721 lines
36 KiB
CSV
721 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,205800,10906536530,8540,8540,8540,8540,13499
|
|
20240417,205700,10906536530,8540,8540,8540,8540,0
|
|
20240417,205600,10906536530,8540,8540,8540,8540,0
|
|
20240417,205500,10906536530,8540,8540,8540,8540,0
|
|
20240417,205400,10906536530,8540,8540,8540,8540,0
|
|
20240417,205300,10906536530,8540,8540,8540,8540,0
|
|
20240417,205200,10906536530,8540,8540,8540,8540,0
|
|
20240417,205100,10906536530,8540,8540,8540,8540,0
|
|
20240417,205000,10906536530,8540,8540,8540,8540,0
|
|
20240417,204900,10906536530,8540,8540,8540,8540,0
|
|
20240417,204800,10906536530,8540,8540,8540,8540,0
|
|
20240417,204700,10906536530,8540,8540,8540,8540,0
|
|
20240417,204600,10906536530,8540,8540,8540,8540,0
|
|
20240417,204500,10906536530,8540,8540,8540,8540,0
|
|
20240417,204400,10906536530,8540,8540,8540,8540,0
|
|
20240417,204300,10906536530,8540,8540,8540,8540,0
|
|
20240417,204200,10906536530,8540,8540,8540,8540,0
|
|
20240417,204100,10906536530,8540,8540,8540,8540,0
|
|
20240417,204000,10906536530,8540,8540,8540,8540,0
|
|
20240417,203900,10906536530,8540,8540,8540,8540,0
|
|
20240417,203800,10906536530,8540,8540,8540,8540,0
|
|
20240417,203700,10906536530,8540,8540,8540,8540,0
|
|
20240417,203600,10906536530,8540,8540,8540,8540,0
|
|
20240417,203500,10906536530,8540,8540,8540,8540,0
|
|
20240417,203400,10906536530,8540,8540,8540,8540,0
|
|
20240417,203300,10906536530,8540,8540,8540,8540,0
|
|
20240417,203200,10906536530,8540,8540,8540,8540,0
|
|
20240417,203100,10906536530,8540,8540,8540,8540,0
|
|
20240417,203000,10906536530,8540,8540,8540,8540,0
|
|
20240417,202900,10906536530,8540,8540,8540,8540,0
|
|
20240417,202800,10906536530,8540,8540,8540,8540,13499
|
|
20240417,202700,10906536530,8540,8540,8540,8540,0
|
|
20240417,202600,10906536530,8540,8540,8540,8540,0
|
|
20240417,202500,10906536530,8540,8540,8540,8540,0
|
|
20240417,202400,10906536530,8540,8540,8540,8540,0
|
|
20240417,202300,10906536530,8540,8540,8540,8540,0
|
|
20240417,202200,10906536530,8540,8540,8540,8540,0
|
|
20240417,202100,10906536530,8540,8540,8540,8540,0
|
|
20240417,202000,10906536530,8540,8540,8540,8540,0
|
|
20240417,201900,10906536530,8540,8540,8540,8540,0
|
|
20240417,201800,10906536530,8540,8540,8540,8540,0
|
|
20240417,201700,10906536530,8540,8540,8540,8540,0
|
|
20240417,201600,10906536530,8540,8540,8540,8540,0
|
|
20240417,201500,10906536530,8540,8540,8540,8540,0
|
|
20240417,201400,10906536530,8540,8540,8540,8540,0
|
|
20240417,201300,10906536530,8540,8540,8540,8540,0
|
|
20240417,201200,10906536530,8540,8540,8540,8540,0
|
|
20240417,201100,10906536530,8540,8540,8540,8540,0
|
|
20240417,201000,10906536530,8540,8540,8540,8540,0
|
|
20240417,200900,10906536530,8540,8540,8540,8540,0
|
|
20240417,200800,10906536530,8540,8540,8540,8540,0
|
|
20240417,200700,10906536530,8540,8540,8540,8540,0
|
|
20240417,200600,10906536530,8540,8540,8540,8540,0
|
|
20240417,200500,10906536530,8540,8540,8540,8540,0
|
|
20240417,200400,10906536530,8540,8540,8540,8540,0
|
|
20240417,200300,10906536530,8540,8540,8540,8540,0
|
|
20240417,200200,10906536530,8540,8540,8540,8540,0
|
|
20240417,200100,10906536530,8540,8540,8540,8540,0
|
|
20240417,200000,10906536530,8540,8540,8540,8540,0
|
|
20240417,195900,10906536530,8540,8540,8540,8540,0
|
|
20240417,195800,10906536530,8540,8540,8540,8540,13499
|
|
20240417,195700,10906536530,8540,8540,8540,8540,0
|
|
20240417,195600,10906536530,8540,8540,8540,8540,0
|
|
20240417,195500,10906536530,8540,8540,8540,8540,0
|
|
20240417,195400,10906536530,8540,8540,8540,8540,0
|
|
20240417,195300,10906536530,8540,8540,8540,8540,0
|
|
20240417,195200,10906536530,8540,8540,8540,8540,0
|
|
20240417,195100,10906536530,8540,8540,8540,8540,0
|
|
20240417,195000,10906536530,8540,8540,8540,8540,0
|
|
20240417,194900,10906536530,8540,8540,8540,8540,0
|
|
20240417,194800,10906536530,8540,8540,8540,8540,0
|
|
20240417,194700,10906536530,8540,8540,8540,8540,0
|
|
20240417,194600,10906536530,8540,8540,8540,8540,0
|
|
20240417,194500,10906536530,8540,8540,8540,8540,0
|
|
20240417,194400,10906536530,8540,8540,8540,8540,0
|
|
20240417,194300,10906536530,8540,8540,8540,8540,0
|
|
20240417,194200,10906536530,8540,8540,8540,8540,0
|
|
20240417,194100,10906536530,8540,8540,8540,8540,0
|
|
20240417,194000,10906536530,8540,8540,8540,8540,0
|
|
20240417,193900,10906536530,8540,8540,8540,8540,0
|
|
20240417,193800,10906536530,8540,8540,8540,8540,0
|
|
20240417,193700,10906536530,8540,8540,8540,8540,0
|
|
20240417,193600,10906536530,8540,8540,8540,8540,0
|
|
20240417,193500,10906536530,8540,8540,8540,8540,0
|
|
20240417,193400,10906536530,8540,8540,8540,8540,0
|
|
20240417,193300,10906536530,8540,8540,8540,8540,0
|
|
20240417,193200,10906536530,8540,8540,8540,8540,0
|
|
20240417,193100,10906536530,8540,8540,8540,8540,0
|
|
20240417,193000,10906536530,8540,8540,8540,8540,0
|
|
20240417,192900,10906536530,8540,8540,8540,8540,0
|
|
20240417,192800,10906536530,8540,8540,8540,8540,13499
|
|
20240417,192700,10906536530,8540,8540,8540,8540,0
|
|
20240417,192600,10906536530,8540,8540,8540,8540,0
|
|
20240417,192500,10906536530,8540,8540,8540,8540,0
|
|
20240417,192400,10906536530,8540,8540,8540,8540,0
|
|
20240417,192300,10906536530,8540,8540,8540,8540,0
|
|
20240417,192200,10906536530,8540,8540,8540,8540,0
|
|
20240417,192100,10906536530,8540,8540,8540,8540,0
|
|
20240417,192000,10906536530,8540,8540,8540,8540,0
|
|
20240417,191900,10906536530,8540,8540,8540,8540,0
|
|
20240417,191800,10906536530,8540,8540,8540,8540,0
|
|
20240417,191700,10906536530,8540,8540,8540,8540,0
|
|
20240417,191600,10906536530,8540,8540,8540,8540,0
|
|
20240417,191500,10906536530,8540,8540,8540,8540,0
|
|
20240417,191400,10906536530,8540,8540,8540,8540,0
|
|
20240417,191300,10906536530,8540,8540,8540,8540,0
|
|
20240417,191200,10906536530,8540,8540,8540,8540,0
|
|
20240417,191100,10906536530,8540,8540,8540,8540,0
|
|
20240417,191000,10906536530,8540,8540,8540,8540,0
|
|
20240417,190900,10906536530,8540,8540,8540,8540,0
|
|
20240417,190800,10906536530,8540,8540,8540,8540,0
|
|
20240417,190700,10906536530,8540,8540,8540,8540,0
|
|
20240417,190600,10906536530,8540,8540,8540,8540,0
|
|
20240417,190500,10906536530,8540,8540,8540,8540,0
|
|
20240417,190400,10906536530,8540,8540,8540,8540,0
|
|
20240417,190300,10906536530,8540,8540,8540,8540,0
|
|
20240417,190200,10906536530,8540,8540,8540,8540,0
|
|
20240417,190100,10906536530,8540,8540,8540,8540,0
|
|
20240417,190000,10906536530,8540,8540,8540,8540,0
|
|
20240417,185900,10906536530,8540,8540,8540,8540,0
|
|
20240417,185800,10906536530,8540,8540,8540,8540,13499
|
|
20240417,185700,10906536530,8540,8540,8540,8540,0
|
|
20240417,185600,10906536530,8540,8540,8540,8540,0
|
|
20240417,185500,10906536530,8540,8540,8540,8540,0
|
|
20240417,185400,10906536530,8540,8540,8540,8540,0
|
|
20240417,185300,10906536530,8540,8540,8540,8540,0
|
|
20240417,185200,10906536530,8540,8540,8540,8540,0
|
|
20240417,185100,10906536530,8540,8540,8540,8540,0
|
|
20240417,185000,10906536530,8540,8540,8540,8540,0
|
|
20240417,184900,10906536530,8540,8540,8540,8540,0
|
|
20240417,184800,10906536530,8540,8540,8540,8540,0
|
|
20240417,184700,10906536530,8540,8540,8540,8540,0
|
|
20240417,184600,10906536530,8540,8540,8540,8540,0
|
|
20240417,184500,10906536530,8540,8540,8540,8540,0
|
|
20240417,184400,10906536530,8540,8540,8540,8540,0
|
|
20240417,184300,10906536530,8540,8540,8540,8540,0
|
|
20240417,184200,10906536530,8540,8540,8540,8540,0
|
|
20240417,184100,10906536530,8540,8540,8540,8540,0
|
|
20240417,184000,10906536530,8540,8540,8540,8540,0
|
|
20240417,183900,10906536530,8540,8540,8540,8540,0
|
|
20240417,183800,10906536530,8540,8540,8540,8540,0
|
|
20240417,183700,10906536530,8540,8540,8540,8540,0
|
|
20240417,183600,10906536530,8540,8540,8540,8540,0
|
|
20240417,183500,10906536530,8540,8540,8540,8540,0
|
|
20240417,183400,10906536530,8540,8540,8540,8540,0
|
|
20240417,183300,10906536530,8540,8540,8540,8540,0
|
|
20240417,183200,10906536530,8540,8540,8540,8540,0
|
|
20240417,183100,10906536530,8540,8540,8540,8540,0
|
|
20240417,183000,10906536530,8540,8540,8540,8540,0
|
|
20240417,182900,10906536530,8540,8540,8540,8540,0
|
|
20240417,182800,10906536530,8540,8540,8540,8540,13499
|
|
20240417,182700,10906536530,8540,8540,8540,8540,0
|
|
20240417,182600,10906536530,8540,8540,8540,8540,0
|
|
20240417,182500,10906536530,8540,8540,8540,8540,0
|
|
20240417,182400,10906536530,8540,8540,8540,8540,0
|
|
20240417,182300,10906536530,8540,8540,8540,8540,0
|
|
20240417,182200,10906536530,8540,8540,8540,8540,0
|
|
20240417,182100,10906536530,8540,8540,8540,8540,0
|
|
20240417,182000,10906536530,8540,8540,8540,8540,0
|
|
20240417,181900,10906536530,8540,8540,8540,8540,0
|
|
20240417,181800,10906536530,8540,8540,8540,8540,0
|
|
20240417,181700,10906536530,8540,8540,8540,8540,0
|
|
20240417,181600,10906536530,8540,8540,8540,8540,0
|
|
20240417,181500,10906536530,8540,8540,8540,8540,0
|
|
20240417,181400,10906536530,8540,8540,8540,8540,0
|
|
20240417,181300,10906536530,8540,8540,8540,8540,0
|
|
20240417,181200,10906536530,8540,8540,8540,8540,0
|
|
20240417,181100,10906536530,8540,8540,8540,8540,0
|
|
20240417,181000,10906536530,8540,8540,8540,8540,0
|
|
20240417,180900,10906536530,8540,8540,8540,8540,0
|
|
20240417,180800,10906536530,8540,8540,8540,8540,0
|
|
20240417,180700,10906536530,8540,8540,8540,8540,0
|
|
20240417,180600,10906536530,8540,8540,8540,8540,0
|
|
20240417,180500,10906536530,8540,8540,8540,8540,0
|
|
20240417,180400,10906536530,8540,8540,8540,8540,0
|
|
20240417,180300,10906536530,8540,8540,8540,8540,0
|
|
20240417,180200,10906536530,8540,8540,8540,8540,0
|
|
20240417,180100,10906536530,8540,8540,8540,8540,0
|
|
20240417,180000,10906536530,8540,8540,8540,8540,0
|
|
20240417,175900,10906536530,8540,8540,8540,8540,0
|
|
20240417,175800,10906536530,8540,8540,8540,8540,13499
|
|
20240417,175700,10906536530,8540,8540,8540,8540,0
|
|
20240417,175600,10906536530,8540,8540,8540,8540,0
|
|
20240417,175500,10906536530,8540,8540,8540,8540,0
|
|
20240417,175400,10906536530,8540,8540,8540,8540,0
|
|
20240417,175300,10906536530,8540,8540,8540,8540,0
|
|
20240417,175200,10906536530,8540,8540,8540,8540,0
|
|
20240417,175100,10906536530,8540,8540,8540,8540,0
|
|
20240417,175000,10906536530,8540,8540,8540,8540,0
|
|
20240417,174900,10906536530,8540,8540,8540,8540,0
|
|
20240417,174800,10906536530,8540,8540,8540,8540,0
|
|
20240417,174700,10906536530,8540,8540,8540,8540,0
|
|
20240417,174600,10906536530,8540,8540,8540,8540,0
|
|
20240417,174500,10906536530,8540,8540,8540,8540,0
|
|
20240417,174400,10906536530,8540,8540,8540,8540,0
|
|
20240417,174300,10906536530,8540,8540,8540,8540,0
|
|
20240417,174200,10906536530,8540,8540,8540,8540,0
|
|
20240417,174100,10906536530,8540,8540,8540,8540,0
|
|
20240417,174000,10906536530,8540,8540,8540,8540,0
|
|
20240417,173900,10906536530,8540,8540,8540,8540,0
|
|
20240417,173800,10906536530,8540,8540,8540,8540,0
|
|
20240417,173700,10906536530,8540,8540,8540,8540,0
|
|
20240417,173600,10906536530,8540,8540,8540,8540,0
|
|
20240417,173500,10906536530,8540,8540,8540,8540,0
|
|
20240417,173400,10906536530,8540,8540,8540,8540,0
|
|
20240417,173300,10906536530,8540,8540,8540,8540,0
|
|
20240417,173200,10906536530,8540,8540,8540,8540,0
|
|
20240417,173100,10906536530,8540,8540,8540,8540,0
|
|
20240417,173000,10906536530,8540,8540,8540,8540,0
|
|
20240417,172900,10906536530,8540,8540,8540,8540,0
|
|
20240417,172800,10906536530,8540,8540,8540,8540,13499
|
|
20240417,172700,10906536530,8540,8540,8540,8540,0
|
|
20240417,172600,10906536530,8540,8540,8540,8540,0
|
|
20240417,172500,10906536530,8540,8540,8540,8540,0
|
|
20240417,172400,10906536530,8540,8540,8540,8540,0
|
|
20240417,172300,10906536530,8540,8540,8540,8540,0
|
|
20240417,172200,10906536530,8540,8540,8540,8540,0
|
|
20240417,172100,10906536530,8540,8540,8540,8540,0
|
|
20240417,172000,10906536530,8540,8540,8540,8540,0
|
|
20240417,171900,10906536530,8540,8540,8540,8540,0
|
|
20240417,171800,10906536530,8540,8540,8540,8540,0
|
|
20240417,171700,10906536530,8540,8540,8540,8540,0
|
|
20240417,171600,10906536530,8540,8540,8540,8540,0
|
|
20240417,171500,10906536530,8540,8540,8540,8540,0
|
|
20240417,171400,10906536530,8540,8540,8540,8540,0
|
|
20240417,171300,10906536530,8540,8540,8540,8540,0
|
|
20240417,171200,10906536530,8540,8540,8540,8540,0
|
|
20240417,171100,10906536530,8540,8540,8540,8540,0
|
|
20240417,171000,10906536530,8540,8540,8540,8540,0
|
|
20240417,170900,10906536530,8540,8540,8540,8540,0
|
|
20240417,170800,10906536530,8540,8540,8540,8540,0
|
|
20240417,170700,10906536530,8540,8540,8540,8540,0
|
|
20240417,170600,10906536530,8540,8540,8540,8540,0
|
|
20240417,170500,10906536530,8540,8540,8540,8540,0
|
|
20240417,170400,10906536530,8540,8540,8540,8540,0
|
|
20240417,170300,10906536530,8540,8540,8540,8540,0
|
|
20240417,170200,10906536530,8540,8540,8540,8540,0
|
|
20240417,170100,10906536530,8540,8540,8540,8540,0
|
|
20240417,170000,10906536530,8540,8540,8540,8540,0
|
|
20240417,165900,10906536530,8540,8540,8540,8540,0
|
|
20240417,165800,10906536530,8540,8540,8540,8540,13499
|
|
20240417,165700,10906536530,8540,8540,8540,8540,0
|
|
20240417,165600,10906536530,8540,8540,8540,8540,0
|
|
20240417,165500,10906536530,8540,8540,8540,8540,0
|
|
20240417,165400,10906536530,8540,8540,8540,8540,0
|
|
20240417,165300,10906536530,8540,8540,8540,8540,0
|
|
20240417,165200,10906536530,8540,8540,8540,8540,0
|
|
20240417,165100,10906536530,8540,8540,8540,8540,0
|
|
20240417,165000,10906536530,8540,8540,8540,8540,0
|
|
20240417,164900,10906536530,8540,8540,8540,8540,0
|
|
20240417,164800,10906536530,8540,8540,8540,8540,0
|
|
20240417,164700,10906536530,8540,8540,8540,8540,0
|
|
20240417,164600,10906536530,8540,8540,8540,8540,0
|
|
20240417,164500,10906536530,8540,8540,8540,8540,0
|
|
20240417,164400,10906536530,8540,8540,8540,8540,0
|
|
20240417,164300,10906536530,8540,8540,8540,8540,0
|
|
20240417,164200,10906536530,8540,8540,8540,8540,0
|
|
20240417,164100,10906536530,8540,8540,8540,8540,0
|
|
20240417,164000,10906536530,8540,8540,8540,8540,0
|
|
20240417,163900,10906536530,8540,8540,8540,8540,0
|
|
20240417,163800,10906536530,8540,8540,8540,8540,0
|
|
20240417,163700,10906536530,8540,8540,8540,8540,0
|
|
20240417,163600,10906536530,8540,8540,8540,8540,0
|
|
20240417,163500,10906536530,8540,8540,8540,8540,0
|
|
20240417,163400,10906536530,8540,8540,8540,8540,0
|
|
20240417,163300,10906536530,8540,8540,8540,8540,0
|
|
20240417,163200,10906536530,8540,8540,8540,8540,0
|
|
20240417,163100,10906536530,8540,8540,8540,8540,0
|
|
20240417,163000,10906536530,8540,8540,8540,8540,0
|
|
20240417,162900,10906536530,8540,8540,8540,8540,0
|
|
20240417,162800,10906536530,8540,8540,8540,8540,13499
|
|
20240417,162700,10906536530,8540,8540,8540,8540,0
|
|
20240417,162600,10906536530,8540,8540,8540,8540,0
|
|
20240417,162500,10906536530,8540,8540,8540,8540,0
|
|
20240417,162400,10906536530,8540,8540,8540,8540,0
|
|
20240417,162300,10906536530,8540,8540,8540,8540,0
|
|
20240417,162200,10906536530,8540,8540,8540,8540,0
|
|
20240417,162100,10906536530,8540,8540,8540,8540,0
|
|
20240417,162000,10906536530,8540,8540,8540,8540,0
|
|
20240417,161900,10906536530,8540,8540,8540,8540,0
|
|
20240417,161800,10906536530,8540,8540,8540,8540,0
|
|
20240417,161700,10906536530,8540,8540,8540,8540,0
|
|
20240417,161600,10906536530,8540,8540,8540,8540,0
|
|
20240417,161500,10906536530,8540,8540,8540,8540,0
|
|
20240417,161400,10906536530,8540,8540,8540,8540,0
|
|
20240417,161300,10906536530,8540,8540,8540,8540,0
|
|
20240417,161200,10906536530,8540,8540,8540,8540,0
|
|
20240417,161100,10906536530,8540,8540,8540,8540,0
|
|
20240417,161000,10906536530,8540,8540,8540,8540,0
|
|
20240417,160900,10906536530,8540,8540,8540,8540,0
|
|
20240417,160800,10906536530,8540,8540,8540,8540,0
|
|
20240417,160700,10906536530,8540,8540,8540,8540,0
|
|
20240417,160600,10906536530,8540,8540,8540,8540,0
|
|
20240417,160500,10906536530,8540,8540,8540,8540,0
|
|
20240417,160400,10906536530,8540,8540,8540,8540,0
|
|
20240417,160300,10906536530,8540,8540,8540,8540,0
|
|
20240417,160200,10906536530,8540,8540,8540,8540,0
|
|
20240417,160100,10906536530,8540,8540,8540,8540,0
|
|
20240417,160000,10906536530,8540,8540,8540,8540,0
|
|
20240417,155900,10906536530,8540,8540,8540,8540,0
|
|
20240417,155800,10906536530,8540,8540,8540,8540,13499
|
|
20240417,155700,10906536530,8540,8540,8540,8540,0
|
|
20240417,155600,10906536530,8540,8540,8540,8540,0
|
|
20240417,155500,10906536530,8540,8540,8540,8540,0
|
|
20240417,155400,10906536530,8540,8540,8540,8540,0
|
|
20240417,155300,10906536530,8540,8540,8540,8540,0
|
|
20240417,155200,10906536530,8540,8540,8540,8540,0
|
|
20240417,155100,10906536530,8540,8540,8540,8540,0
|
|
20240417,155000,10906536530,8540,8540,8540,8540,0
|
|
20240417,154900,10906536530,8540,8540,8540,8540,0
|
|
20240417,154800,10906536530,8540,8540,8540,8540,0
|
|
20240417,154700,10906536530,8540,8540,8540,8540,0
|
|
20240417,154600,10906536530,8540,8540,8540,8540,0
|
|
20240417,154500,10906536530,8540,8540,8540,8540,0
|
|
20240417,154400,10906536530,8540,8540,8540,8540,0
|
|
20240417,154300,10906536530,8540,8540,8540,8540,0
|
|
20240417,154200,10906536530,8540,8540,8540,8540,0
|
|
20240417,154100,10906536530,8540,8540,8540,8540,0
|
|
20240417,154000,10906536530,8540,8540,8540,8540,0
|
|
20240417,153900,10906536530,8540,8540,8540,8540,0
|
|
20240417,153800,10906536530,8540,8540,8540,8540,0
|
|
20240417,153700,10906536530,8540,8540,8540,8540,0
|
|
20240417,153600,10906536530,8540,8540,8540,8540,0
|
|
20240417,153500,10906536530,8540,8540,8540,8540,0
|
|
20240417,153400,10906536530,8540,8540,8540,8540,0
|
|
20240417,153300,10906536530,8540,8540,8540,8540,0
|
|
20240417,153200,10906536530,8540,8540,8540,8540,0
|
|
20240417,153100,10906536530,8540,8540,8540,8540,0
|
|
20240417,153000,10906536530,8540,8540,8540,8540,13499
|
|
20240417,152900,10791255070,8590,8590,8590,8590,0
|
|
20240417,152800,10791255070,8590,8590,8590,8590,0
|
|
20240417,152700,10791255070,8590,8590,8590,8590,0
|
|
20240417,152600,10791255070,8590,8590,8590,8590,0
|
|
20240417,152500,10791255070,8590,8590,8590,8590,0
|
|
20240417,152400,10791255070,8590,8590,8590,8590,0
|
|
20240417,152300,10791255070,8590,8590,8590,8590,0
|
|
20240417,152200,10791255070,8590,8590,8590,8590,0
|
|
20240417,152100,10791255070,8590,8590,8590,8590,0
|
|
20240417,152000,10791255070,8590,8590,8590,8590,0
|
|
20240417,151900,10791255070,8590,8610,8620,8590,4903
|
|
20240417,151800,10749086200,8610,8620,8630,8610,3978
|
|
20240417,151700,10714813210,8630,8630,8640,8620,1020
|
|
20240417,151600,10706014000,8640,8630,8640,8600,11444
|
|
20240417,151500,10607449780,8640,8660,8660,8640,6948
|
|
20240417,151400,10547356420,8660,8690,8690,8660,6084
|
|
20240417,151300,10494571220,8690,8690,8690,8680,818
|
|
20240417,151200,10487467210,8690,8700,8700,8680,1669
|
|
20240417,151100,10472974590,8700,8690,8700,8680,1411
|
|
20240417,151000,10460706670,8690,8690,8690,8670,1728
|
|
20240417,150900,10445701350,8700,8690,8700,8690,690
|
|
20240417,150800,10439705230,8690,8680,8700,8680,558
|
|
20240417,150700,10434857560,8680,8690,8690,8660,2265
|
|
20240417,150600,10415233320,8690,8690,8690,8660,5262
|
|
20240417,150500,10369631720,8680,8660,8690,8660,847
|
|
20240417,150400,10362283440,8660,8670,8670,8660,1144
|
|
20240417,150300,10352367870,8680,8680,8680,8660,1039
|
|
20240417,150200,10343360750,8660,8650,8680,8650,724
|
|
20240417,150100,10337086400,8640,8640,8640,8640,273
|
|
20240417,150000,10334727680,8640,8630,8710,8630,1723
|
|
20240417,145900,10319793660,8630,8650,8660,8620,1028
|
|
20240417,145800,10310921440,8650,8630,8650,8620,1046
|
|
20240417,145700,10301896100,8630,8640,8650,8620,1689
|
|
20240417,145600,10287324080,8640,8630,8650,8630,1104
|
|
20240417,145500,10277778510,8630,8650,8670,8610,7430
|
|
20240417,145400,10213634030,8650,8670,8670,8650,3222
|
|
20240417,145300,10185742170,8660,8680,8690,8660,3523
|
|
20240417,145200,10155193030,8680,8730,8750,8660,11836
|
|
20240417,145100,10052222660,8750,8830,8830,8750,5005
|
|
20240417,145000,10008355350,8800,8750,8830,8730,6412
|
|
20240417,144900,9951933420,8750,8740,8750,8720,1840
|
|
20240417,144800,9935855140,8740,8740,8750,8730,576
|
|
20240417,144700,9930823530,8750,8740,8750,8730,861
|
|
20240417,144600,9923302930,8750,8740,8750,8740,329
|
|
20240417,144500,9920424680,8740,8740,8740,8730,201
|
|
20240417,144400,9918669640,8730,8720,8730,8720,721
|
|
20240417,144300,9912380590,8720,8730,8740,8710,692
|
|
20240417,144200,9906342670,8730,8750,8750,8730,135
|
|
20240417,144100,9905162640,8740,8730,8740,8710,1148
|
|
20240417,144000,9895153760,8740,8710,8740,8700,2606
|
|
20240417,143900,9872472900,8710,8730,8740,8710,2596
|
|
20240417,143800,9849854370,8700,8760,8760,8700,7641
|
|
20240417,143700,9783225870,8760,8780,8780,8740,3047
|
|
20240417,143600,9756530790,8780,8820,8820,8780,1413
|
|
20240417,143500,9744121380,8800,8790,8800,8790,202
|
|
20240417,143400,9742343790,8800,8790,8810,8780,595
|
|
20240417,143300,9737113370,8820,8790,8820,8790,498
|
|
20240417,143200,9732730510,8790,8800,8820,8790,12
|
|
20240417,143100,9732624900,8790,8800,8810,8790,3
|
|
20240417,143000,9732598500,8820,8780,8820,8780,1562
|
|
20240417,142900,9718880710,8780,8800,8810,8780,2022
|
|
20240417,142800,9701087370,8800,8790,8820,8790,188
|
|
20240417,142700,9699433100,8790,8790,8810,8780,566
|
|
20240417,142600,9694457560,8810,8800,8820,8800,119
|
|
20240417,142500,9693409440,8800,8790,8800,8780,416
|
|
20240417,142400,9689755110,8790,8790,8790,8780,904
|
|
20240417,142300,9681810750,8800,8810,8810,8780,1199
|
|
20240417,142200,9671273730,8810,8840,8840,8800,2448
|
|
20240417,142100,9649709260,8840,8810,8850,8800,1404
|
|
20240417,142000,9637348120,8800,8840,8870,8800,3421
|
|
20240417,141900,9607140060,8860,8830,8860,8820,595
|
|
20240417,141800,9601873820,8860,8810,8870,8810,935
|
|
20240417,141700,9593603810,8830,8850,8870,8810,1172
|
|
20240417,141600,9583247630,8870,8850,8900,8840,2327
|
|
20240417,141500,9562624270,8900,8860,8900,8830,1710
|
|
20240417,141400,9547446800,8860,8810,8860,8800,1024
|
|
20240417,141300,9538406120,8850,8810,8850,8800,1432
|
|
20240417,141200,9525764530,8840,8820,8840,8800,537
|
|
20240417,141100,9521022660,8800,8800,8800,8790,217
|
|
20240417,141000,9519113460,8800,8800,8800,8800,7
|
|
20240417,140900,9519051860,8800,8800,8800,8790,665
|
|
20240417,140800,9513200590,8800,8790,8840,8790,1539
|
|
20240417,140700,9499659480,8800,8830,8830,8800,2467
|
|
20240417,140600,9477935700,8830,8830,8830,8830,29
|
|
20240417,140500,9477679630,8840,8810,8840,8810,1119
|
|
20240417,140400,9467788830,8830,8820,8830,8800,149
|
|
20240417,140300,9466476980,8800,8820,8820,8800,73
|
|
20240417,140200,9465834560,8830,8800,8830,8780,562
|
|
20240417,140100,9460893200,8800,8790,8800,8790,443
|
|
20240417,140000,9456999130,8790,8780,8800,8780,264
|
|
20240417,135900,9454679990,8780,8810,8810,8780,2090
|
|
20240417,135800,9436319980,8830,8790,8830,8780,406
|
|
20240417,135700,9432754210,8790,8790,8830,8780,511
|
|
20240417,135600,9428264960,8790,8800,8800,8790,1162
|
|
20240417,135500,9418049060,8800,8830,8830,8800,375
|
|
20240417,135400,9414749020,8830,8800,8830,8800,416
|
|
20240417,135300,9411088160,8800,8810,8810,8800,106
|
|
20240417,135200,9410155350,8810,8810,8820,8810,1405
|
|
20240417,135100,9397769920,8830,8850,8850,8810,104
|
|
20240417,135000,9396850840,8850,8850,8850,8850,300
|
|
20240417,134900,9394195840,8850,8840,8850,8810,664
|
|
20240417,134800,9388332380,8840,8850,8850,8840,7
|
|
20240417,134700,9388270450,8850,8840,8860,8830,1634
|
|
20240417,134600,9373838440,8840,8810,8870,8800,2608
|
|
20240417,134500,9350800430,8800,8810,8810,8800,52
|
|
20240417,134400,9350342680,8780,8780,8810,8780,822
|
|
20240417,134300,9343125220,8810,8810,8810,8780,794
|
|
20240417,134200,9336151540,8790,8820,8820,8790,916
|
|
20240417,134100,9328098350,8820,8810,8820,8810,15
|
|
20240417,134000,9327966080,8800,8820,8820,8800,27
|
|
20240417,133900,9327728460,8800,8820,8820,8790,247
|
|
20240417,133800,9325553240,8790,8820,8820,8790,339
|
|
20240417,133700,9322573400,8820,8800,8820,8770,556
|
|
20240417,133600,9317676050,8800,8790,8800,8790,406
|
|
20240417,133500,9314107090,8770,8780,8790,8770,3035
|
|
20240417,133400,9287470520,8790,8830,8830,8780,1814
|
|
20240417,133300,9271521720,8840,8840,8840,8840,0
|
|
20240417,133200,9271521720,8840,8830,8840,8780,1114
|
|
20240417,133100,9261712180,8830,8830,8830,8800,929
|
|
20240417,133000,9253530120,8840,8860,8860,8840,46
|
|
20240417,132900,9253123230,8830,8780,8830,8780,470
|
|
20240417,132800,9248984170,8780,8800,8800,8780,480
|
|
20240417,132700,9244760690,8790,8800,8800,8770,1799
|
|
20240417,132600,9228950020,8800,8810,8820,8800,429
|
|
20240417,132500,9225170740,8810,8820,8840,8810,390
|
|
20240417,132400,9221733460,8850,8810,8850,8810,695
|
|
20240417,132300,9215587610,8850,8800,8860,8800,115
|
|
20240417,132200,9214569590,8840,8790,8840,8790,526
|
|
20240417,132100,9209929320,8800,8780,8800,8780,569
|
|
20240417,132000,9204924640,8760,8770,8790,8750,2727
|
|
20240417,131900,9181034790,8770,8810,8810,8770,752
|
|
20240417,131800,9174426120,8800,8770,8840,8770,647
|
|
20240417,131700,9168734670,8750,8750,8770,8740,2433
|
|
20240417,131600,9147446670,8750,8760,8770,8740,2422
|
|
20240417,131500,9126246170,8760,8830,8880,8760,10007
|
|
20240417,131400,9038170900,8840,8860,8890,8830,1639
|
|
20240417,131300,9023671660,8890,8840,8890,8840,411
|
|
20240417,131200,9020020870,8850,8850,8890,8850,184
|
|
20240417,131100,9018392430,8850,8830,8850,8830,619
|
|
20240417,131000,9012922480,8830,8830,8850,8830,595
|
|
20240417,130900,9007668490,8830,8850,8850,8830,1640
|
|
20240417,130800,8993182950,8850,8830,8850,8820,226
|
|
20240417,130700,8991187470,8820,8850,8860,8820,1719
|
|
20240417,130600,8976012380,8860,8850,8860,8820,431
|
|
20240417,130500,8972205860,8820,8870,8870,8820,7835
|
|
20240417,130400,8902914380,8870,8930,8930,8860,5574
|
|
20240417,130300,8853388180,8920,8920,8960,8900,4497
|
|
20240417,130200,8813247200,8950,8890,8950,8860,4433
|
|
20240417,130100,8773710780,8860,9060,9060,8850,17574
|
|
20240417,130000,8617144500,9010,8870,9110,8870,18282
|
|
20240417,125900,8451895350,8890,8880,8890,8860,2311
|
|
20240417,125800,8431413230,8890,8870,8890,8870,2307
|
|
20240417,125700,8410942950,8880,8880,8910,8870,773
|
|
20240417,125600,8404080110,8900,8880,8900,8880,431
|
|
20240417,125500,8400251310,8880,8880,8880,8880,228
|
|
20240417,125400,8398226670,8900,8900,8900,8880,910
|
|
20240417,125300,8390132580,8910,8920,8920,8910,164
|
|
20240417,125200,8388671090,8910,8920,8920,8910,1637
|
|
20240417,125100,8374081110,8930,8930,8930,8900,258
|
|
20240417,125000,8371781810,8920,8910,8920,8900,187
|
|
20240417,124900,8370115110,8900,8920,8920,8890,19
|
|
20240417,124800,8369946020,8900,8880,8900,8870,145
|
|
20240417,124700,8368659410,8890,8880,8890,8860,2736
|
|
20240417,124600,8344413970,8870,8880,8880,8870,161
|
|
20240417,124500,8342985640,8880,8870,8880,8870,312
|
|
20240417,124400,8340217210,8870,8880,8880,8870,297
|
|
20240417,124300,8337582090,8890,8890,8890,8880,799
|
|
20240417,124200,8330481450,8890,8880,8920,8880,31
|
|
20240417,124100,8330205830,8930,8860,8930,8860,916
|
|
20240417,124000,8322062700,8860,8880,8890,8850,807
|
|
20240417,123900,8314913160,8880,8900,8910,8880,729
|
|
20240417,123800,8308425710,8900,8840,8900,8830,2783
|
|
20240417,123700,8283767270,8840,8850,8860,8840,2466
|
|
20240417,123600,8261950780,8850,8890,8890,8850,731
|
|
20240417,123500,8255470210,8900,8870,8900,8820,4348
|
|
20240417,123400,8216973130,8870,8890,8910,8870,2088
|
|
20240417,123300,8198414190,8890,8940,8950,8890,3753
|
|
20240417,123200,8164996460,8950,8890,8950,8870,5385
|
|
20240417,123100,8117079420,8930,8940,9030,8860,9097
|
|
20240417,123000,8036070110,8960,9040,9080,8710,39550
|
|
20240417,122900,7685035220,9040,9060,9070,9030,3221
|
|
20240417,122800,7655908130,9070,9070,9070,9040,361
|
|
20240417,122700,7652641220,9050,9080,9080,9050,1302
|
|
20240417,122600,7640855420,9070,9070,9080,9060,204
|
|
20240417,122500,7639004400,9060,9070,9080,9060,71
|
|
20240417,122400,7638360610,9080,9070,9100,9040,722
|
|
20240417,122300,7631829380,9090,9090,9100,9080,38
|
|
20240417,122200,7631484050,9090,9090,9090,9080,932
|
|
20240417,122100,7623020120,9080,9120,9130,9080,3181
|
|
20240417,122000,7594068700,9120,9080,9120,9080,1535
|
|
20240417,121900,7580096270,9080,9070,9080,9060,2670
|
|
20240417,121800,7555891960,9070,9070,9080,9070,1114
|
|
20240417,121700,7545787970,9070,9040,9070,9040,1857
|
|
20240417,121600,7528980690,9050,9050,9060,9050,153
|
|
20240417,121500,7527595960,9050,9020,9050,9020,357
|
|
20240417,121400,7524371290,9030,9050,9050,9000,1989
|
|
20240417,121300,7506427630,9060,9050,9060,9040,158
|
|
20240417,121200,7504998290,9060,9060,9060,9030,393
|
|
20240417,121100,7501441950,9060,9060,9070,9040,432
|
|
20240417,121000,7497528680,9060,9030,9060,9020,935
|
|
20240417,120900,7489085460,9030,8980,9030,8980,450
|
|
20240417,120800,7485029890,8970,9010,9010,8970,4417
|
|
20240417,120700,7445299240,9020,9030,9030,9010,767
|
|
20240417,120600,7438384150,9010,9000,9030,9000,939
|
|
20240417,120500,7429924140,9040,9030,9050,9000,2393
|
|
20240417,120400,7408363480,9020,9030,9060,9020,556
|
|
20240417,120300,7403343730,9040,9060,9070,9030,1635
|
|
20240417,120200,7388561850,9030,9060,9070,9030,1419
|
|
20240417,120100,7375738050,9030,9060,9060,9030,1262
|
|
20240417,120000,7364328930,9060,9020,9090,9020,3859
|
|
20240417,115900,7329378950,9030,9010,9080,9000,2553
|
|
20240417,115800,7306300040,9010,9070,9080,9010,4604
|
|
20240417,115700,7264678780,9070,9170,9190,9040,16397
|
|
20240417,115600,7115543110,9170,8990,9330,8990,44027
|
|
20240417,115500,6710453920,8980,9000,9050,8970,2846
|
|
20240417,115400,6684765620,8990,8980,8990,8950,1830
|
|
20240417,115300,6668364000,8980,8990,8990,8980,646
|
|
20240417,115200,6662556510,8990,9010,9010,8990,463
|
|
20240417,115100,6658389720,9010,9020,9020,8990,72
|
|
20240417,115000,6657740320,9020,9030,9040,9000,1433
|
|
20240417,114900,6644834020,9030,9010,9040,9000,911
|
|
20240417,114800,6636616950,9010,8980,9010,8970,923
|
|
20240417,114700,6628319640,9010,8970,9020,8970,111
|
|
20240417,114600,6627319880,8960,8960,8970,8950,1787
|
|
20240417,114500,6611306220,8960,8990,8990,8960,2130
|
|
20240417,114400,6592180380,8990,9000,9010,8990,555
|
|
20240417,114300,6587187880,9040,9040,9040,9040,73
|
|
20240417,114200,6586527960,9040,9010,9040,8990,2126
|
|
20240417,114100,6567394300,9020,9030,9040,9010,745
|
|
20240417,114000,6560676620,9050,9010,9060,9010,530
|
|
20240417,113900,6555886070,9010,9040,9060,9010,1570
|
|
20240417,113800,6541688350,9040,9040,9050,9010,2786
|
|
20240417,113700,6516536090,9040,9010,9040,9010,1388
|
|
20240417,113600,6504009650,8980,8990,9020,8980,605
|
|
20240417,113500,6498565750,8980,8990,8990,8980,31
|
|
20240417,113400,6498287170,8990,8980,8990,8980,180
|
|
20240417,113300,6496670680,8990,8990,8990,8990,9
|
|
20240417,113200,6496589770,8990,8980,9000,8980,27
|
|
20240417,113100,6496347050,9000,8970,9000,8960,1009
|
|
20240417,113000,6487292650,8980,8980,8980,8960,699
|
|
20240417,112900,6481023030,8990,9000,9020,8980,1590
|
|
20240417,112800,6466711790,9000,8920,9000,8920,3136
|
|
20240417,112700,6438624700,8920,8950,8950,8920,3058
|
|
20240417,112600,6411306520,8950,8940,8950,8940,599
|
|
20240417,112500,6405946840,8940,8960,8960,8940,1073
|
|
20240417,112400,6396345520,8960,8960,8960,8960,632
|
|
20240417,112300,6390682800,8960,8970,8970,8960,88
|
|
20240417,112200,6389894310,8960,8960,8980,8960,607
|
|
20240417,112100,6384455550,8960,8960,8980,8960,510
|
|
20240417,112000,6379885550,8960,8990,8990,8950,833
|
|
20240417,111900,6372422940,8950,8940,8970,8930,3899
|
|
20240417,111800,6337565180,8930,8940,8970,8930,2512
|
|
20240417,111700,6315103020,8950,8950,8980,8940,3326
|
|
20240417,111600,6285345910,8950,8970,9010,8940,3077
|
|
20240417,111500,6257783990,8970,9000,9020,8950,7092
|
|
20240417,111400,6194177530,9000,9020,9020,9000,561
|
|
20240417,111300,6189124410,9020,9010,9020,9000,2589
|
|
20240417,111200,6165813120,9010,9010,9040,9000,1143
|
|
20240417,111100,6155519770,9010,9020,9040,9010,2047
|
|
20240417,111000,6137057550,9020,9040,9040,9010,2304
|
|
20240417,110900,6116271230,9060,9020,9060,9020,318
|
|
20240417,110800,6113399710,9020,9040,9070,9010,2177
|
|
20240417,110700,6093740980,9040,9070,9080,9040,5968
|
|
20240417,110600,6039683830,9070,9040,9090,9040,3314
|
|
20240417,110500,6009655790,9040,9040,9050,9020,2462
|
|
20240417,110400,5987413130,9040,9030,9070,9010,2757
|
|
20240417,110300,5962485360,9030,9000,9030,9000,1747
|
|
20240417,110200,5946748180,9000,9000,9000,8980,4349
|
|
20240417,110100,5907642600,9000,9040,9050,9000,16463
|
|
20240417,110000,5759344930,9050,9050,9080,9030,7245
|
|
20240417,105900,5693786560,9050,9140,9150,9000,24314
|
|
20240417,105800,5473428860,9150,9240,9240,9080,24667
|
|
20240417,105700,5247796530,9210,9200,9270,9190,26310
|
|
20240417,105600,5004787050,9240,9180,9270,9150,18920
|
|
20240417,105500,4830480060,9160,9220,9320,9080,34899
|
|
20240417,105400,4508970460,9170,9180,9370,9130,66619
|
|
20240417,105300,3893136380,9200,9020,9300,9020,72523
|
|
20240417,105200,3224713540,9020,9020,9020,9020,196
|
|
20240417,105100,3222945620,9010,9030,9050,9010,1295
|
|
20240417,105000,3211244050,9010,9000,9020,9000,1054
|
|
20240417,104900,3201746770,9000,8990,9000,8970,601
|
|
20240417,104800,3196351630,8990,8980,8990,8980,149
|
|
20240417,104700,3195013520,8970,8950,8970,8950,302
|
|
20240417,104600,3192307480,8940,8970,8980,8940,888
|
|
20240417,104500,3184358110,8970,8980,8980,8970,76
|
|
20240417,104400,3183675950,8980,8980,8980,8980,1
|
|
20240417,104300,3183666970,8980,8990,8990,8980,6
|
|
20240417,104200,3183613050,8980,8990,8990,8970,186
|
|
20240417,104100,3181942670,8990,8980,8990,8980,131
|
|
20240417,104000,3180766030,8990,8980,8990,8970,246
|
|
20240417,103900,3178558110,8980,8980,9000,8970,692
|
|
20240417,103800,3172342160,8980,8950,8980,8950,205
|
|
20240417,103700,3170502600,8950,8980,8980,8950,225
|
|
20240417,103600,3168488100,8940,8950,9000,8940,351
|
|
20240417,103500,3165348540,8990,9010,9020,8950,927
|
|
20240417,103400,3157010220,9010,8990,9030,8970,1311
|
|
20240417,103300,3145204420,9000,8970,9000,8970,687
|
|
20240417,103200,3139038510,8970,8960,8980,8960,265
|
|
20240417,103100,3136664050,8960,8940,8960,8920,706
|
|
20240417,103000,3130355850,8930,8930,8940,8930,83
|
|
20240417,102900,3129614620,8940,8930,8940,8930,11
|
|
20240417,102800,3129516380,8940,8940,8940,8900,411
|
|
20240417,102700,3125857690,8940,8950,8950,8890,2296
|
|
20240417,102600,3105437290,8910,8950,8960,8910,260
|
|
20240417,102500,3103110360,8960,8920,8960,8900,2790
|
|
20240417,102400,3078227890,8950,8950,8970,8920,1480
|
|
20240417,102300,3065007200,8970,8960,8980,8950,1028
|
|
20240417,102200,3055798280,8980,8980,9000,8960,248
|
|
20240417,102100,3053571440,8990,8970,8990,8940,1992
|
|
20240417,102000,3035729170,8970,8970,8970,8940,427
|
|
20240417,101900,3031906870,8930,8940,8980,8920,385
|
|
20240417,101800,3028469040,8980,8940,8980,8930,901
|
|
20240417,101700,3020409950,8930,8910,8950,8910,502
|
|
20240417,101600,3015928380,8910,8950,8980,8910,527
|
|
20240417,101500,3011231290,8950,8920,8950,8900,5253
|
|
20240417,101400,2964458520,8920,8890,9000,8890,891
|
|
20240417,101300,2956514190,8950,8910,8950,8880,3825
|
|
20240417,101200,2922513550,8920,8920,8970,8890,2868
|
|
20240417,101100,2896935850,8920,8950,8990,8920,5471
|
|
20240417,101000,2848019110,8960,8990,8990,8960,2907
|
|
20240417,100900,2821930880,9000,9020,9020,8980,5523
|
|
20240417,100800,2772218640,9030,9050,9050,9020,1849
|
|
20240417,100700,2755511590,9020,9110,9110,9020,7378
|
|
20240417,100600,2688639120,9100,9120,9120,9060,4080
|
|
20240417,100500,2651498360,9070,9050,9140,9050,4583
|
|
20240417,100400,2609855950,9050,9040,9050,9040,428
|
|
20240417,100300,2605985910,9060,9040,9060,9020,875
|
|
20240417,100200,2598077780,9040,9030,9070,9020,1213
|
|
20240417,100100,2587108680,9040,9010,9040,8990,2439
|
|
20240417,100000,2565137090,9020,8990,9040,8990,2164
|
|
20240417,095900,2545636820,8990,8980,9020,8980,1015
|
|
20240417,095800,2536513060,8980,8960,9010,8960,1016
|
|
20240417,095700,2527385010,8960,9000,9000,8960,4512
|
|
20240417,095600,2486893790,9010,9060,9060,8990,4575
|
|
20240417,095500,2445678280,9060,9080,9090,9040,2480
|
|
20240417,095400,2423201060,9090,9080,9100,9050,2272
|
|
20240417,095300,2402561360,9090,9060,9090,9040,2944
|
|
20240417,095200,2375889530,9070,9070,9080,9060,1807
|
|
20240417,095100,2359506170,9070,9040,9080,9040,1960
|
|
20240417,095000,2341757620,9080,9090,9100,9040,2433
|
|
20240417,094900,2319699080,9090,9100,9100,9020,4353
|
|
20240417,094800,2280274980,9060,9030,9120,9020,8923
|
|
20240417,094700,2199304250,9050,9050,9050,9020,3072
|
|
20240417,094600,2171560440,9050,9040,9150,9030,17769
|
|
20240417,094500,2009946750,9040,8990,9040,8990,3391
|
|
20240417,094400,1979348430,8990,9010,9010,8970,1785
|
|
20240417,094300,1963300040,9020,9040,9040,9000,1530
|
|
20240417,094200,1949514330,9040,9070,9070,9010,3681
|
|
20240417,094100,1916255330,9070,9020,9090,9000,7639
|
|
20240417,094000,1847047980,9020,8960,9020,8930,2107
|
|
20240417,093900,1828178910,8960,8990,9020,8960,1304
|
|
20240417,093800,1816453980,8990,8970,8990,8960,1537
|
|
20240417,093700,1802654110,8970,8940,8970,8930,2001
|
|
20240417,093600,1784765540,8940,8940,8950,8920,1548
|
|
20240417,093500,1770931530,8950,8980,8980,8950,1708
|
|
20240417,093400,1755622110,8980,8960,8990,8950,3182
|
|
20240417,093300,1727082160,8950,8970,9000,8950,1758
|
|
20240417,093200,1711305790,8970,9010,9020,8970,303
|
|
20240417,093100,1708575100,8950,8980,8990,8940,1497
|
|
20240417,093000,1695160590,8980,8940,8980,8900,2928
|
|
20240417,092900,1669016530,8940,8970,8970,8940,1747
|
|
20240417,092800,1653362440,8980,9040,9060,8970,5663
|
|
20240417,092700,1602421300,9010,8990,9080,8970,8673
|
|
20240417,092600,1523974560,8990,8930,9020,8930,3019
|
|
20240417,092500,1496879720,8930,8970,8980,8930,1967
|
|
20240417,092400,1479258180,8970,8980,9020,8970,4642
|
|
20240417,092300,1437527570,8980,8950,8980,8910,5042
|
|
20240417,092200,1392454270,8940,9040,9050,8920,5615
|
|
20240417,092100,1342078330,9040,8870,9100,8830,49715
|
|
20240417,092000,894269710,8870,8840,8870,8820,4576
|
|
20240417,091900,853851920,8850,8850,8880,8850,674
|
|
20240417,091800,847885030,8840,8840,8840,8840,298
|
|
20240417,091700,845250710,8840,8830,8840,8820,1180
|
|
20240417,091600,834824770,8840,8830,8840,8830,1434
|
|
20240417,091500,822161230,8830,8840,8880,8830,1780
|
|
20240417,091400,806412830,8850,8850,8900,8830,5002
|
|
20240417,091300,762115860,8860,8870,8910,8830,5829
|
|
20240417,091200,710367600,8910,8880,8910,8850,3008
|
|
20240417,091100,683629700,8840,8890,8890,8820,2937
|
|
20240417,091000,657644110,8860,8890,8900,8850,2349
|
|
20240417,090900,636766140,8900,8850,8920,8840,8326
|
|
20240417,090800,562722270,8880,8890,8890,8840,2955
|
|
20240417,090700,536555710,8890,8780,8900,8780,5104
|
|
20240417,090600,491505430,8780,8800,8810,8770,2964
|
|
20240417,090500,465439160,8800,8880,8900,8700,14618
|
|
20240417,090400,336777270,8920,8860,8920,8850,4774
|
|
20240417,090300,294323080,8870,8830,8900,8830,4526
|
|
20240417,090200,254232950,8830,8840,8920,8830,6380
|
|
20240417,090100,197703320,8900,8790,8930,8770,7913
|
|
20240417,090000,127610730,8810,8810,8880,8770,14438
|