720 lines
36 KiB
CSV
720 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,205700,45677176800,8660,8660,8660,8660,26153
|
|
20240415,205600,45677176800,8660,8660,8660,8660,0
|
|
20240415,205500,45677176800,8660,8660,8660,8660,0
|
|
20240415,205400,45677176800,8660,8660,8660,8660,0
|
|
20240415,205300,45677176800,8660,8660,8660,8660,0
|
|
20240415,205200,45677176800,8660,8660,8660,8660,0
|
|
20240415,205100,45677176800,8660,8660,8660,8660,0
|
|
20240415,205000,45677176800,8660,8660,8660,8660,0
|
|
20240415,204900,45677176800,8660,8660,8660,8660,0
|
|
20240415,204800,45677176800,8660,8660,8660,8660,0
|
|
20240415,204700,45677176800,8660,8660,8660,8660,0
|
|
20240415,204600,45677176800,8660,8660,8660,8660,0
|
|
20240415,204500,45677176800,8660,8660,8660,8660,0
|
|
20240415,204400,45677176800,8660,8660,8660,8660,0
|
|
20240415,204300,45677176800,8660,8660,8660,8660,0
|
|
20240415,204200,45677176800,8660,8660,8660,8660,0
|
|
20240415,204100,45677176800,8660,8660,8660,8660,0
|
|
20240415,204000,45677176800,8660,8660,8660,8660,0
|
|
20240415,203900,45677176800,8660,8660,8660,8660,0
|
|
20240415,203800,45677176800,8660,8660,8660,8660,0
|
|
20240415,203700,45677176800,8660,8660,8660,8660,0
|
|
20240415,203600,45677176800,8660,8660,8660,8660,0
|
|
20240415,203500,45677176800,8660,8660,8660,8660,0
|
|
20240415,203400,45677176800,8660,8660,8660,8660,0
|
|
20240415,203300,45677176800,8660,8660,8660,8660,0
|
|
20240415,203200,45677176800,8660,8660,8660,8660,0
|
|
20240415,203100,45677176800,8660,8660,8660,8660,0
|
|
20240415,203000,45677176800,8660,8660,8660,8660,0
|
|
20240415,202900,45677176800,8660,8660,8660,8660,0
|
|
20240415,202800,45677176800,8660,8660,8660,8660,0
|
|
20240415,202700,45677176800,8660,8660,8660,8660,26153
|
|
20240415,202600,45677176800,8660,8660,8660,8660,0
|
|
20240415,202500,45677176800,8660,8660,8660,8660,0
|
|
20240415,202400,45677176800,8660,8660,8660,8660,0
|
|
20240415,202300,45677176800,8660,8660,8660,8660,0
|
|
20240415,202200,45677176800,8660,8660,8660,8660,0
|
|
20240415,202100,45677176800,8660,8660,8660,8660,0
|
|
20240415,202000,45677176800,8660,8660,8660,8660,0
|
|
20240415,201900,45677176800,8660,8660,8660,8660,0
|
|
20240415,201800,45677176800,8660,8660,8660,8660,0
|
|
20240415,201700,45677176800,8660,8660,8660,8660,0
|
|
20240415,201600,45677176800,8660,8660,8660,8660,0
|
|
20240415,201500,45677176800,8660,8660,8660,8660,0
|
|
20240415,201400,45677176800,8660,8660,8660,8660,0
|
|
20240415,201300,45677176800,8660,8660,8660,8660,0
|
|
20240415,201200,45677176800,8660,8660,8660,8660,0
|
|
20240415,201100,45677176800,8660,8660,8660,8660,0
|
|
20240415,201000,45677176800,8660,8660,8660,8660,0
|
|
20240415,200900,45677176800,8660,8660,8660,8660,0
|
|
20240415,200800,45677176800,8660,8660,8660,8660,0
|
|
20240415,200700,45677176800,8660,8660,8660,8660,0
|
|
20240415,200600,45677176800,8660,8660,8660,8660,0
|
|
20240415,200500,45677176800,8660,8660,8660,8660,0
|
|
20240415,200400,45677176800,8660,8660,8660,8660,0
|
|
20240415,200300,45677176800,8660,8660,8660,8660,0
|
|
20240415,200200,45677176800,8660,8660,8660,8660,0
|
|
20240415,200100,45677176800,8660,8660,8660,8660,0
|
|
20240415,200000,45677176800,8660,8660,8660,8660,0
|
|
20240415,195900,45677176800,8660,8660,8660,8660,0
|
|
20240415,195800,45677176800,8660,8660,8660,8660,0
|
|
20240415,195700,45677176800,8660,8660,8660,8660,26153
|
|
20240415,195600,45677176800,8660,8660,8660,8660,0
|
|
20240415,195500,45677176800,8660,8660,8660,8660,0
|
|
20240415,195400,45677176800,8660,8660,8660,8660,0
|
|
20240415,195300,45677176800,8660,8660,8660,8660,0
|
|
20240415,195200,45677176800,8660,8660,8660,8660,0
|
|
20240415,195100,45677176800,8660,8660,8660,8660,0
|
|
20240415,195000,45677176800,8660,8660,8660,8660,0
|
|
20240415,194900,45677176800,8660,8660,8660,8660,0
|
|
20240415,194800,45677176800,8660,8660,8660,8660,0
|
|
20240415,194700,45677176800,8660,8660,8660,8660,0
|
|
20240415,194600,45677176800,8660,8660,8660,8660,0
|
|
20240415,194500,45677176800,8660,8660,8660,8660,0
|
|
20240415,194400,45677176800,8660,8660,8660,8660,0
|
|
20240415,194300,45677176800,8660,8660,8660,8660,0
|
|
20240415,194200,45677176800,8660,8660,8660,8660,0
|
|
20240415,194100,45677176800,8660,8660,8660,8660,0
|
|
20240415,194000,45677176800,8660,8660,8660,8660,0
|
|
20240415,193900,45677176800,8660,8660,8660,8660,0
|
|
20240415,193800,45677176800,8660,8660,8660,8660,0
|
|
20240415,193700,45677176800,8660,8660,8660,8660,0
|
|
20240415,193600,45677176800,8660,8660,8660,8660,0
|
|
20240415,193500,45677176800,8660,8660,8660,8660,0
|
|
20240415,193400,45677176800,8660,8660,8660,8660,0
|
|
20240415,193300,45677176800,8660,8660,8660,8660,0
|
|
20240415,193200,45677176800,8660,8660,8660,8660,0
|
|
20240415,193100,45677176800,8660,8660,8660,8660,0
|
|
20240415,193000,45677176800,8660,8660,8660,8660,0
|
|
20240415,192900,45677176800,8660,8660,8660,8660,0
|
|
20240415,192800,45677176800,8660,8660,8660,8660,0
|
|
20240415,192700,45677176800,8660,8660,8660,8660,26153
|
|
20240415,192600,45677176800,8660,8660,8660,8660,0
|
|
20240415,192500,45677176800,8660,8660,8660,8660,0
|
|
20240415,192400,45677176800,8660,8660,8660,8660,0
|
|
20240415,192300,45677176800,8660,8660,8660,8660,0
|
|
20240415,192200,45677176800,8660,8660,8660,8660,0
|
|
20240415,192100,45677176800,8660,8660,8660,8660,0
|
|
20240415,192000,45677176800,8660,8660,8660,8660,0
|
|
20240415,191900,45677176800,8660,8660,8660,8660,0
|
|
20240415,191800,45677176800,8660,8660,8660,8660,0
|
|
20240415,191700,45677176800,8660,8660,8660,8660,0
|
|
20240415,191600,45677176800,8660,8660,8660,8660,0
|
|
20240415,191500,45677176800,8660,8660,8660,8660,0
|
|
20240415,191400,45677176800,8660,8660,8660,8660,0
|
|
20240415,191300,45677176800,8660,8660,8660,8660,0
|
|
20240415,191200,45677176800,8660,8660,8660,8660,0
|
|
20240415,191100,45677176800,8660,8660,8660,8660,0
|
|
20240415,191000,45677176800,8660,8660,8660,8660,0
|
|
20240415,190900,45677176800,8660,8660,8660,8660,0
|
|
20240415,190800,45677176800,8660,8660,8660,8660,0
|
|
20240415,190700,45677176800,8660,8660,8660,8660,0
|
|
20240415,190600,45677176800,8660,8660,8660,8660,0
|
|
20240415,190500,45677176800,8660,8660,8660,8660,0
|
|
20240415,190400,45677176800,8660,8660,8660,8660,0
|
|
20240415,190300,45677176800,8660,8660,8660,8660,0
|
|
20240415,190200,45677176800,8660,8660,8660,8660,0
|
|
20240415,190100,45677176800,8660,8660,8660,8660,0
|
|
20240415,190000,45677176800,8660,8660,8660,8660,0
|
|
20240415,185900,45677176800,8660,8660,8660,8660,0
|
|
20240415,185800,45677176800,8660,8660,8660,8660,0
|
|
20240415,185700,45677176800,8660,8660,8660,8660,26153
|
|
20240415,185600,45677176800,8660,8660,8660,8660,0
|
|
20240415,185500,45677176800,8660,8660,8660,8660,0
|
|
20240415,185400,45677176800,8660,8660,8660,8660,0
|
|
20240415,185300,45677176800,8660,8660,8660,8660,0
|
|
20240415,185200,45677176800,8660,8660,8660,8660,0
|
|
20240415,185100,45677176800,8660,8660,8660,8660,0
|
|
20240415,185000,45677176800,8660,8660,8660,8660,0
|
|
20240415,184900,45677176800,8660,8660,8660,8660,0
|
|
20240415,184800,45677176800,8660,8660,8660,8660,0
|
|
20240415,184700,45677176800,8660,8660,8660,8660,0
|
|
20240415,184600,45677176800,8660,8660,8660,8660,0
|
|
20240415,184500,45677176800,8660,8660,8660,8660,0
|
|
20240415,184400,45677176800,8660,8660,8660,8660,0
|
|
20240415,184300,45677176800,8660,8660,8660,8660,0
|
|
20240415,184200,45677176800,8660,8660,8660,8660,0
|
|
20240415,184100,45677176800,8660,8660,8660,8660,0
|
|
20240415,184000,45677176800,8660,8660,8660,8660,0
|
|
20240415,183900,45677176800,8660,8660,8660,8660,0
|
|
20240415,183800,45677176800,8660,8660,8660,8660,0
|
|
20240415,183700,45677176800,8660,8660,8660,8660,0
|
|
20240415,183600,45677176800,8660,8660,8660,8660,0
|
|
20240415,183500,45677176800,8660,8660,8660,8660,0
|
|
20240415,183400,45677176800,8660,8660,8660,8660,0
|
|
20240415,183300,45677176800,8660,8660,8660,8660,0
|
|
20240415,183200,45677176800,8660,8660,8660,8660,0
|
|
20240415,183100,45677176800,8660,8660,8660,8660,0
|
|
20240415,183000,45677176800,8660,8660,8660,8660,0
|
|
20240415,182900,45677176800,8660,8660,8660,8660,0
|
|
20240415,182800,45677176800,8660,8660,8660,8660,0
|
|
20240415,182700,45677176800,8660,8660,8660,8660,26153
|
|
20240415,182600,45677176800,8660,8660,8660,8660,0
|
|
20240415,182500,45677176800,8660,8660,8660,8660,0
|
|
20240415,182400,45677176800,8660,8660,8660,8660,0
|
|
20240415,182300,45677176800,8660,8660,8660,8660,0
|
|
20240415,182200,45677176800,8660,8660,8660,8660,0
|
|
20240415,182100,45677176800,8660,8660,8660,8660,0
|
|
20240415,182000,45677176800,8660,8660,8660,8660,0
|
|
20240415,181900,45677176800,8660,8660,8660,8660,0
|
|
20240415,181800,45677176800,8660,8660,8660,8660,0
|
|
20240415,181700,45677176800,8660,8660,8660,8660,0
|
|
20240415,181600,45677176800,8660,8660,8660,8660,0
|
|
20240415,181500,45677176800,8660,8660,8660,8660,0
|
|
20240415,181400,45677176800,8660,8660,8660,8660,0
|
|
20240415,181300,45677176800,8660,8660,8660,8660,0
|
|
20240415,181200,45677176800,8660,8660,8660,8660,0
|
|
20240415,181100,45677176800,8660,8660,8660,8660,0
|
|
20240415,181000,45677176800,8660,8660,8660,8660,0
|
|
20240415,180900,45677176800,8660,8660,8660,8660,0
|
|
20240415,180800,45677176800,8660,8660,8660,8660,0
|
|
20240415,180700,45677176800,8660,8660,8660,8660,0
|
|
20240415,180600,45677176800,8660,8660,8660,8660,0
|
|
20240415,180500,45677176800,8660,8660,8660,8660,0
|
|
20240415,180400,45677176800,8660,8660,8660,8660,0
|
|
20240415,180300,45677176800,8660,8660,8660,8660,0
|
|
20240415,180200,45677176800,8660,8660,8660,8660,0
|
|
20240415,180100,45677176800,8660,8660,8660,8660,0
|
|
20240415,180000,45677176800,8660,8660,8660,8660,0
|
|
20240415,175900,45677176800,8660,8660,8660,8660,0
|
|
20240415,175800,45677176800,8660,8660,8660,8660,0
|
|
20240415,175700,45677176800,8660,8660,8660,8660,26153
|
|
20240415,175600,45677176800,8660,8660,8660,8660,0
|
|
20240415,175500,45677176800,8660,8660,8660,8660,0
|
|
20240415,175400,45677176800,8660,8660,8660,8660,0
|
|
20240415,175300,45677176800,8660,8660,8660,8660,0
|
|
20240415,175200,45677176800,8660,8660,8660,8660,0
|
|
20240415,175100,45677176800,8660,8660,8660,8660,0
|
|
20240415,175000,45677176800,8660,8660,8660,8660,0
|
|
20240415,174900,45677176800,8660,8660,8660,8660,0
|
|
20240415,174800,45677176800,8660,8660,8660,8660,0
|
|
20240415,174700,45677176800,8660,8660,8660,8660,0
|
|
20240415,174600,45677176800,8660,8660,8660,8660,0
|
|
20240415,174500,45677176800,8660,8660,8660,8660,0
|
|
20240415,174400,45677176800,8660,8660,8660,8660,0
|
|
20240415,174300,45677176800,8660,8660,8660,8660,0
|
|
20240415,174200,45677176800,8660,8660,8660,8660,0
|
|
20240415,174100,45677176800,8660,8660,8660,8660,0
|
|
20240415,174000,45677176800,8660,8660,8660,8660,0
|
|
20240415,173900,45677176800,8660,8660,8660,8660,0
|
|
20240415,173800,45677176800,8660,8660,8660,8660,0
|
|
20240415,173700,45677176800,8660,8660,8660,8660,0
|
|
20240415,173600,45677176800,8660,8660,8660,8660,0
|
|
20240415,173500,45677176800,8660,8660,8660,8660,0
|
|
20240415,173400,45677176800,8660,8660,8660,8660,0
|
|
20240415,173300,45677176800,8660,8660,8660,8660,0
|
|
20240415,173200,45677176800,8660,8660,8660,8660,0
|
|
20240415,173100,45677176800,8660,8660,8660,8660,0
|
|
20240415,173000,45677176800,8660,8660,8660,8660,0
|
|
20240415,172900,45677176800,8660,8660,8660,8660,0
|
|
20240415,172800,45677176800,8660,8660,8660,8660,0
|
|
20240415,172700,45677176800,8660,8660,8660,8660,26153
|
|
20240415,172600,45677176800,8660,8660,8660,8660,0
|
|
20240415,172500,45677176800,8660,8660,8660,8660,0
|
|
20240415,172400,45677176800,8660,8660,8660,8660,0
|
|
20240415,172300,45677176800,8660,8660,8660,8660,0
|
|
20240415,172200,45677176800,8660,8660,8660,8660,0
|
|
20240415,172100,45677176800,8660,8660,8660,8660,0
|
|
20240415,172000,45677176800,8660,8660,8660,8660,0
|
|
20240415,171900,45677176800,8660,8660,8660,8660,0
|
|
20240415,171800,45677176800,8660,8660,8660,8660,0
|
|
20240415,171700,45677176800,8660,8660,8660,8660,0
|
|
20240415,171600,45677176800,8660,8660,8660,8660,0
|
|
20240415,171500,45677176800,8660,8660,8660,8660,0
|
|
20240415,171400,45677176800,8660,8660,8660,8660,0
|
|
20240415,171300,45677176800,8660,8660,8660,8660,0
|
|
20240415,171200,45677176800,8660,8660,8660,8660,0
|
|
20240415,171100,45677176800,8660,8660,8660,8660,0
|
|
20240415,171000,45677176800,8660,8660,8660,8660,0
|
|
20240415,170900,45677176800,8660,8660,8660,8660,0
|
|
20240415,170800,45677176800,8660,8660,8660,8660,0
|
|
20240415,170700,45677176800,8660,8660,8660,8660,0
|
|
20240415,170600,45677176800,8660,8660,8660,8660,0
|
|
20240415,170500,45677176800,8660,8660,8660,8660,0
|
|
20240415,170400,45677176800,8660,8660,8660,8660,0
|
|
20240415,170300,45677176800,8660,8660,8660,8660,0
|
|
20240415,170200,45677176800,8660,8660,8660,8660,0
|
|
20240415,170100,45677176800,8660,8660,8660,8660,0
|
|
20240415,170000,45677176800,8660,8660,8660,8660,0
|
|
20240415,165900,45677176800,8660,8660,8660,8660,0
|
|
20240415,165800,45677176800,8660,8660,8660,8660,0
|
|
20240415,165700,45677176800,8660,8660,8660,8660,26153
|
|
20240415,165600,45677176800,8660,8660,8660,8660,0
|
|
20240415,165500,45677176800,8660,8660,8660,8660,0
|
|
20240415,165400,45677176800,8660,8660,8660,8660,0
|
|
20240415,165300,45677176800,8660,8660,8660,8660,0
|
|
20240415,165200,45677176800,8660,8660,8660,8660,0
|
|
20240415,165100,45677176800,8660,8660,8660,8660,0
|
|
20240415,165000,45677176800,8660,8660,8660,8660,0
|
|
20240415,164900,45677176800,8660,8660,8660,8660,0
|
|
20240415,164800,45677176800,8660,8660,8660,8660,0
|
|
20240415,164700,45677176800,8660,8660,8660,8660,0
|
|
20240415,164600,45677176800,8660,8660,8660,8660,0
|
|
20240415,164500,45677176800,8660,8660,8660,8660,0
|
|
20240415,164400,45677176800,8660,8660,8660,8660,0
|
|
20240415,164300,45677176800,8660,8660,8660,8660,0
|
|
20240415,164200,45677176800,8660,8660,8660,8660,0
|
|
20240415,164100,45677176800,8660,8660,8660,8660,0
|
|
20240415,164000,45677176800,8660,8660,8660,8660,0
|
|
20240415,163900,45677176800,8660,8660,8660,8660,0
|
|
20240415,163800,45677176800,8660,8660,8660,8660,0
|
|
20240415,163700,45677176800,8660,8660,8660,8660,0
|
|
20240415,163600,45677176800,8660,8660,8660,8660,0
|
|
20240415,163500,45677176800,8660,8660,8660,8660,0
|
|
20240415,163400,45677176800,8660,8660,8660,8660,0
|
|
20240415,163300,45677176800,8660,8660,8660,8660,0
|
|
20240415,163200,45677176800,8660,8660,8660,8660,0
|
|
20240415,163100,45677176800,8660,8660,8660,8660,0
|
|
20240415,163000,45677176800,8660,8660,8660,8660,0
|
|
20240415,162900,45677176800,8660,8660,8660,8660,0
|
|
20240415,162800,45677176800,8660,8660,8660,8660,0
|
|
20240415,162700,45677176800,8660,8660,8660,8660,26153
|
|
20240415,162600,45677176800,8660,8660,8660,8660,0
|
|
20240415,162500,45677176800,8660,8660,8660,8660,0
|
|
20240415,162400,45677176800,8660,8660,8660,8660,0
|
|
20240415,162300,45677176800,8660,8660,8660,8660,0
|
|
20240415,162200,45677176800,8660,8660,8660,8660,0
|
|
20240415,162100,45677176800,8660,8660,8660,8660,0
|
|
20240415,162000,45677176800,8660,8660,8660,8660,0
|
|
20240415,161900,45677176800,8660,8660,8660,8660,0
|
|
20240415,161800,45677176800,8660,8660,8660,8660,0
|
|
20240415,161700,45677176800,8660,8660,8660,8660,0
|
|
20240415,161600,45677176800,8660,8660,8660,8660,0
|
|
20240415,161500,45677176800,8660,8660,8660,8660,0
|
|
20240415,161400,45677176800,8660,8660,8660,8660,0
|
|
20240415,161300,45677176800,8660,8660,8660,8660,0
|
|
20240415,161200,45677176800,8660,8660,8660,8660,0
|
|
20240415,161100,45677176800,8660,8660,8660,8660,0
|
|
20240415,161000,45677176800,8660,8660,8660,8660,0
|
|
20240415,160900,45677176800,8660,8660,8660,8660,0
|
|
20240415,160800,45677176800,8660,8660,8660,8660,0
|
|
20240415,160700,45677176800,8660,8660,8660,8660,0
|
|
20240415,160600,45677176800,8660,8660,8660,8660,0
|
|
20240415,160500,45677176800,8660,8660,8660,8660,0
|
|
20240415,160400,45677176800,8660,8660,8660,8660,0
|
|
20240415,160300,45677176800,8660,8660,8660,8660,0
|
|
20240415,160200,45677176800,8660,8660,8660,8660,0
|
|
20240415,160100,45677176800,8660,8660,8660,8660,0
|
|
20240415,160000,45677176800,8660,8660,8660,8660,0
|
|
20240415,155900,45677176800,8660,8660,8660,8660,0
|
|
20240415,155800,45677176800,8660,8660,8660,8660,0
|
|
20240415,155700,45677176800,8660,8660,8660,8660,26153
|
|
20240415,155600,45677176800,8660,8660,8660,8660,0
|
|
20240415,155500,45677176800,8660,8660,8660,8660,0
|
|
20240415,155400,45677176800,8660,8660,8660,8660,0
|
|
20240415,155300,45677176800,8660,8660,8660,8660,0
|
|
20240415,155200,45677176800,8660,8660,8660,8660,0
|
|
20240415,155100,45677176800,8660,8660,8660,8660,0
|
|
20240415,155000,45677176800,8660,8660,8660,8660,0
|
|
20240415,154900,45677176800,8660,8660,8660,8660,0
|
|
20240415,154800,45677176800,8660,8660,8660,8660,0
|
|
20240415,154700,45677176800,8660,8660,8660,8660,0
|
|
20240415,154600,45677176800,8660,8660,8660,8660,0
|
|
20240415,154500,45677176800,8660,8660,8660,8660,0
|
|
20240415,154400,45677176800,8660,8660,8660,8660,0
|
|
20240415,154300,45677176800,8660,8660,8660,8660,0
|
|
20240415,154200,45677176800,8660,8660,8660,8660,0
|
|
20240415,154100,45677176800,8660,8660,8660,8660,0
|
|
20240415,154000,45677176800,8660,8660,8660,8660,0
|
|
20240415,153900,45677176800,8660,8660,8660,8660,0
|
|
20240415,153800,45677176800,8660,8660,8660,8660,0
|
|
20240415,153700,45677176800,8660,8660,8660,8660,0
|
|
20240415,153600,45677176800,8660,8660,8660,8660,0
|
|
20240415,153500,45677176800,8660,8660,8660,8660,0
|
|
20240415,153400,45677176800,8660,8660,8660,8660,0
|
|
20240415,153300,45677176800,8660,8660,8660,8660,0
|
|
20240415,153200,45677176800,8660,8660,8660,8660,0
|
|
20240415,153100,45677176800,8660,8660,8660,8660,0
|
|
20240415,153000,45677176800,8660,8660,8660,8660,26153
|
|
20240415,152900,45450691820,8660,8660,8660,8660,0
|
|
20240415,152800,45450691820,8660,8660,8660,8660,0
|
|
20240415,152700,45450691820,8660,8660,8660,8660,0
|
|
20240415,152600,45450691820,8660,8660,8660,8660,0
|
|
20240415,152500,45450691820,8660,8660,8660,8660,0
|
|
20240415,152400,45450691820,8660,8660,8660,8660,0
|
|
20240415,152300,45450691820,8660,8660,8660,8660,0
|
|
20240415,152200,45450691820,8660,8660,8660,8660,0
|
|
20240415,152100,45450691820,8660,8660,8660,8660,0
|
|
20240415,152000,45450691820,8660,8660,8660,8660,0
|
|
20240415,151900,45450691820,8660,8730,8750,8660,8063
|
|
20240415,151800,45380639240,8720,8700,8740,8690,4569
|
|
20240415,151700,45340790040,8690,8710,8730,8680,5451
|
|
20240415,151600,45293365680,8710,8740,8750,8700,5696
|
|
20240415,151500,45243654750,8700,8750,8780,8700,5428
|
|
20240415,151400,45196269690,8750,8750,8770,8720,4258
|
|
20240415,151300,45159076640,8770,8760,8830,8740,1773
|
|
20240415,151200,45143540770,8770,8770,8850,8720,7337
|
|
20240415,151100,45079281000,8770,8850,8870,8770,7461
|
|
20240415,151000,45013488430,8840,8870,8880,8830,2915
|
|
20240415,150900,44987717770,8870,8890,8890,8840,1992
|
|
20240415,150800,44970066190,8890,8890,8900,8860,1161
|
|
20240415,150700,44959755050,8870,8870,8900,8870,2320
|
|
20240415,150600,44939160970,8870,8900,8900,8870,3429
|
|
20240415,150500,44908679220,8900,8910,8920,8890,1015
|
|
20240415,150400,44899639280,8920,8870,8940,8870,7502
|
|
20240415,150300,44832932950,8870,8870,8880,8840,4161
|
|
20240415,150200,44796034840,8860,8850,8870,8820,699
|
|
20240415,150100,44789852160,8850,8840,8860,8780,2657
|
|
20240415,150000,44766407170,8840,8780,8880,8760,3476
|
|
20240415,145900,44735843100,8780,8910,8920,8770,9953
|
|
20240415,145800,44647976420,8910,8930,8940,8900,1666
|
|
20240415,145700,44633128650,8920,8890,8920,8890,2719
|
|
20240415,145600,44608909380,8880,8900,8900,8880,1544
|
|
20240415,145500,44595192240,8900,8950,8950,8880,4126
|
|
20240415,145400,44558420590,8940,8980,8980,8940,1976
|
|
20240415,145300,44540726300,8990,8930,9000,8880,2087
|
|
20240415,145200,44522108200,8930,8910,8980,8810,9093
|
|
20240415,145100,44441312550,8940,8990,9010,8900,9587
|
|
20240415,145000,44355681800,8980,9030,9030,8980,3261
|
|
20240415,144900,44326345620,9010,9050,9050,9010,5108
|
|
20240415,144800,44280230160,9050,9040,9100,9040,1143
|
|
20240415,144700,44269883140,9030,9090,9100,9030,1742
|
|
20240415,144600,44254094970,9090,9100,9130,9080,464
|
|
20240415,144500,44249872440,9090,9110,9160,9080,1277
|
|
20240415,144400,44238231720,9090,9130,9160,9090,4747
|
|
20240415,144300,44194941760,9140,9160,9180,9130,376
|
|
20240415,144200,44191502020,9130,9180,9180,9110,2571
|
|
20240415,144100,44168037610,9120,9060,9240,9020,5250
|
|
20240415,144000,44120054200,9090,9070,9090,9040,1170
|
|
20240415,143900,44109462860,9070,9030,9070,9020,3928
|
|
20240415,143800,44073932520,9030,9030,9030,9010,1566
|
|
20240415,143700,44059801800,9030,9020,9040,9000,4188
|
|
20240415,143600,44022071330,9040,9050,9060,9010,2071
|
|
20240415,143500,44003382370,9040,9100,9100,9000,11547
|
|
20240415,143400,43899194650,9090,9140,9140,9090,1539
|
|
20240415,143300,43885184820,9150,9160,9190,9100,5264
|
|
20240415,143200,43837007100,9140,9090,9170,9090,3067
|
|
20240415,143100,43809022480,9090,9190,9190,9050,5898
|
|
20240415,143000,43755467770,9200,9190,9230,9100,3764
|
|
20240415,142900,43720997980,9170,9190,9240,9170,3712
|
|
20240415,142800,43686854530,9190,9130,9260,9120,10012
|
|
20240415,142700,43594546120,9120,9110,9120,9100,64
|
|
20240415,142600,43593963380,9100,9120,9140,9090,937
|
|
20240415,142500,43585416120,9120,9090,9120,9080,1259
|
|
20240415,142400,43573951410,9090,9090,9110,9080,2166
|
|
20240415,142300,43554265290,9080,9100,9100,9080,1720
|
|
20240415,142200,43538638030,9100,9110,9150,9080,995
|
|
20240415,142100,43529589990,9110,9120,9120,9060,6318
|
|
20240415,142000,43472203230,9140,9150,9160,9120,898
|
|
20240415,141900,43463997600,9150,9120,9150,9110,1028
|
|
20240415,141800,43454623940,9120,9160,9160,9100,3234
|
|
20240415,141700,43425148190,9130,9160,9160,9110,3958
|
|
20240415,141600,43389040840,9170,9190,9190,9140,442
|
|
20240415,141500,43384995380,9150,9160,9190,9120,2603
|
|
20240415,141400,43361216650,9150,9190,9200,9130,4238
|
|
20240415,141300,43322352820,9200,9180,9230,9170,2019
|
|
20240415,141200,43303796420,9180,9190,9220,9180,1931
|
|
20240415,141100,43286048410,9190,9210,9240,9180,2699
|
|
20240415,141000,43261221840,9240,9320,9330,9200,14145
|
|
20240415,140900,43130204370,9320,9320,9400,9310,28706
|
|
20240415,140800,42861709960,9320,9220,9420,9180,34087
|
|
20240415,140700,42544268460,9230,9140,9240,9130,3346
|
|
20240415,140600,42513515130,9130,9140,9170,9120,1129
|
|
20240415,140500,42503202930,9140,9120,9150,9110,1273
|
|
20240415,140400,42491562840,9150,9120,9150,9110,507
|
|
20240415,140300,42486939450,9120,9180,9180,9110,1598
|
|
20240415,140200,42472319200,9160,9180,9180,9160,970
|
|
20240415,140100,42463426280,9180,9170,9180,9170,987
|
|
20240415,140000,42454372800,9120,9140,9170,9110,1067
|
|
20240415,135900,42444639990,9120,9140,9140,9110,2506
|
|
20240415,135800,42421781290,9140,9170,9180,9140,2782
|
|
20240415,135700,42396288360,9180,9160,9200,9160,1480
|
|
20240415,135600,42382708240,9200,9130,9220,9120,5534
|
|
20240415,135500,42331896930,9130,9140,9140,9110,3045
|
|
20240415,135400,42304123130,9130,9110,9160,9110,1267
|
|
20240415,135300,42292554570,9110,9120,9190,9080,9755
|
|
20240415,135200,42203838630,9120,9260,9260,9090,9200
|
|
20240415,135100,42119527330,9250,9210,9260,9170,5931
|
|
20240415,135000,42064931820,9210,9230,9230,9200,1520
|
|
20240415,134900,42050932200,9230,9230,9250,9190,5283
|
|
20240415,134800,42002195700,9230,9170,9230,9170,2805
|
|
20240415,134700,41976400540,9170,9250,9250,9170,5054
|
|
20240415,134600,41929905030,9240,9220,9270,9210,5396
|
|
20240415,134500,41880104010,9220,9300,9360,9220,26897
|
|
20240415,134400,41630296530,9270,9110,9320,9100,14916
|
|
20240415,134300,41492696910,9120,9140,9140,9070,6604
|
|
20240415,134200,41432613110,9140,8930,9180,8910,30535
|
|
20240415,134100,41154208190,8920,8990,9000,8920,8342
|
|
20240415,134000,41079469030,8990,8990,9070,8960,5308
|
|
20240415,133900,41031603990,8980,9000,9000,8960,2772
|
|
20240415,133800,41006687110,8960,8960,8960,8960,0
|
|
20240415,133700,41006687110,8960,8950,8960,8950,2681
|
|
20240415,133600,40982686330,8960,9000,9000,8950,9815
|
|
20240415,133500,40894742590,9000,9010,9030,9000,1543
|
|
20240415,133400,40880853520,9000,9060,9060,9000,3672
|
|
20240415,133300,40847649810,9070,9010,9070,8970,6461
|
|
20240415,133200,40789417810,9000,8980,9020,8970,7292
|
|
20240415,133100,40723834560,8980,9040,9050,8980,8719
|
|
20240415,133000,40645201760,9030,9070,9070,8970,17556
|
|
20240415,132900,40486610020,9070,9140,9140,9030,21854
|
|
20240415,132800,40288043500,9140,9150,9160,9140,4706
|
|
20240415,132700,40244996600,9160,9190,9200,9150,5588
|
|
20240415,132600,40193792870,9200,9200,9210,9190,2095
|
|
20240415,132500,40174518440,9190,9190,9210,9160,5596
|
|
20240415,132400,40123187630,9220,9170,9230,9160,9156
|
|
20240415,132300,40039051240,9170,9230,9230,9170,12412
|
|
20240415,132200,39924976620,9230,9250,9250,9200,16145
|
|
20240415,132100,39776169180,9240,9240,9270,9230,2128
|
|
20240415,132000,39756503970,9230,9240,9250,9230,3641
|
|
20240415,131900,39722858360,9240,9290,9290,9240,5563
|
|
20240415,131800,39671391770,9270,9300,9310,9270,6888
|
|
20240415,131700,39607440290,9280,9290,9310,9270,4210
|
|
20240415,131600,39568302880,9290,9260,9300,9240,8825
|
|
20240415,131500,39486629150,9260,9320,9330,9250,8237
|
|
20240415,131400,39410275260,9320,9290,9350,9270,6009
|
|
20240415,131300,39354501010,9290,9330,9340,9290,9359
|
|
20240415,131200,39267407670,9360,9340,9370,9310,4775
|
|
20240415,131100,39222843540,9350,9360,9390,9340,3738
|
|
20240415,131000,39187861690,9350,9360,9400,9350,7418
|
|
20240415,130900,39118298080,9350,9350,9400,9330,4947
|
|
20240415,130800,39071986870,9350,9370,9370,9270,18900
|
|
20240415,130700,38895947460,9360,9410,9420,9360,4495
|
|
20240415,130600,38853777340,9410,9390,9420,9350,6061
|
|
20240415,130500,38796994180,9400,9380,9440,9380,2778
|
|
20240415,130400,38770897080,9380,9450,9460,9380,8138
|
|
20240415,130300,38694296460,9470,9450,9480,9430,11547
|
|
20240415,130200,38585149720,9450,9370,9490,9360,17956
|
|
20240415,130100,38415705130,9400,9330,9440,9300,10598
|
|
20240415,130000,38316662860,9330,9390,9400,9300,12798
|
|
20240415,125900,38197112880,9380,9440,9450,9330,30490
|
|
20240415,125800,37911121240,9440,9420,9500,9420,4524
|
|
20240415,125700,37868373510,9430,9500,9500,9380,22222
|
|
20240415,125600,37659132520,9510,9530,9550,9420,31582
|
|
20240415,125500,37359845640,9550,9570,9580,9470,27419
|
|
20240415,125400,37098912580,9550,9680,9700,9500,56372
|
|
20240415,125300,36559529560,9680,9880,9890,9680,41874
|
|
20240415,125200,36150866040,9880,9940,10000,9820,48513
|
|
20240415,125100,35669174950,9940,9880,9940,9870,11343
|
|
20240415,125000,35556773250,9890,9920,9940,9880,15401
|
|
20240415,124900,35404091930,9930,9900,9930,9880,12322
|
|
20240415,124800,35282019460,9890,9870,9940,9870,22191
|
|
20240415,124700,35061993340,9870,9860,9920,9860,17324
|
|
20240415,124600,34890745470,9870,9800,9930,9780,25028
|
|
20240415,124500,34643465070,9780,9780,9870,9740,24246
|
|
20240415,124400,34406056370,9770,9840,9840,9740,36255
|
|
20240415,124300,34051354030,9840,10020,10020,9670,54933
|
|
20240415,124200,33509845080,9960,10030,10050,9940,36605
|
|
20240415,124100,33144496030,10050,10100,10100,9970,52866
|
|
20240415,124000,32613446980,10080,10110,10210,10070,89225
|
|
20240415,123900,31707384140,10110,10090,10180,9910,124177
|
|
20240415,123800,30454237790,10100,9820,10100,9790,169095
|
|
20240415,123700,28760084970,9840,9860,9860,9740,40833
|
|
20240415,123600,28358966030,9860,9690,9900,9650,60363
|
|
20240415,123500,27766385860,9680,9570,9700,9550,15325
|
|
20240415,123400,27618953900,9620,9570,9650,9550,5694
|
|
20240415,123300,27564413820,9570,9630,9730,9570,10381
|
|
20240415,123200,27464407060,9620,9630,9700,9570,17372
|
|
20240415,123100,27297360120,9630,9700,9720,9600,8537
|
|
20240415,123000,27214987000,9710,9670,9790,9640,22087
|
|
20240415,122900,27000447440,9660,9660,9660,9550,19183
|
|
20240415,122800,26815938440,9640,9870,9940,9580,58809
|
|
20240415,122700,26241242530,9870,9600,9940,9510,57259
|
|
20240415,122600,25682328420,9600,9690,9690,9530,36720
|
|
20240415,122500,25329953800,9700,9750,9800,9650,23571
|
|
20240415,122400,25100879520,9750,9820,9850,9690,67804
|
|
20240415,122300,24437586570,9810,9630,9830,9610,107797
|
|
20240415,122200,23390224230,9630,9280,9710,9280,60432
|
|
20240415,122100,22813305570,9280,9260,9290,9230,5172
|
|
20240415,122000,22765404790,9260,9200,9300,9180,8448
|
|
20240415,121900,22687430900,9200,9210,9250,9170,11913
|
|
20240415,121800,22577906050,9210,9300,9310,9200,12337
|
|
20240415,121700,22463868370,9300,9310,9400,9300,7131
|
|
20240415,121600,22397184480,9360,9360,9480,9300,60365
|
|
20240415,121500,21829082050,9390,9230,9400,9230,28441
|
|
20240415,121400,21563238080,9190,9170,9240,9140,9284
|
|
20240415,121300,21478176890,9160,9250,9250,9150,4952
|
|
20240415,121200,21432656000,9270,9210,9270,9150,9296
|
|
20240415,121100,21347221450,9210,9240,9250,9120,25344
|
|
20240415,121000,21114390070,9250,9280,9290,9250,7190
|
|
20240415,120900,21047745690,9280,9250,9320,9240,12637
|
|
20240415,120800,20930573740,9250,9330,9330,9210,22493
|
|
20240415,120700,20722319310,9270,9380,9390,9260,31429
|
|
20240415,120600,20429976820,9390,9400,9410,9370,6919
|
|
20240415,120500,20365013230,9400,9360,9420,9330,19786
|
|
20240415,120400,20179624350,9360,9570,9630,9300,38941
|
|
20240415,120300,19812413260,9560,9620,9620,9460,34457
|
|
20240415,120200,19484082440,9620,9720,9730,9570,17733
|
|
20240415,120100,19313280500,9710,9570,9720,9560,25090
|
|
20240415,120000,19070694530,9590,9550,9660,9520,18079
|
|
20240415,115900,18897038260,9590,9730,9840,9500,66104
|
|
20240415,115800,18260829810,9730,9930,9930,9610,69169
|
|
20240415,115700,17585360810,9930,9970,10070,9900,59456
|
|
20240415,115600,16991210130,9950,10020,10030,9920,25076
|
|
20240415,115500,16741240940,10010,10000,10040,9900,53726
|
|
20240415,115400,16206281150,10000,9990,10150,9900,94852
|
|
20240415,115300,15255923520,9990,10060,10090,9860,113716
|
|
20240415,115200,14123649530,10050,9940,10090,9880,87384
|
|
20240415,115100,13251358660,9830,9830,9830,9830,0
|
|
20240415,115000,13251358660,9830,9500,9830,9470,54840
|
|
20240415,114900,12718760500,9470,9600,9640,9310,68772
|
|
20240415,114800,12066905100,9600,9730,9730,9580,25297
|
|
20240415,114700,11823418800,9730,9610,9760,9570,41971
|
|
20240415,114600,11416977650,9590,9680,9780,9530,73082
|
|
20240415,114500,10711076250,9680,9370,9820,9310,165620
|
|
20240415,114400,9103880060,9310,9410,9470,9290,46719
|
|
20240415,114300,8665721590,9410,9320,9530,9200,118560
|
|
20240415,114200,7551745340,9340,8700,9450,8660,129756
|
|
20240415,114100,6355119950,8700,8540,8700,8540,7440
|
|
20240415,114000,6290974990,8530,8600,8630,8520,4870
|
|
20240415,113900,6249356460,8600,8690,8700,8590,12209
|
|
20240415,113800,6143907180,8690,8630,8740,8600,5020
|
|
20240415,113700,6100365020,8640,8700,8790,8630,23843
|
|
20240415,113600,5893347040,8700,8800,9100,8630,47022
|
|
20240415,113500,5478421090,8850,8480,9040,8430,45522
|
|
20240415,113400,5078368150,8480,8310,8480,8310,2787
|
|
20240415,113300,5054996340,8310,8310,8310,8290,729
|
|
20240415,113200,5048947530,8320,8290,8320,8290,151
|
|
20240415,113100,5047695540,8280,8280,8280,8280,109
|
|
20240415,113000,5046793020,8270,8290,8290,8260,25
|
|
20240415,112900,5046586250,8260,8280,8280,8250,680
|
|
20240415,112800,5040968490,8270,8300,8300,8270,523
|
|
20240415,112700,5036640690,8300,8330,8330,8300,17
|
|
20240415,112600,5036499290,8340,8330,8340,8270,793
|
|
20240415,112500,5029914510,8340,8320,8340,8320,814
|
|
20240415,112400,5023136060,8330,8300,8330,8300,662
|
|
20240415,112300,5017634780,8300,8290,8300,8290,1243
|
|
20240415,112200,5007330070,8300,8300,8310,8300,558
|
|
20240415,112100,5002698660,8300,8310,8310,8300,812
|
|
20240415,112000,4995951030,8310,8340,8340,8310,2637
|
|
20240415,111900,4973983710,8340,8290,8340,8290,1832
|
|
20240415,111800,4958765000,8290,8340,8350,8290,1722
|
|
20240415,111700,4944428430,8330,8240,8340,8230,5943
|
|
20240415,111600,4895206000,8250,8240,8250,8240,90
|
|
20240415,111500,4894463680,8240,8230,8240,8230,410
|
|
20240415,111400,4891085350,8230,8260,8260,8230,1571
|
|
20240415,111300,4878141230,8260,8240,8270,8230,1936
|
|
20240415,111200,4862193040,8240,8250,8250,8220,4138
|
|
20240415,111100,4828133560,8250,8260,8270,8250,1335
|
|
20240415,111000,4817108730,8260,8280,8290,8260,1119
|
|
20240415,110900,4807852770,8280,8290,8290,8260,1589
|
|
20240415,110800,4794706330,8300,8280,8330,8280,978
|
|
20240415,110700,4786607060,8290,8310,8310,8290,2103
|
|
20240415,110600,4769154250,8310,8320,8350,8310,132
|
|
20240415,110500,4768055740,8320,8330,8370,8320,491
|
|
20240415,110400,4763966160,8330,8360,8360,8330,401
|
|
20240415,110300,4760621880,8370,8380,8380,8360,247
|
|
20240415,110200,4758554980,8370,8370,8380,8370,221
|
|
20240415,110100,4756705110,8370,8340,8380,8340,872
|
|
20240415,110000,4749418970,8340,8320,8360,8300,819
|
|
20240415,105900,4742602080,8310,8290,8320,8270,6184
|
|
20240415,105800,4691341060,8290,8370,8370,8290,9408
|
|
20240415,105700,4613070140,8360,8400,8400,8360,860
|
|
20240415,105600,4605866380,8400,8380,8400,8380,869
|
|
20240415,105500,4598581180,8400,8400,8430,8380,3026
|
|
20240415,105400,4573179600,8410,8370,8430,8330,1304
|
|
20240415,105300,4562268780,8340,8370,8370,8340,3135
|
|
20240415,105200,4536088750,8370,8360,8370,8360,986
|
|
20240415,105100,4527843070,8360,8370,8380,8360,1396
|
|
20240415,105000,4516168760,8370,8380,8400,8370,337
|
|
20240415,104900,4513346670,8380,8380,8380,8370,175
|
|
20240415,104800,4511881040,8380,8380,8390,8370,169
|
|
20240415,104700,4510464930,8370,8370,8380,8370,1464
|
|
20240415,104600,4498211150,8370,8390,8410,8370,1361
|
|
20240415,104500,4486808980,8370,8390,8420,8370,1110
|
|
20240415,104400,4477505290,8420,8380,8420,8380,738
|
|
20240415,104300,4471314660,8380,8370,8390,8370,944
|
|
20240415,104200,4463407960,8370,8390,8390,8370,1882
|
|
20240415,104100,4447647150,8380,8410,8430,8380,1750
|
|
20240415,104000,4432940940,8410,8450,8450,8380,2137
|
|
20240415,103900,4414997840,8420,8510,8530,8370,3736
|
|
20240415,103800,4383540970,8500,8560,8600,8500,6201
|
|
20240415,103700,4330577970,8570,8590,8600,8520,6061
|
|
20240415,103600,4278615430,8600,8470,8630,8430,9541
|
|
20240415,103500,4196862360,8440,8480,8480,8410,1103
|
|
20240415,103400,4187553940,8430,8470,8500,8410,1400
|
|
20240415,103300,4175713540,8500,8420,8520,8410,2991
|
|
20240415,103200,4150341490,8470,8380,8490,8380,3703
|
|
20240415,103100,4118992340,8440,8370,8440,8360,1598
|
|
20240415,103000,4105601060,8370,8370,8390,8370,1551
|
|
20240415,102900,4092618480,8370,8390,8420,8370,914
|
|
20240415,102800,4084964100,8360,8420,8420,8360,1532
|
|
20240415,102700,4072147610,8350,8430,8460,8350,2857
|
|
20240415,102600,4048125080,8430,8480,8480,8410,362
|
|
20240415,102500,4045072860,8480,8360,8480,8360,1163
|
|
20240415,102400,4035312860,8360,8350,8380,8340,1456
|
|
20240415,102300,4023157260,8340,8380,8380,8330,5729
|
|
20240415,102200,3975308380,8390,8490,8490,8380,7030
|
|
20240415,102100,3916168250,8500,8470,8510,8450,1135
|
|
20240415,102000,3906550520,8500,8460,8510,8460,608
|
|
20240415,101900,3901383760,8510,8490,8540,8460,1370
|
|
20240415,101800,3889763990,8500,8470,8500,8460,652
|
|
20240415,101700,3884239080,8520,8430,8520,8430,476
|
|
20240415,101600,3880216240,8440,8480,8490,8430,2273
|
|
20240415,101500,3861024740,8480,8500,8510,8470,719
|
|
20240415,101400,3854920970,8490,8490,8500,8480,2260
|
|
20240415,101300,3835745040,8490,8490,8520,8490,418
|
|
20240415,101200,3832196040,8490,8500,8570,8470,2211
|
|
20240415,101100,3813407970,8510,8540,8550,8470,3094
|
|
20240415,101000,3787069370,8570,8700,8700,8510,6343
|
|
20240415,100900,3732495770,8700,8570,8790,8560,19114
|
|
20240415,100800,3566518780,8600,8600,8600,8550,4340
|
|
20240415,100700,3529293060,8580,8550,8600,8530,6254
|
|
20240415,100600,3475713260,8570,8500,8580,8450,7070
|
|
20240415,100500,3415434380,8450,8450,8500,8440,2552
|
|
20240415,100400,3393810620,8440,8430,8470,8430,543
|
|
20240415,100300,3389228390,8470,8430,8470,8400,2273
|
|
20240415,100200,3370103040,8410,8420,8430,8380,1953
|
|
20240415,100100,3353725140,8390,8470,8470,8390,3462
|
|
20240415,100000,3324577220,8470,8450,8480,8430,953
|
|
20240415,095900,3316529070,8450,8470,8470,8440,237
|
|
20240415,095800,3314527370,8440,8440,8480,8430,829
|
|
20240415,095700,3307528790,8480,8410,8480,8410,1072
|
|
20240415,095600,3298459090,8400,8540,8540,8400,6090
|
|
20240415,095500,3246942790,8520,8500,8540,8480,750
|
|
20240415,095400,3240564180,8520,8490,8520,8460,1691
|
|
20240415,095300,3226199300,8510,8610,8650,8480,7016
|
|
20240415,095200,3166160580,8630,8440,8650,8430,13294
|
|
20240415,095100,3052148590,8430,8440,8460,8430,899
|
|
20240415,095000,3044562390,8430,8440,8470,8430,1924
|
|
20240415,094900,3028286500,8470,8430,8470,8420,2679
|
|
20240415,094800,3005638910,8430,8440,8440,8420,249
|
|
20240415,094700,3003539820,8450,8410,8450,8410,1388
|
|
20240415,094600,2991862650,8410,8360,8410,8350,775
|
|
20240415,094500,2985376620,8400,8380,8400,8350,342
|
|
20240415,094400,2982509220,8370,8360,8390,8340,4002
|
|
20240415,094300,2949078000,8360,8420,8420,8360,2909
|
|
20240415,094200,2924628200,8400,8390,8420,8390,930
|
|
20240415,094100,2916821210,8400,8380,8420,8380,2227
|
|
20240415,094000,2898145130,8380,8370,8420,8360,832
|
|
20240415,093900,2891171230,8370,8440,8440,8360,3321
|
|
20240415,093800,2863353240,8440,8430,8440,8390,882
|
|
20240415,093700,2855934740,8430,8400,8450,8380,2062
|
|
20240415,093600,2838608580,8400,8350,8480,8350,2441
|
|
20240415,093500,2818092360,8350,8390,8390,8350,1838
|
|
20240415,093400,2802735540,8370,8370,8390,8360,1335
|
|
20240415,093300,2791563710,8380,8380,8400,8370,765
|
|
20240415,093200,2785155490,8400,8400,8400,8360,517
|
|
20240415,093100,2780821320,8400,8410,8410,8360,897
|
|
20240415,093000,2773308060,8380,8420,8420,8370,590
|
|
20240415,092900,2768350180,8400,8350,8400,8350,3487
|
|
20240415,092800,2739162620,8350,8430,8480,8350,3174
|
|
20240415,092700,2712416320,8400,8320,8430,8320,2194
|
|
20240415,092600,2694025020,8320,8370,8380,8310,4355
|
|
20240415,092500,2657683630,8390,8370,8400,8330,12639
|
|
20240415,092400,2552081710,8360,8430,8430,8360,2200
|
|
20240415,092300,2533627610,8420,8480,8510,8340,12000
|
|
20240415,092200,2432618590,8450,8490,8530,8450,3643
|
|
20240415,092100,2401726990,8520,8470,8550,8440,6735
|
|
20240415,092000,2344598360,8500,8690,8730,8450,13467
|
|
20240415,091900,2228807980,8670,8590,8690,8560,5610
|
|
20240415,091800,2180457300,8600,8540,8640,8510,6722
|
|
20240415,091700,2122783590,8520,8640,8640,8500,8308
|
|
20240415,091600,2051537980,8620,8640,8820,8600,21326
|
|
20240415,091500,1865551230,8690,8390,8690,8370,26812
|
|
20240415,091400,1637836100,8370,8300,8400,8300,3021
|
|
20240415,091300,1612591050,8300,8340,8360,8290,6752
|
|
20240415,091200,1556434540,8340,8340,8400,8340,4844
|
|
20240415,091100,1515937950,8340,8360,8360,8310,4627
|
|
20240415,091000,1477386810,8330,8340,8430,8290,6529
|
|
20240415,090900,1422887370,8320,8380,8430,8320,2808
|
|
20240415,090800,1399369890,8380,8390,8430,8280,10225
|
|
20240415,090700,1313865060,8410,8490,8490,8340,7239
|
|
20240415,090600,1253004880,8490,8580,8590,8470,12589
|
|
20240415,090500,1145575160,8590,8490,8780,8490,10682
|
|
20240415,090400,1053411280,8510,8470,8510,8330,15563
|
|
20240415,090300,922598660,8470,8380,8550,8130,30104
|
|
20240415,090200,670772490,8350,8600,8670,8350,21413
|
|
20240415,090100,488007220,8600,8540,8720,8540,16690
|
|
20240415,090000,344270160,8540,8940,8940,8510,38989
|