719 lines
35 KiB
CSV
719 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,205600,4288650710,7110,7110,7110,7110,11447
|
|
20240404,205500,4288650710,7110,7110,7110,7110,0
|
|
20240404,205400,4288650710,7110,7110,7110,7110,0
|
|
20240404,205300,4288650710,7110,7110,7110,7110,0
|
|
20240404,205200,4288650710,7110,7110,7110,7110,0
|
|
20240404,205100,4288650710,7110,7110,7110,7110,0
|
|
20240404,205000,4288650710,7110,7110,7110,7110,0
|
|
20240404,204900,4288650710,7110,7110,7110,7110,0
|
|
20240404,204800,4288650710,7110,7110,7110,7110,0
|
|
20240404,204700,4288650710,7110,7110,7110,7110,0
|
|
20240404,204600,4288650710,7110,7110,7110,7110,0
|
|
20240404,204500,4288650710,7110,7110,7110,7110,0
|
|
20240404,204400,4288650710,7110,7110,7110,7110,0
|
|
20240404,204300,4288650710,7110,7110,7110,7110,0
|
|
20240404,204200,4288650710,7110,7110,7110,7110,0
|
|
20240404,204100,4288650710,7110,7110,7110,7110,0
|
|
20240404,204000,4288650710,7110,7110,7110,7110,0
|
|
20240404,203900,4288650710,7110,7110,7110,7110,0
|
|
20240404,203800,4288650710,7110,7110,7110,7110,0
|
|
20240404,203700,4288650710,7110,7110,7110,7110,0
|
|
20240404,203600,4288650710,7110,7110,7110,7110,0
|
|
20240404,203500,4288650710,7110,7110,7110,7110,0
|
|
20240404,203400,4288650710,7110,7110,7110,7110,0
|
|
20240404,203300,4288650710,7110,7110,7110,7110,0
|
|
20240404,203200,4288650710,7110,7110,7110,7110,0
|
|
20240404,203100,4288650710,7110,7110,7110,7110,0
|
|
20240404,203000,4288650710,7110,7110,7110,7110,0
|
|
20240404,202900,4288650710,7110,7110,7110,7110,0
|
|
20240404,202800,4288650710,7110,7110,7110,7110,0
|
|
20240404,202700,4288650710,7110,7110,7110,7110,0
|
|
20240404,202600,4288650710,7110,7110,7110,7110,11447
|
|
20240404,202500,4288650710,7110,7110,7110,7110,0
|
|
20240404,202400,4288650710,7110,7110,7110,7110,0
|
|
20240404,202300,4288650710,7110,7110,7110,7110,0
|
|
20240404,202200,4288650710,7110,7110,7110,7110,0
|
|
20240404,202100,4288650710,7110,7110,7110,7110,0
|
|
20240404,202000,4288650710,7110,7110,7110,7110,0
|
|
20240404,201900,4288650710,7110,7110,7110,7110,0
|
|
20240404,201800,4288650710,7110,7110,7110,7110,0
|
|
20240404,201700,4288650710,7110,7110,7110,7110,0
|
|
20240404,201600,4288650710,7110,7110,7110,7110,0
|
|
20240404,201500,4288650710,7110,7110,7110,7110,0
|
|
20240404,201400,4288650710,7110,7110,7110,7110,0
|
|
20240404,201300,4288650710,7110,7110,7110,7110,0
|
|
20240404,201200,4288650710,7110,7110,7110,7110,0
|
|
20240404,201100,4288650710,7110,7110,7110,7110,0
|
|
20240404,201000,4288650710,7110,7110,7110,7110,0
|
|
20240404,200900,4288650710,7110,7110,7110,7110,0
|
|
20240404,200800,4288650710,7110,7110,7110,7110,0
|
|
20240404,200700,4288650710,7110,7110,7110,7110,0
|
|
20240404,200600,4288650710,7110,7110,7110,7110,0
|
|
20240404,200500,4288650710,7110,7110,7110,7110,0
|
|
20240404,200400,4288650710,7110,7110,7110,7110,0
|
|
20240404,200300,4288650710,7110,7110,7110,7110,0
|
|
20240404,200200,4288650710,7110,7110,7110,7110,0
|
|
20240404,200100,4288650710,7110,7110,7110,7110,0
|
|
20240404,200000,4288650710,7110,7110,7110,7110,0
|
|
20240404,195900,4288650710,7110,7110,7110,7110,0
|
|
20240404,195800,4288650710,7110,7110,7110,7110,0
|
|
20240404,195700,4288650710,7110,7110,7110,7110,0
|
|
20240404,195600,4288650710,7110,7110,7110,7110,11447
|
|
20240404,195500,4288650710,7110,7110,7110,7110,0
|
|
20240404,195400,4288650710,7110,7110,7110,7110,0
|
|
20240404,195300,4288650710,7110,7110,7110,7110,0
|
|
20240404,195200,4288650710,7110,7110,7110,7110,0
|
|
20240404,195100,4288650710,7110,7110,7110,7110,0
|
|
20240404,195000,4288650710,7110,7110,7110,7110,0
|
|
20240404,194900,4288650710,7110,7110,7110,7110,0
|
|
20240404,194800,4288650710,7110,7110,7110,7110,0
|
|
20240404,194700,4288650710,7110,7110,7110,7110,0
|
|
20240404,194600,4288650710,7110,7110,7110,7110,0
|
|
20240404,194500,4288650710,7110,7110,7110,7110,0
|
|
20240404,194400,4288650710,7110,7110,7110,7110,0
|
|
20240404,194300,4288650710,7110,7110,7110,7110,0
|
|
20240404,194200,4288650710,7110,7110,7110,7110,0
|
|
20240404,194100,4288650710,7110,7110,7110,7110,0
|
|
20240404,194000,4288650710,7110,7110,7110,7110,0
|
|
20240404,193900,4288650710,7110,7110,7110,7110,0
|
|
20240404,193800,4288650710,7110,7110,7110,7110,0
|
|
20240404,193700,4288650710,7110,7110,7110,7110,0
|
|
20240404,193600,4288650710,7110,7110,7110,7110,0
|
|
20240404,193500,4288650710,7110,7110,7110,7110,0
|
|
20240404,193400,4288650710,7110,7110,7110,7110,0
|
|
20240404,193300,4288650710,7110,7110,7110,7110,0
|
|
20240404,193200,4288650710,7110,7110,7110,7110,0
|
|
20240404,193100,4288650710,7110,7110,7110,7110,0
|
|
20240404,193000,4288650710,7110,7110,7110,7110,0
|
|
20240404,192900,4288650710,7110,7110,7110,7110,0
|
|
20240404,192800,4288650710,7110,7110,7110,7110,0
|
|
20240404,192700,4288650710,7110,7110,7110,7110,0
|
|
20240404,192600,4288650710,7110,7110,7110,7110,11447
|
|
20240404,192500,4288650710,7110,7110,7110,7110,0
|
|
20240404,192400,4288650710,7110,7110,7110,7110,0
|
|
20240404,192300,4288650710,7110,7110,7110,7110,0
|
|
20240404,192200,4288650710,7110,7110,7110,7110,0
|
|
20240404,192100,4288650710,7110,7110,7110,7110,0
|
|
20240404,192000,4288650710,7110,7110,7110,7110,0
|
|
20240404,191900,4288650710,7110,7110,7110,7110,0
|
|
20240404,191800,4288650710,7110,7110,7110,7110,0
|
|
20240404,191700,4288650710,7110,7110,7110,7110,0
|
|
20240404,191600,4288650710,7110,7110,7110,7110,0
|
|
20240404,191500,4288650710,7110,7110,7110,7110,0
|
|
20240404,191400,4288650710,7110,7110,7110,7110,0
|
|
20240404,191300,4288650710,7110,7110,7110,7110,0
|
|
20240404,191200,4288650710,7110,7110,7110,7110,0
|
|
20240404,191100,4288650710,7110,7110,7110,7110,0
|
|
20240404,191000,4288650710,7110,7110,7110,7110,0
|
|
20240404,190900,4288650710,7110,7110,7110,7110,0
|
|
20240404,190800,4288650710,7110,7110,7110,7110,0
|
|
20240404,190700,4288650710,7110,7110,7110,7110,0
|
|
20240404,190600,4288650710,7110,7110,7110,7110,0
|
|
20240404,190500,4288650710,7110,7110,7110,7110,0
|
|
20240404,190400,4288650710,7110,7110,7110,7110,0
|
|
20240404,190300,4288650710,7110,7110,7110,7110,0
|
|
20240404,190200,4288650710,7110,7110,7110,7110,0
|
|
20240404,190100,4288650710,7110,7110,7110,7110,0
|
|
20240404,190000,4288650710,7110,7110,7110,7110,0
|
|
20240404,185900,4288650710,7110,7110,7110,7110,0
|
|
20240404,185800,4288650710,7110,7110,7110,7110,0
|
|
20240404,185700,4288650710,7110,7110,7110,7110,0
|
|
20240404,185600,4288650710,7110,7110,7110,7110,11447
|
|
20240404,185500,4288650710,7110,7110,7110,7110,0
|
|
20240404,185400,4288650710,7110,7110,7110,7110,0
|
|
20240404,185300,4288650710,7110,7110,7110,7110,0
|
|
20240404,185200,4288650710,7110,7110,7110,7110,0
|
|
20240404,185100,4288650710,7110,7110,7110,7110,0
|
|
20240404,185000,4288650710,7110,7110,7110,7110,0
|
|
20240404,184900,4288650710,7110,7110,7110,7110,0
|
|
20240404,184800,4288650710,7110,7110,7110,7110,0
|
|
20240404,184700,4288650710,7110,7110,7110,7110,0
|
|
20240404,184600,4288650710,7110,7110,7110,7110,0
|
|
20240404,184500,4288650710,7110,7110,7110,7110,0
|
|
20240404,184400,4288650710,7110,7110,7110,7110,0
|
|
20240404,184300,4288650710,7110,7110,7110,7110,0
|
|
20240404,184200,4288650710,7110,7110,7110,7110,0
|
|
20240404,184100,4288650710,7110,7110,7110,7110,0
|
|
20240404,184000,4288650710,7110,7110,7110,7110,0
|
|
20240404,183900,4288650710,7110,7110,7110,7110,0
|
|
20240404,183800,4288650710,7110,7110,7110,7110,0
|
|
20240404,183700,4288650710,7110,7110,7110,7110,0
|
|
20240404,183600,4288650710,7110,7110,7110,7110,0
|
|
20240404,183500,4288650710,7110,7110,7110,7110,0
|
|
20240404,183400,4288650710,7110,7110,7110,7110,0
|
|
20240404,183300,4288650710,7110,7110,7110,7110,0
|
|
20240404,183200,4288650710,7110,7110,7110,7110,0
|
|
20240404,183100,4288650710,7110,7110,7110,7110,0
|
|
20240404,183000,4288650710,7110,7110,7110,7110,0
|
|
20240404,182900,4288650710,7110,7110,7110,7110,0
|
|
20240404,182800,4288650710,7110,7110,7110,7110,0
|
|
20240404,182700,4288650710,7110,7110,7110,7110,0
|
|
20240404,182600,4288650710,7110,7110,7110,7110,11447
|
|
20240404,182500,4288650710,7110,7110,7110,7110,0
|
|
20240404,182400,4288650710,7110,7110,7110,7110,0
|
|
20240404,182300,4288650710,7110,7110,7110,7110,0
|
|
20240404,182200,4288650710,7110,7110,7110,7110,0
|
|
20240404,182100,4288650710,7110,7110,7110,7110,0
|
|
20240404,182000,4288650710,7110,7110,7110,7110,0
|
|
20240404,181900,4288650710,7110,7110,7110,7110,0
|
|
20240404,181800,4288650710,7110,7110,7110,7110,0
|
|
20240404,181700,4288650710,7110,7110,7110,7110,0
|
|
20240404,181600,4288650710,7110,7110,7110,7110,0
|
|
20240404,181500,4288650710,7110,7110,7110,7110,0
|
|
20240404,181400,4288650710,7110,7110,7110,7110,0
|
|
20240404,181300,4288650710,7110,7110,7110,7110,0
|
|
20240404,181200,4288650710,7110,7110,7110,7110,0
|
|
20240404,181100,4288650710,7110,7110,7110,7110,0
|
|
20240404,181000,4288650710,7110,7110,7110,7110,0
|
|
20240404,180900,4288650710,7110,7110,7110,7110,0
|
|
20240404,180800,4288650710,7110,7110,7110,7110,0
|
|
20240404,180700,4288650710,7110,7110,7110,7110,0
|
|
20240404,180600,4288650710,7110,7110,7110,7110,0
|
|
20240404,180500,4288650710,7110,7110,7110,7110,0
|
|
20240404,180400,4288650710,7110,7110,7110,7110,0
|
|
20240404,180300,4288650710,7110,7110,7110,7110,0
|
|
20240404,180200,4288650710,7110,7110,7110,7110,0
|
|
20240404,180100,4288650710,7110,7110,7110,7110,0
|
|
20240404,180000,4288650710,7110,7110,7110,7110,0
|
|
20240404,175900,4288650710,7110,7110,7110,7110,0
|
|
20240404,175800,4288650710,7110,7110,7110,7110,0
|
|
20240404,175700,4288650710,7110,7110,7110,7110,0
|
|
20240404,175600,4288650710,7110,7110,7110,7110,11447
|
|
20240404,175500,4288650710,7110,7110,7110,7110,0
|
|
20240404,175400,4288650710,7110,7110,7110,7110,0
|
|
20240404,175300,4288650710,7110,7110,7110,7110,0
|
|
20240404,175200,4288650710,7110,7110,7110,7110,0
|
|
20240404,175100,4288650710,7110,7110,7110,7110,0
|
|
20240404,175000,4288650710,7110,7110,7110,7110,0
|
|
20240404,174900,4288650710,7110,7110,7110,7110,0
|
|
20240404,174800,4288650710,7110,7110,7110,7110,0
|
|
20240404,174700,4288650710,7110,7110,7110,7110,0
|
|
20240404,174600,4288650710,7110,7110,7110,7110,0
|
|
20240404,174500,4288650710,7110,7110,7110,7110,0
|
|
20240404,174400,4288650710,7110,7110,7110,7110,0
|
|
20240404,174300,4288650710,7110,7110,7110,7110,0
|
|
20240404,174200,4288650710,7110,7110,7110,7110,0
|
|
20240404,174100,4288650710,7110,7110,7110,7110,0
|
|
20240404,174000,4288650710,7110,7110,7110,7110,0
|
|
20240404,173900,4288650710,7110,7110,7110,7110,0
|
|
20240404,173800,4288650710,7110,7110,7110,7110,0
|
|
20240404,173700,4288650710,7110,7110,7110,7110,0
|
|
20240404,173600,4288650710,7110,7110,7110,7110,0
|
|
20240404,173500,4288650710,7110,7110,7110,7110,0
|
|
20240404,173400,4288650710,7110,7110,7110,7110,0
|
|
20240404,173300,4288650710,7110,7110,7110,7110,0
|
|
20240404,173200,4288650710,7110,7110,7110,7110,0
|
|
20240404,173100,4288650710,7110,7110,7110,7110,0
|
|
20240404,173000,4288650710,7110,7110,7110,7110,0
|
|
20240404,172900,4288650710,7110,7110,7110,7110,0
|
|
20240404,172800,4288650710,7110,7110,7110,7110,0
|
|
20240404,172700,4288650710,7110,7110,7110,7110,0
|
|
20240404,172600,4288650710,7110,7110,7110,7110,11447
|
|
20240404,172500,4288650710,7110,7110,7110,7110,0
|
|
20240404,172400,4288650710,7110,7110,7110,7110,0
|
|
20240404,172300,4288650710,7110,7110,7110,7110,0
|
|
20240404,172200,4288650710,7110,7110,7110,7110,0
|
|
20240404,172100,4288650710,7110,7110,7110,7110,0
|
|
20240404,172000,4288650710,7110,7110,7110,7110,0
|
|
20240404,171900,4288650710,7110,7110,7110,7110,0
|
|
20240404,171800,4288650710,7110,7110,7110,7110,0
|
|
20240404,171700,4288650710,7110,7110,7110,7110,0
|
|
20240404,171600,4288650710,7110,7110,7110,7110,0
|
|
20240404,171500,4288650710,7110,7110,7110,7110,0
|
|
20240404,171400,4288650710,7110,7110,7110,7110,0
|
|
20240404,171300,4288650710,7110,7110,7110,7110,0
|
|
20240404,171200,4288650710,7110,7110,7110,7110,0
|
|
20240404,171100,4288650710,7110,7110,7110,7110,0
|
|
20240404,171000,4288650710,7110,7110,7110,7110,0
|
|
20240404,170900,4288650710,7110,7110,7110,7110,0
|
|
20240404,170800,4288650710,7110,7110,7110,7110,0
|
|
20240404,170700,4288650710,7110,7110,7110,7110,0
|
|
20240404,170600,4288650710,7110,7110,7110,7110,0
|
|
20240404,170500,4288650710,7110,7110,7110,7110,0
|
|
20240404,170400,4288650710,7110,7110,7110,7110,0
|
|
20240404,170300,4288650710,7110,7110,7110,7110,0
|
|
20240404,170200,4288650710,7110,7110,7110,7110,0
|
|
20240404,170100,4288650710,7110,7110,7110,7110,0
|
|
20240404,170000,4288650710,7110,7110,7110,7110,0
|
|
20240404,165900,4288650710,7110,7110,7110,7110,0
|
|
20240404,165800,4288650710,7110,7110,7110,7110,0
|
|
20240404,165700,4288650710,7110,7110,7110,7110,0
|
|
20240404,165600,4288650710,7110,7110,7110,7110,11447
|
|
20240404,165500,4288650710,7110,7110,7110,7110,0
|
|
20240404,165400,4288650710,7110,7110,7110,7110,0
|
|
20240404,165300,4288650710,7110,7110,7110,7110,0
|
|
20240404,165200,4288650710,7110,7110,7110,7110,0
|
|
20240404,165100,4288650710,7110,7110,7110,7110,0
|
|
20240404,165000,4288650710,7110,7110,7110,7110,0
|
|
20240404,164900,4288650710,7110,7110,7110,7110,0
|
|
20240404,164800,4288650710,7110,7110,7110,7110,0
|
|
20240404,164700,4288650710,7110,7110,7110,7110,0
|
|
20240404,164600,4288650710,7110,7110,7110,7110,0
|
|
20240404,164500,4288650710,7110,7110,7110,7110,0
|
|
20240404,164400,4288650710,7110,7110,7110,7110,0
|
|
20240404,164300,4288650710,7110,7110,7110,7110,0
|
|
20240404,164200,4288650710,7110,7110,7110,7110,0
|
|
20240404,164100,4288650710,7110,7110,7110,7110,0
|
|
20240404,164000,4288650710,7110,7110,7110,7110,0
|
|
20240404,163900,4288650710,7110,7110,7110,7110,0
|
|
20240404,163800,4288650710,7110,7110,7110,7110,0
|
|
20240404,163700,4288650710,7110,7110,7110,7110,0
|
|
20240404,163600,4288650710,7110,7110,7110,7110,0
|
|
20240404,163500,4288650710,7110,7110,7110,7110,0
|
|
20240404,163400,4288650710,7110,7110,7110,7110,0
|
|
20240404,163300,4288650710,7110,7110,7110,7110,0
|
|
20240404,163200,4288650710,7110,7110,7110,7110,0
|
|
20240404,163100,4288650710,7110,7110,7110,7110,0
|
|
20240404,163000,4288650710,7110,7110,7110,7110,0
|
|
20240404,162900,4288650710,7110,7110,7110,7110,0
|
|
20240404,162800,4288650710,7110,7110,7110,7110,0
|
|
20240404,162700,4288650710,7110,7110,7110,7110,0
|
|
20240404,162600,4288650710,7110,7110,7110,7110,11447
|
|
20240404,162500,4288650710,7110,7110,7110,7110,0
|
|
20240404,162400,4288650710,7110,7110,7110,7110,0
|
|
20240404,162300,4288650710,7110,7110,7110,7110,0
|
|
20240404,162200,4288650710,7110,7110,7110,7110,0
|
|
20240404,162100,4288650710,7110,7110,7110,7110,0
|
|
20240404,162000,4288650710,7110,7110,7110,7110,0
|
|
20240404,161900,4288650710,7110,7110,7110,7110,0
|
|
20240404,161800,4288650710,7110,7110,7110,7110,0
|
|
20240404,161700,4288650710,7110,7110,7110,7110,0
|
|
20240404,161600,4288650710,7110,7110,7110,7110,0
|
|
20240404,161500,4288650710,7110,7110,7110,7110,0
|
|
20240404,161400,4288650710,7110,7110,7110,7110,0
|
|
20240404,161300,4288650710,7110,7110,7110,7110,0
|
|
20240404,161200,4288650710,7110,7110,7110,7110,0
|
|
20240404,161100,4288650710,7110,7110,7110,7110,0
|
|
20240404,161000,4288650710,7110,7110,7110,7110,0
|
|
20240404,160900,4288650710,7110,7110,7110,7110,0
|
|
20240404,160800,4288650710,7110,7110,7110,7110,0
|
|
20240404,160700,4288650710,7110,7110,7110,7110,0
|
|
20240404,160600,4288650710,7110,7110,7110,7110,0
|
|
20240404,160500,4288650710,7110,7110,7110,7110,0
|
|
20240404,160400,4288650710,7110,7110,7110,7110,0
|
|
20240404,160300,4288650710,7110,7110,7110,7110,0
|
|
20240404,160200,4288650710,7110,7110,7110,7110,0
|
|
20240404,160100,4288650710,7110,7110,7110,7110,0
|
|
20240404,160000,4288650710,7110,7110,7110,7110,0
|
|
20240404,155900,4288650710,7110,7110,7110,7110,0
|
|
20240404,155800,4288650710,7110,7110,7110,7110,0
|
|
20240404,155700,4288650710,7110,7110,7110,7110,0
|
|
20240404,155600,4288650710,7110,7110,7110,7110,11447
|
|
20240404,155500,4288650710,7110,7110,7110,7110,0
|
|
20240404,155400,4288650710,7110,7110,7110,7110,0
|
|
20240404,155300,4288650710,7110,7110,7110,7110,0
|
|
20240404,155200,4288650710,7110,7110,7110,7110,0
|
|
20240404,155100,4288650710,7110,7110,7110,7110,0
|
|
20240404,155000,4288650710,7110,7110,7110,7110,0
|
|
20240404,154900,4288650710,7110,7110,7110,7110,0
|
|
20240404,154800,4288650710,7110,7110,7110,7110,0
|
|
20240404,154700,4288650710,7110,7110,7110,7110,0
|
|
20240404,154600,4288650710,7110,7110,7110,7110,0
|
|
20240404,154500,4288650710,7110,7110,7110,7110,0
|
|
20240404,154400,4288650710,7110,7110,7110,7110,0
|
|
20240404,154300,4288650710,7110,7110,7110,7110,0
|
|
20240404,154200,4288650710,7110,7110,7110,7110,0
|
|
20240404,154100,4288650710,7110,7110,7110,7110,0
|
|
20240404,154000,4288650710,7110,7110,7110,7110,0
|
|
20240404,153900,4288650710,7110,7110,7110,7110,0
|
|
20240404,153800,4288650710,7110,7110,7110,7110,0
|
|
20240404,153700,4288650710,7110,7110,7110,7110,0
|
|
20240404,153600,4288650710,7110,7110,7110,7110,0
|
|
20240404,153500,4288650710,7110,7110,7110,7110,0
|
|
20240404,153400,4288650710,7110,7110,7110,7110,0
|
|
20240404,153300,4288650710,7110,7110,7110,7110,0
|
|
20240404,153200,4288650710,7110,7110,7110,7110,0
|
|
20240404,153100,4288650710,7110,7110,7110,7110,0
|
|
20240404,153000,4288650710,7110,7110,7110,7110,11447
|
|
20240404,152900,4207262540,7130,7130,7130,7130,0
|
|
20240404,152800,4207262540,7130,7130,7130,7130,0
|
|
20240404,152700,4207262540,7130,7130,7130,7130,0
|
|
20240404,152600,4207262540,7130,7130,7130,7130,0
|
|
20240404,152500,4207262540,7130,7130,7130,7130,0
|
|
20240404,152400,4207262540,7130,7130,7130,7130,0
|
|
20240404,152300,4207262540,7130,7130,7130,7130,0
|
|
20240404,152200,4207262540,7130,7130,7130,7130,0
|
|
20240404,152100,4207262540,7130,7130,7130,7130,0
|
|
20240404,152000,4207262540,7130,7130,7130,7130,0
|
|
20240404,151900,4207262540,7130,7120,7140,7100,4569
|
|
20240404,151800,4174733620,7120,7150,7150,7110,8755
|
|
20240404,151700,4112318730,7160,7150,7170,7150,4279
|
|
20240404,151600,4081668440,7150,7150,7170,7140,5385
|
|
20240404,151500,4043132630,7150,7170,7170,7140,8654
|
|
20240404,151400,3981174350,7160,7160,7190,7160,7452
|
|
20240404,151300,3927712480,7170,7120,7200,7120,10128
|
|
20240404,151200,3855175220,7120,7110,7140,7100,6784
|
|
20240404,151100,3806933660,7110,7100,7130,7100,4596
|
|
20240404,151000,3774236060,7100,7110,7120,7090,5447
|
|
20240404,150900,3735513850,7110,7020,7110,7020,23057
|
|
20240404,150800,3572569810,7020,7000,7020,7000,5227
|
|
20240404,150700,3535915710,6990,7000,7010,6990,1402
|
|
20240404,150600,3526108360,7000,7000,7000,6990,2550
|
|
20240404,150500,3508265410,7000,7000,7000,6990,943
|
|
20240404,150400,3501664540,7000,6990,7000,6980,1174
|
|
20240404,150300,3493456690,6990,6980,6990,6980,810
|
|
20240404,150200,3487802770,6980,6980,6990,6960,1193
|
|
20240404,150100,3479488400,6990,7000,7000,6970,1716
|
|
20240404,150000,3467492630,7000,6970,7000,6960,576
|
|
20240404,145900,3463475220,6970,6980,6980,6970,1507
|
|
20240404,145800,3452964560,6970,6970,6980,6970,792
|
|
20240404,145700,3447439860,6980,6990,6990,6960,1502
|
|
20240404,145600,3436958880,6990,6990,7000,6990,1492
|
|
20240404,145500,3426529090,7000,7000,7010,7000,1655
|
|
20240404,145400,3414930620,7000,6990,7010,6980,2029
|
|
20240404,145300,3400723750,6990,6990,6990,6990,506
|
|
20240404,145200,3397186810,6990,7000,7000,6970,1759
|
|
20240404,145100,3384895250,7000,7000,7000,6970,1766
|
|
20240404,145000,3372538490,7000,7000,7000,6990,698
|
|
20240404,144900,3367654080,7000,6990,7000,6980,638
|
|
20240404,144800,3363192240,6980,6990,6990,6970,1857
|
|
20240404,144700,3350222640,6990,6990,6990,6980,940
|
|
20240404,144600,3343655810,6980,6980,6990,6980,1273
|
|
20240404,144500,3334768610,6990,6960,7000,6950,4271
|
|
20240404,144400,3304965290,6940,6990,6990,6940,3679
|
|
20240404,144300,3279295590,6990,6990,7000,6980,517
|
|
20240404,144200,3275682500,6980,6990,7000,6980,1080
|
|
20240404,144100,3268133720,6990,7000,7010,6980,1604
|
|
20240404,144000,3256912680,7010,7010,7010,7000,949
|
|
20240404,143900,3250260290,7010,6990,7020,6990,1515
|
|
20240404,143800,3239647320,6990,6990,7000,6980,2856
|
|
20240404,143700,3219705340,6990,7000,7000,6970,1857
|
|
20240404,143600,3206747540,6980,7020,7020,6980,6042
|
|
20240404,143500,3164445440,7020,7020,7030,7000,1768
|
|
20240404,143400,3152040660,7030,7040,7040,7000,15284
|
|
20240404,143300,3044759990,7010,7000,7040,7000,6949
|
|
20240404,143200,2996068410,7000,6990,7000,6980,3335
|
|
20240404,143100,2972750160,6990,6970,7000,6970,6680
|
|
20240404,143000,2926093120,6970,6950,6980,6950,7585
|
|
20240404,142900,2873271110,6950,6930,6970,6920,10763
|
|
20240404,142800,2798538640,6920,6910,6930,6910,3790
|
|
20240404,142700,2772305000,6920,6900,6920,6900,2908
|
|
20240404,142600,2752225710,6890,6900,6920,6890,5141
|
|
20240404,142500,2716719100,6890,6850,6890,6850,4957
|
|
20240404,142400,2682683750,6850,6860,6860,6850,249
|
|
20240404,142300,2680975900,6860,6860,6860,6860,160
|
|
20240404,142200,2679878300,6860,6870,6870,6820,1651
|
|
20240404,142100,2668584300,6870,6860,6870,6850,856
|
|
20240404,142000,2662711930,6880,6870,6880,6870,602
|
|
20240404,141900,2658574170,6850,6870,6880,6850,493
|
|
20240404,141800,2655196460,6880,6860,6880,6860,1224
|
|
20240404,141700,2646779270,6880,6850,6880,6850,921
|
|
20240404,141600,2640464220,6850,6860,6860,6840,981
|
|
20240404,141500,2633741170,6860,6860,6860,6860,428
|
|
20240404,141400,2630805090,6850,6860,6860,6850,440
|
|
20240404,141300,2627788140,6850,6850,6860,6850,1811
|
|
20240404,141200,2615382290,6840,6830,6850,6830,1139
|
|
20240404,141100,2607594020,6830,6820,6830,6820,360
|
|
20240404,141000,2605136000,6830,6830,6840,6830,1672
|
|
20240404,140900,2593715490,6840,6790,6840,6760,5744
|
|
20240404,140800,2554611800,6800,6790,6800,6790,544
|
|
20240404,140700,2550915240,6790,6790,6790,6790,290
|
|
20240404,140600,2548946140,6790,6770,6790,6750,2061
|
|
20240404,140500,2534966150,6790,6780,6790,6780,284
|
|
20240404,140400,2533040590,6780,6780,6780,6780,1001
|
|
20240404,140300,2526253810,6760,6760,6760,6760,30
|
|
20240404,140200,2526051010,6760,6760,6760,6760,2
|
|
20240404,140100,2526037490,6760,6760,6760,6760,50
|
|
20240404,140000,2525699490,6760,6780,6780,6760,2
|
|
20240404,135900,2525685950,6780,6780,6780,6760,199
|
|
20240404,135800,2524336890,6780,6780,6780,6780,603
|
|
20240404,135700,2520248550,6760,6760,6760,6760,0
|
|
20240404,135600,2520248550,6760,6760,6760,6760,330
|
|
20240404,135500,2518017750,6780,6780,6780,6780,280
|
|
20240404,135400,2516119350,6760,6760,6760,6760,211
|
|
20240404,135300,2514692990,6760,6760,6760,6760,131
|
|
20240404,135200,2513807430,6760,6760,6760,6760,9
|
|
20240404,135100,2513746590,6790,6760,6790,6760,649
|
|
20240404,135000,2509350950,6760,6800,6800,6760,48
|
|
20240404,134900,2509025350,6800,6760,6800,6760,701
|
|
20240404,134800,2504258820,6800,6800,6800,6800,280
|
|
20240404,134700,2502354820,6800,6770,6800,6770,12
|
|
20240404,134600,2502273520,6760,6800,6800,6760,22
|
|
20240404,134500,2502124120,6800,6750,6800,6750,3574
|
|
20240404,134400,2477841490,6750,6790,6790,6750,105
|
|
20240404,134300,2477131930,6790,6790,6790,6790,2
|
|
20240404,134200,2477118350,6800,6800,6800,6800,1
|
|
20240404,134100,2477111550,6790,6790,6790,6790,280
|
|
20240404,134000,2475210350,6790,6750,6790,6750,21
|
|
20240404,133900,2475067800,6800,6800,6800,6750,4
|
|
20240404,133800,2475040650,6790,6770,6800,6750,486
|
|
20240404,133700,2471747640,6780,6780,6780,6780,2
|
|
20240404,133600,2471734080,6740,6740,6740,6740,20
|
|
20240404,133500,2471599280,6780,6730,6780,6730,368
|
|
20240404,133400,2469108640,6730,6770,6780,6730,1218
|
|
20240404,133300,2460895430,6780,6780,6780,6780,0
|
|
20240404,133200,2460895430,6780,6790,6790,6760,282
|
|
20240404,133100,2458980700,6800,6750,6800,6750,3
|
|
20240404,133000,2458960350,6800,6800,6800,6800,151
|
|
20240404,132900,2457933550,6800,6800,6800,6800,0
|
|
20240404,132800,2457933550,6800,6800,6800,6800,280
|
|
20240404,132700,2456029550,6800,6790,6800,6790,563
|
|
20240404,132600,2452204740,6800,6800,6800,6800,1336
|
|
20240404,132500,2443119940,6800,6790,6800,6790,1192
|
|
20240404,132400,2435017740,6790,6780,6790,6780,1256
|
|
20240404,132300,2426489670,6780,6790,6790,6780,232
|
|
20240404,132200,2424914420,6790,6770,6790,6770,2187
|
|
20240404,132100,2410084860,6760,6750,6760,6750,120
|
|
20240404,132000,2409274620,6770,6770,6770,6770,343
|
|
20240404,131900,2406952510,6770,6770,6770,6770,26
|
|
20240404,131800,2406776490,6770,6760,6770,6720,1010
|
|
20240404,131700,2399964940,6770,6780,6780,6770,601
|
|
20240404,131600,2395896150,6770,6780,6790,6770,1082
|
|
20240404,131500,2388569690,6780,6760,6780,6760,3008
|
|
20240404,131400,2368188960,6760,6760,6760,6760,1
|
|
20240404,131300,2368182200,6730,6730,6730,6730,1
|
|
20240404,131200,2368175470,6770,6770,6770,6770,308
|
|
20240404,131100,2366090310,6770,6770,6770,6770,76
|
|
20240404,131000,2365575790,6770,6770,6770,6770,13
|
|
20240404,130900,2365487780,6720,6730,6730,6720,291
|
|
20240404,130800,2363530050,6770,6770,6770,6770,280
|
|
20240404,130700,2361634450,6770,6770,6770,6770,479
|
|
20240404,130600,2358391620,6730,6750,6760,6730,1239
|
|
20240404,130500,2350017870,6750,6740,6750,6740,300
|
|
20240404,130400,2347992970,6750,6750,6750,6750,72
|
|
20240404,130300,2347506970,6730,6730,6730,6730,102
|
|
20240404,130200,2346820510,6740,6750,6750,6740,354
|
|
20240404,130100,2344431750,6730,6740,6740,6730,55
|
|
20240404,130000,2344061370,6750,6750,6760,6750,494
|
|
20240404,125900,2340726850,6750,6750,6750,6750,0
|
|
20240404,125800,2340726850,6750,6750,6750,6740,1079
|
|
20240404,125700,2333443700,6740,6740,6740,6740,236
|
|
20240404,125600,2331853060,6750,6750,6750,6750,2
|
|
20240404,125500,2331839560,6750,6740,6750,6740,1064
|
|
20240404,125400,2324665400,6740,6740,6740,6740,504
|
|
20240404,125300,2321268440,6740,6730,6740,6730,2775
|
|
20240404,125200,2302565510,6730,6720,6730,6720,442
|
|
20240404,125100,2299590890,6720,6720,6720,6720,1
|
|
20240404,125000,2299584170,6710,6710,6710,6710,500
|
|
20240404,124900,2296229170,6730,6730,6730,6730,2
|
|
20240404,124800,2296215710,6730,6730,6730,6730,280
|
|
20240404,124700,2294331310,6700,6710,6710,6700,193
|
|
20240404,124600,2293036710,6710,6710,6710,6710,0
|
|
20240404,124500,2293036710,6710,6710,6730,6710,1435
|
|
20240404,124400,2283402260,6710,6710,6710,6710,14
|
|
20240404,124300,2283308320,6710,6710,6710,6710,0
|
|
20240404,124200,2283308320,6710,6740,6740,6710,539
|
|
20240404,124100,2279680310,6740,6740,6740,6740,100
|
|
20240404,124000,2279006310,6740,6710,6740,6710,53
|
|
20240404,123900,2278649120,6710,6710,6710,6710,69
|
|
20240404,123800,2278186130,6710,6700,6720,6700,819
|
|
20240404,123700,2272693130,6710,6700,6710,6700,11
|
|
20240404,123600,2272619420,6720,6720,6720,6720,0
|
|
20240404,123500,2272619420,6720,6720,6720,6720,280
|
|
20240404,123400,2270737820,6690,6690,6690,6690,1
|
|
20240404,123300,2270731130,6690,6720,6720,6690,235
|
|
20240404,123200,2269155880,6720,6700,6720,6700,95
|
|
20240404,123100,2268519280,6690,6700,6700,6690,1274
|
|
20240404,123000,2259986550,6700,6720,6720,6700,1058
|
|
20240404,122900,2252885810,6720,6720,6720,6720,0
|
|
20240404,122800,2252885810,6720,6720,6750,6720,398
|
|
20240404,122700,2250202850,6720,6720,6720,6720,1000
|
|
20240404,122600,2243482850,6720,6720,6720,6720,221
|
|
20240404,122500,2241997730,6720,6750,6760,6720,304
|
|
20240404,122400,2239946310,6720,6720,6720,6720,10
|
|
20240404,122300,2239879110,6730,6730,6730,6730,0
|
|
20240404,122200,2239879110,6730,6730,6730,6730,280
|
|
20240404,122100,2237994710,6730,6730,6730,6730,115
|
|
20240404,122000,2237220760,6750,6750,6750,6750,0
|
|
20240404,121900,2237220760,6750,6760,6760,6750,12
|
|
20240404,121800,2237139660,6760,6760,6760,6760,280
|
|
20240404,121700,2235246860,6730,6760,6760,6730,103
|
|
20240404,121600,2234553610,6770,6730,6770,6730,198
|
|
20240404,121500,2233221030,6770,6730,6770,6730,330
|
|
20240404,121400,2230988930,6770,6730,6770,6730,4238
|
|
20240404,121300,2202350070,6730,6730,6740,6730,186
|
|
20240404,121200,2201098190,6730,6740,6740,6730,352
|
|
20240404,121100,2198725750,6740,6740,6740,6740,50
|
|
20240404,121000,2198388750,6740,6730,6740,6730,7
|
|
20240404,120900,2198341630,6730,6710,6730,6710,2921
|
|
20240404,120800,2178710640,6710,6710,6710,6710,281
|
|
20240404,120700,2176825130,6710,6710,6710,6710,0
|
|
20240404,120600,2176825130,6710,6710,6710,6710,0
|
|
20240404,120500,2176825130,6710,6710,6710,6710,431
|
|
20240404,120400,2173933120,6690,6690,6690,6690,1
|
|
20240404,120300,2173926430,6690,6690,6690,6690,88
|
|
20240404,120200,2173337710,6690,6710,6710,6690,350
|
|
20240404,120100,2170989610,6690,6690,6690,6690,108
|
|
20240404,120000,2170267090,6720,6690,6720,6690,216
|
|
20240404,115900,2168822020,6690,6690,6690,6690,42
|
|
20240404,115800,2168541040,6710,6700,6710,6690,493
|
|
20240404,115700,2165233580,6700,6710,6710,6700,2383
|
|
20240404,115600,2149244340,6710,6710,6710,6710,12
|
|
20240404,115500,2149163820,6710,6690,6710,6690,391
|
|
20240404,115400,2146540250,6690,6700,6700,6690,722
|
|
20240404,115300,2141702990,6690,6690,6690,6690,314
|
|
20240404,115200,2139602330,6690,6690,6690,6680,85
|
|
20240404,115100,2139033760,6690,6700,6700,6690,105
|
|
20240404,115000,2138331290,6690,6680,6690,6680,209
|
|
20240404,114900,2136934050,6680,6680,6680,6680,143
|
|
20240404,114800,2135978810,6720,6710,6720,6680,973
|
|
20240404,114700,2129464010,6710,6710,6710,6710,101
|
|
20240404,114600,2128786300,6710,6710,6710,6710,14
|
|
20240404,114500,2128692360,6710,6690,6710,6690,145
|
|
20240404,114400,2127720050,6710,6690,6710,6690,16
|
|
20240404,114300,2127612970,6710,6710,6710,6710,101
|
|
20240404,114200,2126935260,6690,6720,6720,6690,293
|
|
20240404,114100,2124966690,6690,6690,6690,6690,19
|
|
20240404,114000,2124839580,6740,6700,6740,6700,546
|
|
20240404,113900,2121181340,6680,6700,6700,6680,982
|
|
20240404,113800,2114613390,6700,6700,6750,6700,998
|
|
20240404,113700,2107912790,6700,6750,6750,6700,1590
|
|
20240404,113600,2097246610,6750,6750,6750,6730,304
|
|
20240404,113500,2095195050,6770,6750,6770,6750,320
|
|
20240404,113400,2093029450,6750,6750,6780,6750,515
|
|
20240404,113300,2089553140,6770,6790,6790,6740,1271
|
|
20240404,113200,2080951800,6790,6740,6790,6730,968
|
|
20240404,113100,2074401140,6740,6720,6740,6720,170
|
|
20240404,113000,2073257350,6720,6720,6720,6720,14
|
|
20240404,112900,2073163270,6740,6740,6740,6720,394
|
|
20240404,112800,2070507810,6740,6720,6740,6720,545
|
|
20240404,112700,2066837300,6720,6740,6740,6720,2468
|
|
20240404,112600,2050223320,6720,6750,6750,6720,314
|
|
20240404,112500,2048104210,6720,6740,6750,6720,409
|
|
20240404,112400,2045345330,6750,6720,6750,6720,1068
|
|
20240404,112300,2038140400,6720,6720,6720,6720,101
|
|
20240404,112200,2037461680,6720,6720,6720,6720,24
|
|
20240404,112100,2037300400,6680,6700,6710,6680,551
|
|
20240404,112000,2033611600,6680,6710,6710,6680,214
|
|
20240404,111900,2032176200,6710,6710,6710,6710,201
|
|
20240404,111800,2030827490,6680,6690,6710,6680,783
|
|
20240404,111700,2025582940,6700,6700,6710,6700,643
|
|
20240404,111600,2021274640,6710,6700,6710,6700,45
|
|
20240404,111500,2020973120,6710,6700,6710,6700,285
|
|
20240404,111400,2019060820,6700,6710,6710,6700,120
|
|
20240404,111300,2018255760,6710,6720,6720,6710,918
|
|
20240404,111200,2012094980,6710,6710,6720,6710,419
|
|
20240404,111100,2009280360,6720,6720,6720,6720,2
|
|
20240404,111000,2009266920,6720,6730,6730,6720,372
|
|
20240404,110900,2006767070,6740,6720,6750,6720,1287
|
|
20240404,110800,1998098390,6720,6720,6720,6710,151
|
|
20240404,110700,1997084800,6720,6710,6720,6710,464
|
|
20240404,110600,1993966800,6710,6710,6720,6710,393
|
|
20240404,110500,1991329420,6720,6680,6720,6680,7569
|
|
20240404,110400,1940666710,6680,6670,6700,6670,1745
|
|
20240404,110300,1929008970,6700,6660,6700,6660,1366
|
|
20240404,110200,1919889150,6670,6660,6670,6660,286
|
|
20240404,110100,1917984370,6650,6660,6660,6650,49
|
|
20240404,110000,1917658170,6650,6650,6650,6650,526
|
|
20240404,105900,1914160270,6650,6650,6650,6650,17
|
|
20240404,105800,1914047220,6660,6660,6660,6640,362
|
|
20240404,105700,1911636420,6660,6650,6660,6640,213
|
|
20240404,105600,1910219090,6640,6640,6640,6640,114
|
|
20240404,105500,1909462130,6640,6630,6640,6630,179
|
|
20240404,105400,1908273650,6630,6620,6630,6620,84
|
|
20240404,105300,1907716960,6620,6630,6630,6620,365
|
|
20240404,105200,1905297180,6630,6630,6670,6630,1715
|
|
20240404,105100,1893915410,6670,6630,6670,6630,44
|
|
20240404,105000,1893623450,6680,6640,6680,6640,1474
|
|
20240404,104900,1883834410,6710,6620,6710,6620,585
|
|
20240404,104800,1879922770,6630,6610,6630,6610,493
|
|
20240404,104700,1876656380,6610,6610,6610,6610,13
|
|
20240404,104600,1876570450,6620,6630,6630,6620,783
|
|
20240404,104500,1871386470,6650,6630,6660,6620,992
|
|
20240404,104400,1864795400,6640,6640,6640,6620,1464
|
|
20240404,104300,1855076690,6640,6620,6640,6620,466
|
|
20240404,104200,1851982610,6610,6640,6650,6610,294
|
|
20240404,104100,1850030580,6610,6610,6650,6610,193
|
|
20240404,104000,1848750820,6610,6610,6620,6610,396
|
|
20240404,103900,1846133040,6610,6620,6620,6610,1150
|
|
20240404,103800,1838530390,6620,6610,6620,6610,398
|
|
20240404,103700,1835896700,6610,6600,6610,6600,467
|
|
20240404,103600,1832810930,6610,6610,6610,6610,776
|
|
20240404,103500,1827681570,6630,6630,6640,6620,862
|
|
20240404,103400,1821965780,6640,6610,6640,6610,961
|
|
20240404,103300,1815611450,6620,6610,6620,6610,241
|
|
20240404,103200,1814017030,6610,6610,6610,6610,282
|
|
20240404,103100,1812153010,6600,6620,6620,6600,234
|
|
20240404,103000,1810607170,6610,6600,6620,6600,314
|
|
20240404,102900,1808534600,6600,6600,6610,6600,1192
|
|
20240404,102800,1800665250,6610,6600,6610,6600,417
|
|
20240404,102700,1797909650,6600,6590,6600,6590,1180
|
|
20240404,102600,1790123250,6600,6590,6600,6590,1333
|
|
20240404,102500,1781338320,6590,6600,6610,6590,1267
|
|
20240404,102400,1772977940,6600,6610,6610,6600,2464
|
|
20240404,102300,1756714240,6610,6600,6610,6600,79
|
|
20240404,102200,1756192430,6620,6610,6620,6610,301
|
|
20240404,102100,1754202810,6620,6600,6630,6600,347
|
|
20240404,102000,1751911260,6600,6620,6630,6590,7090
|
|
20240404,101900,1705102310,6610,6650,6650,6610,1153
|
|
20240404,101800,1697476990,6630,6620,6630,6610,584
|
|
20240404,101700,1693610640,6630,6610,6640,6610,1903
|
|
20240404,101600,1681031000,6620,6640,6640,6610,2333
|
|
20240404,101500,1665597200,6630,6630,6640,6630,284
|
|
20240404,101400,1663714180,6640,6640,6640,6640,200
|
|
20240404,101300,1662386180,6620,6630,6630,6620,574
|
|
20240404,101200,1658581560,6630,6630,6640,6610,4561
|
|
20240404,101100,1628403290,6620,6620,6620,6600,1421
|
|
20240404,101000,1619006030,6620,6620,6630,6610,2927
|
|
20240404,100900,1599631460,6610,6630,6630,6610,13023
|
|
20240404,100800,1513415770,6640,6640,6640,6640,1596
|
|
20240404,100700,1502818330,6640,6650,6650,6640,4720
|
|
20240404,100600,1471463730,6650,6670,6680,6650,4835
|
|
20240404,100500,1439277180,6660,6660,6680,6660,1057
|
|
20240404,100400,1432232930,6660,6670,6680,6660,2303
|
|
20240404,100300,1416874940,6680,6700,6700,6670,25
|
|
20240404,100200,1416707760,6700,6670,6700,6670,422
|
|
20240404,100100,1413888390,6670,6680,6680,6670,620
|
|
20240404,100000,1409752890,6670,6660,6670,6660,796
|
|
20240404,095900,1404448250,6670,6680,6680,6660,3750
|
|
20240404,095800,1379463820,6670,6690,6690,6660,3260
|
|
20240404,095700,1357718670,6700,6680,6710,6670,6184
|
|
20240404,095600,1316361570,6680,6690,6690,6680,1898
|
|
20240404,095500,1303675180,6690,6680,6690,6680,1738
|
|
20240404,095400,1292058930,6680,6680,6690,6680,1570
|
|
20240404,095300,1281571320,6690,6680,6690,6680,55
|
|
20240404,095200,1281203700,6670,6680,6690,6670,2017
|
|
20240404,095100,1267737190,6700,6710,6720,6680,7043
|
|
20240404,095000,1220540220,6720,6720,6720,6710,1504
|
|
20240404,094900,1210435340,6720,6740,6740,6710,1006
|
|
20240404,094800,1203670050,6720,6720,6760,6710,353
|
|
20240404,094700,1201297710,6760,6730,6760,6720,3338
|
|
20240404,094600,1178854860,6730,6740,6740,6720,840
|
|
20240404,094500,1173203070,6730,6750,6760,6730,2337
|
|
20240404,094400,1157437080,6750,6760,6770,6750,845
|
|
20240404,094300,1151723130,6760,6750,6760,6750,952
|
|
20240404,094200,1145296980,6750,6750,6750,6750,500
|
|
20240404,094100,1141921980,6750,6770,6770,6750,789
|
|
20240404,094000,1136592040,6760,6780,6780,6740,743
|
|
20240404,093900,1131560750,6780,6780,6780,6760,161
|
|
20240404,093800,1130471190,6800,6800,6800,6760,1887
|
|
20240404,093700,1117668180,6810,6810,6810,6810,158
|
|
20240404,093600,1116592200,6810,6830,6840,6810,987
|
|
20240404,093500,1109861480,6830,6840,6840,6830,1153
|
|
20240404,093400,1101980730,6830,6820,6860,6820,11494
|
|
20240404,093300,1023292550,6840,6810,6850,6810,2491
|
|
20240404,093200,1006244770,6790,6800,6860,6780,14592
|
|
20240404,093100,906680130,6800,6760,6810,6760,6330
|
|
20240404,093000,863741200,6760,6760,6760,6760,535
|
|
20240404,092900,860124600,6760,6720,6760,6720,4383
|
|
20240404,092800,830529970,6710,6680,6710,6680,783
|
|
20240404,092700,825284270,6680,6690,6690,6670,2579
|
|
20240404,092600,808064850,6690,6680,6700,6680,1170
|
|
20240404,092500,800242330,6670,6680,6700,6670,1511
|
|
20240404,092400,790150840,6670,6680,6690,6670,2887
|
|
20240404,092300,770881320,6680,6700,6740,6680,3492
|
|
20240404,092200,747508770,6700,6710,6730,6700,760
|
|
20240404,092100,742413620,6710,6770,6780,6710,7697
|
|
20240404,092000,690578040,6770,6780,6780,6770,313
|
|
20240404,091900,688456350,6780,6780,6780,6750,513
|
|
20240404,091800,684978360,6780,6760,6780,6730,933
|
|
20240404,091700,678688270,6730,6780,6780,6720,2269
|
|
20240404,091600,663358320,6740,6780,6790,6740,812
|
|
20240404,091500,657849050,6720,6720,6730,6700,11552
|
|
20240404,091400,580397710,6720,6760,6770,6720,11262
|
|
20240404,091300,504594950,6770,6800,6800,6770,648
|
|
20240404,091200,500196080,6800,6800,6800,6790,946
|
|
20240404,091100,493763310,6800,6780,6820,6780,969
|
|
20240404,091000,487178920,6780,6730,6780,6730,1693
|
|
20240404,090900,475726430,6730,6740,6740,6720,3612
|
|
20240404,090800,451414210,6730,6760,6760,6730,916
|
|
20240404,090700,445242670,6780,6760,6780,6720,1426
|
|
20240404,090600,435632110,6730,6740,6760,6720,3235
|
|
20240404,090500,413839970,6720,6700,6750,6690,3474
|
|
20240404,090400,390562320,6730,6710,6740,6690,6934
|
|
20240404,090300,344039060,6710,6750,6760,6700,14333
|
|
20240404,090200,247521310,6740,6780,6780,6740,10265
|
|
20240404,090100,178297470,6780,6740,6800,6740,2729
|
|
20240404,090000,159821610,6740,6810,6820,6720,23196
|