753 lines
38 KiB
CSV
753 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,213000,16249244810,5490,5490,5490,5490,66784
|
|
20240424,212900,16249244810,5490,5490,5490,5490,0
|
|
20240424,212800,16249244810,5490,5490,5490,5490,0
|
|
20240424,212700,16249244810,5490,5490,5490,5490,0
|
|
20240424,212600,16249244810,5490,5490,5490,5490,0
|
|
20240424,212500,16249244810,5490,5490,5490,5490,0
|
|
20240424,212400,16249244810,5490,5490,5490,5490,0
|
|
20240424,212300,16249244810,5490,5490,5490,5490,0
|
|
20240424,212200,16249244810,5490,5490,5490,5490,0
|
|
20240424,212100,16249244810,5490,5490,5490,5490,0
|
|
20240424,212000,16249244810,5490,5490,5490,5490,0
|
|
20240424,211900,16249244810,5490,5490,5490,5490,0
|
|
20240424,211800,16249244810,5490,5490,5490,5490,0
|
|
20240424,211700,16249244810,5490,5490,5490,5490,0
|
|
20240424,211600,16249244810,5490,5490,5490,5490,0
|
|
20240424,211500,16249244810,5490,5490,5490,5490,0
|
|
20240424,211400,16249244810,5490,5490,5490,5490,0
|
|
20240424,211300,16249244810,5490,5490,5490,5490,0
|
|
20240424,211200,16249244810,5490,5490,5490,5490,0
|
|
20240424,211100,16249244810,5490,5490,5490,5490,0
|
|
20240424,211000,16249244810,5490,5490,5490,5490,0
|
|
20240424,210900,16249244810,5490,5490,5490,5490,0
|
|
20240424,210800,16249244810,5490,5490,5490,5490,0
|
|
20240424,210700,16249244810,5490,5490,5490,5490,0
|
|
20240424,210600,16249244810,5490,5490,5490,5490,0
|
|
20240424,210500,16249244810,5490,5490,5490,5490,0
|
|
20240424,210400,16249244810,5490,5490,5490,5490,0
|
|
20240424,210300,16249244810,5490,5490,5490,5490,0
|
|
20240424,210200,16249244810,5490,5490,5490,5490,0
|
|
20240424,210100,16249244810,5490,5490,5490,5490,0
|
|
20240424,210000,16249244810,5490,5490,5490,5490,66784
|
|
20240424,205900,16249244810,5490,5490,5490,5490,0
|
|
20240424,205800,16249244810,5490,5490,5490,5490,0
|
|
20240424,205700,16249244810,5490,5490,5490,5490,0
|
|
20240424,205600,16249244810,5490,5490,5490,5490,0
|
|
20240424,205500,16249244810,5490,5490,5490,5490,0
|
|
20240424,205400,16249244810,5490,5490,5490,5490,0
|
|
20240424,205300,16249244810,5490,5490,5490,5490,0
|
|
20240424,205200,16249244810,5490,5490,5490,5490,0
|
|
20240424,205100,16249244810,5490,5490,5490,5490,0
|
|
20240424,205000,16249244810,5490,5490,5490,5490,0
|
|
20240424,204900,16249244810,5490,5490,5490,5490,0
|
|
20240424,204800,16249244810,5490,5490,5490,5490,0
|
|
20240424,204700,16249244810,5490,5490,5490,5490,0
|
|
20240424,204600,16249244810,5490,5490,5490,5490,0
|
|
20240424,204500,16249244810,5490,5490,5490,5490,0
|
|
20240424,204400,16249244810,5490,5490,5490,5490,0
|
|
20240424,204300,16249244810,5490,5490,5490,5490,0
|
|
20240424,204200,16249244810,5490,5490,5490,5490,0
|
|
20240424,204100,16249244810,5490,5490,5490,5490,0
|
|
20240424,204000,16249244810,5490,5490,5490,5490,0
|
|
20240424,203900,16249244810,5490,5490,5490,5490,0
|
|
20240424,203800,16249244810,5490,5490,5490,5490,0
|
|
20240424,203700,16249244810,5490,5490,5490,5490,0
|
|
20240424,203600,16249244810,5490,5490,5490,5490,0
|
|
20240424,203500,16249244810,5490,5490,5490,5490,0
|
|
20240424,203400,16249244810,5490,5490,5490,5490,0
|
|
20240424,203300,16249244810,5490,5490,5490,5490,0
|
|
20240424,203200,16249244810,5490,5490,5490,5490,0
|
|
20240424,203100,16249244810,5490,5490,5490,5490,0
|
|
20240424,203000,16249244810,5490,5490,5490,5490,66784
|
|
20240424,202900,16249244810,5490,5490,5490,5490,0
|
|
20240424,202800,16249244810,5490,5490,5490,5490,0
|
|
20240424,202700,16249244810,5490,5490,5490,5490,0
|
|
20240424,202600,16249244810,5490,5490,5490,5490,0
|
|
20240424,202500,16249244810,5490,5490,5490,5490,0
|
|
20240424,202400,16249244810,5490,5490,5490,5490,0
|
|
20240424,202300,16249244810,5490,5490,5490,5490,0
|
|
20240424,202200,16249244810,5490,5490,5490,5490,0
|
|
20240424,202100,16249244810,5490,5490,5490,5490,0
|
|
20240424,202000,16249244810,5490,5490,5490,5490,0
|
|
20240424,201900,16249244810,5490,5490,5490,5490,0
|
|
20240424,201800,16249244810,5490,5490,5490,5490,0
|
|
20240424,201700,16249244810,5490,5490,5490,5490,0
|
|
20240424,201600,16249244810,5490,5490,5490,5490,0
|
|
20240424,201500,16249244810,5490,5490,5490,5490,0
|
|
20240424,201400,16249244810,5490,5490,5490,5490,0
|
|
20240424,201300,16249244810,5490,5490,5490,5490,0
|
|
20240424,201200,16249244810,5490,5490,5490,5490,0
|
|
20240424,201100,16249244810,5490,5490,5490,5490,0
|
|
20240424,201000,16249244810,5490,5490,5490,5490,0
|
|
20240424,200900,16249244810,5490,5490,5490,5490,0
|
|
20240424,200800,16249244810,5490,5490,5490,5490,0
|
|
20240424,200700,16249244810,5490,5490,5490,5490,0
|
|
20240424,200600,16249244810,5490,5490,5490,5490,0
|
|
20240424,200500,16249244810,5490,5490,5490,5490,0
|
|
20240424,200400,16249244810,5490,5490,5490,5490,0
|
|
20240424,200300,16249244810,5490,5490,5490,5490,0
|
|
20240424,200200,16249244810,5490,5490,5490,5490,0
|
|
20240424,200100,16249244810,5490,5490,5490,5490,0
|
|
20240424,200000,16249244810,5490,5490,5490,5490,66784
|
|
20240424,195900,16249244810,5490,5490,5490,5490,0
|
|
20240424,195800,16249244810,5490,5490,5490,5490,0
|
|
20240424,195700,16249244810,5490,5490,5490,5490,0
|
|
20240424,195600,16249244810,5490,5490,5490,5490,0
|
|
20240424,195500,16249244810,5490,5490,5490,5490,0
|
|
20240424,195400,16249244810,5490,5490,5490,5490,0
|
|
20240424,195300,16249244810,5490,5490,5490,5490,0
|
|
20240424,195200,16249244810,5490,5490,5490,5490,0
|
|
20240424,195100,16249244810,5490,5490,5490,5490,0
|
|
20240424,195000,16249244810,5490,5490,5490,5490,0
|
|
20240424,194900,16249244810,5490,5490,5490,5490,0
|
|
20240424,194800,16249244810,5490,5490,5490,5490,0
|
|
20240424,194700,16249244810,5490,5490,5490,5490,0
|
|
20240424,194600,16249244810,5490,5490,5490,5490,0
|
|
20240424,194500,16249244810,5490,5490,5490,5490,0
|
|
20240424,194400,16249244810,5490,5490,5490,5490,0
|
|
20240424,194300,16249244810,5490,5490,5490,5490,0
|
|
20240424,194200,16249244810,5490,5490,5490,5490,0
|
|
20240424,194100,16249244810,5490,5490,5490,5490,0
|
|
20240424,194000,16249244810,5490,5490,5490,5490,0
|
|
20240424,193900,16249244810,5490,5490,5490,5490,0
|
|
20240424,193800,16249244810,5490,5490,5490,5490,0
|
|
20240424,193700,16249244810,5490,5490,5490,5490,0
|
|
20240424,193600,16249244810,5490,5490,5490,5490,0
|
|
20240424,193500,16249244810,5490,5490,5490,5490,0
|
|
20240424,193400,16249244810,5490,5490,5490,5490,0
|
|
20240424,193300,16249244810,5490,5490,5490,5490,0
|
|
20240424,193200,16249244810,5490,5490,5490,5490,0
|
|
20240424,193100,16249244810,5490,5490,5490,5490,0
|
|
20240424,193000,16249244810,5490,5490,5490,5490,66784
|
|
20240424,192900,16249244810,5490,5490,5490,5490,0
|
|
20240424,192800,16249244810,5490,5490,5490,5490,0
|
|
20240424,192700,16249244810,5490,5490,5490,5490,0
|
|
20240424,192600,16249244810,5490,5490,5490,5490,0
|
|
20240424,192500,16249244810,5490,5490,5490,5490,0
|
|
20240424,192400,16249244810,5490,5490,5490,5490,0
|
|
20240424,192300,16249244810,5490,5490,5490,5490,0
|
|
20240424,192200,16249244810,5490,5490,5490,5490,0
|
|
20240424,192100,16249244810,5490,5490,5490,5490,0
|
|
20240424,192000,16249244810,5490,5490,5490,5490,0
|
|
20240424,191900,16249244810,5490,5490,5490,5490,0
|
|
20240424,191800,16249244810,5490,5490,5490,5490,0
|
|
20240424,191700,16249244810,5490,5490,5490,5490,0
|
|
20240424,191600,16249244810,5490,5490,5490,5490,0
|
|
20240424,191500,16249244810,5490,5490,5490,5490,0
|
|
20240424,191400,16249244810,5490,5490,5490,5490,0
|
|
20240424,191300,16249244810,5490,5490,5490,5490,0
|
|
20240424,191200,16249244810,5490,5490,5490,5490,0
|
|
20240424,191100,16249244810,5490,5490,5490,5490,0
|
|
20240424,191000,16249244810,5490,5490,5490,5490,0
|
|
20240424,190900,16249244810,5490,5490,5490,5490,0
|
|
20240424,190800,16249244810,5490,5490,5490,5490,0
|
|
20240424,190700,16249244810,5490,5490,5490,5490,0
|
|
20240424,190600,16249244810,5490,5490,5490,5490,0
|
|
20240424,190500,16249244810,5490,5490,5490,5490,0
|
|
20240424,190400,16249244810,5490,5490,5490,5490,0
|
|
20240424,190300,16249244810,5490,5490,5490,5490,0
|
|
20240424,190200,16249244810,5490,5490,5490,5490,0
|
|
20240424,190100,16249244810,5490,5490,5490,5490,0
|
|
20240424,190000,16249244810,5490,5490,5490,5490,66784
|
|
20240424,185900,16249244810,5490,5490,5490,5490,0
|
|
20240424,185800,16249244810,5490,5490,5490,5490,0
|
|
20240424,185700,16249244810,5490,5490,5490,5490,0
|
|
20240424,185600,16249244810,5490,5490,5490,5490,0
|
|
20240424,185500,16249244810,5490,5490,5490,5490,0
|
|
20240424,185400,16249244810,5490,5490,5490,5490,0
|
|
20240424,185300,16249244810,5490,5490,5490,5490,0
|
|
20240424,185200,16249244810,5490,5490,5490,5490,0
|
|
20240424,185100,16249244810,5490,5490,5490,5490,0
|
|
20240424,185000,16249244810,5490,5490,5490,5490,0
|
|
20240424,184900,16249244810,5490,5490,5490,5490,0
|
|
20240424,184800,16249244810,5490,5490,5490,5490,0
|
|
20240424,184700,16249244810,5490,5490,5490,5490,0
|
|
20240424,184600,16249244810,5490,5490,5490,5490,0
|
|
20240424,184500,16249244810,5490,5490,5490,5490,0
|
|
20240424,184400,16249244810,5490,5490,5490,5490,0
|
|
20240424,184300,16249244810,5490,5490,5490,5490,0
|
|
20240424,184200,16249244810,5490,5490,5490,5490,0
|
|
20240424,184100,16249244810,5490,5490,5490,5490,0
|
|
20240424,184000,16249244810,5490,5490,5490,5490,0
|
|
20240424,183900,16249244810,5490,5490,5490,5490,0
|
|
20240424,183800,16249244810,5490,5490,5490,5490,0
|
|
20240424,183700,16249244810,5490,5490,5490,5490,0
|
|
20240424,183600,16249244810,5490,5490,5490,5490,0
|
|
20240424,183500,16249244810,5490,5490,5490,5490,0
|
|
20240424,183400,16249244810,5490,5490,5490,5490,0
|
|
20240424,183300,16249244810,5490,5490,5490,5490,0
|
|
20240424,183200,16249244810,5490,5490,5490,5490,0
|
|
20240424,183100,16249244810,5490,5490,5490,5490,0
|
|
20240424,183000,16249244810,5490,5490,5490,5490,66784
|
|
20240424,182900,16249244810,5490,5490,5490,5490,0
|
|
20240424,182800,16249244810,5490,5490,5490,5490,0
|
|
20240424,182700,16249244810,5490,5490,5490,5490,0
|
|
20240424,182600,16249244810,5490,5490,5490,5490,0
|
|
20240424,182500,16249244810,5490,5490,5490,5490,0
|
|
20240424,182400,16249244810,5490,5490,5490,5490,0
|
|
20240424,182300,16249244810,5490,5490,5490,5490,0
|
|
20240424,182200,16249244810,5490,5490,5490,5490,0
|
|
20240424,182100,16249244810,5490,5490,5490,5490,0
|
|
20240424,182000,16249244810,5490,5490,5490,5490,0
|
|
20240424,181900,16249244810,5490,5490,5490,5490,0
|
|
20240424,181800,16249244810,5490,5490,5490,5490,0
|
|
20240424,181700,16249244810,5490,5490,5490,5490,0
|
|
20240424,181600,16249244810,5490,5490,5490,5490,0
|
|
20240424,181500,16249244810,5490,5490,5490,5490,0
|
|
20240424,181400,16249244810,5490,5490,5490,5490,0
|
|
20240424,181300,16249244810,5490,5490,5490,5490,0
|
|
20240424,181200,16249244810,5490,5490,5490,5490,0
|
|
20240424,181100,16249244810,5490,5490,5490,5490,0
|
|
20240424,181000,16249244810,5490,5490,5490,5490,0
|
|
20240424,180900,16249244810,5490,5490,5490,5490,0
|
|
20240424,180800,16249244810,5490,5490,5490,5490,0
|
|
20240424,180700,16249244810,5490,5490,5490,5490,0
|
|
20240424,180600,16249244810,5490,5490,5490,5490,0
|
|
20240424,180500,16249244810,5490,5490,5490,5490,0
|
|
20240424,180400,16249244810,5490,5490,5490,5490,0
|
|
20240424,180300,16249244810,5490,5490,5490,5490,0
|
|
20240424,180200,16249244810,5490,5490,5490,5490,0
|
|
20240424,180100,16249244810,5490,5490,5490,5490,0
|
|
20240424,180000,16249244810,5490,5490,5490,5490,66784
|
|
20240424,175900,16249244810,5490,5490,5490,5490,0
|
|
20240424,175800,16249244810,5490,5490,5490,5490,0
|
|
20240424,175700,16249244810,5490,5490,5490,5490,0
|
|
20240424,175600,16249244810,5490,5490,5490,5490,0
|
|
20240424,175500,16249244810,5490,5490,5490,5490,0
|
|
20240424,175400,16249244810,5490,5490,5490,5490,0
|
|
20240424,175300,16249244810,5490,5490,5490,5490,0
|
|
20240424,175200,16249244810,5490,5490,5490,5490,0
|
|
20240424,175100,16249244810,5490,5490,5490,5490,0
|
|
20240424,175000,16249244810,5490,5490,5490,5490,0
|
|
20240424,174900,16249244810,5490,5490,5490,5490,0
|
|
20240424,174800,16249244810,5490,5490,5490,5490,0
|
|
20240424,174700,16249244810,5490,5490,5490,5490,0
|
|
20240424,174600,16249244810,5490,5490,5490,5490,0
|
|
20240424,174500,16249244810,5490,5490,5490,5490,0
|
|
20240424,174400,16249244810,5490,5490,5490,5490,0
|
|
20240424,174300,16249244810,5490,5490,5490,5490,0
|
|
20240424,174200,16249244810,5490,5490,5490,5490,0
|
|
20240424,174100,16249244810,5490,5490,5490,5490,0
|
|
20240424,174000,16249244810,5490,5490,5490,5490,0
|
|
20240424,173900,16249244810,5490,5490,5490,5490,0
|
|
20240424,173800,16249244810,5490,5490,5490,5490,0
|
|
20240424,173700,16249244810,5490,5490,5490,5490,0
|
|
20240424,173600,16249244810,5490,5490,5490,5490,0
|
|
20240424,173500,16249244810,5490,5490,5490,5490,0
|
|
20240424,173400,16249244810,5490,5490,5490,5490,0
|
|
20240424,173300,16249244810,5490,5490,5490,5490,0
|
|
20240424,173200,16249244810,5490,5490,5490,5490,0
|
|
20240424,173100,16249244810,5490,5490,5490,5490,0
|
|
20240424,173000,16249244810,5490,5490,5490,5490,66784
|
|
20240424,172900,16249244810,5490,5490,5490,5490,0
|
|
20240424,172800,16249244810,5490,5490,5490,5490,0
|
|
20240424,172700,16249244810,5490,5490,5490,5490,0
|
|
20240424,172600,16249244810,5490,5490,5490,5490,0
|
|
20240424,172500,16249244810,5490,5490,5490,5490,0
|
|
20240424,172400,16249244810,5490,5490,5490,5490,0
|
|
20240424,172300,16249244810,5490,5490,5490,5490,0
|
|
20240424,172200,16249244810,5490,5490,5490,5490,0
|
|
20240424,172100,16249244810,5490,5490,5490,5490,0
|
|
20240424,172000,16249244810,5490,5490,5490,5490,0
|
|
20240424,171900,16249244810,5490,5490,5490,5490,0
|
|
20240424,171800,16249244810,5490,5490,5490,5490,0
|
|
20240424,171700,16249244810,5490,5490,5490,5490,0
|
|
20240424,171600,16249244810,5490,5490,5490,5490,0
|
|
20240424,171500,16249244810,5490,5490,5490,5490,0
|
|
20240424,171400,16249244810,5490,5490,5490,5490,0
|
|
20240424,171300,16249244810,5490,5490,5490,5490,0
|
|
20240424,171200,16249244810,5490,5490,5490,5490,0
|
|
20240424,171100,16249244810,5490,5490,5490,5490,0
|
|
20240424,171000,16249244810,5490,5490,5490,5490,0
|
|
20240424,170900,16249244810,5490,5490,5490,5490,0
|
|
20240424,170800,16249244810,5490,5490,5490,5490,0
|
|
20240424,170700,16249244810,5490,5490,5490,5490,0
|
|
20240424,170600,16249244810,5490,5490,5490,5490,0
|
|
20240424,170500,16249244810,5490,5490,5490,5490,0
|
|
20240424,170400,16249244810,5490,5490,5490,5490,0
|
|
20240424,170300,16249244810,5490,5490,5490,5490,0
|
|
20240424,170200,16249244810,5490,5490,5490,5490,0
|
|
20240424,170100,16249244810,5490,5490,5490,5490,0
|
|
20240424,170000,16249244810,5490,5490,5490,5490,66784
|
|
20240424,165900,16249244810,5490,5490,5490,5490,0
|
|
20240424,165800,16249244810,5490,5490,5490,5490,0
|
|
20240424,165700,16249244810,5490,5490,5490,5490,0
|
|
20240424,165600,16249244810,5490,5490,5490,5490,0
|
|
20240424,165500,16249244810,5490,5490,5490,5490,0
|
|
20240424,165400,16249244810,5490,5490,5490,5490,0
|
|
20240424,165300,16249244810,5490,5490,5490,5490,0
|
|
20240424,165200,16249244810,5490,5490,5490,5490,0
|
|
20240424,165100,16249244810,5490,5490,5490,5490,0
|
|
20240424,165000,16249244810,5490,5490,5490,5490,0
|
|
20240424,164900,16249244810,5490,5490,5490,5490,0
|
|
20240424,164800,16249244810,5490,5490,5490,5490,0
|
|
20240424,164700,16249244810,5490,5490,5490,5490,0
|
|
20240424,164600,16249244810,5490,5490,5490,5490,0
|
|
20240424,164500,16249244810,5490,5490,5490,5490,0
|
|
20240424,164400,16249244810,5490,5490,5490,5490,0
|
|
20240424,164300,16249244810,5490,5490,5490,5490,0
|
|
20240424,164200,16249244810,5490,5490,5490,5490,0
|
|
20240424,164100,16249244810,5490,5490,5490,5490,0
|
|
20240424,164000,16249244810,5490,5490,5490,5490,0
|
|
20240424,163900,16249244810,5490,5490,5490,5490,0
|
|
20240424,163800,16249244810,5490,5490,5490,5490,0
|
|
20240424,163700,16249244810,5490,5490,5490,5490,0
|
|
20240424,163600,16249244810,5490,5490,5490,5490,0
|
|
20240424,163500,16249244810,5490,5490,5490,5490,0
|
|
20240424,163400,16249244810,5490,5490,5490,5490,0
|
|
20240424,163300,16249244810,5490,5490,5490,5490,0
|
|
20240424,163200,16249244810,5490,5490,5490,5490,0
|
|
20240424,163100,16249244810,5490,5490,5490,5490,0
|
|
20240424,163000,16249244810,5490,5490,5490,5490,66784
|
|
20240424,162900,16249244810,5490,5490,5490,5490,0
|
|
20240424,162800,16249244810,5490,5490,5490,5490,0
|
|
20240424,162700,16249244810,5490,5490,5490,5490,0
|
|
20240424,162600,16249244810,5490,5490,5490,5490,0
|
|
20240424,162500,16249244810,5490,5490,5490,5490,0
|
|
20240424,162400,16249244810,5490,5490,5490,5490,0
|
|
20240424,162300,16249244810,5490,5490,5490,5490,0
|
|
20240424,162200,16249244810,5490,5490,5490,5490,0
|
|
20240424,162100,16249244810,5490,5490,5490,5490,0
|
|
20240424,162000,16249244810,5490,5490,5490,5490,0
|
|
20240424,161900,16249244810,5490,5490,5490,5490,0
|
|
20240424,161800,16249244810,5490,5490,5490,5490,0
|
|
20240424,161700,16249244810,5490,5490,5490,5490,0
|
|
20240424,161600,16249244810,5490,5490,5490,5490,0
|
|
20240424,161500,16249244810,5490,5490,5490,5490,0
|
|
20240424,161400,16249244810,5490,5490,5490,5490,0
|
|
20240424,161300,16249244810,5490,5490,5490,5490,0
|
|
20240424,161200,16249244810,5490,5490,5490,5490,0
|
|
20240424,161100,16249244810,5490,5490,5490,5490,0
|
|
20240424,161000,16249244810,5490,5490,5490,5490,0
|
|
20240424,160900,16249244810,5490,5490,5490,5490,0
|
|
20240424,160800,16249244810,5490,5490,5490,5490,0
|
|
20240424,160700,16249244810,5490,5490,5490,5490,0
|
|
20240424,160600,16249244810,5490,5490,5490,5490,0
|
|
20240424,160500,16249244810,5490,5490,5490,5490,0
|
|
20240424,160400,16249244810,5490,5490,5490,5490,0
|
|
20240424,160300,16249244810,5490,5490,5490,5490,0
|
|
20240424,160200,16249244810,5490,5490,5490,5490,0
|
|
20240424,160100,16249244810,5490,5490,5490,5490,0
|
|
20240424,160000,16249244810,5490,5490,5490,5490,66784
|
|
20240424,155900,16249244810,5490,5490,5490,5490,0
|
|
20240424,155800,16249244810,5490,5490,5490,5490,0
|
|
20240424,155700,16249244810,5490,5490,5490,5490,0
|
|
20240424,155600,16249244810,5490,5490,5490,5490,0
|
|
20240424,155500,16249244810,5490,5490,5490,5490,0
|
|
20240424,155400,16249244810,5490,5490,5490,5490,0
|
|
20240424,155300,16249244810,5490,5490,5490,5490,0
|
|
20240424,155200,16249244810,5490,5490,5490,5490,0
|
|
20240424,155100,16249244810,5490,5490,5490,5490,0
|
|
20240424,155000,16249244810,5490,5490,5490,5490,0
|
|
20240424,154900,16249244810,5490,5490,5490,5490,0
|
|
20240424,154800,16249244810,5490,5490,5490,5490,0
|
|
20240424,154700,16249244810,5490,5490,5490,5490,0
|
|
20240424,154600,16249244810,5490,5490,5490,5490,0
|
|
20240424,154500,16249244810,5490,5490,5490,5490,0
|
|
20240424,154400,16249244810,5490,5490,5490,5490,0
|
|
20240424,154300,16249244810,5490,5490,5490,5490,0
|
|
20240424,154200,16249244810,5490,5490,5490,5490,0
|
|
20240424,154100,16249244810,5490,5490,5490,5490,0
|
|
20240424,154000,16249244810,5490,5490,5490,5490,0
|
|
20240424,153900,16249244810,5490,5490,5490,5490,0
|
|
20240424,153800,16249244810,5490,5490,5490,5490,0
|
|
20240424,153700,16249244810,5490,5490,5490,5490,0
|
|
20240424,153600,16249244810,5490,5490,5490,5490,0
|
|
20240424,153500,16249244810,5490,5490,5490,5490,0
|
|
20240424,153400,16249244810,5490,5490,5490,5490,0
|
|
20240424,153300,16249244810,5490,5490,5490,5490,0
|
|
20240424,153200,16249244810,5490,5490,5490,5490,0
|
|
20240424,153100,16249244810,5490,5490,5490,5490,0
|
|
20240424,153000,16249244810,5490,5490,5490,5490,133568
|
|
20240424,152900,15882600650,5590,5590,5590,5590,0
|
|
20240424,152800,15882600650,5590,5590,5590,5590,0
|
|
20240424,152700,15882600650,5590,5590,5590,5590,0
|
|
20240424,152600,15882600650,5590,5590,5590,5590,0
|
|
20240424,152500,15882600650,5590,5590,5590,5590,0
|
|
20240424,152400,15882600650,5590,5590,5590,5590,0
|
|
20240424,152300,15882600650,5590,5590,5590,5590,0
|
|
20240424,152200,15882600650,5590,5590,5590,5590,0
|
|
20240424,152100,15882600650,5590,5590,5590,5590,0
|
|
20240424,152000,15882600650,5590,5590,5590,5590,0
|
|
20240424,151900,15882600650,5590,5590,5590,5580,8035
|
|
20240424,151800,15837700140,5590,5580,5610,5580,13132
|
|
20240424,151700,15764235960,5580,5570,5580,5560,2517
|
|
20240424,151600,15750210380,5570,5570,5570,5560,815
|
|
20240424,151500,15745672930,5560,5560,5570,5560,5872
|
|
20240424,151400,15713018020,5570,5550,5570,5540,8095
|
|
20240424,151300,15668123420,5550,5550,5550,5530,2746
|
|
20240424,151200,15652904700,5550,5550,5560,5540,1533
|
|
20240424,151100,15644405380,5550,5560,5560,5540,4935
|
|
20240424,151000,15617016000,5560,5560,5570,5560,3179
|
|
20240424,150900,15599338390,5560,5570,5580,5560,5448
|
|
20240424,150800,15569004830,5570,5580,5580,5560,2047
|
|
20240424,150700,15557601060,5580,5580,5580,5570,852
|
|
20240424,150600,15552852930,5560,5550,5580,5550,3992
|
|
20240424,150500,15530678660,5550,5570,5570,5550,12461
|
|
20240424,150400,15461424890,5580,5590,5600,5580,3353
|
|
20240424,150300,15442698760,5590,5600,5600,5580,3183
|
|
20240424,150200,15424892790,5600,5600,5610,5590,3125
|
|
20240424,150100,15407388850,5610,5620,5620,5610,4452
|
|
20240424,150000,15382380970,5620,5610,5620,5600,4179
|
|
20240424,145900,15358913970,5610,5600,5610,5590,1205
|
|
20240424,145800,15352165400,5590,5590,5600,5590,7551
|
|
20240424,145700,15309909260,5590,5590,5600,5590,1600
|
|
20240424,145600,15300964570,5600,5610,5610,5600,795
|
|
20240424,145500,15296507820,5610,5620,5620,5590,1410
|
|
20240424,145400,15288621470,5620,5620,5620,5590,4644
|
|
20240424,145300,15262532650,5600,5570,5610,5570,2423
|
|
20240424,145200,15248972650,5580,5590,5590,5560,4499
|
|
20240424,145100,15223955510,5590,5590,5590,5590,109
|
|
20240424,145000,15223346200,5590,5630,5630,5540,11695
|
|
20240424,144900,15158208820,5630,5650,5660,5590,29729
|
|
20240424,144800,14990763520,5650,5590,5650,5590,29821
|
|
20240424,144700,14823335580,5590,5580,5590,5570,4267
|
|
20240424,144600,14799539140,5580,5550,5590,5550,10029
|
|
20240424,144500,14743614780,5550,5550,5560,5540,2251
|
|
20240424,144400,14731128090,5560,5550,5560,5540,480
|
|
20240424,144300,14728466290,5560,5550,5560,5540,1365
|
|
20240424,144200,14720900540,5580,5540,5590,5540,3531
|
|
20240424,144100,14701249320,5530,5530,5540,5530,843
|
|
20240424,144000,14696585460,5530,5540,5540,5530,1804
|
|
20240424,143900,14686592780,5540,5520,5570,5490,6015
|
|
20240424,143800,14653321590,5510,5530,5530,5500,7959
|
|
20240424,143700,14609500030,5530,5540,5550,5530,2915
|
|
20240424,143600,14593361740,5540,5540,5540,5530,1876
|
|
20240424,143500,14582973260,5540,5560,5560,5540,5094
|
|
20240424,143400,14554693000,5570,5570,5570,5560,2649
|
|
20240424,143300,14539943080,5570,5570,5580,5570,3866
|
|
20240424,143200,14518381320,5570,5570,5590,5560,5437
|
|
20240424,143100,14488079290,5570,5560,5580,5560,778
|
|
20240424,143000,14483744410,5570,5550,5570,5550,375
|
|
20240424,142900,14481655860,5530,5530,5540,5520,2221
|
|
20240424,142800,14469372060,5530,5570,5570,5530,8173
|
|
20240424,142700,14424061710,5560,5570,5570,5560,2957
|
|
20240424,142600,14407615960,5560,5580,5580,5550,4747
|
|
20240424,142500,14381214760,5580,5600,5600,5570,2315
|
|
20240424,142400,14368288750,5600,5590,5600,5580,1119
|
|
20240424,142300,14362034850,5600,5600,5610,5590,1532
|
|
20240424,142200,14353458060,5600,5610,5610,5590,5373
|
|
20240424,142100,14323375140,5610,5590,5610,5590,1402
|
|
20240424,142000,14315519100,5590,5570,5600,5570,12510
|
|
20240424,141900,14245710600,5570,5550,5580,5540,29113
|
|
20240424,141800,14083787310,5550,5540,5560,5540,4066
|
|
20240424,141700,14061227760,5540,5520,5550,5520,4373
|
|
20240424,141600,14037013600,5530,5530,5530,5510,5359
|
|
20240424,141500,14007414460,5510,5520,5530,5510,3305
|
|
20240424,141400,13989167540,5520,5510,5530,5480,7839
|
|
20240424,141300,13946124770,5510,5540,5540,5470,29685
|
|
20240424,141200,13782820990,5530,5540,5540,5520,11437
|
|
20240424,141100,13719549150,5540,5560,5560,5540,4082
|
|
20240424,141000,13696917880,5550,5560,5560,5540,1294
|
|
20240424,140900,13689736180,5560,5590,5590,5520,29843
|
|
20240424,140800,13523989080,5600,5580,5600,5580,2574
|
|
20240424,140700,13509624080,5580,5580,5590,5570,3154
|
|
20240424,140600,13492046290,5580,5610,5610,5580,4779
|
|
20240424,140500,13465363120,5610,5590,5610,5580,10204
|
|
20240424,140400,13408365250,5590,5600,5600,5590,2127
|
|
20240424,140300,13396475100,5600,5600,5610,5600,1731
|
|
20240424,140200,13386781460,5610,5600,5610,5600,998
|
|
20240424,140100,13381191780,5590,5610,5620,5590,2896
|
|
20240424,140000,13364991550,5610,5620,5620,5590,8875
|
|
20240424,135900,13315280660,5610,5630,5630,5610,342
|
|
20240424,135800,13313359680,5620,5630,5630,5610,3134
|
|
20240424,135700,13295770520,5610,5610,5630,5610,194
|
|
20240424,135600,13294681640,5610,5630,5630,5610,4450
|
|
20240424,135500,13269711670,5630,5650,5650,5620,3274
|
|
20240424,135400,13251277330,5650,5640,5660,5640,1208
|
|
20240424,135300,13244455920,5660,5660,5660,5640,141
|
|
20240424,135200,13243658180,5640,5650,5660,5640,881
|
|
20240424,135100,13238684200,5650,5670,5670,5640,1866
|
|
20240424,135000,13228135650,5670,5670,5670,5660,860
|
|
20240424,134900,13223265890,5670,5660,5670,5660,2019
|
|
20240424,134800,13211833050,5660,5660,5670,5640,2750
|
|
20240424,134700,13196264650,5660,5670,5670,5660,2055
|
|
20240424,134600,13184622550,5660,5630,5660,5630,5120
|
|
20240424,134500,13155665750,5630,5650,5650,5630,484
|
|
20240424,134400,13152933150,5630,5640,5650,5630,3176
|
|
20240424,134300,13135000910,5640,5640,5650,5630,2112
|
|
20240424,134200,13123096240,5640,5630,5640,5630,3661
|
|
20240424,134100,13102468180,5630,5630,5640,5610,1110
|
|
20240424,134000,13096220970,5630,5620,5630,5610,3645
|
|
20240424,133900,13075772220,5640,5620,5640,5610,1564
|
|
20240424,133800,13066988070,5620,5630,5640,5610,4290
|
|
20240424,133700,13042884790,5640,5640,5640,5620,233
|
|
20240424,133600,13041570790,5640,5640,5650,5630,1194
|
|
20240424,133500,13034846500,5640,5630,5650,5630,345
|
|
20240424,133400,13032899010,5640,5630,5640,5630,808
|
|
20240424,133300,13028342940,5630,5640,5660,5630,1719
|
|
20240424,133200,13018631700,5640,5630,5640,5630,2071
|
|
20240424,133100,13006961960,5640,5630,5640,5630,334
|
|
20240424,133000,13005081510,5630,5620,5630,5620,3493
|
|
20240424,132900,12985439560,5630,5630,5630,5630,501
|
|
20240424,132800,12982618930,5640,5640,5640,5630,297
|
|
20240424,132700,12980944360,5640,5620,5640,5620,107
|
|
20240424,132600,12980340920,5630,5630,5630,5610,2764
|
|
20240424,132500,12964789160,5640,5630,5640,5610,370
|
|
20240424,132400,12962707400,5640,5620,5640,5610,621
|
|
20240424,132300,12959217920,5610,5620,5630,5610,394
|
|
20240424,132200,12957003860,5600,5620,5620,5600,3406
|
|
20240424,132100,12937885040,5620,5620,5620,5620,177
|
|
20240424,132000,12936890300,5600,5630,5630,5600,17746
|
|
20240424,131900,12837356570,5620,5620,5630,5620,1946
|
|
20240424,131800,12826418420,5630,5630,5640,5620,4546
|
|
20240424,131700,12800829130,5630,5640,5640,5630,2586
|
|
20240424,131600,12786253490,5630,5630,5630,5630,6220
|
|
20240424,131500,12751234890,5640,5630,5640,5620,7420
|
|
20240424,131400,12709486930,5630,5650,5650,5630,2445
|
|
20240424,131300,12695707100,5650,5700,5700,5640,17911
|
|
20240424,131200,12594097140,5690,5680,5700,5680,16911
|
|
20240424,131100,12497777350,5680,5650,5680,5650,1619
|
|
20240424,131000,12488611320,5650,5670,5680,5650,3042
|
|
20240424,130900,12471390820,5670,5660,5680,5660,2034
|
|
20240424,130800,12459859690,5660,5670,5670,5660,1627
|
|
20240424,130700,12450646980,5670,5680,5680,5650,3771
|
|
20240424,130600,12429304490,5680,5640,5680,5640,4650
|
|
20240424,130500,12402968600,5640,5640,5650,5630,2802
|
|
20240424,130400,12387168830,5640,5650,5650,5640,1862
|
|
20240424,130300,12376666600,5650,5660,5660,5640,1272
|
|
20240424,130200,12369476510,5660,5640,5660,5640,1732
|
|
20240424,130100,12359693940,5630,5630,5640,5630,677
|
|
20240424,130000,12355882410,5630,5640,5640,5630,1076
|
|
20240424,125900,12349823490,5630,5630,5640,5630,895
|
|
20240424,125800,12344777210,5640,5620,5640,5620,1485
|
|
20240424,125700,12336416760,5630,5630,5640,5630,905
|
|
20240424,125600,12331321600,5630,5640,5640,5610,1986
|
|
20240424,125500,12320157760,5640,5650,5650,5600,5407
|
|
20240424,125400,12289800350,5650,5680,5680,5650,2252
|
|
20240424,125300,12277041370,5680,5630,5690,5630,5377
|
|
20240424,125200,12246577810,5630,5610,5630,5610,1284
|
|
20240424,125100,12239365510,5610,5610,5620,5600,384
|
|
20240424,125000,12237211840,5610,5600,5620,5590,1534
|
|
20240424,124900,12228627420,5600,5620,5620,5600,1004
|
|
20240424,124800,12223004410,5600,5620,5620,5600,1090
|
|
20240424,124700,12216896810,5620,5610,5620,5610,282
|
|
20240424,124600,12215313780,5620,5620,5620,5610,26
|
|
20240424,124500,12215167780,5620,5610,5630,5600,787
|
|
20240424,124400,12210747270,5610,5600,5620,5600,1179
|
|
20240424,124300,12204135000,5600,5580,5610,5580,3822
|
|
20240424,124200,12182786840,5590,5610,5610,5590,2695
|
|
20240424,124100,12167715700,5620,5620,5630,5590,4849
|
|
20240424,124000,12140539300,5620,5650,5660,5620,1414
|
|
20240424,123900,12132575910,5640,5650,5660,5640,1162
|
|
20240424,123800,12126016650,5650,5640,5650,5640,792
|
|
20240424,123700,12121549670,5640,5630,5640,5630,599
|
|
20240424,123600,12118176980,5630,5640,5640,5620,912
|
|
20240424,123500,12113044760,5640,5650,5650,5640,968
|
|
20240424,123400,12107582350,5650,5650,5660,5650,889
|
|
20240424,123300,12102559490,5650,5640,5650,5640,2653
|
|
20240424,123200,12087576110,5640,5650,5650,5620,6970
|
|
20240424,123100,12048363680,5640,5650,5650,5640,294
|
|
20240424,123000,12046703230,5640,5650,5660,5640,1442
|
|
20240424,122900,12038556170,5640,5640,5640,5620,872
|
|
20240424,122800,12033641130,5640,5600,5640,5600,7025
|
|
20240424,122700,11994186660,5610,5610,5610,5600,1480
|
|
20240424,122600,11985894870,5610,5600,5620,5600,1200
|
|
20240424,122500,11979162240,5600,5600,5610,5590,1342
|
|
20240424,122400,11971642790,5590,5620,5620,5590,7515
|
|
20240424,122300,11929514170,5620,5630,5640,5600,2116
|
|
20240424,122200,11917623400,5640,5620,5640,5610,705
|
|
20240424,122100,11913663260,5600,5610,5610,5590,6440
|
|
20240424,122000,11877598830,5610,5610,5630,5590,6956
|
|
20240424,121900,11838630290,5620,5630,5650,5590,20848
|
|
20240424,121800,11721664000,5630,5660,5660,5630,5484
|
|
20240424,121700,11690722600,5660,5680,5680,5660,15765
|
|
20240424,121600,11601443030,5680,5690,5690,5670,326
|
|
20240424,121500,11599591350,5680,5680,5680,5670,683
|
|
20240424,121400,11595712170,5670,5680,5690,5670,1103
|
|
20240424,121300,11589454770,5690,5670,5690,5660,2083
|
|
20240424,121200,11577631780,5670,5670,5670,5660,921
|
|
20240424,121100,11572411830,5670,5680,5680,5670,1185
|
|
20240424,121000,11565692830,5660,5670,5670,5660,4603
|
|
20240424,120900,11539637110,5680,5670,5680,5660,1507
|
|
20240424,120800,11531083670,5670,5670,5680,5670,793
|
|
20240424,120700,11526587330,5670,5670,5670,5660,1382
|
|
20240424,120600,11518759940,5660,5670,5680,5650,6339
|
|
20240424,120500,11482889540,5670,5690,5690,5660,5355
|
|
20240424,120400,11452515610,5680,5680,5690,5680,450
|
|
20240424,120300,11449959570,5680,5700,5700,5680,7377
|
|
20240424,120200,11407991630,5690,5700,5700,5690,536
|
|
20240424,120100,11404940450,5690,5700,5700,5690,681
|
|
20240424,120000,11401064410,5700,5720,5720,5700,2348
|
|
20240424,115900,11387656460,5710,5710,5720,5710,4073
|
|
20240424,115800,11364388290,5710,5700,5710,5690,2133
|
|
20240424,115700,11352231440,5700,5680,5700,5680,1144
|
|
20240424,115600,11345715280,5690,5690,5690,5680,1106
|
|
20240424,115500,11339422180,5670,5680,5680,5670,1999
|
|
20240424,115400,11328067940,5680,5680,5690,5680,679
|
|
20240424,115300,11324210970,5680,5670,5680,5670,1764
|
|
20240424,115200,11314195230,5670,5680,5680,5660,4434
|
|
20240424,115100,11289054020,5670,5690,5700,5670,5462
|
|
20240424,115000,11258019460,5700,5700,5700,5700,390
|
|
20240424,114900,11255796460,5710,5690,5710,5680,4032
|
|
20240424,114800,11232868420,5690,5690,5700,5690,1488
|
|
20240424,114700,11224388320,5690,5670,5690,5670,2389
|
|
20240424,114600,11210815610,5670,5680,5690,5670,5581
|
|
20240424,114500,11179154970,5680,5690,5700,5680,5371
|
|
20240424,114400,11148633060,5690,5700,5700,5680,7490
|
|
20240424,114300,11105972900,5700,5720,5730,5700,3791
|
|
20240424,114200,11084328910,5720,5710,5720,5710,663
|
|
20240424,114100,11080541830,5720,5740,5740,5720,439
|
|
20240424,114000,11078025820,5700,5740,5740,5700,6556
|
|
20240424,113900,11040470080,5750,5740,5750,5730,1816
|
|
20240424,113800,11030031080,5740,5730,5740,5730,153
|
|
20240424,113700,11029154370,5730,5730,5730,5720,647
|
|
20240424,113600,11025449260,5730,5720,5730,5700,3784
|
|
20240424,113500,11003850920,5730,5720,5740,5720,2260
|
|
20240424,113400,10990895050,5710,5730,5740,5710,1879
|
|
20240424,113300,10980134290,5730,5740,5750,5720,2404
|
|
20240424,113200,10966357080,5740,5760,5760,5740,5421
|
|
20240424,113100,10935208310,5750,5740,5760,5740,6083
|
|
20240424,113000,10900241100,5740,5720,5740,5720,3883
|
|
20240424,112900,10877980990,5730,5750,5750,5730,1032
|
|
20240424,112800,10872060440,5740,5690,5740,5690,11973
|
|
20240424,112700,10803791520,5690,5670,5690,5670,1536
|
|
20240424,112600,10795066530,5690,5690,5690,5660,4294
|
|
20240424,112500,10770713070,5680,5720,5720,5680,3191
|
|
20240424,112400,10752560090,5700,5720,5730,5700,969
|
|
20240424,112300,10747027960,5720,5720,5720,5680,3998
|
|
20240424,112200,10724234680,5730,5740,5750,5720,2280
|
|
20240424,112100,10711143690,5740,5720,5740,5710,6857
|
|
20240424,112000,10671855000,5720,5700,5720,5690,4780
|
|
20240424,111900,10644604550,5700,5680,5710,5680,2555
|
|
20240424,111800,10630037700,5680,5680,5690,5650,5321
|
|
20240424,111700,10599844740,5650,5680,5690,5640,9864
|
|
20240424,111600,10543944340,5680,5690,5710,5680,7715
|
|
20240424,111500,10499919230,5690,5730,5730,5680,23427
|
|
20240424,111400,10366138840,5730,5760,5760,5720,14034
|
|
20240424,111300,10285590060,5760,5770,5780,5760,6447
|
|
20240424,111200,10248390750,5780,5770,5790,5760,2787
|
|
20240424,111100,10232293240,5760,5850,5850,5750,23509
|
|
20240424,111000,10096011670,5840,5790,5860,5780,17768
|
|
20240424,110900,9992386710,5780,5740,5780,5740,7538
|
|
20240424,110800,9948908790,5750,5790,5800,5740,12895
|
|
20240424,110700,9874615470,5800,5760,5810,5760,11238
|
|
20240424,110600,9809581170,5780,5770,5790,5760,13236
|
|
20240424,110500,9733124460,5800,5720,5840,5720,45879
|
|
20240424,110400,9468138050,5730,5720,5740,5710,14266
|
|
20240424,110300,9386446980,5710,5690,5720,5690,8490
|
|
20240424,110200,9337969470,5690,5680,5700,5670,2398
|
|
20240424,110100,9324333350,5690,5690,5700,5670,845
|
|
20240424,110000,9319530120,5690,5690,5700,5680,1182
|
|
20240424,105900,9312802640,5680,5680,5700,5660,2660
|
|
20240424,105800,9297709820,5660,5660,5670,5650,4844
|
|
20240424,105700,9270292420,5660,5680,5690,5660,3421
|
|
20240424,105600,9250889510,5670,5700,5710,5670,6892
|
|
20240424,105500,9211700580,5710,5690,5720,5670,10404
|
|
20240424,105400,9152487870,5690,5720,5720,5670,3648
|
|
20240424,105300,9131713530,5730,5640,5740,5640,20553
|
|
20240424,105200,9014533610,5640,5650,5660,5620,7333
|
|
20240424,105100,8973109540,5630,5670,5690,5630,4066
|
|
20240424,105000,8950064400,5690,5600,5700,5600,25314
|
|
20240424,104900,8806867750,5600,5610,5610,5600,2380
|
|
20240424,104800,8793534640,5610,5610,5630,5610,897
|
|
20240424,104700,8788492550,5630,5640,5640,5620,2770
|
|
20240424,104600,8772902310,5630,5640,5640,5630,1436
|
|
20240424,104500,8764809140,5630,5640,5640,5630,1674
|
|
20240424,104400,8755375360,5640,5630,5640,5630,844
|
|
20240424,104300,8750622410,5630,5620,5630,5620,2910
|
|
20240424,104200,8734247710,5620,5610,5620,5610,1349
|
|
20240424,104100,8726668730,5600,5600,5620,5600,342
|
|
20240424,104000,8724751740,5600,5610,5620,5600,3992
|
|
20240424,103900,8702385290,5600,5600,5610,5600,236
|
|
20240424,103800,8701063470,5600,5600,5610,5580,4979
|
|
20240424,103700,8673227610,5620,5610,5620,5600,3760
|
|
20240424,103600,8652149930,5610,5600,5610,5590,2270
|
|
20240424,103500,8639438620,5600,5610,5620,5590,4043
|
|
20240424,103400,8616801120,5610,5620,5620,5600,1011
|
|
20240424,103300,8611137310,5620,5600,5640,5590,9385
|
|
20240424,103200,8558361360,5600,5580,5610,5580,6522
|
|
20240424,103100,8521944120,5590,5620,5620,5590,3233
|
|
20240424,103000,8503858480,5620,5600,5620,5590,3692
|
|
20240424,102900,8483201040,5590,5610,5630,5590,8454
|
|
20240424,102800,8435717580,5610,5630,5640,5610,3286
|
|
20240424,102700,8417249040,5630,5620,5650,5610,5806
|
|
20240424,102600,8384593750,5640,5610,5650,5600,5691
|
|
20240424,102500,8352512150,5610,5590,5610,5580,5599
|
|
20240424,102400,8321188830,5590,5610,5610,5590,12103
|
|
20240424,102300,8253401150,5610,5620,5630,5600,2815
|
|
20240424,102200,8237598950,5620,5620,5630,5620,1066
|
|
20240424,102100,8231607780,5610,5640,5640,5610,1693
|
|
20240424,102000,8222073070,5620,5620,5650,5600,5122
|
|
20240424,101900,8193220970,5620,5610,5630,5600,4199
|
|
20240424,101800,8169665140,5620,5650,5660,5620,4126
|
|
20240424,101700,8146381750,5650,5630,5670,5620,13290
|
|
20240424,101600,8071345650,5620,5620,5620,5590,2644
|
|
20240424,101500,8056503430,5620,5620,5640,5580,7376
|
|
20240424,101400,8015029270,5630,5570,5640,5550,14494
|
|
20240424,101300,7933954230,5570,5580,5590,5570,2810
|
|
20240424,101200,7918295690,5580,5610,5610,5570,2940
|
|
20240424,101100,7901868930,5610,5580,5610,5570,5183
|
|
20240424,101000,7872854810,5600,5610,5610,5570,9635
|
|
20240424,100900,7818992590,5590,5610,5630,5580,2929
|
|
20240424,100800,7802598010,5610,5590,5640,5590,12948
|
|
20240424,100700,7729891960,5590,5570,5590,5570,1109
|
|
20240424,100600,7723706380,5580,5600,5610,5570,13837
|
|
20240424,100500,7646417040,5590,5540,5600,5540,5576
|
|
20240424,100400,7615340890,5560,5560,5600,5540,9670
|
|
20240424,100300,7561535510,5570,5550,5590,5540,3879
|
|
20240424,100200,7539980590,5550,5580,5580,5540,25658
|
|
20240424,100100,7397469310,5590,5600,5610,5570,2682
|
|
20240424,100000,7382477230,5570,5620,5620,5560,23594
|
|
20240424,095900,7250618620,5620,5640,5670,5590,22025
|
|
20240424,095800,7126761790,5640,5630,5740,5620,31031
|
|
20240424,095700,6950886230,5650,5610,5690,5580,22925
|
|
20240424,095600,6821737350,5610,5660,5660,5580,19976
|
|
20240424,095500,6709559100,5650,5600,5720,5580,56338
|
|
20240424,095400,6391186960,5620,5510,5630,5510,43786
|
|
20240424,095300,6147241660,5510,5510,5510,5490,7426
|
|
20240424,095200,6106403240,5510,5490,5510,5490,8862
|
|
20240424,095100,6057687530,5470,5450,5490,5440,7889
|
|
20240424,095000,6014591160,5460,5450,5460,5440,5950
|
|
20240424,094900,5982178040,5450,5470,5480,5440,8450
|
|
20240424,094800,5936068550,5470,5490,5500,5460,7471
|
|
20240424,094700,5895148140,5500,5480,5500,5480,8450
|
|
20240424,094600,5848706390,5470,5480,5490,5460,4566
|
|
20240424,094500,5823690800,5490,5470,5500,5470,16433
|
|
20240424,094400,5733561250,5470,5460,5470,5450,3289
|
|
20240424,094300,5715607590,5460,5450,5460,5440,7176
|
|
20240424,094200,5676459810,5460,5430,5470,5430,18427
|
|
20240424,094100,5575899610,5430,5430,5450,5430,5110
|
|
20240424,094000,5548116270,5440,5450,5450,5430,2482
|
|
20240424,093900,5534619180,5450,5440,5450,5430,3563
|
|
20240424,093800,5515235560,5440,5440,5450,5430,5806
|
|
20240424,093700,5483654000,5450,5440,5450,5430,2741
|
|
20240424,093600,5468748270,5430,5440,5450,5410,8837
|
|
20240424,093500,5420793760,5440,5410,5440,5410,8111
|
|
20240424,093400,5376767160,5410,5400,5410,5400,3927
|
|
20240424,093300,5355526690,5410,5410,5420,5390,4871
|
|
20240424,093200,5329221060,5410,5430,5430,5410,9640
|
|
20240424,093100,5276993200,5430,5420,5440,5410,9493
|
|
20240424,093000,5225506930,5420,5400,5430,5390,7468
|
|
20240424,092900,5185135590,5410,5420,5430,5390,5252
|
|
20240424,092800,5156725180,5430,5370,5430,5360,15649
|
|
20240424,092700,5072113080,5360,5380,5400,5340,10629
|
|
20240424,092600,5015157100,5390,5390,5410,5390,8655
|
|
20240424,092500,4968419350,5390,5360,5400,5350,5906
|
|
20240424,092400,4936667740,5350,5360,5360,5250,68897
|
|
20240424,092300,4571075550,5380,5390,5400,5370,15687
|
|
20240424,092200,4486700210,5390,5390,5430,5370,8841
|
|
20240424,092100,4439064370,5370,5440,5450,5370,21735
|
|
20240424,092000,4321526340,5430,5420,5450,5420,9348
|
|
20240424,091900,4270746070,5420,5450,5450,5400,11767
|
|
20240424,091800,4207027110,5450,5420,5460,5420,3990
|
|
20240424,091700,4185334270,5430,5410,5440,5410,2362
|
|
20240424,091600,4172528080,5440,5430,5460,5400,13616
|
|
20240424,091500,4098754030,5430,5460,5510,5430,19820
|
|
20240424,091400,3990251170,5470,5440,5510,5430,20924
|
|
20240424,091300,3875737170,5440,5390,5440,5390,19496
|
|
20240424,091200,3770416810,5390,5370,5390,5350,8367
|
|
20240424,091100,3725463770,5370,5480,5480,5350,43376
|
|
20240424,091000,3491196550,5480,5490,5500,5430,29007
|
|
20240424,090900,3332915830,5480,5470,5500,5470,24835
|
|
20240424,090800,3196648710,5480,5480,5540,5450,48764
|
|
20240424,090700,2928674130,5480,5400,5500,5380,40008
|
|
20240424,090600,2710453540,5390,5320,5450,5300,36136
|
|
20240424,090500,2515653840,5360,5440,5440,5280,70748
|
|
20240424,090400,2136893300,5440,5470,5530,5360,98478
|
|
20240424,090300,1600899520,5470,5380,5470,5300,82369
|
|
20240424,090200,1157679150,5380,5390,5390,5190,215731
|
|
20240424,090100,0,6650,6650,6650,6650,0
|
|
20240424,090000,0,6650,6650,6650,6650,0
|