729 lines
35 KiB
CSV
729 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,210600,1202603325,3785,3785,3785,3785,3983
|
|
20240404,210500,1202603325,3785,3785,3785,3785,0
|
|
20240404,210400,1202603325,3785,3785,3785,3785,0
|
|
20240404,210300,1202603325,3785,3785,3785,3785,0
|
|
20240404,210200,1202603325,3785,3785,3785,3785,0
|
|
20240404,210100,1202603325,3785,3785,3785,3785,0
|
|
20240404,210000,1202603325,3785,3785,3785,3785,0
|
|
20240404,205900,1202603325,3785,3785,3785,3785,0
|
|
20240404,205800,1202603325,3785,3785,3785,3785,0
|
|
20240404,205700,1202603325,3785,3785,3785,3785,0
|
|
20240404,205600,1202603325,3785,3785,3785,3785,0
|
|
20240404,205500,1202603325,3785,3785,3785,3785,0
|
|
20240404,205400,1202603325,3785,3785,3785,3785,0
|
|
20240404,205300,1202603325,3785,3785,3785,3785,0
|
|
20240404,205200,1202603325,3785,3785,3785,3785,0
|
|
20240404,205100,1202603325,3785,3785,3785,3785,0
|
|
20240404,205000,1202603325,3785,3785,3785,3785,0
|
|
20240404,204900,1202603325,3785,3785,3785,3785,0
|
|
20240404,204800,1202603325,3785,3785,3785,3785,0
|
|
20240404,204700,1202603325,3785,3785,3785,3785,0
|
|
20240404,204600,1202603325,3785,3785,3785,3785,0
|
|
20240404,204500,1202603325,3785,3785,3785,3785,0
|
|
20240404,204400,1202603325,3785,3785,3785,3785,0
|
|
20240404,204300,1202603325,3785,3785,3785,3785,0
|
|
20240404,204200,1202603325,3785,3785,3785,3785,0
|
|
20240404,204100,1202603325,3785,3785,3785,3785,0
|
|
20240404,204000,1202603325,3785,3785,3785,3785,0
|
|
20240404,203900,1202603325,3785,3785,3785,3785,0
|
|
20240404,203800,1202603325,3785,3785,3785,3785,0
|
|
20240404,203700,1202603325,3785,3785,3785,3785,0
|
|
20240404,203600,1202603325,3785,3785,3785,3785,3983
|
|
20240404,203500,1202603325,3785,3785,3785,3785,0
|
|
20240404,203400,1202603325,3785,3785,3785,3785,0
|
|
20240404,203300,1202603325,3785,3785,3785,3785,0
|
|
20240404,203200,1202603325,3785,3785,3785,3785,0
|
|
20240404,203100,1202603325,3785,3785,3785,3785,0
|
|
20240404,203000,1202603325,3785,3785,3785,3785,0
|
|
20240404,202900,1202603325,3785,3785,3785,3785,0
|
|
20240404,202800,1202603325,3785,3785,3785,3785,0
|
|
20240404,202700,1202603325,3785,3785,3785,3785,0
|
|
20240404,202600,1202603325,3785,3785,3785,3785,0
|
|
20240404,202500,1202603325,3785,3785,3785,3785,0
|
|
20240404,202400,1202603325,3785,3785,3785,3785,0
|
|
20240404,202300,1202603325,3785,3785,3785,3785,0
|
|
20240404,202200,1202603325,3785,3785,3785,3785,0
|
|
20240404,202100,1202603325,3785,3785,3785,3785,0
|
|
20240404,202000,1202603325,3785,3785,3785,3785,0
|
|
20240404,201900,1202603325,3785,3785,3785,3785,0
|
|
20240404,201800,1202603325,3785,3785,3785,3785,0
|
|
20240404,201700,1202603325,3785,3785,3785,3785,0
|
|
20240404,201600,1202603325,3785,3785,3785,3785,0
|
|
20240404,201500,1202603325,3785,3785,3785,3785,0
|
|
20240404,201400,1202603325,3785,3785,3785,3785,0
|
|
20240404,201300,1202603325,3785,3785,3785,3785,0
|
|
20240404,201200,1202603325,3785,3785,3785,3785,0
|
|
20240404,201100,1202603325,3785,3785,3785,3785,0
|
|
20240404,201000,1202603325,3785,3785,3785,3785,0
|
|
20240404,200900,1202603325,3785,3785,3785,3785,0
|
|
20240404,200800,1202603325,3785,3785,3785,3785,0
|
|
20240404,200700,1202603325,3785,3785,3785,3785,0
|
|
20240404,200600,1202603325,3785,3785,3785,3785,3983
|
|
20240404,200500,1202603325,3785,3785,3785,3785,0
|
|
20240404,200400,1202603325,3785,3785,3785,3785,0
|
|
20240404,200300,1202603325,3785,3785,3785,3785,0
|
|
20240404,200200,1202603325,3785,3785,3785,3785,0
|
|
20240404,200100,1202603325,3785,3785,3785,3785,0
|
|
20240404,200000,1202603325,3785,3785,3785,3785,0
|
|
20240404,195900,1202603325,3785,3785,3785,3785,0
|
|
20240404,195800,1202603325,3785,3785,3785,3785,0
|
|
20240404,195700,1202603325,3785,3785,3785,3785,0
|
|
20240404,195600,1202603325,3785,3785,3785,3785,0
|
|
20240404,195500,1202603325,3785,3785,3785,3785,0
|
|
20240404,195400,1202603325,3785,3785,3785,3785,0
|
|
20240404,195300,1202603325,3785,3785,3785,3785,0
|
|
20240404,195200,1202603325,3785,3785,3785,3785,0
|
|
20240404,195100,1202603325,3785,3785,3785,3785,0
|
|
20240404,195000,1202603325,3785,3785,3785,3785,0
|
|
20240404,194900,1202603325,3785,3785,3785,3785,0
|
|
20240404,194800,1202603325,3785,3785,3785,3785,0
|
|
20240404,194700,1202603325,3785,3785,3785,3785,0
|
|
20240404,194600,1202603325,3785,3785,3785,3785,0
|
|
20240404,194500,1202603325,3785,3785,3785,3785,0
|
|
20240404,194400,1202603325,3785,3785,3785,3785,0
|
|
20240404,194300,1202603325,3785,3785,3785,3785,0
|
|
20240404,194200,1202603325,3785,3785,3785,3785,0
|
|
20240404,194100,1202603325,3785,3785,3785,3785,0
|
|
20240404,194000,1202603325,3785,3785,3785,3785,0
|
|
20240404,193900,1202603325,3785,3785,3785,3785,0
|
|
20240404,193800,1202603325,3785,3785,3785,3785,0
|
|
20240404,193700,1202603325,3785,3785,3785,3785,0
|
|
20240404,193600,1202603325,3785,3785,3785,3785,3983
|
|
20240404,193500,1202603325,3785,3785,3785,3785,0
|
|
20240404,193400,1202603325,3785,3785,3785,3785,0
|
|
20240404,193300,1202603325,3785,3785,3785,3785,0
|
|
20240404,193200,1202603325,3785,3785,3785,3785,0
|
|
20240404,193100,1202603325,3785,3785,3785,3785,0
|
|
20240404,193000,1202603325,3785,3785,3785,3785,0
|
|
20240404,192900,1202603325,3785,3785,3785,3785,0
|
|
20240404,192800,1202603325,3785,3785,3785,3785,0
|
|
20240404,192700,1202603325,3785,3785,3785,3785,0
|
|
20240404,192600,1202603325,3785,3785,3785,3785,0
|
|
20240404,192500,1202603325,3785,3785,3785,3785,0
|
|
20240404,192400,1202603325,3785,3785,3785,3785,0
|
|
20240404,192300,1202603325,3785,3785,3785,3785,0
|
|
20240404,192200,1202603325,3785,3785,3785,3785,0
|
|
20240404,192100,1202603325,3785,3785,3785,3785,0
|
|
20240404,192000,1202603325,3785,3785,3785,3785,0
|
|
20240404,191900,1202603325,3785,3785,3785,3785,0
|
|
20240404,191800,1202603325,3785,3785,3785,3785,0
|
|
20240404,191700,1202603325,3785,3785,3785,3785,0
|
|
20240404,191600,1202603325,3785,3785,3785,3785,0
|
|
20240404,191500,1202603325,3785,3785,3785,3785,0
|
|
20240404,191400,1202603325,3785,3785,3785,3785,0
|
|
20240404,191300,1202603325,3785,3785,3785,3785,0
|
|
20240404,191200,1202603325,3785,3785,3785,3785,0
|
|
20240404,191100,1202603325,3785,3785,3785,3785,0
|
|
20240404,191000,1202603325,3785,3785,3785,3785,0
|
|
20240404,190900,1202603325,3785,3785,3785,3785,0
|
|
20240404,190800,1202603325,3785,3785,3785,3785,0
|
|
20240404,190700,1202603325,3785,3785,3785,3785,0
|
|
20240404,190600,1202603325,3785,3785,3785,3785,3983
|
|
20240404,190500,1202603325,3785,3785,3785,3785,0
|
|
20240404,190400,1202603325,3785,3785,3785,3785,0
|
|
20240404,190300,1202603325,3785,3785,3785,3785,0
|
|
20240404,190200,1202603325,3785,3785,3785,3785,0
|
|
20240404,190100,1202603325,3785,3785,3785,3785,0
|
|
20240404,190000,1202603325,3785,3785,3785,3785,0
|
|
20240404,185900,1202603325,3785,3785,3785,3785,0
|
|
20240404,185800,1202603325,3785,3785,3785,3785,0
|
|
20240404,185700,1202603325,3785,3785,3785,3785,0
|
|
20240404,185600,1202603325,3785,3785,3785,3785,0
|
|
20240404,185500,1202603325,3785,3785,3785,3785,0
|
|
20240404,185400,1202603325,3785,3785,3785,3785,0
|
|
20240404,185300,1202603325,3785,3785,3785,3785,0
|
|
20240404,185200,1202603325,3785,3785,3785,3785,0
|
|
20240404,185100,1202603325,3785,3785,3785,3785,0
|
|
20240404,185000,1202603325,3785,3785,3785,3785,0
|
|
20240404,184900,1202603325,3785,3785,3785,3785,0
|
|
20240404,184800,1202603325,3785,3785,3785,3785,0
|
|
20240404,184700,1202603325,3785,3785,3785,3785,0
|
|
20240404,184600,1202603325,3785,3785,3785,3785,0
|
|
20240404,184500,1202603325,3785,3785,3785,3785,0
|
|
20240404,184400,1202603325,3785,3785,3785,3785,0
|
|
20240404,184300,1202603325,3785,3785,3785,3785,0
|
|
20240404,184200,1202603325,3785,3785,3785,3785,0
|
|
20240404,184100,1202603325,3785,3785,3785,3785,0
|
|
20240404,184000,1202603325,3785,3785,3785,3785,0
|
|
20240404,183900,1202603325,3785,3785,3785,3785,0
|
|
20240404,183800,1202603325,3785,3785,3785,3785,0
|
|
20240404,183700,1202603325,3785,3785,3785,3785,0
|
|
20240404,183600,1202603325,3785,3785,3785,3785,3983
|
|
20240404,183500,1202603325,3785,3785,3785,3785,0
|
|
20240404,183400,1202603325,3785,3785,3785,3785,0
|
|
20240404,183300,1202603325,3785,3785,3785,3785,0
|
|
20240404,183200,1202603325,3785,3785,3785,3785,0
|
|
20240404,183100,1202603325,3785,3785,3785,3785,0
|
|
20240404,183000,1202603325,3785,3785,3785,3785,0
|
|
20240404,182900,1202603325,3785,3785,3785,3785,0
|
|
20240404,182800,1202603325,3785,3785,3785,3785,0
|
|
20240404,182700,1202603325,3785,3785,3785,3785,0
|
|
20240404,182600,1202603325,3785,3785,3785,3785,0
|
|
20240404,182500,1202603325,3785,3785,3785,3785,0
|
|
20240404,182400,1202603325,3785,3785,3785,3785,0
|
|
20240404,182300,1202603325,3785,3785,3785,3785,0
|
|
20240404,182200,1202603325,3785,3785,3785,3785,0
|
|
20240404,182100,1202603325,3785,3785,3785,3785,0
|
|
20240404,182000,1202603325,3785,3785,3785,3785,0
|
|
20240404,181900,1202603325,3785,3785,3785,3785,0
|
|
20240404,181800,1202603325,3785,3785,3785,3785,0
|
|
20240404,181700,1202603325,3785,3785,3785,3785,0
|
|
20240404,181600,1202603325,3785,3785,3785,3785,0
|
|
20240404,181500,1202603325,3785,3785,3785,3785,0
|
|
20240404,181400,1202603325,3785,3785,3785,3785,0
|
|
20240404,181300,1202603325,3785,3785,3785,3785,0
|
|
20240404,181200,1202603325,3785,3785,3785,3785,0
|
|
20240404,181100,1202603325,3785,3785,3785,3785,0
|
|
20240404,181000,1202603325,3785,3785,3785,3785,0
|
|
20240404,180900,1202603325,3785,3785,3785,3785,0
|
|
20240404,180800,1202603325,3785,3785,3785,3785,0
|
|
20240404,180700,1202603325,3785,3785,3785,3785,0
|
|
20240404,180600,1202603325,3785,3785,3785,3785,3983
|
|
20240404,180500,1202603325,3785,3785,3785,3785,0
|
|
20240404,180400,1202603325,3785,3785,3785,3785,0
|
|
20240404,180300,1202603325,3785,3785,3785,3785,0
|
|
20240404,180200,1202603325,3785,3785,3785,3785,0
|
|
20240404,180100,1202603325,3785,3785,3785,3785,0
|
|
20240404,180000,1202603325,3785,3785,3785,3785,0
|
|
20240404,175900,1202603325,3785,3785,3785,3785,0
|
|
20240404,175800,1202603325,3785,3785,3785,3785,0
|
|
20240404,175700,1202603325,3785,3785,3785,3785,0
|
|
20240404,175600,1202603325,3785,3785,3785,3785,0
|
|
20240404,175500,1202603325,3785,3785,3785,3785,0
|
|
20240404,175400,1202603325,3785,3785,3785,3785,0
|
|
20240404,175300,1202603325,3785,3785,3785,3785,0
|
|
20240404,175200,1202603325,3785,3785,3785,3785,0
|
|
20240404,175100,1202603325,3785,3785,3785,3785,0
|
|
20240404,175000,1202603325,3785,3785,3785,3785,0
|
|
20240404,174900,1202603325,3785,3785,3785,3785,0
|
|
20240404,174800,1202603325,3785,3785,3785,3785,0
|
|
20240404,174700,1202603325,3785,3785,3785,3785,0
|
|
20240404,174600,1202603325,3785,3785,3785,3785,0
|
|
20240404,174500,1202603325,3785,3785,3785,3785,0
|
|
20240404,174400,1202603325,3785,3785,3785,3785,0
|
|
20240404,174300,1202603325,3785,3785,3785,3785,0
|
|
20240404,174200,1202603325,3785,3785,3785,3785,0
|
|
20240404,174100,1202603325,3785,3785,3785,3785,0
|
|
20240404,174000,1202603325,3785,3785,3785,3785,0
|
|
20240404,173900,1202603325,3785,3785,3785,3785,0
|
|
20240404,173800,1202603325,3785,3785,3785,3785,0
|
|
20240404,173700,1202603325,3785,3785,3785,3785,0
|
|
20240404,173600,1202603325,3785,3785,3785,3785,3983
|
|
20240404,173500,1202603325,3785,3785,3785,3785,0
|
|
20240404,173400,1202603325,3785,3785,3785,3785,0
|
|
20240404,173300,1202603325,3785,3785,3785,3785,0
|
|
20240404,173200,1202603325,3785,3785,3785,3785,0
|
|
20240404,173100,1202603325,3785,3785,3785,3785,0
|
|
20240404,173000,1202603325,3785,3785,3785,3785,0
|
|
20240404,172900,1202603325,3785,3785,3785,3785,0
|
|
20240404,172800,1202603325,3785,3785,3785,3785,0
|
|
20240404,172700,1202603325,3785,3785,3785,3785,0
|
|
20240404,172600,1202603325,3785,3785,3785,3785,0
|
|
20240404,172500,1202603325,3785,3785,3785,3785,0
|
|
20240404,172400,1202603325,3785,3785,3785,3785,0
|
|
20240404,172300,1202603325,3785,3785,3785,3785,0
|
|
20240404,172200,1202603325,3785,3785,3785,3785,0
|
|
20240404,172100,1202603325,3785,3785,3785,3785,0
|
|
20240404,172000,1202603325,3785,3785,3785,3785,0
|
|
20240404,171900,1202603325,3785,3785,3785,3785,0
|
|
20240404,171800,1202603325,3785,3785,3785,3785,0
|
|
20240404,171700,1202603325,3785,3785,3785,3785,0
|
|
20240404,171600,1202603325,3785,3785,3785,3785,0
|
|
20240404,171500,1202603325,3785,3785,3785,3785,0
|
|
20240404,171400,1202603325,3785,3785,3785,3785,0
|
|
20240404,171300,1202603325,3785,3785,3785,3785,0
|
|
20240404,171200,1202603325,3785,3785,3785,3785,0
|
|
20240404,171100,1202603325,3785,3785,3785,3785,0
|
|
20240404,171000,1202603325,3785,3785,3785,3785,0
|
|
20240404,170900,1202603325,3785,3785,3785,3785,0
|
|
20240404,170800,1202603325,3785,3785,3785,3785,0
|
|
20240404,170700,1202603325,3785,3785,3785,3785,0
|
|
20240404,170600,1202603325,3785,3785,3785,3785,3983
|
|
20240404,170500,1202603325,3785,3785,3785,3785,0
|
|
20240404,170400,1202603325,3785,3785,3785,3785,0
|
|
20240404,170300,1202603325,3785,3785,3785,3785,0
|
|
20240404,170200,1202603325,3785,3785,3785,3785,0
|
|
20240404,170100,1202603325,3785,3785,3785,3785,0
|
|
20240404,170000,1202603325,3785,3785,3785,3785,0
|
|
20240404,165900,1202603325,3785,3785,3785,3785,0
|
|
20240404,165800,1202603325,3785,3785,3785,3785,0
|
|
20240404,165700,1202603325,3785,3785,3785,3785,0
|
|
20240404,165600,1202603325,3785,3785,3785,3785,0
|
|
20240404,165500,1202603325,3785,3785,3785,3785,0
|
|
20240404,165400,1202603325,3785,3785,3785,3785,0
|
|
20240404,165300,1202603325,3785,3785,3785,3785,0
|
|
20240404,165200,1202603325,3785,3785,3785,3785,0
|
|
20240404,165100,1202603325,3785,3785,3785,3785,0
|
|
20240404,165000,1202603325,3785,3785,3785,3785,0
|
|
20240404,164900,1202603325,3785,3785,3785,3785,0
|
|
20240404,164800,1202603325,3785,3785,3785,3785,0
|
|
20240404,164700,1202603325,3785,3785,3785,3785,0
|
|
20240404,164600,1202603325,3785,3785,3785,3785,0
|
|
20240404,164500,1202603325,3785,3785,3785,3785,0
|
|
20240404,164400,1202603325,3785,3785,3785,3785,0
|
|
20240404,164300,1202603325,3785,3785,3785,3785,0
|
|
20240404,164200,1202603325,3785,3785,3785,3785,0
|
|
20240404,164100,1202603325,3785,3785,3785,3785,0
|
|
20240404,164000,1202603325,3785,3785,3785,3785,0
|
|
20240404,163900,1202603325,3785,3785,3785,3785,0
|
|
20240404,163800,1202603325,3785,3785,3785,3785,0
|
|
20240404,163700,1202603325,3785,3785,3785,3785,0
|
|
20240404,163600,1202603325,3785,3785,3785,3785,3983
|
|
20240404,163500,1202603325,3785,3785,3785,3785,0
|
|
20240404,163400,1202603325,3785,3785,3785,3785,0
|
|
20240404,163300,1202603325,3785,3785,3785,3785,0
|
|
20240404,163200,1202603325,3785,3785,3785,3785,0
|
|
20240404,163100,1202603325,3785,3785,3785,3785,0
|
|
20240404,163000,1202603325,3785,3785,3785,3785,0
|
|
20240404,162900,1202603325,3785,3785,3785,3785,0
|
|
20240404,162800,1202603325,3785,3785,3785,3785,0
|
|
20240404,162700,1202603325,3785,3785,3785,3785,0
|
|
20240404,162600,1202603325,3785,3785,3785,3785,0
|
|
20240404,162500,1202603325,3785,3785,3785,3785,0
|
|
20240404,162400,1202603325,3785,3785,3785,3785,0
|
|
20240404,162300,1202603325,3785,3785,3785,3785,0
|
|
20240404,162200,1202603325,3785,3785,3785,3785,0
|
|
20240404,162100,1202603325,3785,3785,3785,3785,0
|
|
20240404,162000,1202603325,3785,3785,3785,3785,0
|
|
20240404,161900,1202603325,3785,3785,3785,3785,0
|
|
20240404,161800,1202603325,3785,3785,3785,3785,0
|
|
20240404,161700,1202603325,3785,3785,3785,3785,0
|
|
20240404,161600,1202603325,3785,3785,3785,3785,0
|
|
20240404,161500,1202603325,3785,3785,3785,3785,0
|
|
20240404,161400,1202603325,3785,3785,3785,3785,0
|
|
20240404,161300,1202603325,3785,3785,3785,3785,0
|
|
20240404,161200,1202603325,3785,3785,3785,3785,0
|
|
20240404,161100,1202603325,3785,3785,3785,3785,0
|
|
20240404,161000,1202603325,3785,3785,3785,3785,0
|
|
20240404,160900,1202603325,3785,3785,3785,3785,0
|
|
20240404,160800,1202603325,3785,3785,3785,3785,0
|
|
20240404,160700,1202603325,3785,3785,3785,3785,0
|
|
20240404,160600,1202603325,3785,3785,3785,3785,3983
|
|
20240404,160500,1202603325,3785,3785,3785,3785,0
|
|
20240404,160400,1202603325,3785,3785,3785,3785,0
|
|
20240404,160300,1202603325,3785,3785,3785,3785,0
|
|
20240404,160200,1202603325,3785,3785,3785,3785,0
|
|
20240404,160100,1202603325,3785,3785,3785,3785,0
|
|
20240404,160000,1202603325,3785,3785,3785,3785,0
|
|
20240404,155900,1202603325,3785,3785,3785,3785,0
|
|
20240404,155800,1202603325,3785,3785,3785,3785,0
|
|
20240404,155700,1202603325,3785,3785,3785,3785,0
|
|
20240404,155600,1202603325,3785,3785,3785,3785,0
|
|
20240404,155500,1202603325,3785,3785,3785,3785,0
|
|
20240404,155400,1202603325,3785,3785,3785,3785,0
|
|
20240404,155300,1202603325,3785,3785,3785,3785,0
|
|
20240404,155200,1202603325,3785,3785,3785,3785,0
|
|
20240404,155100,1202603325,3785,3785,3785,3785,0
|
|
20240404,155000,1202603325,3785,3785,3785,3785,0
|
|
20240404,154900,1202603325,3785,3785,3785,3785,0
|
|
20240404,154800,1202603325,3785,3785,3785,3785,0
|
|
20240404,154700,1202603325,3785,3785,3785,3785,0
|
|
20240404,154600,1202603325,3785,3785,3785,3785,0
|
|
20240404,154500,1202603325,3785,3785,3785,3785,0
|
|
20240404,154400,1202603325,3785,3785,3785,3785,0
|
|
20240404,154300,1202603325,3785,3785,3785,3785,0
|
|
20240404,154200,1202603325,3785,3785,3785,3785,0
|
|
20240404,154100,1202603325,3785,3785,3785,3785,0
|
|
20240404,154000,1202603325,3785,3785,3785,3785,0
|
|
20240404,153900,1202603325,3785,3785,3785,3785,0
|
|
20240404,153800,1202603325,3785,3785,3785,3785,0
|
|
20240404,153700,1202603325,3785,3785,3785,3785,0
|
|
20240404,153600,1202603325,3785,3785,3785,3785,3983
|
|
20240404,153500,1202603325,3785,3785,3785,3785,0
|
|
20240404,153400,1202603325,3785,3785,3785,3785,0
|
|
20240404,153300,1202603325,3785,3785,3785,3785,0
|
|
20240404,153200,1202603325,3785,3785,3785,3785,0
|
|
20240404,153100,1202603325,3785,3785,3785,3785,0
|
|
20240404,153000,1202603325,3785,3785,3785,3785,3983
|
|
20240404,152900,1187527670,3805,3805,3805,3805,0
|
|
20240404,152800,1187527670,3805,3805,3805,3805,0
|
|
20240404,152700,1187527670,3805,3805,3805,3805,0
|
|
20240404,152600,1187527670,3805,3805,3805,3805,0
|
|
20240404,152500,1187527670,3805,3805,3805,3805,0
|
|
20240404,152400,1187527670,3805,3805,3805,3805,0
|
|
20240404,152300,1187527670,3805,3805,3805,3805,0
|
|
20240404,152200,1187527670,3805,3805,3805,3805,0
|
|
20240404,152100,1187527670,3805,3805,3805,3805,0
|
|
20240404,152000,1187527670,3805,3805,3805,3805,0
|
|
20240404,151900,1187527670,3805,3795,3805,3785,3591
|
|
20240404,151800,1173915615,3795,3795,3795,3795,110
|
|
20240404,151700,1173498165,3795,3800,3805,3795,343
|
|
20240404,151600,1172195850,3805,3805,3805,3805,30
|
|
20240404,151500,1172081700,3805,3785,3805,3785,6828
|
|
20240404,151400,1146188230,3795,3790,3795,3785,710
|
|
20240404,151300,1143500825,3790,3785,3790,3785,708
|
|
20240404,151200,1140821040,3790,3780,3790,3780,9136
|
|
20240404,151100,1106264675,3780,3780,3780,3780,59
|
|
20240404,151000,1106041655,3780,3780,3780,3780,142
|
|
20240404,150900,1105504895,3780,3775,3780,3775,322
|
|
20240404,150800,1104287740,3780,3775,3780,3775,66
|
|
20240404,150700,1104038440,3780,3780,3780,3775,909
|
|
20240404,150600,1100605420,3785,3780,3785,3775,1851
|
|
20240404,150500,1093617555,3785,3785,3785,3785,2
|
|
20240404,150400,1093609985,3785,3780,3785,3780,169
|
|
20240404,150300,1092970460,3785,3785,3785,3785,20
|
|
20240404,150200,1092894760,3775,3775,3775,3775,645
|
|
20240404,150100,1090459885,3775,3780,3780,3775,1059
|
|
20240404,150000,1086459665,3775,3775,3775,3775,2318
|
|
20240404,145900,1077709215,3775,3780,3785,3775,1421
|
|
20240404,145800,1072342830,3780,3785,3785,3780,112
|
|
20240404,145700,1071919465,3775,3775,3775,3775,227
|
|
20240404,145600,1071062540,3775,3785,3785,3775,341
|
|
20240404,145500,1069773650,3785,3775,3785,3775,7
|
|
20240404,145400,1069747205,3785,3775,3785,3775,1446
|
|
20240404,145300,1064288545,3780,3780,3780,3780,64
|
|
20240404,145200,1064046625,3785,3785,3785,3780,254
|
|
20240404,145100,1063086475,3780,3785,3785,3780,103
|
|
20240404,145000,1062697120,3780,3775,3780,3775,1516
|
|
20240404,144900,1056974140,3775,3775,3780,3775,5224
|
|
20240404,144800,1037253300,3780,3785,3785,3780,469
|
|
20240404,144700,1035478225,3775,3785,3785,3775,1225
|
|
20240404,144600,1030851655,3785,3785,3785,3785,206
|
|
20240404,144500,1030071945,3780,3775,3780,3775,1618
|
|
20240404,144400,1023958075,3780,3780,3780,3775,582
|
|
20240404,144300,1021760670,3780,3780,3780,3775,12
|
|
20240404,144200,1021715360,3780,3775,3780,3775,908
|
|
20240404,144100,1018287655,3780,3780,3780,3780,73
|
|
20240404,144000,1018011715,3775,3780,3780,3775,12
|
|
20240404,143900,1017966405,3780,3780,3780,3775,71
|
|
20240404,143800,1017698030,3785,3785,3785,3785,1
|
|
20240404,143700,1017694245,3780,3780,3780,3780,93
|
|
20240404,143600,1017342705,3775,3780,3780,3775,203
|
|
20240404,143500,1016576330,3780,3780,3780,3780,13
|
|
20240404,143400,1016527190,3780,3780,3780,3770,1442
|
|
20240404,143300,1011089780,3780,3770,3780,3770,1025
|
|
20240404,143200,1007225300,3770,3780,3780,3770,2031
|
|
20240404,143100,999558380,3780,3785,3785,3775,4312
|
|
20240404,143000,983258390,3795,3795,3795,3795,0
|
|
20240404,142900,983258390,3795,3800,3800,3790,364
|
|
20240404,142800,981878805,3790,3800,3800,3790,2
|
|
20240404,142700,981871215,3790,3790,3790,3790,71
|
|
20240404,142600,981602125,3790,3790,3790,3790,66
|
|
20240404,142500,981351985,3790,3790,3790,3790,62
|
|
20240404,142400,981117005,3790,3790,3790,3790,192
|
|
20240404,142300,980389325,3790,3790,3790,3790,8
|
|
20240404,142200,980359005,3790,3790,3790,3790,100
|
|
20240404,142100,979980005,3780,3780,3780,3780,0
|
|
20240404,142000,979980005,3780,3780,3780,3780,249
|
|
20240404,141900,979038785,3780,3780,3785,3780,201
|
|
20240404,141800,978278925,3780,3780,3780,3780,0
|
|
20240404,141700,978278925,3780,3800,3800,3780,250
|
|
20240404,141600,977330960,3800,3800,3800,3800,2
|
|
20240404,141500,977323360,3800,3800,3800,3800,0
|
|
20240404,141400,977323360,3800,3800,3800,3800,4
|
|
20240404,141300,977308160,3780,3785,3805,3780,1404
|
|
20240404,141200,971993890,3805,3790,3805,3785,204
|
|
20240404,141100,971221200,3790,3790,3790,3790,10
|
|
20240404,141000,971183300,3790,3800,3800,3790,211
|
|
20240404,140900,970383110,3805,3790,3805,3790,402
|
|
20240404,140800,968856505,3790,3800,3800,3790,153
|
|
20240404,140700,968276055,3800,3800,3800,3800,0
|
|
20240404,140600,968276055,3800,3800,3800,3800,11
|
|
20240404,140500,968234255,3800,3800,3800,3800,5
|
|
20240404,140400,968215255,3795,3800,3800,3795,150
|
|
20240404,140300,967645810,3800,3800,3800,3800,52
|
|
20240404,140200,967448210,3800,3800,3800,3795,111
|
|
20240404,140100,967026915,3805,3800,3805,3800,757
|
|
20240404,140000,964147040,3800,3805,3805,3800,34
|
|
20240404,135900,964017700,3805,3790,3805,3790,32
|
|
20240404,135800,963896245,3795,3805,3805,3795,123
|
|
20240404,135700,963429390,3785,3775,3810,3775,4085
|
|
20240404,135600,948008230,3785,3805,3805,3780,17410
|
|
20240404,135500,882168145,3805,3800,3805,3800,53
|
|
20240404,135400,881966740,3800,3800,3800,3800,48
|
|
20240404,135300,881784340,3810,3805,3810,3805,159
|
|
20240404,135200,881179300,3805,3805,3805,3805,200
|
|
20240404,135100,880418300,3805,3800,3805,3800,281
|
|
20240404,135000,879350495,3800,3800,3800,3790,59
|
|
20240404,134900,879126845,3800,3795,3800,3795,1106
|
|
20240404,134800,874929570,3795,3795,3795,3795,202
|
|
20240404,134700,874162980,3795,3795,3795,3795,4
|
|
20240404,134600,874147800,3790,3790,3790,3790,18
|
|
20240404,134500,874079580,3790,3790,3790,3790,316
|
|
20240404,134400,872881940,3795,3795,3795,3795,5
|
|
20240404,134300,872862965,3795,3795,3795,3795,220
|
|
20240404,134200,872028065,3795,3795,3795,3795,70
|
|
20240404,134100,871762415,3795,3790,3795,3790,401
|
|
20240404,134000,870242620,3795,3780,3795,3780,1848
|
|
20240404,133900,863248570,3780,3785,3790,3780,2333
|
|
20240404,133800,854429605,3785,3795,3795,3785,3921
|
|
20240404,133700,839587245,3795,3795,3795,3795,0
|
|
20240404,133600,839587245,3795,3790,3795,3790,111
|
|
20240404,133500,839166050,3785,3790,3795,3785,1032
|
|
20240404,133400,835259700,3790,3790,3790,3790,235
|
|
20240404,133300,834369050,3790,3790,3790,3790,111
|
|
20240404,133200,833948360,3790,3785,3790,3785,53
|
|
20240404,133100,833747495,3785,3790,3790,3785,3882
|
|
20240404,133000,819044715,3800,3795,3800,3790,3333
|
|
20240404,132900,806404455,3800,3800,3800,3800,201
|
|
20240404,132800,805640655,3795,3800,3800,3795,80
|
|
20240404,132700,805337040,3800,3800,3800,3800,16
|
|
20240404,132600,805276240,3795,3795,3795,3795,265
|
|
20240404,132500,804270565,3795,3800,3800,3795,383
|
|
20240404,132400,802816340,3800,3800,3800,3800,15
|
|
20240404,132300,802759340,3795,3800,3800,3795,669
|
|
20240404,132200,800220470,3800,3800,3800,3800,1007
|
|
20240404,132100,796393870,3790,3800,3800,3790,534
|
|
20240404,132000,794369970,3790,3800,3800,3790,235
|
|
20240404,131900,793478000,3800,3800,3800,3790,102
|
|
20240404,131800,793091400,3800,3790,3800,3790,254
|
|
20240404,131700,792127300,3790,3790,3795,3790,359
|
|
20240404,131600,790765690,3790,3795,3795,3790,120
|
|
20240404,131500,790310790,3795,3795,3795,3795,90
|
|
20240404,131400,789969240,3795,3795,3795,3795,9
|
|
20240404,131300,789935085,3800,3800,3800,3800,1
|
|
20240404,131200,789931285,3800,3795,3800,3795,775
|
|
20240404,131100,786990155,3795,3795,3795,3795,602
|
|
20240404,131000,784705565,3790,3795,3795,3790,274
|
|
20240404,130900,783665750,3795,3795,3795,3790,472
|
|
20240404,130800,781875510,3790,3795,3795,3790,114
|
|
20240404,130700,781443410,3795,3790,3795,3790,775
|
|
20240404,130600,778506035,3795,3795,3795,3790,1016
|
|
20240404,130500,774654750,3795,3795,3800,3795,164
|
|
20240404,130400,774032360,3795,3795,3795,3795,235
|
|
20240404,130300,773140535,3795,3800,3800,3795,296
|
|
20240404,130200,772016965,3800,3800,3800,3795,536
|
|
20240404,130100,769982665,3800,3800,3800,3800,45
|
|
20240404,130000,769811665,3805,3805,3805,3805,262
|
|
20240404,125900,768814755,3800,3800,3800,3800,0
|
|
20240404,125800,768814755,3800,3795,3805,3795,411
|
|
20240404,125700,767252935,3795,3800,3800,3795,1316
|
|
20240404,125600,762253465,3800,3800,3800,3800,77
|
|
20240404,125500,761960865,3800,3800,3800,3795,55
|
|
20240404,125400,761751975,3800,3800,3800,3800,77
|
|
20240404,125300,761459375,3800,3800,3800,3800,0
|
|
20240404,125200,761459375,3800,3795,3800,3795,20
|
|
20240404,125100,761383425,3795,3800,3800,3790,839
|
|
20240404,125000,758196240,3800,3795,3800,3790,800
|
|
20240404,124900,755162490,3800,3790,3800,3790,98
|
|
20240404,124800,754791060,3790,3800,3800,3790,2163
|
|
20240404,124700,746592695,3800,3800,3800,3800,0
|
|
20240404,124600,746592695,3800,3800,3800,3795,7133
|
|
20240404,124500,719497355,3805,3800,3805,3800,16
|
|
20240404,124400,719436495,3800,3805,3805,3800,506
|
|
20240404,124300,717511385,3805,3805,3805,3805,95
|
|
20240404,124200,717149910,3800,3815,3815,3800,1888
|
|
20240404,124100,709964050,3820,3820,3820,3820,0
|
|
20240404,124000,709964050,3820,3820,3820,3820,1
|
|
20240404,123900,709960230,3825,3825,3825,3825,0
|
|
20240404,123800,709960230,3825,3825,3825,3815,5
|
|
20240404,123700,709941115,3810,3825,3825,3810,575
|
|
20240404,123600,707749510,3825,3805,3825,3805,492
|
|
20240404,123500,705874830,3825,3805,3825,3805,21
|
|
20240404,123400,705794805,3805,3825,3825,3805,277
|
|
20240404,123300,704739475,3810,3810,3810,3810,589
|
|
20240404,123200,702495385,3810,3825,3825,3810,601
|
|
20240404,123100,700200055,3825,3820,3830,3820,40
|
|
20240404,123000,700047050,3830,3830,3830,3830,0
|
|
20240404,122900,700047050,3830,3830,3830,3830,353
|
|
20240404,122800,698695060,3830,3830,3830,3825,260
|
|
20240404,122700,697699525,3830,3825,3830,3825,107
|
|
20240404,122600,697290240,3825,3825,3825,3825,121
|
|
20240404,122500,696827415,3825,3820,3825,3820,264
|
|
20240404,122400,695817635,3825,3820,3825,3820,19
|
|
20240404,122300,695745050,3820,3820,3820,3820,1
|
|
20240404,122200,695741230,3815,3800,3815,3800,1294
|
|
20240404,122100,690812495,3800,3800,3805,3800,2526
|
|
20240404,122000,681213655,3805,3805,3805,3805,44
|
|
20240404,121900,681046235,3810,3810,3810,3810,7
|
|
20240404,121800,681019565,3810,3810,3810,3810,200
|
|
20240404,121700,680257565,3810,3810,3810,3810,0
|
|
20240404,121600,680257565,3810,3805,3810,3805,1111
|
|
20240404,121500,676030200,3810,3810,3810,3810,5
|
|
20240404,121400,676011150,3810,3810,3810,3810,0
|
|
20240404,121300,676011150,3810,3810,3810,3810,2
|
|
20240404,121200,676003530,3805,3805,3805,3805,155
|
|
20240404,121100,675413755,3810,3805,3810,3805,48
|
|
20240404,121000,675231050,3805,3810,3810,3805,840
|
|
20240404,120900,672032850,3810,3810,3810,3810,0
|
|
20240404,120800,672032850,3810,3810,3810,3805,1122
|
|
20240404,120700,667763560,3810,3810,3810,3810,10
|
|
20240404,120600,667725460,3810,3810,3810,3810,495
|
|
20240404,120500,665839510,3815,3815,3815,3815,10
|
|
20240404,120400,665801360,3815,3815,3815,3815,1
|
|
20240404,120300,665797545,3810,3810,3810,3810,4
|
|
20240404,120200,665782305,3815,3810,3815,3810,54
|
|
20240404,120100,665576305,3815,3810,3815,3810,40
|
|
20240404,120000,665423900,3815,3815,3815,3815,1
|
|
20240404,115900,665420085,3820,3810,3825,3810,332
|
|
20240404,115800,664155080,3815,3815,3815,3815,10
|
|
20240404,115700,664116930,3820,3815,3825,3815,158
|
|
20240404,115600,663514140,3825,3825,3825,3825,10
|
|
20240404,115500,663475890,3830,3830,3830,3830,143
|
|
20240404,115400,662928200,3830,3830,3830,3830,1
|
|
20240404,115300,662924370,3815,3830,3830,3815,3
|
|
20240404,115200,662912910,3830,3810,3830,3810,3142
|
|
20240404,115100,650908455,3800,3800,3800,3800,0
|
|
20240404,115000,650908455,3800,3810,3810,3800,1291
|
|
20240404,114900,645998355,3820,3820,3820,3820,42
|
|
20240404,114800,645837915,3820,3820,3820,3820,11
|
|
20240404,114700,645795895,3820,3810,3820,3810,1144
|
|
20240404,114600,641436735,3810,3810,3810,3810,264
|
|
20240404,114500,640430895,3810,3805,3810,3805,161
|
|
20240404,114400,639818280,3805,3810,3810,3805,1455
|
|
20240404,114300,634277675,3815,3815,3815,3815,20
|
|
20240404,114200,634201375,3820,3820,3820,3820,1
|
|
20240404,114100,634197555,3820,3820,3820,3820,52
|
|
20240404,114000,633998915,3820,3815,3820,3815,618
|
|
20240404,113900,631641230,3815,3815,3815,3810,39
|
|
20240404,113800,631492615,3810,3810,3810,3810,283
|
|
20240404,113700,630414385,3815,3815,3815,3815,5
|
|
20240404,113600,630395310,3815,3815,3815,3815,32
|
|
20240404,113500,630273230,3815,3815,3815,3810,69
|
|
20240404,113400,630010020,3820,3820,3820,3820,12
|
|
20240404,113300,629964180,3820,3820,3820,3820,8
|
|
20240404,113200,629933620,3820,3820,3820,3820,106
|
|
20240404,113100,629528700,3820,3820,3820,3820,1
|
|
20240404,113000,629524880,3820,3820,3820,3820,791
|
|
20240404,112900,626503260,3810,3810,3810,3810,5
|
|
20240404,112800,626484210,3805,3805,3805,3805,0
|
|
20240404,112700,626484210,3805,3805,3805,3805,0
|
|
20240404,112600,626484210,3805,3805,3805,3805,16
|
|
20240404,112500,626423330,3805,3815,3815,3805,1276
|
|
20240404,112400,621566690,3820,3815,3820,3815,25
|
|
20240404,112300,621471310,3815,3815,3820,3815,355
|
|
20240404,112200,620116975,3815,3815,3815,3815,48
|
|
20240404,112100,619933855,3815,3815,3815,3815,80
|
|
20240404,112000,619628655,3815,3810,3815,3805,51
|
|
20240404,111900,619434450,3810,3810,3810,3810,100
|
|
20240404,111800,619053450,3805,3810,3810,3805,2391
|
|
20240404,111700,609954850,3805,3815,3815,3805,412
|
|
20240404,111600,608387005,3810,3815,3815,3810,1543
|
|
20240404,111500,602502975,3820,3820,3820,3820,195
|
|
20240404,111400,601758075,3830,3830,3830,3830,2000
|
|
20240404,111300,594098075,3830,3830,3830,3820,147
|
|
20240404,111200,593535265,3835,3835,3835,3835,0
|
|
20240404,111100,593535265,3835,3840,3840,3815,2723
|
|
20240404,111000,583144480,3840,3840,3840,3840,35
|
|
20240404,110900,583010080,3850,3850,3850,3850,0
|
|
20240404,110800,583010080,3850,3845,3860,3845,5850
|
|
20240404,110700,560494020,3845,3810,3845,3810,14437
|
|
20240404,110600,505246640,3805,3800,3805,3800,2355
|
|
20240404,110500,496294580,3800,3800,3800,3800,0
|
|
20240404,110400,496294580,3800,3795,3800,3795,271
|
|
20240404,110300,495266125,3795,3795,3795,3795,0
|
|
20240404,110200,495266125,3795,3790,3795,3790,300
|
|
20240404,110100,494128560,3795,3795,3795,3795,50
|
|
20240404,110000,493938810,3795,3795,3795,3795,81
|
|
20240404,105900,493631415,3795,3795,3795,3795,27
|
|
20240404,105800,493528950,3795,3790,3795,3790,12
|
|
20240404,105700,493483415,3795,3795,3795,3795,87
|
|
20240404,105600,493153250,3795,3795,3795,3795,1
|
|
20240404,105500,493149455,3795,3795,3795,3790,660
|
|
20240404,105400,490647405,3800,3795,3800,3795,29
|
|
20240404,105300,490537345,3795,3795,3795,3795,532
|
|
20240404,105200,488518405,3795,3795,3795,3795,0
|
|
20240404,105100,488518405,3795,3795,3795,3795,240
|
|
20240404,105000,487607605,3800,3795,3800,3795,251
|
|
20240404,104900,486655055,3800,3795,3800,3795,1014
|
|
20240404,104800,482801910,3795,3790,3800,3790,1684
|
|
20240404,104700,476409050,3800,3795,3800,3795,51
|
|
20240404,104600,476215320,3805,3805,3805,3790,683
|
|
20240404,104500,473625965,3800,3795,3805,3795,141
|
|
20240404,104400,473090350,3795,3805,3805,3795,279
|
|
20240404,104300,472031465,3800,3800,3800,3800,2271
|
|
20240404,104200,463401665,3800,3795,3800,3795,508
|
|
20240404,104100,461473775,3795,3800,3800,3795,490
|
|
20240404,104000,459611780,3805,3805,3805,3805,9
|
|
20240404,103900,459577535,3800,3800,3805,3800,106
|
|
20240404,103800,459174720,3805,3805,3805,3800,265
|
|
20240404,103700,458167595,3805,3805,3805,3805,41
|
|
20240404,103600,458011590,3805,3815,3815,3805,345
|
|
20240404,103500,456697625,3815,3810,3815,3810,63
|
|
20240404,103400,456457585,3810,3810,3810,3810,700
|
|
20240404,103300,453790585,3810,3810,3810,3810,72
|
|
20240404,103200,453516265,3810,3810,3810,3805,1819
|
|
20240404,103100,446594315,3810,3810,3810,3810,300
|
|
20240404,103000,445451315,3810,3810,3810,3810,50
|
|
20240404,102900,445260815,3810,3810,3810,3810,32
|
|
20240404,102800,445138895,3810,3840,3840,3810,256
|
|
20240404,102700,444160180,3840,3805,3840,3800,4890
|
|
20240404,102600,425491020,3805,3795,3850,3795,6514
|
|
20240404,102500,400550210,3790,3790,3790,3790,1599
|
|
20240404,102400,394490000,3795,3790,3795,3790,1701
|
|
20240404,102300,388043205,3790,3795,3795,3790,897
|
|
20240404,102200,384642155,3795,3795,3795,3795,64
|
|
20240404,102100,384399275,3795,3795,3795,3795,328
|
|
20240404,102000,383154515,3795,3795,3795,3795,1070
|
|
20240404,101900,379093865,3795,3800,3800,3790,257
|
|
20240404,101800,378119600,3800,3800,3800,3800,1
|
|
20240404,101700,378115800,3790,3790,3790,3790,0
|
|
20240404,101600,378115800,3790,3790,3790,3790,299
|
|
20240404,101500,376982590,3790,3790,3790,3790,1494
|
|
20240404,101400,371320330,3785,3785,3785,3785,197
|
|
20240404,101300,370574685,3785,3790,3790,3780,586
|
|
20240404,101200,368356655,3785,3785,3785,3785,0
|
|
20240404,101100,368356655,3785,3785,3785,3785,149
|
|
20240404,101000,367792690,3780,3790,3790,3780,4832
|
|
20240404,100900,349518295,3790,3790,3790,3785,1734
|
|
20240404,100800,342954215,3790,3800,3800,3790,9720
|
|
20240404,100700,306095765,3800,3800,3800,3795,8302
|
|
20240404,100600,274550665,3805,3805,3805,3805,2
|
|
20240404,100500,274543055,3805,3805,3805,3800,903
|
|
20240404,100400,271109640,3800,3805,3805,3800,1359
|
|
20240404,100300,265940120,3810,3810,3810,3805,744
|
|
20240404,100200,263109135,3805,3805,3810,3800,2992
|
|
20240404,100100,251727100,3805,3810,3810,3805,1834
|
|
20240404,100000,244748545,3810,3810,3810,3810,169
|
|
20240404,095900,244104655,3810,3810,3810,3810,105
|
|
20240404,095800,243704605,3810,3810,3810,3810,672
|
|
20240404,095700,241144285,3810,3820,3820,3810,91
|
|
20240404,095600,240797495,3820,3820,3820,3820,81
|
|
20240404,095500,240488075,3820,3820,3820,3820,65
|
|
20240404,095400,240239775,3800,3830,3830,3800,7587
|
|
20240404,095300,211334250,3815,3830,3830,3815,481
|
|
20240404,095200,209496360,3830,3825,3830,3825,80
|
|
20240404,095100,209190330,3835,3835,3835,3835,27
|
|
20240404,095000,209086785,3825,3825,3825,3825,1
|
|
20240404,094900,209082960,3840,3825,3840,3820,501
|
|
20240404,094800,207167645,3825,3830,3830,3825,1980
|
|
20240404,094700,199584345,3840,3835,3840,3835,361
|
|
20240404,094600,198198845,3845,3845,3845,3840,126
|
|
20240404,094500,197714675,3840,3845,3845,3840,106
|
|
20240404,094400,197307625,3845,3835,3845,3835,261
|
|
20240404,094300,196305370,3845,3845,3845,3845,64
|
|
20240404,094200,196059290,3845,3845,3850,3840,443
|
|
20240404,094100,194355470,3845,3845,3855,3845,742
|
|
20240404,094000,191501420,3850,3845,3855,3845,1164
|
|
20240404,093900,187022135,3845,3845,3845,3820,107
|
|
20240404,093800,186611695,3845,3850,3855,3845,177
|
|
20240404,093700,185930340,3850,3820,3850,3815,10711
|
|
20240404,093600,144831070,3815,3815,3815,3815,53
|
|
20240404,093500,144628875,3815,3825,3825,3815,549
|
|
20240404,093400,142531660,3825,3825,3825,3825,6
|
|
20240404,093300,142508710,3820,3825,3830,3820,528
|
|
20240404,093200,140489740,3825,3825,3825,3825,332
|
|
20240404,093100,139219840,3820,3825,3825,3820,401
|
|
20240404,093000,137687015,3825,3820,3825,3820,935
|
|
20240404,092900,134115290,3825,3825,3825,3825,721
|
|
20240404,092800,131357465,3820,3820,3820,3820,350
|
|
20240404,092700,130020465,3825,3825,3825,3825,3743
|
|
20240404,092600,115703490,3825,3825,3830,3825,1808
|
|
20240404,092500,108780305,3830,3830,3830,3830,1504
|
|
20240404,092400,103019985,3830,3835,3835,3830,1672
|
|
20240404,092300,96608815,3835,3830,3835,3820,976
|
|
20240404,092200,92873010,3825,3825,3825,3825,2001
|
|
20240404,092100,85219185,3825,3825,3825,3825,1008
|
|
20240404,092000,81363585,3830,3830,3830,3830,91
|
|
20240404,091900,81015055,3830,3835,3835,3830,504
|
|
20240404,091800,79082220,3835,3835,3835,3825,456
|
|
20240404,091700,77333960,3835,3835,3835,3835,741
|
|
20240404,091600,74492225,3835,3820,3835,3820,508
|
|
20240404,091500,72551650,3820,3830,3830,3820,833
|
|
20240404,091400,69366010,3835,3840,3840,3835,134
|
|
20240404,091300,68852110,3840,3840,3840,3840,267
|
|
20240404,091200,67826830,3840,3840,3840,3840,126
|
|
20240404,091100,67342990,3820,3845,3845,3820,1583
|
|
20240404,091000,61283210,3845,3845,3845,3845,591
|
|
20240404,090900,59010815,3845,3845,3850,3845,1334
|
|
20240404,090800,53881575,3845,3840,3845,3840,1004
|
|
20240404,090700,50024095,3845,3830,3845,3830,1145
|
|
20240404,090600,45638420,3830,3820,3830,3820,875
|
|
20240404,090500,42295795,3820,3820,3820,3820,608
|
|
20240404,090400,39973235,3820,3820,3820,3820,1765
|
|
20240404,090300,33230935,3820,3820,3820,3795,935
|
|
20240404,090200,29677495,3820,3820,3820,3820,1374
|
|
20240404,090100,24428815,3820,3805,3820,3800,1326
|
|
20240404,090000,19387250,3805,3790,3805,3790,5110
|