722 lines
37 KiB
CSV
722 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,205900,42127170990,9170,9170,9170,9170,24152
|
|
20240412,205800,42127170990,9170,9170,9170,9170,0
|
|
20240412,205700,42127170990,9170,9170,9170,9170,0
|
|
20240412,205600,42127170990,9170,9170,9170,9170,0
|
|
20240412,205500,42127170990,9170,9170,9170,9170,0
|
|
20240412,205400,42127170990,9170,9170,9170,9170,0
|
|
20240412,205300,42127170990,9170,9170,9170,9170,0
|
|
20240412,205200,42127170990,9170,9170,9170,9170,0
|
|
20240412,205100,42127170990,9170,9170,9170,9170,0
|
|
20240412,205000,42127170990,9170,9170,9170,9170,0
|
|
20240412,204900,42127170990,9170,9170,9170,9170,0
|
|
20240412,204800,42127170990,9170,9170,9170,9170,0
|
|
20240412,204700,42127170990,9170,9170,9170,9170,0
|
|
20240412,204600,42127170990,9170,9170,9170,9170,0
|
|
20240412,204500,42127170990,9170,9170,9170,9170,0
|
|
20240412,204400,42127170990,9170,9170,9170,9170,0
|
|
20240412,204300,42127170990,9170,9170,9170,9170,0
|
|
20240412,204200,42127170990,9170,9170,9170,9170,0
|
|
20240412,204100,42127170990,9170,9170,9170,9170,0
|
|
20240412,204000,42127170990,9170,9170,9170,9170,0
|
|
20240412,203900,42127170990,9170,9170,9170,9170,0
|
|
20240412,203800,42127170990,9170,9170,9170,9170,0
|
|
20240412,203700,42127170990,9170,9170,9170,9170,0
|
|
20240412,203600,42127170990,9170,9170,9170,9170,0
|
|
20240412,203500,42127170990,9170,9170,9170,9170,0
|
|
20240412,203400,42127170990,9170,9170,9170,9170,0
|
|
20240412,203300,42127170990,9170,9170,9170,9170,0
|
|
20240412,203200,42127170990,9170,9170,9170,9170,0
|
|
20240412,203100,42127170990,9170,9170,9170,9170,0
|
|
20240412,203000,42127170990,9170,9170,9170,9170,0
|
|
20240412,202900,42127170990,9170,9170,9170,9170,24152
|
|
20240412,202800,42127170990,9170,9170,9170,9170,0
|
|
20240412,202700,42127170990,9170,9170,9170,9170,0
|
|
20240412,202600,42127170990,9170,9170,9170,9170,0
|
|
20240412,202500,42127170990,9170,9170,9170,9170,0
|
|
20240412,202400,42127170990,9170,9170,9170,9170,0
|
|
20240412,202300,42127170990,9170,9170,9170,9170,0
|
|
20240412,202200,42127170990,9170,9170,9170,9170,0
|
|
20240412,202100,42127170990,9170,9170,9170,9170,0
|
|
20240412,202000,42127170990,9170,9170,9170,9170,0
|
|
20240412,201900,42127170990,9170,9170,9170,9170,0
|
|
20240412,201800,42127170990,9170,9170,9170,9170,0
|
|
20240412,201700,42127170990,9170,9170,9170,9170,0
|
|
20240412,201600,42127170990,9170,9170,9170,9170,0
|
|
20240412,201500,42127170990,9170,9170,9170,9170,0
|
|
20240412,201400,42127170990,9170,9170,9170,9170,0
|
|
20240412,201300,42127170990,9170,9170,9170,9170,0
|
|
20240412,201200,42127170990,9170,9170,9170,9170,0
|
|
20240412,201100,42127170990,9170,9170,9170,9170,0
|
|
20240412,201000,42127170990,9170,9170,9170,9170,0
|
|
20240412,200900,42127170990,9170,9170,9170,9170,0
|
|
20240412,200800,42127170990,9170,9170,9170,9170,0
|
|
20240412,200700,42127170990,9170,9170,9170,9170,0
|
|
20240412,200600,42127170990,9170,9170,9170,9170,0
|
|
20240412,200500,42127170990,9170,9170,9170,9170,0
|
|
20240412,200400,42127170990,9170,9170,9170,9170,0
|
|
20240412,200300,42127170990,9170,9170,9170,9170,0
|
|
20240412,200200,42127170990,9170,9170,9170,9170,0
|
|
20240412,200100,42127170990,9170,9170,9170,9170,0
|
|
20240412,200000,42127170990,9170,9170,9170,9170,0
|
|
20240412,195900,42127170990,9170,9170,9170,9170,24152
|
|
20240412,195800,42127170990,9170,9170,9170,9170,0
|
|
20240412,195700,42127170990,9170,9170,9170,9170,0
|
|
20240412,195600,42127170990,9170,9170,9170,9170,0
|
|
20240412,195500,42127170990,9170,9170,9170,9170,0
|
|
20240412,195400,42127170990,9170,9170,9170,9170,0
|
|
20240412,195300,42127170990,9170,9170,9170,9170,0
|
|
20240412,195200,42127170990,9170,9170,9170,9170,0
|
|
20240412,195100,42127170990,9170,9170,9170,9170,0
|
|
20240412,195000,42127170990,9170,9170,9170,9170,0
|
|
20240412,194900,42127170990,9170,9170,9170,9170,0
|
|
20240412,194800,42127170990,9170,9170,9170,9170,0
|
|
20240412,194700,42127170990,9170,9170,9170,9170,0
|
|
20240412,194600,42127170990,9170,9170,9170,9170,0
|
|
20240412,194500,42127170990,9170,9170,9170,9170,0
|
|
20240412,194400,42127170990,9170,9170,9170,9170,0
|
|
20240412,194300,42127170990,9170,9170,9170,9170,0
|
|
20240412,194200,42127170990,9170,9170,9170,9170,0
|
|
20240412,194100,42127170990,9170,9170,9170,9170,0
|
|
20240412,194000,42127170990,9170,9170,9170,9170,0
|
|
20240412,193900,42127170990,9170,9170,9170,9170,0
|
|
20240412,193800,42127170990,9170,9170,9170,9170,0
|
|
20240412,193700,42127170990,9170,9170,9170,9170,0
|
|
20240412,193600,42127170990,9170,9170,9170,9170,0
|
|
20240412,193500,42127170990,9170,9170,9170,9170,0
|
|
20240412,193400,42127170990,9170,9170,9170,9170,0
|
|
20240412,193300,42127170990,9170,9170,9170,9170,0
|
|
20240412,193200,42127170990,9170,9170,9170,9170,0
|
|
20240412,193100,42127170990,9170,9170,9170,9170,0
|
|
20240412,193000,42127170990,9170,9170,9170,9170,0
|
|
20240412,192900,42127170990,9170,9170,9170,9170,24152
|
|
20240412,192800,42127170990,9170,9170,9170,9170,0
|
|
20240412,192700,42127170990,9170,9170,9170,9170,0
|
|
20240412,192600,42127170990,9170,9170,9170,9170,0
|
|
20240412,192500,42127170990,9170,9170,9170,9170,0
|
|
20240412,192400,42127170990,9170,9170,9170,9170,0
|
|
20240412,192300,42127170990,9170,9170,9170,9170,0
|
|
20240412,192200,42127170990,9170,9170,9170,9170,0
|
|
20240412,192100,42127170990,9170,9170,9170,9170,0
|
|
20240412,192000,42127170990,9170,9170,9170,9170,0
|
|
20240412,191900,42127170990,9170,9170,9170,9170,0
|
|
20240412,191800,42127170990,9170,9170,9170,9170,0
|
|
20240412,191700,42127170990,9170,9170,9170,9170,0
|
|
20240412,191600,42127170990,9170,9170,9170,9170,0
|
|
20240412,191500,42127170990,9170,9170,9170,9170,0
|
|
20240412,191400,42127170990,9170,9170,9170,9170,0
|
|
20240412,191300,42127170990,9170,9170,9170,9170,0
|
|
20240412,191200,42127170990,9170,9170,9170,9170,0
|
|
20240412,191100,42127170990,9170,9170,9170,9170,0
|
|
20240412,191000,42127170990,9170,9170,9170,9170,0
|
|
20240412,190900,42127170990,9170,9170,9170,9170,0
|
|
20240412,190800,42127170990,9170,9170,9170,9170,0
|
|
20240412,190700,42127170990,9170,9170,9170,9170,0
|
|
20240412,190600,42127170990,9170,9170,9170,9170,0
|
|
20240412,190500,42127170990,9170,9170,9170,9170,0
|
|
20240412,190400,42127170990,9170,9170,9170,9170,0
|
|
20240412,190300,42127170990,9170,9170,9170,9170,0
|
|
20240412,190200,42127170990,9170,9170,9170,9170,0
|
|
20240412,190100,42127170990,9170,9170,9170,9170,0
|
|
20240412,190000,42127170990,9170,9170,9170,9170,0
|
|
20240412,185900,42127170990,9170,9170,9170,9170,24152
|
|
20240412,185800,42127170990,9170,9170,9170,9170,0
|
|
20240412,185700,42127170990,9170,9170,9170,9170,0
|
|
20240412,185600,42127170990,9170,9170,9170,9170,0
|
|
20240412,185500,42127170990,9170,9170,9170,9170,0
|
|
20240412,185400,42127170990,9170,9170,9170,9170,0
|
|
20240412,185300,42127170990,9170,9170,9170,9170,0
|
|
20240412,185200,42127170990,9170,9170,9170,9170,0
|
|
20240412,185100,42127170990,9170,9170,9170,9170,0
|
|
20240412,185000,42127170990,9170,9170,9170,9170,0
|
|
20240412,184900,42127170990,9170,9170,9170,9170,0
|
|
20240412,184800,42127170990,9170,9170,9170,9170,0
|
|
20240412,184700,42127170990,9170,9170,9170,9170,0
|
|
20240412,184600,42127170990,9170,9170,9170,9170,0
|
|
20240412,184500,42127170990,9170,9170,9170,9170,0
|
|
20240412,184400,42127170990,9170,9170,9170,9170,0
|
|
20240412,184300,42127170990,9170,9170,9170,9170,0
|
|
20240412,184200,42127170990,9170,9170,9170,9170,0
|
|
20240412,184100,42127170990,9170,9170,9170,9170,0
|
|
20240412,184000,42127170990,9170,9170,9170,9170,0
|
|
20240412,183900,42127170990,9170,9170,9170,9170,0
|
|
20240412,183800,42127170990,9170,9170,9170,9170,0
|
|
20240412,183700,42127170990,9170,9170,9170,9170,0
|
|
20240412,183600,42127170990,9170,9170,9170,9170,0
|
|
20240412,183500,42127170990,9170,9170,9170,9170,0
|
|
20240412,183400,42127170990,9170,9170,9170,9170,0
|
|
20240412,183300,42127170990,9170,9170,9170,9170,0
|
|
20240412,183200,42127170990,9170,9170,9170,9170,0
|
|
20240412,183100,42127170990,9170,9170,9170,9170,0
|
|
20240412,183000,42127170990,9170,9170,9170,9170,0
|
|
20240412,182900,42127170990,9170,9170,9170,9170,24152
|
|
20240412,182800,42127170990,9170,9170,9170,9170,0
|
|
20240412,182700,42127170990,9170,9170,9170,9170,0
|
|
20240412,182600,42127170990,9170,9170,9170,9170,0
|
|
20240412,182500,42127170990,9170,9170,9170,9170,0
|
|
20240412,182400,42127170990,9170,9170,9170,9170,0
|
|
20240412,182300,42127170990,9170,9170,9170,9170,0
|
|
20240412,182200,42127170990,9170,9170,9170,9170,0
|
|
20240412,182100,42127170990,9170,9170,9170,9170,0
|
|
20240412,182000,42127170990,9170,9170,9170,9170,0
|
|
20240412,181900,42127170990,9170,9170,9170,9170,0
|
|
20240412,181800,42127170990,9170,9170,9170,9170,0
|
|
20240412,181700,42127170990,9170,9170,9170,9170,0
|
|
20240412,181600,42127170990,9170,9170,9170,9170,0
|
|
20240412,181500,42127170990,9170,9170,9170,9170,0
|
|
20240412,181400,42127170990,9170,9170,9170,9170,0
|
|
20240412,181300,42127170990,9170,9170,9170,9170,0
|
|
20240412,181200,42127170990,9170,9170,9170,9170,0
|
|
20240412,181100,42127170990,9170,9170,9170,9170,0
|
|
20240412,181000,42127170990,9170,9170,9170,9170,0
|
|
20240412,180900,42127170990,9170,9170,9170,9170,0
|
|
20240412,180800,42127170990,9170,9170,9170,9170,0
|
|
20240412,180700,42127170990,9170,9170,9170,9170,0
|
|
20240412,180600,42127170990,9170,9170,9170,9170,0
|
|
20240412,180500,42127170990,9170,9170,9170,9170,0
|
|
20240412,180400,42127170990,9170,9170,9170,9170,0
|
|
20240412,180300,42127170990,9170,9170,9170,9170,0
|
|
20240412,180200,42127170990,9170,9170,9170,9170,0
|
|
20240412,180100,42127170990,9170,9170,9170,9170,0
|
|
20240412,180000,42127170990,9170,9170,9170,9170,0
|
|
20240412,175900,42127170990,9170,9170,9170,9170,24152
|
|
20240412,175800,42127170990,9170,9170,9170,9170,0
|
|
20240412,175700,42127170990,9170,9170,9170,9170,0
|
|
20240412,175600,42127170990,9170,9170,9170,9170,0
|
|
20240412,175500,42127170990,9170,9170,9170,9170,0
|
|
20240412,175400,42127170990,9170,9170,9170,9170,0
|
|
20240412,175300,42127170990,9170,9170,9170,9170,0
|
|
20240412,175200,42127170990,9170,9170,9170,9170,0
|
|
20240412,175100,42127170990,9170,9170,9170,9170,0
|
|
20240412,175000,42127170990,9170,9170,9170,9170,0
|
|
20240412,174900,42127170990,9170,9170,9170,9170,0
|
|
20240412,174800,42127170990,9170,9170,9170,9170,0
|
|
20240412,174700,42127170990,9170,9170,9170,9170,0
|
|
20240412,174600,42127170990,9170,9170,9170,9170,0
|
|
20240412,174500,42127170990,9170,9170,9170,9170,0
|
|
20240412,174400,42127170990,9170,9170,9170,9170,0
|
|
20240412,174300,42127170990,9170,9170,9170,9170,0
|
|
20240412,174200,42127170990,9170,9170,9170,9170,0
|
|
20240412,174100,42127170990,9170,9170,9170,9170,0
|
|
20240412,174000,42127170990,9170,9170,9170,9170,0
|
|
20240412,173900,42127170990,9170,9170,9170,9170,0
|
|
20240412,173800,42127170990,9170,9170,9170,9170,0
|
|
20240412,173700,42127170990,9170,9170,9170,9170,0
|
|
20240412,173600,42127170990,9170,9170,9170,9170,0
|
|
20240412,173500,42127170990,9170,9170,9170,9170,0
|
|
20240412,173400,42127170990,9170,9170,9170,9170,0
|
|
20240412,173300,42127170990,9170,9170,9170,9170,0
|
|
20240412,173200,42127170990,9170,9170,9170,9170,0
|
|
20240412,173100,42127170990,9170,9170,9170,9170,0
|
|
20240412,173000,42127170990,9170,9170,9170,9170,0
|
|
20240412,172900,42127170990,9170,9170,9170,9170,24152
|
|
20240412,172800,42127170990,9170,9170,9170,9170,0
|
|
20240412,172700,42127170990,9170,9170,9170,9170,0
|
|
20240412,172600,42127170990,9170,9170,9170,9170,0
|
|
20240412,172500,42127170990,9170,9170,9170,9170,0
|
|
20240412,172400,42127170990,9170,9170,9170,9170,0
|
|
20240412,172300,42127170990,9170,9170,9170,9170,0
|
|
20240412,172200,42127170990,9170,9170,9170,9170,0
|
|
20240412,172100,42127170990,9170,9170,9170,9170,0
|
|
20240412,172000,42127170990,9170,9170,9170,9170,0
|
|
20240412,171900,42127170990,9170,9170,9170,9170,0
|
|
20240412,171800,42127170990,9170,9170,9170,9170,0
|
|
20240412,171700,42127170990,9170,9170,9170,9170,0
|
|
20240412,171600,42127170990,9170,9170,9170,9170,0
|
|
20240412,171500,42127170990,9170,9170,9170,9170,0
|
|
20240412,171400,42127170990,9170,9170,9170,9170,0
|
|
20240412,171300,42127170990,9170,9170,9170,9170,0
|
|
20240412,171200,42127170990,9170,9170,9170,9170,0
|
|
20240412,171100,42127170990,9170,9170,9170,9170,0
|
|
20240412,171000,42127170990,9170,9170,9170,9170,0
|
|
20240412,170900,42127170990,9170,9170,9170,9170,0
|
|
20240412,170800,42127170990,9170,9170,9170,9170,0
|
|
20240412,170700,42127170990,9170,9170,9170,9170,0
|
|
20240412,170600,42127170990,9170,9170,9170,9170,0
|
|
20240412,170500,42127170990,9170,9170,9170,9170,0
|
|
20240412,170400,42127170990,9170,9170,9170,9170,0
|
|
20240412,170300,42127170990,9170,9170,9170,9170,0
|
|
20240412,170200,42127170990,9170,9170,9170,9170,0
|
|
20240412,170100,42127170990,9170,9170,9170,9170,0
|
|
20240412,170000,42127170990,9170,9170,9170,9170,0
|
|
20240412,165900,42127170990,9170,9170,9170,9170,24152
|
|
20240412,165800,42127170990,9170,9170,9170,9170,0
|
|
20240412,165700,42127170990,9170,9170,9170,9170,0
|
|
20240412,165600,42127170990,9170,9170,9170,9170,0
|
|
20240412,165500,42127170990,9170,9170,9170,9170,0
|
|
20240412,165400,42127170990,9170,9170,9170,9170,0
|
|
20240412,165300,42127170990,9170,9170,9170,9170,0
|
|
20240412,165200,42127170990,9170,9170,9170,9170,0
|
|
20240412,165100,42127170990,9170,9170,9170,9170,0
|
|
20240412,165000,42127170990,9170,9170,9170,9170,0
|
|
20240412,164900,42127170990,9170,9170,9170,9170,0
|
|
20240412,164800,42127170990,9170,9170,9170,9170,0
|
|
20240412,164700,42127170990,9170,9170,9170,9170,0
|
|
20240412,164600,42127170990,9170,9170,9170,9170,0
|
|
20240412,164500,42127170990,9170,9170,9170,9170,0
|
|
20240412,164400,42127170990,9170,9170,9170,9170,0
|
|
20240412,164300,42127170990,9170,9170,9170,9170,0
|
|
20240412,164200,42127170990,9170,9170,9170,9170,0
|
|
20240412,164100,42127170990,9170,9170,9170,9170,0
|
|
20240412,164000,42127170990,9170,9170,9170,9170,0
|
|
20240412,163900,42127170990,9170,9170,9170,9170,0
|
|
20240412,163800,42127170990,9170,9170,9170,9170,0
|
|
20240412,163700,42127170990,9170,9170,9170,9170,0
|
|
20240412,163600,42127170990,9170,9170,9170,9170,0
|
|
20240412,163500,42127170990,9170,9170,9170,9170,0
|
|
20240412,163400,42127170990,9170,9170,9170,9170,0
|
|
20240412,163300,42127170990,9170,9170,9170,9170,0
|
|
20240412,163200,42127170990,9170,9170,9170,9170,0
|
|
20240412,163100,42127170990,9170,9170,9170,9170,0
|
|
20240412,163000,42127170990,9170,9170,9170,9170,0
|
|
20240412,162900,42127170990,9170,9170,9170,9170,24152
|
|
20240412,162800,42127170990,9170,9170,9170,9170,0
|
|
20240412,162700,42127170990,9170,9170,9170,9170,0
|
|
20240412,162600,42127170990,9170,9170,9170,9170,0
|
|
20240412,162500,42127170990,9170,9170,9170,9170,0
|
|
20240412,162400,42127170990,9170,9170,9170,9170,0
|
|
20240412,162300,42127170990,9170,9170,9170,9170,0
|
|
20240412,162200,42127170990,9170,9170,9170,9170,0
|
|
20240412,162100,42127170990,9170,9170,9170,9170,0
|
|
20240412,162000,42127170990,9170,9170,9170,9170,0
|
|
20240412,161900,42127170990,9170,9170,9170,9170,0
|
|
20240412,161800,42127170990,9170,9170,9170,9170,0
|
|
20240412,161700,42127170990,9170,9170,9170,9170,0
|
|
20240412,161600,42127170990,9170,9170,9170,9170,0
|
|
20240412,161500,42127170990,9170,9170,9170,9170,0
|
|
20240412,161400,42127170990,9170,9170,9170,9170,0
|
|
20240412,161300,42127170990,9170,9170,9170,9170,0
|
|
20240412,161200,42127170990,9170,9170,9170,9170,0
|
|
20240412,161100,42127170990,9170,9170,9170,9170,0
|
|
20240412,161000,42127170990,9170,9170,9170,9170,0
|
|
20240412,160900,42127170990,9170,9170,9170,9170,0
|
|
20240412,160800,42127170990,9170,9170,9170,9170,0
|
|
20240412,160700,42127170990,9170,9170,9170,9170,0
|
|
20240412,160600,42127170990,9170,9170,9170,9170,0
|
|
20240412,160500,42127170990,9170,9170,9170,9170,0
|
|
20240412,160400,42127170990,9170,9170,9170,9170,0
|
|
20240412,160300,42127170990,9170,9170,9170,9170,0
|
|
20240412,160200,42127170990,9170,9170,9170,9170,0
|
|
20240412,160100,42127170990,9170,9170,9170,9170,0
|
|
20240412,160000,42127170990,9170,9170,9170,9170,0
|
|
20240412,155900,42127170990,9170,9170,9170,9170,24152
|
|
20240412,155800,42127170990,9170,9170,9170,9170,0
|
|
20240412,155700,42127170990,9170,9170,9170,9170,0
|
|
20240412,155600,42127170990,9170,9170,9170,9170,0
|
|
20240412,155500,42127170990,9170,9170,9170,9170,0
|
|
20240412,155400,42127170990,9170,9170,9170,9170,0
|
|
20240412,155300,42127170990,9170,9170,9170,9170,0
|
|
20240412,155200,42127170990,9170,9170,9170,9170,0
|
|
20240412,155100,42127170990,9170,9170,9170,9170,0
|
|
20240412,155000,42127170990,9170,9170,9170,9170,0
|
|
20240412,154900,42127170990,9170,9170,9170,9170,0
|
|
20240412,154800,42127170990,9170,9170,9170,9170,0
|
|
20240412,154700,42127170990,9170,9170,9170,9170,0
|
|
20240412,154600,42127170990,9170,9170,9170,9170,0
|
|
20240412,154500,42127170990,9170,9170,9170,9170,0
|
|
20240412,154400,42127170990,9170,9170,9170,9170,0
|
|
20240412,154300,42127170990,9170,9170,9170,9170,0
|
|
20240412,154200,42127170990,9170,9170,9170,9170,0
|
|
20240412,154100,42127170990,9170,9170,9170,9170,0
|
|
20240412,154000,42127170990,9170,9170,9170,9170,0
|
|
20240412,153900,42127170990,9170,9170,9170,9170,0
|
|
20240412,153800,42127170990,9170,9170,9170,9170,0
|
|
20240412,153700,42127170990,9170,9170,9170,9170,0
|
|
20240412,153600,42127170990,9170,9170,9170,9170,0
|
|
20240412,153500,42127170990,9170,9170,9170,9170,0
|
|
20240412,153400,42127170990,9170,9170,9170,9170,0
|
|
20240412,153300,42127170990,9170,9170,9170,9170,0
|
|
20240412,153200,42127170990,9170,9170,9170,9170,0
|
|
20240412,153100,42127170990,9170,9170,9170,9170,0
|
|
20240412,153000,42127170990,9170,9170,9170,9170,24152
|
|
20240412,152900,41905697150,9290,9290,9290,9290,0
|
|
20240412,152800,41905697150,9290,9290,9290,9290,0
|
|
20240412,152700,41905697150,9290,9290,9290,9290,0
|
|
20240412,152600,41905697150,9290,9290,9290,9290,0
|
|
20240412,152500,41905697150,9290,9290,9290,9290,0
|
|
20240412,152400,41905697150,9290,9290,9290,9290,0
|
|
20240412,152300,41905697150,9290,9290,9290,9290,0
|
|
20240412,152200,41905697150,9290,9290,9290,9290,0
|
|
20240412,152100,41905697150,9290,9290,9290,9290,0
|
|
20240412,152000,41905697150,9290,9290,9290,9290,0
|
|
20240412,151900,41905697150,9290,9260,9290,9220,16727
|
|
20240412,151800,41751153180,9250,9310,9310,9250,8043
|
|
20240412,151700,41676517760,9330,9340,9340,9300,10302
|
|
20240412,151600,41580632040,9330,9320,9350,9310,8259
|
|
20240412,151500,41503655570,9320,9370,9390,9300,5812
|
|
20240412,151400,41449404740,9390,9400,9400,9350,2554
|
|
20240412,151300,41425462590,9390,9480,9480,9370,7344
|
|
20240412,151200,41356121600,9430,9360,9510,9360,5658
|
|
20240412,151100,41302801620,9390,9390,9390,9300,8482
|
|
20240412,151000,41223587050,9380,9400,9400,9370,4601
|
|
20240412,150900,41180375850,9410,9340,9450,9340,2280
|
|
20240412,150800,41158993490,9330,9360,9370,9300,6562
|
|
20240412,150700,41097794490,9360,9460,9490,9360,7425
|
|
20240412,150600,41027941740,9450,9320,9500,9320,11388
|
|
20240412,150500,40920778350,9320,9500,9500,9320,13954
|
|
20240412,150400,40789572450,9490,9550,9560,9490,9054
|
|
20240412,150300,40703452040,9540,9580,9580,9540,2042
|
|
20240412,150200,40683940250,9570,9580,9590,9570,3677
|
|
20240412,150100,40648721240,9580,9590,9600,9580,3562
|
|
20240412,150000,40614588750,9590,9590,9610,9580,1707
|
|
20240412,145900,40598212000,9590,9580,9610,9570,1433
|
|
20240412,145800,40584491180,9580,9590,9610,9570,4804
|
|
20240412,145700,40538465060,9590,9680,9720,9590,10539
|
|
20240412,145600,40436841420,9720,9760,9780,9670,7724
|
|
20240412,145500,40361617990,9780,9760,9820,9720,10525
|
|
20240412,145400,40258574540,9750,9660,9770,9660,10576
|
|
20240412,145300,40155958060,9670,9650,9680,9640,1808
|
|
20240412,145200,40138498950,9640,9650,9670,9640,1741
|
|
20240412,145100,40121704280,9640,9700,9700,9640,2105
|
|
20240412,145000,40101345720,9700,9690,9710,9680,3868
|
|
20240412,144900,40063867220,9680,9620,9690,9620,2349
|
|
20240412,144800,40041181900,9640,9620,9640,9570,1928
|
|
20240412,144700,40022655110,9560,9570,9620,9550,6229
|
|
20240412,144600,39963126520,9580,9620,9630,9570,3589
|
|
20240412,144500,39928710410,9610,9610,9630,9600,1276
|
|
20240412,144400,39916452630,9600,9600,9630,9580,4464
|
|
20240412,144300,39873605980,9610,9680,9690,9610,5124
|
|
20240412,144200,39824239450,9670,9660,9690,9660,388
|
|
20240412,144100,39820490130,9660,9650,9660,9630,1667
|
|
20240412,144000,39804414340,9640,9630,9650,9610,3927
|
|
20240412,143900,39766587820,9630,9680,9710,9610,8474
|
|
20240412,143800,39684985610,9670,9670,9730,9670,2529
|
|
20240412,143700,39660490970,9730,9780,9820,9670,16474
|
|
20240412,143600,39499460580,9770,9730,9780,9730,2325
|
|
20240412,143500,39476771040,9740,9780,9790,9710,7180
|
|
20240412,143400,39406722500,9770,9750,9790,9740,4869
|
|
20240412,143300,39359106730,9760,9740,9780,9730,4176
|
|
20240412,143200,39318348850,9730,9720,9740,9710,2075
|
|
20240412,143100,39298160630,9720,9740,9740,9700,2803
|
|
20240412,143000,39270906850,9730,9680,9740,9670,4087
|
|
20240412,142900,39231223070,9670,9680,9690,9670,1970
|
|
20240412,142800,39212147240,9670,9680,9700,9620,2910
|
|
20240412,142700,39184014570,9700,9620,9700,9620,4338
|
|
20240412,142600,39142100560,9650,9630,9650,9550,14006
|
|
20240412,142500,39007656670,9630,9640,9640,9630,2305
|
|
20240412,142400,38985451970,9640,9650,9660,9640,1418
|
|
20240412,142300,38971781570,9640,9650,9660,9640,1321
|
|
20240412,142200,38959035790,9660,9660,9660,9650,772
|
|
20240412,142100,38951578810,9650,9680,9690,9650,2835
|
|
20240412,142000,38924158590,9690,9710,9710,9680,3193
|
|
20240412,141900,38893197500,9710,9710,9720,9700,1635
|
|
20240412,141800,38877324910,9700,9700,9710,9700,1088
|
|
20240412,141700,38866770920,9700,9720,9720,9700,1712
|
|
20240412,141600,38850148390,9740,9720,9740,9720,1559
|
|
20240412,141500,38834987880,9720,9710,9740,9710,757
|
|
20240412,141400,38827629100,9710,9720,9720,9710,1172
|
|
20240412,141300,38816244120,9730,9740,9740,9730,537
|
|
20240412,141200,38811015830,9730,9730,9740,9730,794
|
|
20240412,141100,38803289740,9730,9720,9750,9720,425
|
|
20240412,141000,38799150060,9750,9660,9770,9660,1486
|
|
20240412,140900,38784704830,9660,9680,9680,9660,568
|
|
20240412,140800,38779213600,9670,9720,9720,9670,2287
|
|
20240412,140700,38757020360,9720,9730,9740,9700,2206
|
|
20240412,140600,38735567640,9740,9660,9740,9660,375
|
|
20240412,140500,38731920460,9660,9660,9670,9650,1882
|
|
20240412,140400,38713740050,9660,9670,9680,9660,1474
|
|
20240412,140300,38699495090,9670,9680,9680,9670,367
|
|
20240412,140200,38695945450,9680,9710,9710,9670,629
|
|
20240412,140100,38689853740,9710,9710,9740,9710,161
|
|
20240412,140000,38688290370,9670,9690,9710,9660,2362
|
|
20240412,135900,38665446270,9690,9760,9760,9690,1378
|
|
20240412,135800,38652030340,9760,9710,9760,9700,803
|
|
20240412,135700,38644213240,9720,9740,9740,9720,285
|
|
20240412,135600,38641441810,9750,9770,9770,9720,522
|
|
20240412,135500,38636350230,9760,9760,9780,9760,2848
|
|
20240412,135400,38608552300,9760,9730,9760,9730,271
|
|
20240412,135300,38605911390,9740,9760,9760,9740,268
|
|
20240412,135200,38603296840,9760,9760,9770,9720,903
|
|
20240412,135100,38594488620,9770,9760,9770,9750,865
|
|
20240412,135000,38586051410,9730,9770,9800,9720,1404
|
|
20240412,134900,38572368460,9770,9810,9840,9760,5275
|
|
20240412,134800,38520675860,9820,9680,9820,9670,5600
|
|
20240412,134700,38466053090,9680,9640,9680,9640,881
|
|
20240412,134600,38457545970,9640,9660,9660,9630,1768
|
|
20240412,134500,38440502450,9670,9660,9670,9640,2402
|
|
20240412,134400,38417334110,9650,9660,9660,9650,1172
|
|
20240412,134300,38406022480,9670,9700,9700,9650,2479
|
|
20240412,134200,38382057250,9700,9660,9700,9660,1144
|
|
20240412,134100,38370982330,9660,9680,9680,9660,1114
|
|
20240412,134000,38360219200,9680,9690,9690,9660,2965
|
|
20240412,133900,38331521830,9690,9690,9700,9680,503
|
|
20240412,133800,38326647720,9690,9700,9700,9680,964
|
|
20240412,133700,38317308170,9700,9700,9700,9680,960
|
|
20240412,133600,38307997910,9700,9720,9720,9700,5512
|
|
20240412,133500,38254529490,9710,9730,9730,9710,1904
|
|
20240412,133400,38236036190,9720,9760,9760,9710,2004
|
|
20240412,133300,38216547370,9760,9770,9780,9740,176
|
|
20240412,133200,38214828780,9770,9720,9770,9720,1184
|
|
20240412,133100,38203274090,9720,9740,9740,9710,2414
|
|
20240412,133000,38179807640,9750,9720,9780,9720,2330
|
|
20240412,132900,38157119140,9720,9740,9740,9710,1667
|
|
20240412,132800,38140910770,9740,9740,9740,9720,638
|
|
20240412,132700,38134705400,9740,9780,9780,9720,1642
|
|
20240412,132600,38118719210,9780,9780,9780,9740,1638
|
|
20240412,132500,38102741400,9780,9780,9790,9770,494
|
|
20240412,132400,38097910090,9780,9750,9780,9750,594
|
|
20240412,132300,38092107380,9750,9750,9760,9730,1951
|
|
20240412,132200,38073090690,9770,9780,9780,9750,1037
|
|
20240412,132100,38062962310,9780,9770,9810,9770,836
|
|
20240412,132000,38054786800,9820,9790,9820,9770,870
|
|
20240412,131900,38046278800,9790,9780,9790,9770,560
|
|
20240412,131800,38040801870,9780,9780,9820,9760,381
|
|
20240412,131700,38037063550,9760,9740,9780,9740,575
|
|
20240412,131600,38031456520,9740,9830,9830,9740,2869
|
|
20240412,131500,38003406530,9780,9830,9830,9780,901
|
|
20240412,131400,37994586490,9790,9830,9850,9790,1413
|
|
20240412,131300,37980717970,9820,9800,9890,9800,2431
|
|
20240412,131200,37956761730,9810,9790,9810,9770,468
|
|
20240412,131100,37952182290,9800,9760,9810,9750,673
|
|
20240412,131000,37945592000,9750,9770,9830,9740,3565
|
|
20240412,130900,37910830860,9750,9770,9780,9750,2513
|
|
20240412,130800,37886300970,9770,9810,9820,9770,8305
|
|
20240412,130700,37805111780,9800,9870,9870,9800,5118
|
|
20240412,130600,37754816830,9870,9850,9900,9850,3793
|
|
20240412,130500,37717368460,9860,9810,9950,9810,5120
|
|
20240412,130400,37666758800,9840,9960,9980,9800,14439
|
|
20240412,130300,37523828670,9960,9780,9960,9770,8208
|
|
20240412,130200,37443003280,9780,9750,9790,9740,2696
|
|
20240412,130100,37416669490,9770,9750,9790,9700,8336
|
|
20240412,130000,37335518620,9730,9830,9830,9700,15062
|
|
20240412,125900,37188705780,9820,9970,9970,9760,18201
|
|
20240412,125800,37009458430,9930,10040,10080,9910,19650
|
|
20240412,125700,36813680930,10060,10160,10200,10000,34962
|
|
20240412,125600,36460817050,10190,9750,10190,9720,69328
|
|
20240412,125500,35763637050,9750,9670,9750,9660,3163
|
|
20240412,125400,35732971150,9680,9700,9710,9660,1198
|
|
20240412,125300,35721381770,9700,9700,9740,9650,1117
|
|
20240412,125200,35710579490,9670,9650,9700,9650,3849
|
|
20240412,125100,35673416490,9650,9690,9690,9650,1997
|
|
20240412,125000,35654129370,9730,9720,9730,9660,776
|
|
20240412,124900,35646605730,9660,9690,9740,9660,1854
|
|
20240412,124800,35628645370,9680,9650,9690,9650,823
|
|
20240412,124700,35620687580,9650,9660,9670,9640,5899
|
|
20240412,124600,35563785550,9670,9720,9730,9670,5062
|
|
20240412,124500,35514706880,9720,9750,9750,9720,1577
|
|
20240412,124400,35499362190,9740,9760,9830,9700,4564
|
|
20240412,124300,35454870450,9770,9760,9800,9750,4857
|
|
20240412,124200,35407422010,9760,9680,9770,9680,7161
|
|
20240412,124100,35337874530,9680,9680,9680,9680,0
|
|
20240412,124000,35337874530,9680,9690,9690,9680,3483
|
|
20240412,123900,35304154150,9690,9700,9710,9690,1757
|
|
20240412,123800,35287121880,9680,9740,9740,9680,14692
|
|
20240412,123700,35144689940,9740,9730,9760,9710,1087
|
|
20240412,123600,35134120090,9720,9760,9780,9710,6780
|
|
20240412,123500,35068177920,9760,9790,9790,9750,4187
|
|
20240412,123400,35027333520,9790,9760,9790,9760,2117
|
|
20240412,123300,35006662060,9760,9770,9780,9750,3290
|
|
20240412,123200,34974556850,9780,9780,9830,9780,2898
|
|
20240412,123100,34946193080,9780,9800,9830,9780,2850
|
|
20240412,123000,34918262070,9800,9760,9800,9750,6985
|
|
20240412,122900,34850042050,9760,9830,9830,9750,15134
|
|
20240412,122800,34701893120,9820,9850,9860,9810,9669
|
|
20240412,122700,34606840740,9860,9850,9900,9850,4505
|
|
20240412,122600,34562402340,9860,9860,9900,9850,5650
|
|
20240412,122500,34506670530,9860,9890,9900,9860,2703
|
|
20240412,122400,34479973630,9880,9910,9910,9880,2533
|
|
20240412,122300,34454921740,9910,9950,9950,9870,10659
|
|
20240412,122200,34349350010,9940,9960,10000,9940,1738
|
|
20240412,122100,34332040880,9950,9930,10000,9930,3262
|
|
20240412,122000,34299519970,9930,9940,9950,9930,5153
|
|
20240412,121900,34248301200,9940,10000,10020,9940,8285
|
|
20240412,121800,34165717280,10040,9990,10080,9990,13199
|
|
20240412,121700,34033239510,10000,10010,10020,9960,7320
|
|
20240412,121600,33960099740,9990,9970,10040,9950,10397
|
|
20240412,121500,33856267040,9960,9990,10000,9920,6730
|
|
20240412,121400,33789298150,9990,10070,10070,9880,29775
|
|
20240412,121300,33492887330,10060,10170,10180,10060,9250
|
|
20240412,121200,33399341820,10160,10090,10200,10090,3658
|
|
20240412,121100,33362175860,10100,10240,10240,10100,11064
|
|
20240412,121000,33249490670,10210,10200,10270,10200,10224
|
|
20240412,120900,33144903840,10230,10180,10310,10150,20694
|
|
20240412,120800,32932754150,10150,10300,10310,10150,24849
|
|
20240412,120700,32678106930,10300,10250,10410,10110,69287
|
|
20240412,120600,31963486140,10250,10100,10310,10050,73343
|
|
20240412,120500,31213318490,10120,9910,10240,9880,45024
|
|
20240412,120400,30759072770,9900,9850,9910,9850,4363
|
|
20240412,120300,30715929720,9860,9860,9870,9830,2077
|
|
20240412,120200,30695458700,9850,9840,9880,9840,2602
|
|
20240412,120100,30669805490,9850,9840,9850,9830,1790
|
|
20240412,120000,30652196420,9830,9800,9850,9800,5565
|
|
20240412,115900,30597550720,9820,9850,9850,9800,1756
|
|
20240412,115800,30580310010,9840,9790,9850,9780,4500
|
|
20240412,115700,30536172430,9810,9800,9850,9750,2771
|
|
20240412,115600,30509018400,9770,9830,9860,9750,12395
|
|
20240412,115500,30387672100,9830,9900,9900,9830,2626
|
|
20240412,115400,30361809690,9870,9920,9920,9870,1251
|
|
20240412,115300,30349458660,9920,9920,9930,9870,338
|
|
20240412,115200,30346114480,9890,9940,9940,9880,1763
|
|
20240412,115100,30328618050,9940,9850,9940,9830,2887
|
|
20240412,115000,30300160300,9850,9920,9950,9850,5153
|
|
20240412,114900,30249067080,9950,9920,9960,9850,4345
|
|
20240412,114800,30205903930,9930,9880,9940,9850,5051
|
|
20240412,114700,30155922910,9830,9870,9880,9830,2384
|
|
20240412,114600,30132418730,9870,9890,9890,9850,1356
|
|
20240412,114500,30119039010,9890,9850,9890,9840,1078
|
|
20240412,114400,30108417980,9850,9850,9860,9840,250
|
|
20240412,114300,30105954020,9860,9830,9870,9810,529
|
|
20240412,114200,30100752820,9850,9850,9870,9810,3990
|
|
20240412,114100,30061571820,9860,9880,9880,9830,3260
|
|
20240412,114000,30029451280,9890,9900,9910,9870,2166
|
|
20240412,113900,30008041680,9900,9900,9900,9890,1817
|
|
20240412,113800,29990064400,9900,9900,9900,9880,1001
|
|
20240412,113700,29980157030,9900,9870,9900,9850,3528
|
|
20240412,113600,29945315470,9860,9870,9890,9850,1448
|
|
20240412,113500,29931024330,9850,9850,9850,9810,1221
|
|
20240412,113400,29919021860,9810,9830,9890,9810,3557
|
|
20240412,113300,29883975840,9830,9890,9890,9810,8690
|
|
20240412,113200,29798511940,9890,9900,9900,9870,694
|
|
20240412,113100,29791657390,9870,9860,9910,9830,5639
|
|
20240412,113000,29736089550,9880,9900,9930,9860,2073
|
|
20240412,112900,29715559770,9900,9850,9900,9840,4152
|
|
20240412,112800,29674630040,9850,9910,9940,9850,5169
|
|
20240412,112700,29623566060,9910,9930,9950,9880,1989
|
|
20240412,112600,29603874730,9930,9930,9970,9920,1285
|
|
20240412,112500,29591100030,9930,9890,9930,9880,1784
|
|
20240412,112400,29573428490,9890,9910,9930,9890,4824
|
|
20240412,112300,29525670780,9910,9900,9940,9870,3483
|
|
20240412,112200,29491202560,9900,9880,9940,9870,11062
|
|
20240412,112100,29381865520,9880,9990,9990,9840,19436
|
|
20240412,112000,29189352630,9990,10030,10060,9960,6394
|
|
20240412,111900,29125477290,10040,10080,10100,10040,2884
|
|
20240412,111800,29096424720,10080,10070,10100,10060,1023
|
|
20240412,111700,29086117170,10100,10060,10110,10020,2269
|
|
20240412,111600,29063221120,10060,10060,10110,10010,5069
|
|
20240412,111500,29012123310,10060,10080,10100,10060,2910
|
|
20240412,111400,28982774670,10080,10030,10100,10000,4453
|
|
20240412,111300,28938025160,10040,10010,10040,10000,831
|
|
20240412,111200,28929703530,10020,10020,10040,10010,2114
|
|
20240412,111100,28908523440,10030,10020,10030,9990,1212
|
|
20240412,111000,28896374980,10030,10000,10030,9980,2894
|
|
20240412,110900,28867448780,10000,9990,10030,9980,1730
|
|
20240412,110800,28850156000,10030,10010,10030,9980,1795
|
|
20240412,110700,28832225570,10030,9980,10060,9950,5582
|
|
20240412,110600,28776513380,9970,10020,10050,9960,7142
|
|
20240412,110500,28705185470,10050,10080,10080,10030,2236
|
|
20240412,110400,28682694230,10090,10020,10100,10010,5450
|
|
20240412,110300,28628034890,10000,10050,10050,10000,4466
|
|
20240412,110200,28583310170,10050,10060,10070,10030,1424
|
|
20240412,110100,28568984790,10060,10080,10080,10030,2291
|
|
20240412,110000,28545956200,10080,10030,10110,10030,5041
|
|
20240412,105900,28495161960,10050,10000,10060,9990,4987
|
|
20240412,105800,28445204570,10000,10030,10040,10000,3422
|
|
20240412,105700,28410952070,10020,10040,10050,10020,2816
|
|
20240412,105600,28382702160,10020,10060,10070,10020,1860
|
|
20240412,105500,28364022250,10070,10060,10070,9990,17391
|
|
20240412,105400,28189809420,10070,10050,10090,10010,17911
|
|
20240412,105300,28009836650,10050,10130,10130,10050,10363
|
|
20240412,105200,27905306580,10130,10170,10180,10120,9204
|
|
20240412,105100,27811856880,10170,10190,10190,10150,5849
|
|
20240412,105000,27752392150,10190,10170,10200,10170,1567
|
|
20240412,104900,27736443320,10200,10180,10220,10170,5703
|
|
20240412,104800,27678380700,10190,10190,10230,10180,3344
|
|
20240412,104700,27644281870,10200,10170,10200,10170,2653
|
|
20240412,104600,27617269240,10180,10180,10190,10160,7055
|
|
20240412,104500,27545490980,10180,10130,10210,10100,10537
|
|
20240412,104400,27438469530,10130,10170,10170,10050,25315
|
|
20240412,104300,27182653430,10180,10270,10290,10120,18657
|
|
20240412,104200,26992583140,10280,10290,10320,10230,18413
|
|
20240412,104100,26803645960,10300,10310,10330,10300,5781
|
|
20240412,104000,26744057520,10300,10300,10340,10300,3794
|
|
20240412,103900,26704954990,10310,10330,10340,10300,10727
|
|
20240412,103800,26594329320,10330,10320,10350,10320,5535
|
|
20240412,103700,26537184380,10320,10400,10450,10320,10716
|
|
20240412,103600,26426268480,10400,10470,10520,10400,16377
|
|
20240412,103500,26254687590,10460,10400,10470,10390,3099
|
|
20240412,103400,26222350080,10420,10400,10420,10380,2355
|
|
20240412,103300,26197867100,10390,10390,10420,10380,973
|
|
20240412,103200,26187749400,10410,10400,10420,10370,3812
|
|
20240412,103100,26148136140,10380,10450,10450,10340,7630
|
|
20240412,103000,26068795950,10440,10470,10530,10410,21500
|
|
20240412,102900,25843180790,10470,10400,10470,10380,5802
|
|
20240412,102800,25782643670,10400,10400,10420,10390,6374
|
|
20240412,102700,25716312330,10400,10370,10400,10370,2430
|
|
20240412,102600,25691071380,10390,10360,10440,10360,13525
|
|
20240412,102500,25550477760,10370,10330,10370,10330,3226
|
|
20240412,102400,25517069960,10350,10330,10370,10320,3434
|
|
20240412,102300,25481518650,10350,10320,10390,10320,3877
|
|
20240412,102200,25441367200,10350,10350,10360,10320,4951
|
|
20240412,102100,25390184560,10360,10350,10400,10350,1789
|
|
20240412,102000,25371622320,10340,10330,10360,10330,3529
|
|
20240412,101900,25335115300,10360,10380,10420,10320,6826
|
|
20240412,101800,25264319700,10400,10320,10420,10320,6001
|
|
20240412,101700,25202057680,10360,10330,10370,10310,1945
|
|
20240412,101600,25181983360,10340,10320,10340,10300,5481
|
|
20240412,101500,25125435380,10310,10350,10370,10310,3024
|
|
20240412,101400,25094229240,10340,10320,10350,10310,2194
|
|
20240412,101300,25071585370,10310,10330,10370,10310,2731
|
|
20240412,101200,25043398010,10340,10370,10380,10330,7378
|
|
20240412,101100,24966993280,10380,10420,10450,10370,5465
|
|
20240412,101000,24910149860,10440,10400,10460,10400,4476
|
|
20240412,100900,24863455400,10460,10420,10530,10400,22215
|
|
20240412,100800,24630549130,10440,10410,10450,10370,6079
|
|
20240412,100700,24567348440,10420,10470,10500,10400,17536
|
|
20240412,100600,24383997250,10480,10460,10500,10440,16003
|
|
20240412,100500,24216463370,10450,10370,10500,10370,17323
|
|
20240412,100400,24035531250,10370,10350,10410,10330,11164
|
|
20240412,100300,23919629980,10330,10340,10360,10300,8308
|
|
20240412,100200,23833822500,10350,10290,10370,10280,4381
|
|
20240412,100100,23788518520,10300,10340,10350,10250,5489
|
|
20240412,100000,23732069660,10340,10340,10350,10250,7128
|
|
20240412,095900,23658673030,10350,10340,10410,10280,13870
|
|
20240412,095800,23514778780,10280,10260,10340,10240,6119
|
|
20240412,095700,23451866780,10260,10240,10330,10230,4193
|
|
20240412,095600,23408758270,10240,10280,10280,10230,5021
|
|
20240412,095500,23357249060,10270,10310,10340,10270,3815
|
|
20240412,095400,23317950360,10310,10250,10350,10250,2696
|
|
20240412,095300,23290225840,10260,10280,10300,10250,11896
|
|
20240412,095200,23168121220,10280,10360,10360,10270,7975
|
|
20240412,095100,23085871830,10360,10350,10380,10350,2106
|
|
20240412,095000,23064036090,10350,10320,10390,10320,2472
|
|
20240412,094900,23038424200,10390,10260,10390,10260,4262
|
|
20240412,094800,22994445440,10260,10370,10370,10260,11138
|
|
20240412,094700,22879613510,10370,10430,10430,10360,2278
|
|
20240412,094600,22855919590,10430,10430,10450,10380,2693
|
|
20240412,094500,22827881900,10430,10440,10460,10360,12721
|
|
20240412,094400,22695379820,10440,10510,10520,10410,18781
|
|
20240412,094300,22498641060,10510,10360,10530,10360,25545
|
|
20240412,094200,22231398030,10370,10300,10400,10280,8899
|
|
20240412,094100,22139174560,10300,10280,10360,10270,6786
|
|
20240412,094000,22069232490,10280,10320,10380,10250,21607
|
|
20240412,093900,21846970210,10360,10310,10400,10290,10481
|
|
20240412,093800,21738557730,10320,10360,10360,10250,16380
|
|
20240412,093700,21569940310,10360,10370,10380,10280,15881
|
|
20240412,093600,21406028680,10360,10400,10410,10350,6546
|
|
20240412,093500,21338061450,10400,10430,10450,10400,5912
|
|
20240412,093400,21276490160,10430,10490,10520,10420,15061
|
|
20240412,093300,21118562640,10500,10430,10510,10400,10117
|
|
20240412,093200,21012787050,10440,10430,10500,10430,15597
|
|
20240412,093100,20849535800,10430,10400,10430,10360,19921
|
|
20240412,093000,20642398010,10400,10360,10420,10340,18456
|
|
20240412,092900,20450649700,10360,10380,10400,10280,36204
|
|
20240412,092800,20076937490,10400,10430,10430,10350,40481
|
|
20240412,092700,19657190080,10410,10440,10450,10350,20206
|
|
20240412,092600,19447020940,10440,10460,10530,10360,32584
|
|
20240412,092500,19106689360,10460,10570,10590,10440,43187
|
|
20240412,092400,18652986730,10580,10670,10670,10560,10300
|
|
20240412,092300,18543662530,10630,10590,10700,10550,19709
|
|
20240412,092200,18334383130,10600,10690,10740,10580,21232
|
|
20240412,092100,18108196030,10700,10780,10780,10670,11534
|
|
20240412,092000,17984717430,10780,10680,10810,10660,23203
|
|
20240412,091900,17735642270,10690,10730,10740,10670,17131
|
|
20240412,091800,17552431230,10680,10660,10790,10640,26751
|
|
20240412,091700,17265578170,10650,10660,10680,10550,39336
|
|
20240412,091600,16848342360,10660,10690,10690,10520,53429
|
|
20240412,091500,16281247590,10690,10870,10900,10650,60357
|
|
20240412,091400,15630743240,10870,10930,10950,10800,38720
|
|
20240412,091300,15209922260,10950,10910,10990,10840,59898
|
|
20240412,091200,14555305290,10940,10840,11060,10840,123758
|
|
20240412,091100,13199474600,10850,10890,10890,10790,38945
|
|
20240412,091000,12777508850,10890,10850,10980,10770,56292
|
|
20240412,090900,12163937150,10850,10680,10920,10660,72876
|
|
20240412,090800,11373516190,10680,10620,10830,10610,44306
|
|
20240412,090700,10898122350,10630,10710,10840,10600,53658
|
|
20240412,090600,10322560980,10710,10800,10810,10600,94203
|
|
20240412,090500,9315088060,10800,10990,11000,10770,128911
|
|
20240412,090400,7912837920,11000,10730,11160,10730,306697
|
|
20240412,090300,4550432710,10690,10750,10950,10590,160701
|
|
20240412,090200,2819561820,10590,10590,10590,10590,0
|
|
20240412,090100,2819561820,10590,10140,10590,10140,92603
|
|
20240412,090000,1854923180,10120,9630,10350,9620,183231
|