,9470,9470,0
|
|
20240411,165200,99326791660,9470,9470,9470,9470,0
|
|
20240411,165100,99326791660,9470,9470,9470,9470,0
|
|
20240411,165000,99326791660,9470,9470,9470,9470,0
|
|
20240411,164900,99326791660,9470,9470,9470,9470,0
|
|
20240411,164800,99326791660,9470,9470,9470,9470,0
|
|
20240411,164700,99326791660,9470,9470,9470,9470,0
|
|
20240411,164600,99326791660,9470,9470,9470,9470,0
|
|
20240411,164500,99326791660,9470,9470,9470,9470,0
|
|
20240411,164400,99326791660,9470,9470,9470,9470,0
|
|
20240411,164300,99326791660,9470,9470,9470,9470,0
|
|
20240411,164200,99326791660,9470,9470,9470,9470,0
|
|
20240411,164100,99326791660,9470,9470,9470,9470,0
|
|
20240411,164000,99326791660,9470,9470,9470,9470,0
|
|
20240411,163900,99326791660,9470,9470,9470,9470,0
|
|
20240411,163800,99326791660,9470,9470,9470,9470,0
|
|
20240411,163700,99326791660,9470,9470,9470,9470,0
|
|
20240411,163600,99326791660,9470,9470,9470,9470,0
|
|
20240411,163500,99326791660,9470,9470,9470,9470,0
|
|
20240411,163400,99326791660,9470,9470,9470,9470,0
|
|
20240411,163300,99326791660,9470,9470,9470,9470,0
|
|
20240411,163200,99326791660,9470,9470,9470,9470,0
|
|
20240411,163100,99326791660,9470,9470,9470,9470,0
|
|
20240411,163000,99326791660,9470,9470,9470,9470,0
|
|
20240411,162900,99326791660,9470,9470,9470,9470,0
|
|
20240411,162800,99326791660,9470,9470,9470,9470,0
|
|
20240411,162700,99326791660,9470,9470,9470,9470,32074
|
|
20240411,162600,99326791660,9470,9470,9470,9470,0
|
|
20240411,162500,99326791660,9470,9470,9470,9470,0
|
|
20240411,162400,99326791660,9470,9470,9470,9470,0
|
|
20240411,162300,99326791660,9470,9470,9470,9470,0
|
|
20240411,162200,99326791660,9470,9470,9470,9470,0
|
|
20240411,162100,99326791660,9470,9470,9470,9470,0
|
|
20240411,162000,99326791660,9470,9470,9470,9470,0
|
|
20240411,161900,99326791660,9470,9470,9470,9470,0
|
|
20240411,161800,99326791660,9470,9470,9470,9470,0
|
|
20240411,161700,99326791660,9470,9470,9470,9470,0
|
|
20240411,161600,99326791660,9470,9470,9470,9470,0
|
|
20240411,161500,99326791660,9470,9470,9470,9470,0
|
|
20240411,161400,99326791660,9470,9470,9470,9470,0
|
|
20240411,161300,99326791660,9470,9470,9470,9470,0
|
|
20240411,161200,99326791660,9470,9470,9470,9470,0
|
|
20240411,161100,99326791660,9470,9470,9470,9470,0
|
|
20240411,161000,99326791660,9470,9470,9470,9470,0
|
|
20240411,160900,99326791660,9470,9470,9470,9470,0
|
|
20240411,160800,99326791660,9470,9470,9470,9470,0
|
|
20240411,160700,99326791660,9470,9470,9470,9470,0
|
|
20240411,160600,99326791660,9470,9470,9470,9470,0
|
|
20240411,160500,99326791660,9470,9470,9470,9470,0
|
|
20240411,160400,99326791660,9470,9470,9470,9470,0
|
|
20240411,160300,99326791660,9470,9470,9470,9470,0
|
|
20240411,160200,99326791660,9470,9470,9470,9470,0
|
|
20240411,160100,99326791660,9470,9470,9470,9470,0
|
|
20240411,160000,99326791660,9470,9470,9470,9470,0
|
|
20240411,155900,99326791660,9470,9470,9470,9470,0
|
|
20240411,155800,99326791660,9470,9470,9470,9470,0
|
|
20240411,155700,99326791660,9470,9470,9470,9470,32074
|
|
20240411,155600,99326791660,9470,9470,9470,9470,0
|
|
20240411,155500,99326791660,9470,9470,9470,9470,0
|
|
20240411,155400,99326791660,9470,9470,9470,9470,0
|
|
20240411,155300,99326791660,9470,9470,9470,9470,0
|
|
20240411,155200,99326791660,9470,9470,9470,9470,0
|
|
20240411,155100,99326791660,9470,9470,9470,9470,0
|
|
20240411,155000,99326791660,9470,9470,9470,9470,0
|
|
20240411,154900,99326791660,9470,9470,9470,9470,0
|
|
20240411,154800,99326791660,9470,9470,9470,9470,0
|
|
20240411,154700,99326791660,9470,9470,9470,9470,0
|
|
20240411,154600,99326791660,9470,9470,9470,9470,0
|
|
20240411,154500,99326791660,9470,9470,9470,9470,0
|
|
20240411,154400,99326791660,9470,9470,9470,9470,0
|
|
20240411,154300,99326791660,9470,9470,9470,9470,0
|
|
20240411,154200,99326791660,9470,9470,9470,9470,0
|
|
20240411,154100,99326791660,9470,9470,9470,9470,0
|
|
20240411,154000,99326791660,9470,9470,9470,9470,0
|
|
20240411,153900,99326791660,9470,9470,9470,9470,0
|
|
20240411,153800,99326791660,9470,9470,9470,9470,0
|
|
20240411,153700,99326791660,9470,9470,9470,9470,0
|
|
20240411,153600,99326791660,9470,9470,9470,9470,0
|
|
20240411,153500,99326791660,9470,9470,9470,9470,0
|
|
20240411,153400,99326791660,9470,9470,9470,9470,0
|
|
20240411,153300,99326791660,9470,9470,9470,9470,0
|
|
20240411,153200,99326791660,9470,9470,9470,9470,0
|
|
20240411,153100,99326791660,9470,9470,9470,9470,0
|
|
20240411,153000,99326791660,9470,9470,9470,9470,32074
|
|
20240411,152900,99023050880,9460,9460,9460,9460,0
|
|
20240411,152800,99023050880,9460,9460,9460,9460,0
|
|
20240411,152700,99023050880,9460,9460,9460,9460,0
|
|
20240411,152600,99023050880,9460,9460,9460,9460,0
|
|
20240411,152500,99023050880,9460,9460,9460,9460,0
|
|
20240411,152400,99023050880,9460,9460,9460,9460,0
|
|
20240411,152300,99023050880,9460,9460,9460,9460,0
|
|
20240411,152200,99023050880,9460,9460,9460,9460,0
|
|
20240411,152100,99023050880,9460,9460,9460,9460,0
|
|
20240411,152000,99023050880,9460,9460,9460,9460,0
|
|
20240411,151900,99023050880,9460,9500,9500,9410,24624
|
|
20240411,151800,98790232720,9490,9450,9600,9410,30841
|
|
20240411,151700,98496403660,9450,9680,9680,9390,39436
|
|
20240411,151600,98121552600,9680,9710,9730,9660,8079
|
|
20240411,151500,98043358990,9730,9670,9770,9670,5871
|
|
20240411,151400,97986318700,9640,9610,9780,9600,28008
|
|
20240411,151300,97714994040,9610,9730,9730,9600,20075
|
|
20240411,151200,97521128540,9680,9760,9770,9620,21996
|
|
20240411,151100,97307684770,9760,9770,9850,9720,8481
|
|
20240411,151000,97224815390,9770,9870,9900,9720,18169
|
|
20240411,150900,97046890930,9900,9690,9920,9660,30514
|
|
20240411,150800,96745987710,9670,9680,9820,9600,29100
|
|
20240411,150700,96463773570,9680,9810,9860,9680,22529
|
|
20240411,150600,96243741510,9800,9910,9920,9670,47028
|
|
20240411,150500,95783804550,9910,9880,9970,9880,7835
|
|
20240411,150400,95706062270,9890,9980,10000,9880,16511
|
|
20240411,150300,95542152080,9990,10000,10030,9800,59117
|
|
20240411,150200,94956742270,10000,10090,10120,10000,21223
|
|
20240411,150100,94743382170,10080,10120,10130,10080,5657
|
|
20240411,150000,94686227930,10120,10170,10170,10080,5834
|
|
20240411,145900,94627220250,10160,10120,10200,10100,6059
|
|
20240411,145800,94565899850,10140,10140,10160,10070,10290
|
|
20240411,145700,94461973000,10150,10170,10180,10130,2061
|
|
20240411,145600,94441050180,10190,10180,10190,10130,2696
|
|
20240411,145500,94413662640,10180,10210,10240,10140,6577
|
|
20240411,145400,94346703110,10210,10250,10260,10210,7588
|
|
20240411,145300,94269043560,10250,10240,10310,10220,16981
|
|
20240411,145200,94094497750,10300,10140,10300,10130,25485
|
|
20240411,145100,93833882420,10140,10090,10150,10090,5864
|
|
20240411,145000,93774529590,10100,10090,10120,10080,4792
|
|
20240411,144900,93726147520,10090,10070,10140,10070,5627
|
|
20240411,144800,93669286980,10060,10140,10140,10060,11671
|
|
20240411,144700,93551482270,10140,10150,10160,10110,3450
|
|
20240411,144600,93516497640,10150,10140,10200,10120,7362
|
|
20240411,144500,93441667060,10120,10110,10160,10090,5994
|
|
20240411,144400,93381043480,10110,10130,10160,10060,15659
|
|
20240411,144300,93222852660,10140,10200,10200,10130,15782
|
|
20240411,144200,93062548260,10200,10220,10290,10190,7003
|
|
20240411,144100,92990804460,10220,10200,10250,10170,5649
|
|
20240411,144000,92933249240,10180,10210,10240,10180,4032
|
|
20240411,143900,92892105130,10200,10250,10270,10200,7500
|
|
20240411,143800,92815458210,10250,10270,10320,10180,17494
|
|
20240411,143700,92636289000,10300,10270,10300,10230,6706
|
|
20240411,143600,92567482280,10280,10420,10420,10240,25345
|
|
20240411,143500,92305963570,10420,10380,10450,10300,29250
|
|
20240411,143400,92002353960,10370,10320,10390,10270,16490
|
|
20240411,143300,91832028870,10340,10230,10420,10210,56021
|
|
20240411,143200,91252522760,10210,10230,10250,10180,7395
|
|
20240411,143100,91176963450,10230,10160,10260,10130,8824
|
|
20240411,143000,91086855220,10170,10140,10170,10110,3469
|
|
20240411,142900,91051709310,10140,10170,10170,10110,3599
|
|
20240411,142800,91015235610,10170,10130,10170,10100,4674
|
|
20240411,142700,90967920340,10130,10170,10170,10100,3799
|
|
20240411,142600,90929451410,10170,10070,10220,10060,13139
|
|
20240411,142500,90796050010,10080,10050,10120,10050,4914
|
|
20240411,142400,90746442830,10060,10100,10130,10030,13228
|
|
20240411,142300,90613035710,10090,10170,10190,10020,31440
|
|
20240411,142200,90295826180,10180,10190,10190,10110,14681
|
|
20240411,142100,90146839700,10180,10290,10290,10110,30012
|
|
20240411,142000,89841018210,10290,10310,10310,10250,7330
|
|
20240411,141900,89765792320,10310,10320,10330,10270,5108
|
|
20240411,141800,89713237760,10320,10310,10390,10290,7842
|
|
20240411,141700,89632087170,10300,10290,10310,10260,5892
|
|
20240411,141600,89571545430,10290,10290,10320,10260,4745
|
|
20240411,141500,89522749100,10280,10300,10340,10280,6334
|
|
20240411,141400,89457479620,10340,10370,10400,10280,11854
|
|
20240411,141300,89334817890,10380,10300,10480,10250,38792
|
|
20240411,141200,88930824580,10300,10230,10300,10220,6318
|
|
20240411,141100,88866096850,10240,10260,10300,10230,3810
|
|
20240411,141000,88827044630,10260,10240,10310,10240,3020
|
|
20240411,140900,88796018930,10290,10310,10310,10230,3976
|
|
20240411,140800,88755183300,10310,10230,10360,10220,9196
|
|
20240411,140700,88660607740,10230,10260,10270,10230,5580
|
|
20240411,140600,88603465040,10260,10320,10320,10220,15153
|
|
20240411,140500,88447796130,10320,10340,10380,10320,6855
|
|
20240411,140400,88376889600,10330,10340,10380,10320,10506
|
|
20240411,140300,88268191390,10330,10220,10340,10220,12003
|
|
20240411,140200,88144533590,10230,10200,10230,10180,4868
|
|
20240411,140100,88094819230,10200,10200,10250,10130,27699
|
|
20240411,140000,87812713980,10280,10270,10320,10200,14764
|
|
20240411,135900,87661328560,10280,10360,10380,10250,20233
|
|
20240411,135800,87452856080,10370,10390,10400,10300,23774
|
|
20240411,135700,87207011580,10390,10480,10490,10390,7491
|
|
20240411,135600,87128675720,10470,10380,10500,10370,11065
|
|
20240411,135500,87013075010,10380,10400,10450,10380,4474
|
|
20240411,135400,86966453080,10400,10430,10450,10370,11788
|
|
20240411,135300,86843699940,10430,10370,10490,10360,34958
|
|
20240411,135200,86479483720,10370,10360,10460,10350,13999
|
|
20240411,135100,86333931640,10350,10370,10390,10320,20293
|
|
20240411,135000,86123763210,10370,10440,10450,10350,23097
|
|
20240411,134900,85883756970,10430,10500,10530,10350,37995
|
|
20240411,134800,85486813530,10500,10590,10660,10460,61425
|
|
20240411,134700,84837295320,10590,10500,10630,10460,24548
|
|
20240411,134600,84579213320,10470,10480,10540,10450,40140
|
|
20240411,134500,84158520310,10470,10440,10570,10420,57434
|
|
20240411,134400,83555554730,10530,10340,10690,10320,144510
|
|
20240411,134300,82032733890,10340,10290,10360,10290,27153
|
|
20240411,134200,81752036180,10330,10190,10330,10140,13075
|
|
20240411,134100,81618132850,10190,10180,10250,10150,8403
|
|
20240411,134000,81532369400,10170,10200,10220,10110,18601
|
|
20240411,133900,81343311580,10200,10220,10250,10140,16942
|
|
20240411,133800,81170607070,10220,10330,10330,10210,17765
|
|
20240411,133700,80988065750,10330,10270,10370,10260,9578
|
|
20240411,133600,80889251980,10270,10350,10400,10260,26920
|
|
20240411,133500,80611327870,10350,10350,10410,10340,15860
|
|
20240411,133400,80446805220,10350,10350,10450,10330,23539
|
|
20240411,133300,80202649290,10340,10340,10480,10270,55465
|
|
20240411,133200,79626719960,10320,10380,10490,10280,82378
|
|
20240411,133100,78771608620,10390,10180,10450,10160,71796
|
|
20240411,133000,78031991720,10160,10110,10200,10080,27529
|
|
20240411,132900,77752452790,10090,9970,10120,9950,27018
|
|
20240411,132800,77480439450,9950,9930,9980,9870,9878
|
|
20240411,132700,77382429130,9900,9960,9960,9870,11788
|
|
20240411,132600,77265651810,9950,9960,9960,9920,7036
|
|
20240411,132500,77195713930,9960,9970,10000,9940,3927
|
|
20240411,132400,77156567930,9980,9950,9990,9950,2685
|
|
20240411,132300,77129801350,9950,9960,9970,9940,3997
|
|
20240411,132200,77090045810,9950,9930,10000,9920,4355
|
|
20240411,132100,77046728560,9930,9960,9970,9920,6078
|
|
20240411,132000,76986268420,9960,10000,10060,9940,19767
|
|
20240411,131900,76788748700,9990,9950,10060,9940,12940
|
|
20240411,131800,76659298110,9960,9990,10000,9960,6199
|
|
20240411,131700,76597432370,9990,10010,10020,9940,13821
|
|
20240411,131600,76459426200,10010,10070,10090,9990,18379
|
|
20240411,131500,76275324130,10070,10190,10230,10060,41726
|
|
20240411,131400,75852663170,10220,10100,10220,10030,61883
|
|
20240411,131300,75223922860,10100,9950,10150,9920,37877
|
|
20240411,131200,74843719510,9950,9860,9950,9840,11946
|
|
20240411,131100,74725386250,9860,9940,9950,9810,28580
|
|
20240411,131000,74442966650,9950,9960,9970,9940,6783
|
|
20240411,130900,74375444870,9960,10000,10000,9950,6624
|
|
20240411,130800,74309420960,10000,9980,10040,9940,8982
|
|
20240411,130700,74219753390,9980,9970,10030,9960,12774
|
|
20240411,130600,74092065640,9950,10030,10030,9930,33176
|
|
20240411,130500,73760986810,10020,10100,10100,10020,5472
|
|
20240411,130400,73705987950,10070,10100,10110,10060,3917
|
|
20240411,130300,73666485630,10100,10130,10130,10070,2197
|
|
20240411,130200,73644307090,10130,10060,10140,10040,6890
|
|
20240411,130100,73574839060,10050,10090,10100,10040,5284
|
|
20240411,130000,73521641410,10080,10090,10090,10030,4381
|
|
20240411,125900,73477579800,10110,10090,10120,10010,18132
|
|
20240411,125800,73295159580,10100,10140,10160,10070,5227
|
|
20240411,125700,73242293440,10140,10110,10150,10060,11056
|
|
20240411,125600,73130669080,10110,10090,10140,10080,5669
|
|
20240411,125500,73073385340,10090,10100,10150,10080,12112
|
|
20240411,125400,72950943080,10110,10140,10150,10080,14059
|
|
20240411,125300,72808801110,10140,10170,10200,10140,9428
|
|
20240411,125200,72712962300,10170,10170,10190,10080,20391
|
|
20240411,125100,72506319970,10180,10240,10280,10180,14457
|
|
20240411,125000,72358550180,10240,10300,10300,10230,18235
|
|
20240411,124900,72171276680,10300,10310,10350,10300,4653
|
|
20240411,124800,72123253390,10330,10320,10360,10260,10951
|
|
20240411,124700,72010373200,10310,10390,10400,10280,25524
|
|
20240411,124600,71746795050,10390,10200,10440,10200,25114
|
|
20240411,124500,71487287620,10210,10200,10220,10170,2318
|
|
20240411,124400,71463642300,10190,10220,10230,10160,8878
|
|
20240411,124300,71373171410,10220,10180,10220,10160,7104
|
|
20240411,124200,71300911960,10180,10200,10220,10170,4284
|
|
20240411,124100,71257281980,10200,10280,10280,10190,6554
|
|
20240411,124000,71190285040,10280,10190,10280,10150,31121
|
|
20240411,123900,70872656610,10200,10230,10230,10190,6207
|
|
20240411,123800,70809304650,10230,10250,10260,10220,3392
|
|
20240411,123700,70774557180,10230,10270,10290,10190,13529
|
|
20240411,123600,70636092480,10300,10270,10340,10250,11869
|
|
20240411,123500,70513930030,10270,10230,10290,10200,11410
|
|
20240411,123400,70397030830,10270,10190,10280,10190,9078
|
|
20240411,123300,70304040640,10190,10270,10300,10180,20712
|
|
20240411,123200,70091732180,10260,10280,10280,10180,18542
|
|
20240411,123100,69902125790,10280,10210,10280,10180,35182
|
|
20240411,123000,69542593670,10210,10440,10440,10060,69097
|
|
20240411,122900,68834257820,10440,10450,10450,10400,5353
|
|
20240411,122800,68778469350,10420,10400,10450,10400,6788
|
|
20240411,122700,68707715890,10400,10440,10460,10390,8396
|
|
20240411,122600,68620247860,10440,10510,10520,10430,18693
|
|
20240411,122500,68424206530,10510,10440,10530,10430,20552
|
|
20240411,122400,68208727500,10430,10410,10440,10380,11808
|
|
20240411,122300,68085910990,10420,10500,10500,10360,18745
|
|
20240411,122200,67890498610,10480,10430,10550,10420,43593
|
|
20240411,122100,67432450550,10440,10380,10480,10380,13909
|
|
20240411,122000,67287208700,10360,10400,10400,10360,8282
|
|
20240411,121900,67201251330,10400,10390,10420,10350,12694
|
|
20240411,121800,67069434200,10380,10430,10430,10350,35077
|
|
20240411,121700,66704943950,10440,10430,10500,10420,13876
|
|
20240411,121600,66559904350,10420,10510,10510,10420,14755
|
|
20240411,121500,66405670260,10500,10410,10560,10400,26173
|
|
20240411,121400,66130701620,10410,10510,10540,10380,30277
|
|
20240411,121300,65814842370,10520,10480,10520,10440,12369
|
|
20240411,121200,65685475380,10480,10500,10580,10430,42798
|
|
20240411,121100,65236654970,10510,10530,10550,10480,15478
|
|
20240411,121000,65074001270,10530,10540,10620,10440,59576
|
|
20240411,120900,64448047300,10520,10600,10620,10460,67038
|
|
20240411,120800,63742413240,10590,10640,10690,10570,61015
|
|
20240411,120700,63094918040,10680,10590,10710,10550,85064
|
|
20240411,120600,62189792880,10590,10230,10670,10210,191840
|
|
20240411,120500,60167189190,10200,10310,10340,10200,42062
|
|
20240411,120400,59734907880,10300,10310,10350,10260,66216
|
|
20240411,120300,59053076920,10310,10330,10370,10260,80160
|
|
20240411,120200,58226216920,10340,10340,10350,10220,98957
|
|
20240411,120100,57207467460,10350,10260,10350,10170,103199
|
|
20240411,120000,56148570170,10260,10160,10280,10140,177269
|
|
20240411,115900,54336880330,10060,10060,10060,10060,0
|
|
20240411,115800,54336880330,10060,10060,10060,10060,0
|
|
20240411,115700,54336880330,10060,9950,10060,9930,73263
|
|
20240411,115600,53602558190,9940,9790,10060,9750,134803
|
|
20240411,115500,52263579120,9810,9780,9880,9670,51944
|
|
20240411,115400,51756713820,9780,9590,9780,9570,25447
|
|
20240411,115300,51510817060,9570,9610,9640,9540,10321
|
|
20240411,115200,51411764550,9580,9590,9670,9520,12685
|
|
20240411,115100,51290137220,9620,9560,9630,9550,2966
|
|
20240411,115000,51261767530,9540,9590,9590,9540,6356
|
|
20240411,114900,51201076310,9590,9600,9600,9550,3675
|
|
20240411,114800,51165884040,9570,9600,9670,9560,11584
|
|
20240411,114700,51054298600,9610,9600,9630,9550,3650
|
|
20240411,114600,51019273580,9620,9600,9650,9530,5691
|
|
20240411,114500,50964725550,9600,9590,9670,9490,20366
|
|
20240411,114400,50770126570,9530,9600,9610,9520,14911
|
|
20240411,114300,50627704720,9590,9670,9690,9590,10791
|
|
20240411,114200,50523884750,9640,9590,9730,9590,19428
|
|
20240411,114100,50336478620,9590,9610,9690,9560,11422
|
|
20240411,114000,50226628140,9590,9670,9730,9560,14466
|
|
20240411,113900,50087058640,9660,9700,9730,9600,20363
|
|
20240411,113800,49890442920,9680,9710,9870,9640,54812
|
|
20240411,113700,49355664090,9650,9700,9750,9610,36515
|
|
20240411,113600,49002293150,9700,9870,9880,9680,53965
|
|
20240411,113500,48475081190,9880,9580,9950,9500,130422
|
|
20240411,113400,47200432390,9570,9310,9590,9270,82902
|
|
20240411,113300,46414433140,9310,9180,9330,9140,12068
|
|
20240411,113200,46302888900,9180,9180,9240,9140,6614
|
|
20240411,113100,46242038920,9140,9110,9210,9100,20229
|
|
20240411,113000,46057106760,9090,9200,9200,9050,26855
|
|
20240411,112900,45812995120,9190,9260,9270,9170,9413
|
|
20240411,112800,45726318560,9240,9200,9310,9200,25823
|
|
20240411,112700,45486771010,9200,9150,9270,9110,23281
|
|
20240411,112600,45272777350,9120,9120,9120,9120,0
|
|
20240411,112500,45272777350,9120,9120,9120,9120,0
|
|
20240411,112400,45272777350,9120,9140,9150,9120,9006
|
|
20240411,112300,45190553260,9140,9180,9190,9120,26919
|
|
20240411,112200,44944359090,9180,9190,9230,9130,7526
|
|
20240411,112100,44875286590,9190,9230,9230,9130,13022
|
|
20240411,112000,44755870470,9230,9260,9280,9200,8326
|
|
20240411,111900,44679004140,9280,9260,9340,9160,20704
|
|
20240411,111800,44487028310,9250,9250,9350,9130,32833
|
|
20240411,111700,44185038190,9250,9390,9400,9200,33027
|
|
20240411,111600,43878530620,9390,9470,9470,9210,39565
|
|
20240411,111500,43508594330,9430,9700,9700,9430,30808
|
|
20240411,111400,43214497180,9700,9710,9740,9650,5062
|
|
20240411,111300,43165448560,9710,9750,9760,9680,4042
|
|
20240411,111200,43126089600,9760,9660,9780,9660,7569
|
|
20240411,111100,43052561380,9660,9660,9690,9640,1384
|
|
20240411,111000,43039199970,9650,9660,9730,9630,6903
|
|
20240411,110900,42972569380,9660,9700,9730,9640,6968
|
|
20240411,110800,42905084650,9700,9670,9720,9670,1811
|
|
20240411,110700,42887547630,9670,9710,9730,9670,3218
|
|
20240411,110600,42856387090,9720,9700,9730,9670,3174
|
|
20240411,110500,42825638440,9680,9700,9720,9660,4868
|
|
20240411,110400,42778499210,9710,9740,9740,9660,6056
|
|
20240411,110300,42719776830,9730,9780,9780,9700,10065
|
|
20240411,110200,42621674960,9780,9820,9820,9740,5212
|
|
20240411,110100,42570815710,9820,9900,9920,9700,8447
|
|
20240411,110000,42487974350,9850,9930,9980,9830,31026
|
|
20240411,105900,42180257510,9860,9660,9930,9640,23564
|
|
20240411,105800,41948922100,9660,9700,9730,9650,6434
|
|
20240411,105700,41886573400,9700,9700,9700,9650,2397
|
|
20240411,105600,41863415620,9700,9700,9710,9660,1286
|
|
20240411,105500,41850959990,9650,9670,9710,9640,4212
|
|
20240411,105400,41810261600,9670,9750,9750,9650,4527
|
|
20240411,105300,41766341880,9740,9680,9760,9660,7095
|
|
20240411,105200,41697430100,9660,9690,9690,9610,13222
|
|
20240411,105100,41569963970,9690,9760,9760,9670,9352
|
|
20240411,105000,41479127890,9760,9760,9800,9750,4150
|
|
20240411,104900,41438598810,9790,9840,9860,9760,11873
|
|
20240411,104800,41321919520,9830,9850,9870,9820,8671
|
|
20240411,104700,41236554150,9870,9730,9870,9730,10758
|
|
20240411,104600,41131100400,9740,9710,9780,9650,11957
|
|
20240411,104500,41014927080,9690,9830,9850,9640,29803
|
|
20240411,104400,40724464800,9830,9860,9890,9830,5784
|
|
20240411,104300,40667507680,9860,9870,9900,9850,1551
|
|
20240411,104200,40652211050,9860,9860,9900,9850,4048
|
|
20240411,104100,40612298890,9860,9860,9870,9830,6090
|
|
20240411,104000,40552337840,9860,9900,9900,9860,5005
|
|
20240411,103900,40502924900,9930,9870,9940,9870,1763
|
|
20240411,103800,40485508400,9870,9970,9970,9870,6898
|
|
20240411,103700,40417223450,9960,9940,9970,9910,2544
|
|
20240411,103600,40391933880,9940,9950,10000,9940,18265
|
|
20240411,103500,40209880440,9940,9900,9950,9880,2654
|
|
20240411,103400,40183602850,9890,9910,9920,9880,5317
|
|
20240411,103300,40130998290,9910,9910,9920,9880,3330
|
|
20240411,103200,40098030840,9950,9980,10010,9870,9309
|
|
20240411,103100,40005497230,10000,9950,10050,9950,18784
|
|
20240411,103000,39817559750,9960,9930,9980,9930,4888
|
|
20240411,102900,39768885470,9910,9850,9960,9850,8457
|
|
20240411,102800,39685035890,9850,9870,9870,9830,4864
|
|
20240411,102700,39637126350,9870,9860,9900,9820,7473
|
|
20240411,102600,39563517500,9860,9850,9880,9800,14531
|
|
20240411,102500,39420749560,9860,9900,9910,9860,13558
|
|
20240411,102400,39286826610,9910,9910,9940,9900,4700
|
|
20240411,102300,39240193560,9910,9940,9960,9900,5233
|
|
20240411,102200,39188235230,9920,9960,9970,9880,7071
|
|
20240411,102100,39118059190,9960,9980,10020,9940,11588
|
|
20240411,102000,39002245380,9970,9880,9990,9880,8499
|
|
20240411,101900,38917972650,9910,9930,9950,9870,14373
|
|
20240411,101800,38775723150,9930,9960,9980,9930,4277
|
|
20240411,101700,38733149320,9960,9920,10000,9910,8295
|
|
20240411,101600,38650581360,9920,9920,10000,9910,5262
|
|
20240411,101500,38598269020,9920,9960,9970,9870,22397
|
|
20240411,101400,38376366780,9940,10000,10000,9920,26016
|
|
20240411,101300,38117499200,9990,10000,10050,9980,11991
|
|
20240411,101200,37997414740,10000,10120,10170,9970,33402
|
|
20240411,101100,37660719970,10120,10050,10200,10040,51514
|
|
20240411,101000,37137780590,10070,10040,10100,10030,10379
|
|
20240411,100900,37033247210,10030,10060,10090,10010,9467
|
|
20240411,100800,36938174130,10080,10090,10100,9990,16163
|
|
20240411,100700,36775477320,10090,9980,10100,9960,21663
|
|
20240411,100600,36558431060,9970,10030,10090,9970,32600
|
|
20240411,100500,36231799350,10020,10170,10170,9910,67952
|
|
20240411,100400,35549812500,10130,10230,10300,10110,116906
|
|
20240411,100300,34356883920,10230,10130,10230,10130,31458
|
|
20240411,100200,34038166640,10300,10300,10300,10300,0
|
|
20240411,100100,34038166640,10300,10020,10300,10020,152480
|
|
20240411,100000,32481628040,10020,9860,10070,9860,41680
|
|
20240411,095900,32064821170,9860,9820,9880,9800,7185
|
|
20240411,095800,31994061630,9820,9870,9880,9800,5387
|
|
20240411,095700,31941147920,9880,9800,9880,9740,7590
|
|
20240411,095600,31866866380,9800,9820,9880,9800,9264
|
|
20240411,095500,31775727680,9820,9890,9890,9800,6861
|
|
20240411,095400,31708339420,9890,9840,9900,9810,5593
|
|
20240411,095300,31653288880,9830,9840,9900,9820,7535
|
|
20240411,095200,31579055940,9840,9910,9930,9790,7035
|
|
20240411,095100,31509676390,9930,9860,9950,9860,14334
|
|
20240411,095000,31367637060,9860,9750,9870,9660,23711
|
|
20240411,094900,31136398090,9720,9780,9830,9720,20040
|
|
20240411,094800,30940507690,9760,9890,9980,9750,27570
|
|
20240411,094700,30669231010,9890,10000,10000,9870,10295
|
|
20240411,094600,30567193860,10000,10080,10080,9960,5506
|
|
20240411,094500,30511977290,10070,9930,10080,9890,23047
|
|
20240411,094400,30282472630,9960,9970,9990,9920,6250
|
|
20240411,094300,30220268130,9970,9990,10090,9930,15023
|
|
20240411,094200,30070262900,9990,10140,10140,9990,12463
|
|
20240411,094100,29945233110,10120,9960,10140,9960,44232
|
|
20240411,094000,29499598930,9970,9900,10010,9900,11155
|
|
20240411,093900,29388310060,9910,10010,10010,9890,13956
|
|
20240411,093800,29249262610,10000,9850,10010,9850,16009
|
|
20240411,093700,29090144340,9850,9940,9970,9800,30837
|
|
20240411,093600,28786166770,9940,10020,10030,9830,37739
|
|
20240411,093500,28411515740,10020,10000,10090,10000,14185
|
|
20240411,093400,28269177180,9980,10070,10120,9980,47549
|
|
20240411,093300,27791833320,10080,10130,10150,10010,42004
|
|
20240411,093200,27368692890,10130,10230,10250,10120,61099
|
|
20240411,093100,26746420740,10220,10200,10300,10170,132822
|
|
20240411,093000,25386684580,10200,10070,10290,9980,92770
|
|
20240411,092900,24442982590,10070,10000,10150,9970,61592
|
|
20240411,092800,23823333300,10000,9930,10040,9890,33424
|
|
20240411,092700,23489068910,9880,9860,9950,9850,27230
|
|
20240411,092600,23219428530,9850,9970,10040,9840,41764
|
|
20240411,092500,22805258670,9990,9970,10080,9950,46185
|
|
20240411,092400,22342744950,9970,10020,10110,9900,63784
|
|
20240411,092300,21706100380,10030,10030,10300,9970,206180
|
|
20240411,092200,19612658520,10050,9720,10100,9720,107365
|
|
20240411,092100,18538053650,9730,9740,9870,9720,37674
|
|
20240411,092000,18169497660,9740,9710,9860,9700,29545
|
|
20240411,091900,17880016730,9710,9730,9840,9640,62882
|
|
20240411,091800,17267612850,9730,9960,10060,9720,82894
|
|
20240411,091700,16449743000,9970,10150,10160,9860,89749
|
|
20240411,091600,15553016050,10150,10080,10150,9970,114236
|
|
20240411,091500,14402144820,10090,9750,10220,9750,297198
|
|
20240411,091400,11412391910,9730,9620,9930,9610,147631
|
|
20240411,091300,9969832000,9620,9690,9810,9490,130170
|
|
20240411,091200,8715073600,9660,9600,9780,9350,220530
|
|
20240411,091100,6592949640,9600,9370,9630,9190,293554
|
|
20240411,091000,3817938200,9090,9090,9090,9090,0
|
|
20240411,090900,3817938200,9090,9090,9090,9090,0
|
|
20240411,090800,3817938200,9090,8560,9090,8530,128584
|
|
20240411,090700,2681196710,8560,8360,8560,8330,8839
|
|
20240411,090600,2606780740,8390,8530,8600,8370,22105
|
|
20240411,090500,2420030060,8510,8650,8800,8500,35655
|
|
20240411,090400,2112569000,8650,8780,8780,8530,23945
|
|
20240411,090300,1906045560,8780,8590,8830,8510,110283
|
|
20240411,090200,944851970,8590,8120,8590,8100,43131
|
|
20240411,090100,583477710,8120,8140,8270,8110,12696
|
|
20240411,090000,479598570,8160,8270,8280,8090,57222
|