721 lines
36 KiB
CSV
721 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,205800,32521621570,8680,8680,8680,8680,12928
|
|
20240416,205700,32521621570,8680,8680,8680,8680,0
|
|
20240416,205600,32521621570,8680,8680,8680,8680,0
|
|
20240416,205500,32521621570,8680,8680,8680,8680,0
|
|
20240416,205400,32521621570,8680,8680,8680,8680,0
|
|
20240416,205300,32521621570,8680,8680,8680,8680,0
|
|
20240416,205200,32521621570,8680,8680,8680,8680,0
|
|
20240416,205100,32521621570,8680,8680,8680,8680,0
|
|
20240416,205000,32521621570,8680,8680,8680,8680,0
|
|
20240416,204900,32521621570,8680,8680,8680,8680,0
|
|
20240416,204800,32521621570,8680,8680,8680,8680,0
|
|
20240416,204700,32521621570,8680,8680,8680,8680,0
|
|
20240416,204600,32521621570,8680,8680,8680,8680,0
|
|
20240416,204500,32521621570,8680,8680,8680,8680,0
|
|
20240416,204400,32521621570,8680,8680,8680,8680,0
|
|
20240416,204300,32521621570,8680,8680,8680,8680,0
|
|
20240416,204200,32521621570,8680,8680,8680,8680,0
|
|
20240416,204100,32521621570,8680,8680,8680,8680,0
|
|
20240416,204000,32521621570,8680,8680,8680,8680,0
|
|
20240416,203900,32521621570,8680,8680,8680,8680,0
|
|
20240416,203800,32521621570,8680,8680,8680,8680,0
|
|
20240416,203700,32521621570,8680,8680,8680,8680,0
|
|
20240416,203600,32521621570,8680,8680,8680,8680,0
|
|
20240416,203500,32521621570,8680,8680,8680,8680,0
|
|
20240416,203400,32521621570,8680,8680,8680,8680,0
|
|
20240416,203300,32521621570,8680,8680,8680,8680,0
|
|
20240416,203200,32521621570,8680,8680,8680,8680,0
|
|
20240416,203100,32521621570,8680,8680,8680,8680,0
|
|
20240416,203000,32521621570,8680,8680,8680,8680,0
|
|
20240416,202900,32521621570,8680,8680,8680,8680,0
|
|
20240416,202800,32521621570,8680,8680,8680,8680,12928
|
|
20240416,202700,32521621570,8680,8680,8680,8680,0
|
|
20240416,202600,32521621570,8680,8680,8680,8680,0
|
|
20240416,202500,32521621570,8680,8680,8680,8680,0
|
|
20240416,202400,32521621570,8680,8680,8680,8680,0
|
|
20240416,202300,32521621570,8680,8680,8680,8680,0
|
|
20240416,202200,32521621570,8680,8680,8680,8680,0
|
|
20240416,202100,32521621570,8680,8680,8680,8680,0
|
|
20240416,202000,32521621570,8680,8680,8680,8680,0
|
|
20240416,201900,32521621570,8680,8680,8680,8680,0
|
|
20240416,201800,32521621570,8680,8680,8680,8680,0
|
|
20240416,201700,32521621570,8680,8680,8680,8680,0
|
|
20240416,201600,32521621570,8680,8680,8680,8680,0
|
|
20240416,201500,32521621570,8680,8680,8680,8680,0
|
|
20240416,201400,32521621570,8680,8680,8680,8680,0
|
|
20240416,201300,32521621570,8680,8680,8680,8680,0
|
|
20240416,201200,32521621570,8680,8680,8680,8680,0
|
|
20240416,201100,32521621570,8680,8680,8680,8680,0
|
|
20240416,201000,32521621570,8680,8680,8680,8680,0
|
|
20240416,200900,32521621570,8680,8680,8680,8680,0
|
|
20240416,200800,32521621570,8680,8680,8680,8680,0
|
|
20240416,200700,32521621570,8680,8680,8680,8680,0
|
|
20240416,200600,32521621570,8680,8680,8680,8680,0
|
|
20240416,200500,32521621570,8680,8680,8680,8680,0
|
|
20240416,200400,32521621570,8680,8680,8680,8680,0
|
|
20240416,200300,32521621570,8680,8680,8680,8680,0
|
|
20240416,200200,32521621570,8680,8680,8680,8680,0
|
|
20240416,200100,32521621570,8680,8680,8680,8680,0
|
|
20240416,200000,32521621570,8680,8680,8680,8680,0
|
|
20240416,195900,32521621570,8680,8680,8680,8680,0
|
|
20240416,195800,32521621570,8680,8680,8680,8680,12928
|
|
20240416,195700,32521621570,8680,8680,8680,8680,0
|
|
20240416,195600,32521621570,8680,8680,8680,8680,0
|
|
20240416,195500,32521621570,8680,8680,8680,8680,0
|
|
20240416,195400,32521621570,8680,8680,8680,8680,0
|
|
20240416,195300,32521621570,8680,8680,8680,8680,0
|
|
20240416,195200,32521621570,8680,8680,8680,8680,0
|
|
20240416,195100,32521621570,8680,8680,8680,8680,0
|
|
20240416,195000,32521621570,8680,8680,8680,8680,0
|
|
20240416,194900,32521621570,8680,8680,8680,8680,0
|
|
20240416,194800,32521621570,8680,8680,8680,8680,0
|
|
20240416,194700,32521621570,8680,8680,8680,8680,0
|
|
20240416,194600,32521621570,8680,8680,8680,8680,0
|
|
20240416,194500,32521621570,8680,8680,8680,8680,0
|
|
20240416,194400,32521621570,8680,8680,8680,8680,0
|
|
20240416,194300,32521621570,8680,8680,8680,8680,0
|
|
20240416,194200,32521621570,8680,8680,8680,8680,0
|
|
20240416,194100,32521621570,8680,8680,8680,8680,0
|
|
20240416,194000,32521621570,8680,8680,8680,8680,0
|
|
20240416,193900,32521621570,8680,8680,8680,8680,0
|
|
20240416,193800,32521621570,8680,8680,8680,8680,0
|
|
20240416,193700,32521621570,8680,8680,8680,8680,0
|
|
20240416,193600,32521621570,8680,8680,8680,8680,0
|
|
20240416,193500,32521621570,8680,8680,8680,8680,0
|
|
20240416,193400,32521621570,8680,8680,8680,8680,0
|
|
20240416,193300,32521621570,8680,8680,8680,8680,0
|
|
20240416,193200,32521621570,8680,8680,8680,8680,0
|
|
20240416,193100,32521621570,8680,8680,8680,8680,0
|
|
20240416,193000,32521621570,8680,8680,8680,8680,0
|
|
20240416,192900,32521621570,8680,8680,8680,8680,0
|
|
20240416,192800,32521621570,8680,8680,8680,8680,12928
|
|
20240416,192700,32521621570,8680,8680,8680,8680,0
|
|
20240416,192600,32521621570,8680,8680,8680,8680,0
|
|
20240416,192500,32521621570,8680,8680,8680,8680,0
|
|
20240416,192400,32521621570,8680,8680,8680,8680,0
|
|
20240416,192300,32521621570,8680,8680,8680,8680,0
|
|
20240416,192200,32521621570,8680,8680,8680,8680,0
|
|
20240416,192100,32521621570,8680,8680,8680,8680,0
|
|
20240416,192000,32521621570,8680,8680,8680,8680,0
|
|
20240416,191900,32521621570,8680,8680,8680,8680,0
|
|
20240416,191800,32521621570,8680,8680,8680,8680,0
|
|
20240416,191700,32521621570,8680,8680,8680,8680,0
|
|
20240416,191600,32521621570,8680,8680,8680,8680,0
|
|
20240416,191500,32521621570,8680,8680,8680,8680,0
|
|
20240416,191400,32521621570,8680,8680,8680,8680,0
|
|
20240416,191300,32521621570,8680,8680,8680,8680,0
|
|
20240416,191200,32521621570,8680,8680,8680,8680,0
|
|
20240416,191100,32521621570,8680,8680,8680,8680,0
|
|
20240416,191000,32521621570,8680,8680,8680,8680,0
|
|
20240416,190900,32521621570,8680,8680,8680,8680,0
|
|
20240416,190800,32521621570,8680,8680,8680,8680,0
|
|
20240416,190700,32521621570,8680,8680,8680,8680,0
|
|
20240416,190600,32521621570,8680,8680,8680,8680,0
|
|
20240416,190500,32521621570,8680,8680,8680,8680,0
|
|
20240416,190400,32521621570,8680,8680,8680,8680,0
|
|
20240416,190300,32521621570,8680,8680,8680,8680,0
|
|
20240416,190200,32521621570,8680,8680,8680,8680,0
|
|
20240416,190100,32521621570,8680,8680,8680,8680,0
|
|
20240416,190000,32521621570,8680,8680,8680,8680,0
|
|
20240416,185900,32521621570,8680,8680,8680,8680,0
|
|
20240416,185800,32521621570,8680,8680,8680,8680,12928
|
|
20240416,185700,32521621570,8680,8680,8680,8680,0
|
|
20240416,185600,32521621570,8680,8680,8680,8680,0
|
|
20240416,185500,32521621570,8680,8680,8680,8680,0
|
|
20240416,185400,32521621570,8680,8680,8680,8680,0
|
|
20240416,185300,32521621570,8680,8680,8680,8680,0
|
|
20240416,185200,32521621570,8680,8680,8680,8680,0
|
|
20240416,185100,32521621570,8680,8680,8680,8680,0
|
|
20240416,185000,32521621570,8680,8680,8680,8680,0
|
|
20240416,184900,32521621570,8680,8680,8680,8680,0
|
|
20240416,184800,32521621570,8680,8680,8680,8680,0
|
|
20240416,184700,32521621570,8680,8680,8680,8680,0
|
|
20240416,184600,32521621570,8680,8680,8680,8680,0
|
|
20240416,184500,32521621570,8680,8680,8680,8680,0
|
|
20240416,184400,32521621570,8680,8680,8680,8680,0
|
|
20240416,184300,32521621570,8680,8680,8680,8680,0
|
|
20240416,184200,32521621570,8680,8680,8680,8680,0
|
|
20240416,184100,32521621570,8680,8680,8680,8680,0
|
|
20240416,184000,32521621570,8680,8680,8680,8680,0
|
|
20240416,183900,32521621570,8680,8680,8680,8680,0
|
|
20240416,183800,32521621570,8680,8680,8680,8680,0
|
|
20240416,183700,32521621570,8680,8680,8680,8680,0
|
|
20240416,183600,32521621570,8680,8680,8680,8680,0
|
|
20240416,183500,32521621570,8680,8680,8680,8680,0
|
|
20240416,183400,32521621570,8680,8680,8680,8680,0
|
|
20240416,183300,32521621570,8680,8680,8680,8680,0
|
|
20240416,183200,32521621570,8680,8680,8680,8680,0
|
|
20240416,183100,32521621570,8680,8680,8680,8680,0
|
|
20240416,183000,32521621570,8680,8680,8680,8680,0
|
|
20240416,182900,32521621570,8680,8680,8680,8680,0
|
|
20240416,182800,32521621570,8680,8680,8680,8680,12928
|
|
20240416,182700,32521621570,8680,8680,8680,8680,0
|
|
20240416,182600,32521621570,8680,8680,8680,8680,0
|
|
20240416,182500,32521621570,8680,8680,8680,8680,0
|
|
20240416,182400,32521621570,8680,8680,8680,8680,0
|
|
20240416,182300,32521621570,8680,8680,8680,8680,0
|
|
20240416,182200,32521621570,8680,8680,8680,8680,0
|
|
20240416,182100,32521621570,8680,8680,8680,8680,0
|
|
20240416,182000,32521621570,8680,8680,8680,8680,0
|
|
20240416,181900,32521621570,8680,8680,8680,8680,0
|
|
20240416,181800,32521621570,8680,8680,8680,8680,0
|
|
20240416,181700,32521621570,8680,8680,8680,8680,0
|
|
20240416,181600,32521621570,8680,8680,8680,8680,0
|
|
20240416,181500,32521621570,8680,8680,8680,8680,0
|
|
20240416,181400,32521621570,8680,8680,8680,8680,0
|
|
20240416,181300,32521621570,8680,8680,8680,8680,0
|
|
20240416,181200,32521621570,8680,8680,8680,8680,0
|
|
20240416,181100,32521621570,8680,8680,8680,8680,0
|
|
20240416,181000,32521621570,8680,8680,8680,8680,0
|
|
20240416,180900,32521621570,8680,8680,8680,8680,0
|
|
20240416,180800,32521621570,8680,8680,8680,8680,0
|
|
20240416,180700,32521621570,8680,8680,8680,8680,0
|
|
20240416,180600,32521621570,8680,8680,8680,8680,0
|
|
20240416,180500,32521621570,8680,8680,8680,8680,0
|
|
20240416,180400,32521621570,8680,8680,8680,8680,0
|
|
20240416,180300,32521621570,8680,8680,8680,8680,0
|
|
20240416,180200,32521621570,8680,8680,8680,8680,0
|
|
20240416,180100,32521621570,8680,8680,8680,8680,0
|
|
20240416,180000,32521621570,8680,8680,8680,8680,0
|
|
20240416,175900,32521621570,8680,8680,8680,8680,0
|
|
20240416,175800,32521621570,8680,8680,8680,8680,12928
|
|
20240416,175700,32521621570,8680,8680,8680,8680,0
|
|
20240416,175600,32521621570,8680,8680,8680,8680,0
|
|
20240416,175500,32521621570,8680,8680,8680,8680,0
|
|
20240416,175400,32521621570,8680,8680,8680,8680,0
|
|
20240416,175300,32521621570,8680,8680,8680,8680,0
|
|
20240416,175200,32521621570,8680,8680,8680,8680,0
|
|
20240416,175100,32521621570,8680,8680,8680,8680,0
|
|
20240416,175000,32521621570,8680,8680,8680,8680,0
|
|
20240416,174900,32521621570,8680,8680,8680,8680,0
|
|
20240416,174800,32521621570,8680,8680,8680,8680,0
|
|
20240416,174700,32521621570,8680,8680,8680,8680,0
|
|
20240416,174600,32521621570,8680,8680,8680,8680,0
|
|
20240416,174500,32521621570,8680,8680,8680,8680,0
|
|
20240416,174400,32521621570,8680,8680,8680,8680,0
|
|
20240416,174300,32521621570,8680,8680,8680,8680,0
|
|
20240416,174200,32521621570,8680,8680,8680,8680,0
|
|
20240416,174100,32521621570,8680,8680,8680,8680,0
|
|
20240416,174000,32521621570,8680,8680,8680,8680,0
|
|
20240416,173900,32521621570,8680,8680,8680,8680,0
|
|
20240416,173800,32521621570,8680,8680,8680,8680,0
|
|
20240416,173700,32521621570,8680,8680,8680,8680,0
|
|
20240416,173600,32521621570,8680,8680,8680,8680,0
|
|
20240416,173500,32521621570,8680,8680,8680,8680,0
|
|
20240416,173400,32521621570,8680,8680,8680,8680,0
|
|
20240416,173300,32521621570,8680,8680,8680,8680,0
|
|
20240416,173200,32521621570,8680,8680,8680,8680,0
|
|
20240416,173100,32521621570,8680,8680,8680,8680,0
|
|
20240416,173000,32521621570,8680,8680,8680,8680,0
|
|
20240416,172900,32521621570,8680,8680,8680,8680,0
|
|
20240416,172800,32521621570,8680,8680,8680,8680,12928
|
|
20240416,172700,32521621570,8680,8680,8680,8680,0
|
|
20240416,172600,32521621570,8680,8680,8680,8680,0
|
|
20240416,172500,32521621570,8680,8680,8680,8680,0
|
|
20240416,172400,32521621570,8680,8680,8680,8680,0
|
|
20240416,172300,32521621570,8680,8680,8680,8680,0
|
|
20240416,172200,32521621570,8680,8680,8680,8680,0
|
|
20240416,172100,32521621570,8680,8680,8680,8680,0
|
|
20240416,172000,32521621570,8680,8680,8680,8680,0
|
|
20240416,171900,32521621570,8680,8680,8680,8680,0
|
|
20240416,171800,32521621570,8680,8680,8680,8680,0
|
|
20240416,171700,32521621570,8680,8680,8680,8680,0
|
|
20240416,171600,32521621570,8680,8680,8680,8680,0
|
|
20240416,171500,32521621570,8680,8680,8680,8680,0
|
|
20240416,171400,32521621570,8680,8680,8680,8680,0
|
|
20240416,171300,32521621570,8680,8680,8680,8680,0
|
|
20240416,171200,32521621570,8680,8680,8680,8680,0
|
|
20240416,171100,32521621570,8680,8680,8680,8680,0
|
|
20240416,171000,32521621570,8680,8680,8680,8680,0
|
|
20240416,170900,32521621570,8680,8680,8680,8680,0
|
|
20240416,170800,32521621570,8680,8680,8680,8680,0
|
|
20240416,170700,32521621570,8680,8680,8680,8680,0
|
|
20240416,170600,32521621570,8680,8680,8680,8680,0
|
|
20240416,170500,32521621570,8680,8680,8680,8680,0
|
|
20240416,170400,32521621570,8680,8680,8680,8680,0
|
|
20240416,170300,32521621570,8680,8680,8680,8680,0
|
|
20240416,170200,32521621570,8680,8680,8680,8680,0
|
|
20240416,170100,32521621570,8680,8680,8680,8680,0
|
|
20240416,170000,32521621570,8680,8680,8680,8680,0
|
|
20240416,165900,32521621570,8680,8680,8680,8680,0
|
|
20240416,165800,32521621570,8680,8680,8680,8680,12928
|
|
20240416,165700,32521621570,8680,8680,8680,8680,0
|
|
20240416,165600,32521621570,8680,8680,8680,8680,0
|
|
20240416,165500,32521621570,8680,8680,8680,8680,0
|
|
20240416,165400,32521621570,8680,8680,8680,8680,0
|
|
20240416,165300,32521621570,8680,8680,8680,8680,0
|
|
20240416,165200,32521621570,8680,8680,8680,8680,0
|
|
20240416,165100,32521621570,8680,8680,8680,8680,0
|
|
20240416,165000,32521621570,8680,8680,8680,8680,0
|
|
20240416,164900,32521621570,8680,8680,8680,8680,0
|
|
20240416,164800,32521621570,8680,8680,8680,8680,0
|
|
20240416,164700,32521621570,8680,8680,8680,8680,0
|
|
20240416,164600,32521621570,8680,8680,8680,8680,0
|
|
20240416,164500,32521621570,8680,8680,8680,8680,0
|
|
20240416,164400,32521621570,8680,8680,8680,8680,0
|
|
20240416,164300,32521621570,8680,8680,8680,8680,0
|
|
20240416,164200,32521621570,8680,8680,8680,8680,0
|
|
20240416,164100,32521621570,8680,8680,8680,8680,0
|
|
20240416,164000,32521621570,8680,8680,8680,8680,0
|
|
20240416,163900,32521621570,8680,8680,8680,8680,0
|
|
20240416,163800,32521621570,8680,8680,8680,8680,0
|
|
20240416,163700,32521621570,8680,8680,8680,8680,0
|
|
20240416,163600,32521621570,8680,8680,8680,8680,0
|
|
20240416,163500,32521621570,8680,8680,8680,8680,0
|
|
20240416,163400,32521621570,8680,8680,8680,8680,0
|
|
20240416,163300,32521621570,8680,8680,8680,8680,0
|
|
20240416,163200,32521621570,8680,8680,8680,8680,0
|
|
20240416,163100,32521621570,8680,8680,8680,8680,0
|
|
20240416,163000,32521621570,8680,8680,8680,8680,0
|
|
20240416,162900,32521621570,8680,8680,8680,8680,0
|
|
20240416,162800,32521621570,8680,8680,8680,8680,12928
|
|
20240416,162700,32521621570,8680,8680,8680,8680,0
|
|
20240416,162600,32521621570,8680,8680,8680,8680,0
|
|
20240416,162500,32521621570,8680,8680,8680,8680,0
|
|
20240416,162400,32521621570,8680,8680,8680,8680,0
|
|
20240416,162300,32521621570,8680,8680,8680,8680,0
|
|
20240416,162200,32521621570,8680,8680,8680,8680,0
|
|
20240416,162100,32521621570,8680,8680,8680,8680,0
|
|
20240416,162000,32521621570,8680,8680,8680,8680,0
|
|
20240416,161900,32521621570,8680,8680,8680,8680,0
|
|
20240416,161800,32521621570,8680,8680,8680,8680,0
|
|
20240416,161700,32521621570,8680,8680,8680,8680,0
|
|
20240416,161600,32521621570,8680,8680,8680,8680,0
|
|
20240416,161500,32521621570,8680,8680,8680,8680,0
|
|
20240416,161400,32521621570,8680,8680,8680,8680,0
|
|
20240416,161300,32521621570,8680,8680,8680,8680,0
|
|
20240416,161200,32521621570,8680,8680,8680,8680,0
|
|
20240416,161100,32521621570,8680,8680,8680,8680,0
|
|
20240416,161000,32521621570,8680,8680,8680,8680,0
|
|
20240416,160900,32521621570,8680,8680,8680,8680,0
|
|
20240416,160800,32521621570,8680,8680,8680,8680,0
|
|
20240416,160700,32521621570,8680,8680,8680,8680,0
|
|
20240416,160600,32521621570,8680,8680,8680,8680,0
|
|
20240416,160500,32521621570,8680,8680,8680,8680,0
|
|
20240416,160400,32521621570,8680,8680,8680,8680,0
|
|
20240416,160300,32521621570,8680,8680,8680,8680,0
|
|
20240416,160200,32521621570,8680,8680,8680,8680,0
|
|
20240416,160100,32521621570,8680,8680,8680,8680,0
|
|
20240416,160000,32521621570,8680,8680,8680,8680,0
|
|
20240416,155900,32521621570,8680,8680,8680,8680,0
|
|
20240416,155800,32521621570,8680,8680,8680,8680,12928
|
|
20240416,155700,32521621570,8680,8680,8680,8680,0
|
|
20240416,155600,32521621570,8680,8680,8680,8680,0
|
|
20240416,155500,32521621570,8680,8680,8680,8680,0
|
|
20240416,155400,32521621570,8680,8680,8680,8680,0
|
|
20240416,155300,32521621570,8680,8680,8680,8680,0
|
|
20240416,155200,32521621570,8680,8680,8680,8680,0
|
|
20240416,155100,32521621570,8680,8680,8680,8680,0
|
|
20240416,155000,32521621570,8680,8680,8680,8680,0
|
|
20240416,154900,32521621570,8680,8680,8680,8680,0
|
|
20240416,154800,32521621570,8680,8680,8680,8680,0
|
|
20240416,154700,32521621570,8680,8680,8680,8680,0
|
|
20240416,154600,32521621570,8680,8680,8680,8680,0
|
|
20240416,154500,32521621570,8680,8680,8680,8680,0
|
|
20240416,154400,32521621570,8680,8680,8680,8680,0
|
|
20240416,154300,32521621570,8680,8680,8680,8680,0
|
|
20240416,154200,32521621570,8680,8680,8680,8680,0
|
|
20240416,154100,32521621570,8680,8680,8680,8680,0
|
|
20240416,154000,32521621570,8680,8680,8680,8680,0
|
|
20240416,153900,32521621570,8680,8680,8680,8680,0
|
|
20240416,153800,32521621570,8680,8680,8680,8680,0
|
|
20240416,153700,32521621570,8680,8680,8680,8680,0
|
|
20240416,153600,32521621570,8680,8680,8680,8680,0
|
|
20240416,153500,32521621570,8680,8680,8680,8680,0
|
|
20240416,153400,32521621570,8680,8680,8680,8680,0
|
|
20240416,153300,32521621570,8680,8680,8680,8680,0
|
|
20240416,153200,32521621570,8680,8680,8680,8680,0
|
|
20240416,153100,32521621570,8680,8680,8680,8680,0
|
|
20240416,153000,32521621570,8680,8680,8680,8680,12928
|
|
20240416,152900,32409406530,8670,8670,8670,8670,0
|
|
20240416,152800,32409406530,8670,8670,8670,8670,0
|
|
20240416,152700,32409406530,8670,8670,8670,8670,0
|
|
20240416,152600,32409406530,8670,8670,8670,8670,0
|
|
20240416,152500,32409406530,8670,8670,8670,8670,0
|
|
20240416,152400,32409406530,8670,8670,8670,8670,0
|
|
20240416,152300,32409406530,8670,8670,8670,8670,0
|
|
20240416,152200,32409406530,8670,8670,8670,8670,0
|
|
20240416,152100,32409406530,8670,8670,8670,8670,0
|
|
20240416,152000,32409406530,8670,8670,8670,8670,0
|
|
20240416,151900,32409406530,8670,8700,8710,8660,9574
|
|
20240416,151800,32326316280,8700,8690,8710,8680,1501
|
|
20240416,151700,32313261740,8670,8720,8720,8670,2708
|
|
20240416,151600,32289729790,8720,8670,8720,8670,916
|
|
20240416,151500,32281775970,8670,8700,8700,8670,1869
|
|
20240416,151400,32265540500,8690,8690,8730,8680,1354
|
|
20240416,151300,32253764000,8690,8710,8710,8690,2683
|
|
20240416,151200,32230441160,8700,8740,8740,8700,1523
|
|
20240416,151100,32217167020,8740,8690,8740,8690,10991
|
|
20240416,151000,32121480490,8690,8710,8720,8690,2828
|
|
20240416,150900,32096876840,8710,8690,8740,8690,4372
|
|
20240416,150800,32058785880,8700,8700,8710,8680,2816
|
|
20240416,150700,32034293030,8700,8720,8720,8680,948
|
|
20240416,150600,32026058300,8720,8700,8740,8670,2210
|
|
20240416,150500,32006801780,8720,8650,8720,8650,2804
|
|
20240416,150400,31982465750,8650,8700,8700,8650,1501
|
|
20240416,150300,31969454230,8700,8660,8710,8640,4910
|
|
20240416,150200,31926818620,8660,8680,8680,8630,4724
|
|
20240416,150100,31885969520,8680,8680,8690,8680,210
|
|
20240416,150000,31884146550,8680,8650,8680,8630,4796
|
|
20240416,145900,31842602970,8660,8650,8660,8630,980
|
|
20240416,145800,31834134360,8660,8630,8660,8620,2436
|
|
20240416,145700,31813113030,8650,8650,8660,8610,1551
|
|
20240416,145600,31799735620,8650,8610,8680,8610,3880
|
|
20240416,145500,31766238020,8610,8660,8690,8610,13365
|
|
20240416,145400,31650847550,8660,8700,8700,8660,2473
|
|
20240416,145300,31629398030,8670,8690,8700,8660,6726
|
|
20240416,145200,31571036120,8690,8710,8740,8690,7579
|
|
20240416,145100,31505096780,8710,8730,8750,8710,764
|
|
20240416,145000,31498439520,8720,8750,8750,8710,1331
|
|
20240416,144900,31486825270,8710,8750,8800,8710,3675
|
|
20240416,144800,31454729530,8750,8730,8770,8720,2023
|
|
20240416,144700,31437052520,8740,8770,8770,8730,519
|
|
20240416,144600,31432511220,8770,8750,8780,8700,6605
|
|
20240416,144500,31374947100,8730,8780,8790,8710,8727
|
|
20240416,144400,31298702030,8810,8800,8810,8770,1299
|
|
20240416,144300,31287296470,8810,8810,8810,8780,1189
|
|
20240416,144200,31276835120,8810,8800,8810,8780,725
|
|
20240416,144100,31270456220,8810,8800,8820,8790,3877
|
|
20240416,144000,31236312130,8810,8790,8820,8780,1133
|
|
20240416,143900,31226359810,8810,8780,8810,8780,1015
|
|
20240416,143800,31217422040,8780,8770,8800,8760,1465
|
|
20240416,143700,31204577410,8760,8790,8790,8760,1112
|
|
20240416,143600,31194821220,8780,8780,8800,8780,698
|
|
20240416,143500,31188688780,8780,8760,8780,8750,2103
|
|
20240416,143400,31170274650,8760,8800,8800,8750,6322
|
|
20240416,143300,31114893060,8770,8810,8810,8770,8019
|
|
20240416,143200,31044381840,8810,8810,8850,8810,2787
|
|
20240416,143100,31019817280,8820,8820,8830,8810,1112
|
|
20240416,143000,31010014170,8810,8830,8850,8810,6342
|
|
20240416,142900,30954048220,8830,8900,8900,8830,11608
|
|
20240416,142800,30851134600,8890,8910,8910,8880,1243
|
|
20240416,142700,30840081640,8890,8930,8930,8880,2688
|
|
20240416,142600,30816159700,8920,8880,8930,8880,2277
|
|
20240416,142500,30795872270,8900,8880,8930,8870,4894
|
|
20240416,142400,30752315690,8900,8900,8920,8860,3854
|
|
20240416,142300,30718036410,8870,8840,8900,8830,3851
|
|
20240416,142200,30683978960,8850,8850,8860,8830,3087
|
|
20240416,142100,30656690800,8850,8860,8870,8840,3267
|
|
20240416,142000,30627786830,8880,8880,8880,8850,3932
|
|
20240416,141900,30592960650,8880,8890,8890,8850,2461
|
|
20240416,141800,30571154320,8900,8920,8930,8850,906
|
|
20240416,141700,30563104130,8920,8870,8930,8850,3579
|
|
20240416,141600,30531283370,8860,8850,8880,8840,390
|
|
20240416,141500,30527829870,8850,8880,8880,8840,1481
|
|
20240416,141400,30514720510,8880,8870,8880,8840,4602
|
|
20240416,141300,30473966900,8880,8880,8890,8840,4487
|
|
20240416,141200,30434179120,8870,8870,8890,8850,3936
|
|
20240416,141100,30399303060,8870,8940,8950,8860,6629
|
|
20240416,141000,30340469160,8950,9050,9050,8890,9708
|
|
20240416,140900,30253351470,9000,8870,9080,8860,20668
|
|
20240416,140800,30067489220,8870,8870,8890,8850,572
|
|
20240416,140700,30062418130,8870,8850,8870,8840,589
|
|
20240416,140600,30057204950,8850,8860,8860,8830,1204
|
|
20240416,140500,30046551560,8860,8890,8890,8830,1011
|
|
20240416,140400,30037604060,8890,8830,8890,8790,11968
|
|
20240416,140300,29931957890,8820,8880,8900,8820,7020
|
|
20240416,140200,29869828650,8880,8870,8910,8860,1897
|
|
20240416,140100,29852977990,8870,8890,8900,8870,2136
|
|
20240416,140000,29834007010,8900,8880,8900,8860,2223
|
|
20240416,135900,29814298830,8860,8960,8960,8860,8322
|
|
20240416,135800,29740238760,8910,8920,8970,8900,3193
|
|
20240416,135700,29711727350,8900,8950,8950,8890,5763
|
|
20240416,135600,29660360360,8950,8970,8970,8910,1284
|
|
20240416,135500,29648894730,8970,8920,9000,8890,5602
|
|
20240416,135400,29598757780,8890,8880,8920,8850,6907
|
|
20240416,135300,29537576520,8880,8870,8920,8850,6248
|
|
20240416,135200,29482164830,8860,8890,8960,8850,11908
|
|
20240416,135100,29376406940,8910,9000,9050,8890,12412
|
|
20240416,135000,29265009470,9000,9060,9110,8990,43852
|
|
20240416,134900,28867965280,9060,8860,9060,8850,29271
|
|
20240416,134800,28604784490,8890,8860,8890,8800,6144
|
|
20240416,134700,28550497080,8850,8850,8890,8830,2586
|
|
20240416,134600,28527611890,8880,8870,8900,8820,9450
|
|
20240416,134500,28443700320,8880,8820,8880,8780,9795
|
|
20240416,134400,28357529520,8820,8860,8890,8810,2960
|
|
20240416,134300,28331381460,8860,8810,8860,8790,14480
|
|
20240416,134200,28203889970,8800,8870,8870,8800,7625
|
|
20240416,134100,28136652280,8870,8890,8900,8810,7892
|
|
20240416,134000,28066910560,8910,8940,8980,8810,15648
|
|
20240416,133900,27927895100,8940,9110,9170,8910,54540
|
|
20240416,133800,27433825570,9070,8780,9140,8760,76774
|
|
20240416,133700,26743639460,8810,8740,8810,8730,13514
|
|
20240416,133600,26625283130,8740,8700,8770,8700,10127
|
|
20240416,133500,26537137780,8700,8770,8780,8700,23276
|
|
20240416,133400,26333998490,8760,8800,8800,8760,5765
|
|
20240416,133300,26283414330,8800,8800,8810,8780,3189
|
|
20240416,133200,26255369930,8790,8780,8800,8770,1293
|
|
20240416,133100,26244017300,8780,8770,8790,8770,2313
|
|
20240416,133000,26223715720,8770,8770,8800,8750,1884
|
|
20240416,132900,26207192300,8760,8770,8800,8750,3311
|
|
20240416,132800,26178179400,8760,8780,8800,8750,11783
|
|
20240416,132700,26074853040,8780,8790,8820,8780,3914
|
|
20240416,132600,26040466580,8800,8800,8840,8790,2026
|
|
20240416,132500,26022638910,8800,8790,8800,8780,7801
|
|
20240416,132400,25954079200,8790,8790,8810,8780,7472
|
|
20240416,132300,25888445590,8790,8840,8840,8790,6291
|
|
20240416,132200,25833020740,8820,8830,8840,8810,4365
|
|
20240416,132100,25794482800,8830,8840,8860,8810,1829
|
|
20240416,132000,25778344210,8860,8800,8880,8790,2730
|
|
20240416,131900,25754243730,8790,8830,8830,8780,9459
|
|
20240416,131800,25671098100,8830,8930,8930,8800,14241
|
|
20240416,131700,25544983970,8940,8800,8950,8790,18310
|
|
20240416,131600,25382880430,8840,8830,8850,8780,15949
|
|
20240416,131500,25242374570,8810,8850,8850,8810,11699
|
|
20240416,131400,25139004880,8840,8840,8840,8840,0
|
|
20240416,131300,25139004880,8840,8850,8850,8840,6833
|
|
20240416,131200,25078579510,8850,8900,8900,8840,13644
|
|
20240416,131100,24957611850,8890,8870,8900,8840,20356
|
|
20240416,131000,24777326230,8870,8860,8920,8840,33763
|
|
20240416,130900,24477744330,8860,9020,9070,8840,54207
|
|
20240416,130800,23992556260,9030,9130,9130,9010,27087
|
|
20240416,130700,23747623610,9110,9170,9170,9110,13862
|
|
20240416,130600,23620932930,9160,9100,9170,9080,4335
|
|
20240416,130500,23581309380,9120,9110,9160,9060,21465
|
|
20240416,130400,23385850080,9110,9130,9130,9060,16352
|
|
20240416,130300,23237205670,9120,9220,9240,9040,58840
|
|
20240416,130200,22700106490,9220,9290,9290,9200,11623
|
|
20240416,130100,22592689220,9250,9240,9330,9230,28521
|
|
20240416,130000,22327674640,9230,9240,9260,9160,35403
|
|
20240416,125900,22001516430,9260,9400,9410,9190,72251
|
|
20240416,125800,21331834830,9410,9350,9430,9350,20372
|
|
20240416,125700,21140854050,9350,9400,9500,9350,64895
|
|
20240416,125600,20528177510,9400,9600,9610,9310,113372
|
|
20240416,125500,19461489690,9600,9770,9980,9590,119042
|
|
20240416,125400,18294539360,9790,9820,9820,9730,27684
|
|
20240416,125300,18023862150,9820,9720,9830,9680,54502
|
|
20240416,125200,17490834150,9720,9690,9810,9660,44435
|
|
20240416,125100,17059260920,9700,9760,9860,9690,45708
|
|
20240416,125000,16613120640,9740,9860,9900,9660,81228
|
|
20240416,124900,15819599950,9860,9810,9950,9800,73471
|
|
20240416,124800,15093698920,9810,9810,9910,9780,77948
|
|
20240416,124700,14326220370,9810,9760,9950,9760,213642
|
|
20240416,124600,12220032380,9770,9820,9830,9710,104842
|
|
20240416,124500,11192944980,9650,9650,9650,9650,0
|
|
20240416,124400,11192944980,9650,9260,9650,9260,130003
|
|
20240416,124300,9953437630,9260,9400,9460,9200,70722
|
|
20240416,124200,9294821430,9400,8700,9450,8680,189416
|
|
20240416,124100,7539586520,8700,8670,8700,8660,4111
|
|
20240416,124000,7503868970,8670,8680,8690,8670,44
|
|
20240416,123900,7503487110,8680,8660,8700,8650,4273
|
|
20240416,123800,7466427130,8670,8670,8710,8650,2391
|
|
20240416,123700,7445730730,8660,8700,8710,8660,1396
|
|
20240416,123600,7433634440,8700,8660,8720,8660,676
|
|
20240416,123500,7427778110,8660,8720,8720,8660,2003
|
|
20240416,123400,7410408270,8700,8700,8720,8700,663
|
|
20240416,123300,7404640000,8700,8720,8720,8700,521
|
|
20240416,123200,7400097130,8720,8700,8720,8680,1221
|
|
20240416,123100,7389491700,8720,8680,8720,8680,1994
|
|
20240416,123000,7372169590,8680,8700,8730,8680,3542
|
|
20240416,122900,7341407880,8700,8730,8730,8700,835
|
|
20240416,122800,7334133640,8720,8730,8740,8720,186
|
|
20240416,122700,7332509370,8740,8740,8740,8710,57
|
|
20240416,122600,7332011720,8740,8740,8740,8740,11
|
|
20240416,122500,7331915580,8740,8730,8740,8730,7
|
|
20240416,122400,7331854450,8700,8730,8740,8690,925
|
|
20240416,122300,7323805470,8750,8700,8750,8690,586
|
|
20240416,122200,7318703740,8700,8750,8750,8700,934
|
|
20240416,122100,7310569000,8750,8750,8750,8720,742
|
|
20240416,122000,7304093110,8780,8750,8790,8720,561
|
|
20240416,121900,7299186170,8750,8780,8790,8750,420
|
|
20240416,121800,7295506200,8800,8790,8800,8760,161
|
|
20240416,121700,7294094050,8790,8750,8790,8740,608
|
|
20240416,121600,7288777580,8740,8790,8790,8740,1308
|
|
20240416,121500,7277323980,8790,8780,8800,8780,226
|
|
20240416,121400,7275338480,8800,8790,8800,8770,69
|
|
20240416,121300,7274732530,8800,8790,8810,8770,1018
|
|
20240416,121200,7265792390,8800,8810,8810,8770,335
|
|
20240416,121100,7262847290,8810,8790,8810,8760,1377
|
|
20240416,121000,7250736070,8800,8810,8810,8760,127
|
|
20240416,120900,7249622880,8810,8800,8810,8760,999
|
|
20240416,120800,7240831790,8800,8800,8810,8790,817
|
|
20240416,120700,7233641570,8800,8770,8800,8720,1050
|
|
20240416,120600,7224413700,8780,8780,8780,8720,1333
|
|
20240416,120500,7212779530,8790,8740,8800,8720,190
|
|
20240416,120400,7211112910,8740,8700,8760,8680,1905
|
|
20240416,120300,7194514070,8700,8690,8710,8680,1294
|
|
20240416,120200,7183269270,8690,8730,8730,8690,1282
|
|
20240416,120100,7172117250,8740,8740,8740,8740,1
|
|
20240416,120000,7172108510,8750,8720,8770,8720,497
|
|
20240416,115900,7167773180,8690,8710,8720,8690,1235
|
|
20240416,115800,7157034250,8700,8720,8750,8700,1954
|
|
20240416,115700,7140013310,8770,8790,8790,8700,2867
|
|
20240416,115600,7114947000,8810,8810,8850,8770,3424
|
|
20240416,115500,7084767170,8830,8880,8880,8800,5784
|
|
20240416,115400,7033656460,8850,8760,8920,8740,11673
|
|
20240416,115300,6930259730,8740,8740,8760,8680,2514
|
|
20240416,115200,6908386680,8740,8760,8760,8680,2250
|
|
20240416,115100,6888801160,8760,8700,8760,8690,1033
|
|
20240416,115000,6879792390,8730,8700,8730,8690,1761
|
|
20240416,114900,6864477900,8730,8720,8750,8690,3648
|
|
20240416,114800,6832666870,8760,8720,8810,8710,2125
|
|
20240416,114700,6814099340,8720,8790,8790,8700,9453
|
|
20240416,114600,6731564650,8790,8790,8800,8760,2092
|
|
20240416,114500,6713221530,8790,8790,8790,8780,203
|
|
20240416,114400,6711438870,8790,8770,8800,8770,441
|
|
20240416,114300,6707568140,8800,8790,8800,8770,140
|
|
20240416,114200,6706339420,8800,8800,8800,8770,1037
|
|
20240416,114100,6697240290,8800,8790,8800,8780,976
|
|
20240416,114000,6688661370,8790,8820,8850,8780,729
|
|
20240416,113900,6682257470,8850,8820,8860,8820,1346
|
|
20240416,113800,6670383770,8820,8790,8830,8760,839
|
|
20240416,113700,6663017880,8790,8780,8790,8770,679
|
|
20240416,113600,6657054460,8790,8790,8790,8780,661
|
|
20240416,113500,6651249160,8790,8800,8800,8790,905
|
|
20240416,113400,6643290740,8810,8840,8840,8810,363
|
|
20240416,113300,6640092620,8820,8850,8850,8820,428
|
|
20240416,113200,6636316150,8850,8840,8850,8840,65
|
|
20240416,113100,6635741520,8840,8860,8860,8840,1826
|
|
20240416,113000,6619595880,8860,8870,8870,8840,420
|
|
20240416,112900,6615877170,8870,8870,8870,8830,323
|
|
20240416,112800,6613020050,8880,8860,8890,8850,722
|
|
20240416,112700,6606608780,8860,8840,8860,8820,818
|
|
20240416,112600,6599379400,8840,8830,8840,8810,212
|
|
20240416,112500,6597509190,8830,8810,8830,8810,313
|
|
20240416,112400,6594748480,8810,8820,8840,8810,69
|
|
20240416,112300,6594139720,8820,8860,8860,8820,452
|
|
20240416,112200,6590146020,8860,8890,8890,8840,115
|
|
20240416,112100,6589127050,8890,8830,8900,8810,2654
|
|
20240416,112000,6565659090,8830,8850,8860,8820,779
|
|
20240416,111900,6558768970,8810,8900,8900,8810,982
|
|
20240416,111800,6550074950,8900,8880,8910,8880,1149
|
|
20240416,111700,6539862950,8880,8860,8880,8850,1266
|
|
20240416,111600,6528635710,8850,8850,8860,8850,347
|
|
20240416,111500,6525563550,8850,8850,8860,8820,195
|
|
20240416,111400,6523839610,8860,8850,8860,8850,303
|
|
20240416,111300,6521157840,8850,8860,8860,8850,71
|
|
20240416,111200,6520529390,8870,8860,8880,8820,142
|
|
20240416,111100,6519271070,8850,8860,8860,8800,1273
|
|
20240416,111000,6508031380,8830,8870,8870,8830,585
|
|
20240416,110900,6502862150,8880,8870,8880,8850,200
|
|
20240416,110800,6501088050,8870,8820,8870,8800,1430
|
|
20240416,110700,6488480210,8820,8890,8900,8820,2711
|
|
20240416,110600,6464484800,8900,8910,8920,8890,1589
|
|
20240416,110500,6450348580,8900,8880,8900,8880,558
|
|
20240416,110400,6445387910,8880,8850,8880,8840,1647
|
|
20240416,110300,6430813650,8840,8870,8890,8840,396
|
|
20240416,110200,6427305010,8870,8870,8870,8860,250
|
|
20240416,110100,6425087620,8870,8880,8900,8870,476
|
|
20240416,110000,6420860110,8880,8820,8930,8820,1703
|
|
20240416,105900,6405737350,8820,8910,8920,8820,3801
|
|
20240416,105800,6372024860,8910,8850,8960,8850,7604
|
|
20240416,105700,6304310060,8860,8830,8860,8830,960
|
|
20240416,105600,6295816540,8830,8780,8830,8770,2125
|
|
20240416,105500,6277091980,8800,8790,8800,8770,434
|
|
20240416,105400,6273279190,8800,8810,8810,8790,167
|
|
20240416,105300,6271809340,8780,8780,8810,8760,1012
|
|
20240416,105200,6262927020,8810,8760,8810,8740,1360
|
|
20240416,105100,6250974790,8780,8780,8790,8740,285
|
|
20240416,105000,6248480670,8790,8800,8800,8790,211
|
|
20240416,104900,6246625880,8750,8800,8810,8740,5223
|
|
20240416,104800,6200731130,8800,8720,8800,8700,3576
|
|
20240416,104700,6169455490,8730,8710,8730,8700,5258
|
|
20240416,104600,6123691490,8730,8770,8780,8710,4293
|
|
20240416,104500,6086209350,8760,8800,8800,8760,593
|
|
20240416,104400,6081006280,8780,8800,8820,8760,932
|
|
20240416,104300,6072818290,8820,8800,8840,8790,571
|
|
20240416,104200,6067792330,8800,8800,8840,8780,2198
|
|
20240416,104100,6048452320,8800,8770,8800,8750,1457
|
|
20240416,104000,6035643910,8750,8780,8790,8750,867
|
|
20240416,103900,6028050220,8750,8770,8770,8730,2573
|
|
20240416,103800,6005536750,8770,8780,8790,8770,680
|
|
20240416,103700,5999569930,8790,8790,8800,8790,1360
|
|
20240416,103600,5987614300,8790,8800,8800,8790,993
|
|
20240416,103500,5978884170,8800,8800,8810,8800,358
|
|
20240416,103400,5975732840,8800,8800,8820,8780,514
|
|
20240416,103300,5971211760,8800,8790,8860,8760,2282
|
|
20240416,103200,5951179350,8780,8810,8830,8780,6794
|
|
20240416,103100,5891335570,8810,8880,8880,8810,4937
|
|
20240416,103000,5847671320,8870,8890,8900,8850,5558
|
|
20240416,102900,5798386280,8870,8940,8940,8830,5017
|
|
20240416,102800,5753747240,8890,8860,8940,8850,5454
|
|
20240416,102700,5705224390,8860,8850,8870,8830,1064
|
|
20240416,102600,5695811900,8840,8830,8900,8830,2100
|
|
20240416,102500,5677186300,8830,8820,8830,8790,1600
|
|
20240416,102400,5663096120,8830,8820,8870,8800,2212
|
|
20240416,102300,5643564810,8810,8760,8820,8760,1296
|
|
20240416,102200,5632181840,8760,8810,8820,8760,5849
|
|
20240416,102100,5580818870,8810,8830,8830,8780,3513
|
|
20240416,102000,5549869570,8820,8870,8920,8820,3426
|
|
20240416,101900,5519533380,8860,8930,8930,8840,6233
|
|
20240416,101800,5464215100,8930,8990,9040,8870,12174
|
|
20240416,101700,5355315580,8930,9150,9180,8930,31750
|
|
20240416,101600,5067862710,9140,8930,9200,8910,46799
|
|
20240416,101500,4642674950,8940,8800,8950,8770,9187
|
|
20240416,101400,4561367020,8810,8850,9000,8680,21205
|
|
20240416,101300,4375179850,8890,8780,9250,8780,62596
|
|
20240416,101200,3808448000,8790,8780,8790,8760,1872
|
|
20240416,101100,3792013690,8780,8760,8780,8740,1346
|
|
20240416,101000,3780219470,8760,8690,8760,8690,1552
|
|
20240416,100900,3766680470,8720,8710,8720,8670,1843
|
|
20240416,100800,3750661510,8720,8690,8730,8660,729
|
|
20240416,100700,3744316820,8690,8750,8750,8660,9290
|
|
20240416,100600,3663655510,8770,8700,8770,8690,2712
|
|
20240416,100500,3640026690,8700,8770,8770,8700,4113
|
|
20240416,100400,3604174340,8770,8770,8770,8740,64
|
|
20240416,100300,3603614650,8770,8770,8770,8730,830
|
|
20240416,100200,3596357230,8770,8770,8770,8730,1946
|
|
20240416,100100,3579320090,8770,8730,8770,8720,2973
|
|
20240416,100000,3553333520,8730,8760,8770,8730,93
|
|
20240416,095900,3552521130,8780,8740,8790,8690,4399
|
|
20240416,095800,3514176470,8700,8680,8780,8670,2494
|
|
20240416,095700,3492473020,8670,8730,8790,8670,5044
|
|
20240416,095600,3448527780,8720,8760,8790,8720,1901
|
|
20240416,095500,3431911210,8760,8720,8800,8710,2141
|
|
20240416,095400,3413163250,8710,8780,8790,8710,4921
|
|
20240416,095300,3370172230,8790,8810,8820,8790,1973
|
|
20240416,095200,3352818490,8830,8830,8840,8810,1013
|
|
20240416,095100,3343878600,8840,8810,8840,8800,1217
|
|
20240416,095000,3333161440,8820,8800,8820,8770,1078
|
|
20240416,094900,3323667560,8800,8830,8850,8800,1357
|
|
20240416,094800,3311693490,8830,8800,8830,8770,965
|
|
20240416,094700,3303201220,8760,8810,8840,8720,5610
|
|
20240416,094600,3254058800,8810,8860,8860,8810,2153
|
|
20240416,094500,3235018770,8850,8860,8860,8840,2512
|
|
20240416,094400,3212773670,8870,8840,8890,8840,385
|
|
20240416,094300,3209361000,8890,8890,8890,8800,2499
|
|
20240416,094200,3187312510,8900,8920,8920,8850,1069
|
|
20240416,094100,3177808200,8920,8940,8940,8880,1050
|
|
20240416,094000,3168464930,8940,8890,8950,8890,2148
|
|
20240416,093900,3149301850,8900,8900,8960,8870,4902
|
|
20240416,093800,3105578490,8930,8840,8970,8820,5857
|
|
20240416,093700,3053498500,8840,8880,8880,8820,1005
|
|
20240416,093600,3044615450,8840,8840,8900,8830,981
|
|
20240416,093500,3035935030,8830,8870,8920,8820,2372
|
|
20240416,093400,3014948060,8890,8900,8930,8870,3540
|
|
20240416,093300,2983478530,8900,8900,8980,8900,1870
|
|
20240416,093200,2966794430,8900,8950,9010,8880,6887
|
|
20240416,093100,2905168270,8950,8910,8950,8830,2271
|
|
20240416,093000,2884997240,8930,8750,9040,8740,7851
|
|
20240416,092900,2815084430,8740,8780,8810,8730,2462
|
|
20240416,092800,2793537150,8810,8820,8820,8730,3556
|
|
20240416,092700,2762359430,8820,8840,8850,8740,7625
|
|
20240416,092600,2695268760,8850,8840,8860,8840,1150
|
|
20240416,092500,2685094150,8840,8870,8880,8840,4817
|
|
20240416,092400,2642448480,8860,9020,9020,8860,16645
|
|
20240416,092300,2494105200,9020,9050,9090,8840,29997
|
|
20240416,092200,2223714760,9010,8800,9060,8800,10367
|
|
20240416,092100,2131446120,8780,8900,8910,8760,9532
|
|
20240416,092000,2046938870,8860,8700,8900,8690,8099
|
|
20240416,091900,1975638390,8700,8710,8710,8690,3764
|
|
20240416,091800,1942901630,8710,8750,8750,8670,1486
|
|
20240416,091700,1929934280,8750,8650,8750,8650,4357
|
|
20240416,091600,1892153770,8650,8650,8680,8640,2618
|
|
20240416,091500,1869510140,8650,8700,8700,8650,2403
|
|
20240416,091400,1848677140,8700,8690,8720,8670,2360
|
|
20240416,091300,1828148090,8660,8700,8730,8650,7971
|
|
20240416,091200,1759042420,8700,8720,8780,8680,5412
|
|
20240416,091100,1711870110,8710,8790,8870,8710,5781
|
|
20240416,091000,1661274720,8760,8850,8940,8720,13880
|
|
20240416,090900,1538869400,8880,8850,8880,8840,2835
|
|
20240416,090800,1513776250,8870,8980,8990,8810,11890
|
|
20240416,090700,1407989640,8980,9040,9060,8950,7036
|
|
20240416,090600,1344738770,9040,8980,9080,8930,5266
|
|
20240416,090500,1297227810,8930,9090,9090,8930,6970
|
|
20240416,090400,1234561820,9090,9020,9090,8980,7591
|
|
20240416,090300,1166142320,9030,9080,9100,9030,11208
|
|
20240416,090200,1064604340,9080,8970,9150,8950,15109
|
|
20240416,090100,927898560,8970,9230,9240,8970,32053
|
|
20240416,090000,635975780,9230,8780,9330,8780,69672
|