719 lines
39 KiB
CSV
719 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,205600,93733442890,16310,16310,16310,16310,24863
|
|
20240409,205500,93733442890,16310,16310,16310,16310,0
|
|
20240409,205400,93733442890,16310,16310,16310,16310,0
|
|
20240409,205300,93733442890,16310,16310,16310,16310,0
|
|
20240409,205200,93733442890,16310,16310,16310,16310,0
|
|
20240409,205100,93733442890,16310,16310,16310,16310,0
|
|
20240409,205000,93733442890,16310,16310,16310,16310,0
|
|
20240409,204900,93733442890,16310,16310,16310,16310,0
|
|
20240409,204800,93733442890,16310,16310,16310,16310,0
|
|
20240409,204700,93733442890,16310,16310,16310,16310,0
|
|
20240409,204600,93733442890,16310,16310,16310,16310,0
|
|
20240409,204500,93733442890,16310,16310,16310,16310,0
|
|
20240409,204400,93733442890,16310,16310,16310,16310,0
|
|
20240409,204300,93733442890,16310,16310,16310,16310,0
|
|
20240409,204200,93733442890,16310,16310,16310,16310,0
|
|
20240409,204100,93733442890,16310,16310,16310,16310,0
|
|
20240409,204000,93733442890,16310,16310,16310,16310,0
|
|
20240409,203900,93733442890,16310,16310,16310,16310,0
|
|
20240409,203800,93733442890,16310,16310,16310,16310,0
|
|
20240409,203700,93733442890,16310,16310,16310,16310,0
|
|
20240409,203600,93733442890,16310,16310,16310,16310,0
|
|
20240409,203500,93733442890,16310,16310,16310,16310,0
|
|
20240409,203400,93733442890,16310,16310,16310,16310,0
|
|
20240409,203300,93733442890,16310,16310,16310,16310,0
|
|
20240409,203200,93733442890,16310,16310,16310,16310,0
|
|
20240409,203100,93733442890,16310,16310,16310,16310,0
|
|
20240409,203000,93733442890,16310,16310,16310,16310,0
|
|
20240409,202900,93733442890,16310,16310,16310,16310,0
|
|
20240409,202800,93733442890,16310,16310,16310,16310,0
|
|
20240409,202700,93733442890,16310,16310,16310,16310,0
|
|
20240409,202600,93733442890,16310,16310,16310,16310,24863
|
|
20240409,202500,93733442890,16310,16310,16310,16310,0
|
|
20240409,202400,93733442890,16310,16310,16310,16310,0
|
|
20240409,202300,93733442890,16310,16310,16310,16310,0
|
|
20240409,202200,93733442890,16310,16310,16310,16310,0
|
|
20240409,202100,93733442890,16310,16310,16310,16310,0
|
|
20240409,202000,93733442890,16310,16310,16310,16310,0
|
|
20240409,201900,93733442890,16310,16310,16310,16310,0
|
|
20240409,201800,93733442890,16310,16310,16310,16310,0
|
|
20240409,201700,93733442890,16310,16310,16310,16310,0
|
|
20240409,201600,93733442890,16310,16310,16310,16310,0
|
|
20240409,201500,93733442890,16310,16310,16310,16310,0
|
|
20240409,201400,93733442890,16310,16310,16310,16310,0
|
|
20240409,201300,93733442890,16310,16310,16310,16310,0
|
|
20240409,201200,93733442890,16310,16310,16310,16310,0
|
|
20240409,201100,93733442890,16310,16310,16310,16310,0
|
|
20240409,201000,93733442890,16310,16310,16310,16310,0
|
|
20240409,200900,93733442890,16310,16310,16310,16310,0
|
|
20240409,200800,93733442890,16310,16310,16310,16310,0
|
|
20240409,200700,93733442890,16310,16310,16310,16310,0
|
|
20240409,200600,93733442890,16310,16310,16310,16310,0
|
|
20240409,200500,93733442890,16310,16310,16310,16310,0
|
|
20240409,200400,93733442890,16310,16310,16310,16310,0
|
|
20240409,200300,93733442890,16310,16310,16310,16310,0
|
|
20240409,200200,93733442890,16310,16310,16310,16310,0
|
|
20240409,200100,93733442890,16310,16310,16310,16310,0
|
|
20240409,200000,93733442890,16310,16310,16310,16310,0
|
|
20240409,195900,93733442890,16310,16310,16310,16310,0
|
|
20240409,195800,93733442890,16310,16310,16310,16310,0
|
|
20240409,195700,93733442890,16310,16310,16310,16310,0
|
|
20240409,195600,93733442890,16310,16310,16310,16310,24863
|
|
20240409,195500,93733442890,16310,16310,16310,16310,0
|
|
20240409,195400,93733442890,16310,16310,16310,16310,0
|
|
20240409,195300,93733442890,16310,16310,16310,16310,0
|
|
20240409,195200,93733442890,16310,16310,16310,16310,0
|
|
20240409,195100,93733442890,16310,16310,16310,16310,0
|
|
20240409,195000,93733442890,16310,16310,16310,16310,0
|
|
20240409,194900,93733442890,16310,16310,16310,16310,0
|
|
20240409,194800,93733442890,16310,16310,16310,16310,0
|
|
20240409,194700,93733442890,16310,16310,16310,16310,0
|
|
20240409,194600,93733442890,16310,16310,16310,16310,0
|
|
20240409,194500,93733442890,16310,16310,16310,16310,0
|
|
20240409,194400,93733442890,16310,16310,16310,16310,0
|
|
20240409,194300,93733442890,16310,16310,16310,16310,0
|
|
20240409,194200,93733442890,16310,16310,16310,16310,0
|
|
20240409,194100,93733442890,16310,16310,16310,16310,0
|
|
20240409,194000,93733442890,16310,16310,16310,16310,0
|
|
20240409,193900,93733442890,16310,16310,16310,16310,0
|
|
20240409,193800,93733442890,16310,16310,16310,16310,0
|
|
20240409,193700,93733442890,16310,16310,16310,16310,0
|
|
20240409,193600,93733442890,16310,16310,16310,16310,0
|
|
20240409,193500,93733442890,16310,16310,16310,16310,0
|
|
20240409,193400,93733442890,16310,16310,16310,16310,0
|
|
20240409,193300,93733442890,16310,16310,16310,16310,0
|
|
20240409,193200,93733442890,16310,16310,16310,16310,0
|
|
20240409,193100,93733442890,16310,16310,16310,16310,0
|
|
20240409,193000,93733442890,16310,16310,16310,16310,0
|
|
20240409,192900,93733442890,16310,16310,16310,16310,0
|
|
20240409,192800,93733442890,16310,16310,16310,16310,0
|
|
20240409,192700,93733442890,16310,16310,16310,16310,0
|
|
20240409,192600,93733442890,16310,16310,16310,16310,24863
|
|
20240409,192500,93733442890,16310,16310,16310,16310,0
|
|
20240409,192400,93733442890,16310,16310,16310,16310,0
|
|
20240409,192300,93733442890,16310,16310,16310,16310,0
|
|
20240409,192200,93733442890,16310,16310,16310,16310,0
|
|
20240409,192100,93733442890,16310,16310,16310,16310,0
|
|
20240409,192000,93733442890,16310,16310,16310,16310,0
|
|
20240409,191900,93733442890,16310,16310,16310,16310,0
|
|
20240409,191800,93733442890,16310,16310,16310,16310,0
|
|
20240409,191700,93733442890,16310,16310,16310,16310,0
|
|
20240409,191600,93733442890,16310,16310,16310,16310,0
|
|
20240409,191500,93733442890,16310,16310,16310,16310,0
|
|
20240409,191400,93733442890,16310,16310,16310,16310,0
|
|
20240409,191300,93733442890,16310,16310,16310,16310,0
|
|
20240409,191200,93733442890,16310,16310,16310,16310,0
|
|
20240409,191100,93733442890,16310,16310,16310,16310,0
|
|
20240409,191000,93733442890,16310,16310,16310,16310,0
|
|
20240409,190900,93733442890,16310,16310,16310,16310,0
|
|
20240409,190800,93733442890,16310,16310,16310,16310,0
|
|
20240409,190700,93733442890,16310,16310,16310,16310,0
|
|
20240409,190600,93733442890,16310,16310,16310,16310,0
|
|
20240409,190500,93733442890,16310,16310,16310,16310,0
|
|
20240409,190400,93733442890,16310,16310,16310,16310,0
|
|
20240409,190300,93733442890,16310,16310,16310,16310,0
|
|
20240409,190200,93733442890,16310,16310,16310,16310,0
|
|
20240409,190100,93733442890,16310,16310,16310,16310,0
|
|
20240409,190000,93733442890,16310,16310,16310,16310,0
|
|
20240409,185900,93733442890,16310,16310,16310,16310,0
|
|
20240409,185800,93733442890,16310,16310,16310,16310,0
|
|
20240409,185700,93733442890,16310,16310,16310,16310,0
|
|
20240409,185600,93733442890,16310,16310,16310,16310,24863
|
|
20240409,185500,93733442890,16310,16310,16310,16310,0
|
|
20240409,185400,93733442890,16310,16310,16310,16310,0
|
|
20240409,185300,93733442890,16310,16310,16310,16310,0
|
|
20240409,185200,93733442890,16310,16310,16310,16310,0
|
|
20240409,185100,93733442890,16310,16310,16310,16310,0
|
|
20240409,185000,93733442890,16310,16310,16310,16310,0
|
|
20240409,184900,93733442890,16310,16310,16310,16310,0
|
|
20240409,184800,93733442890,16310,16310,16310,16310,0
|
|
20240409,184700,93733442890,16310,16310,16310,16310,0
|
|
20240409,184600,93733442890,16310,16310,16310,16310,0
|
|
20240409,184500,93733442890,16310,16310,16310,16310,0
|
|
20240409,184400,93733442890,16310,16310,16310,16310,0
|
|
20240409,184300,93733442890,16310,16310,16310,16310,0
|
|
20240409,184200,93733442890,16310,16310,16310,16310,0
|
|
20240409,184100,93733442890,16310,16310,16310,16310,0
|
|
20240409,184000,93733442890,16310,16310,16310,16310,0
|
|
20240409,183900,93733442890,16310,16310,16310,16310,0
|
|
20240409,183800,93733442890,16310,16310,16310,16310,0
|
|
20240409,183700,93733442890,16310,16310,16310,16310,0
|
|
20240409,183600,93733442890,16310,16310,16310,16310,0
|
|
20240409,183500,93733442890,16310,16310,16310,16310,0
|
|
20240409,183400,93733442890,16310,16310,16310,16310,0
|
|
20240409,183300,93733442890,16310,16310,16310,16310,0
|
|
20240409,183200,93733442890,16310,16310,16310,16310,0
|
|
20240409,183100,93733442890,16310,16310,16310,16310,0
|
|
20240409,183000,93733442890,16310,16310,16310,16310,0
|
|
20240409,182900,93733442890,16310,16310,16310,16310,0
|
|
20240409,182800,93733442890,16310,16310,16310,16310,0
|
|
20240409,182700,93733442890,16310,16310,16310,16310,0
|
|
20240409,182600,93733442890,16310,16310,16310,16310,24863
|
|
20240409,182500,93733442890,16310,16310,16310,16310,0
|
|
20240409,182400,93733442890,16310,16310,16310,16310,0
|
|
20240409,182300,93733442890,16310,16310,16310,16310,0
|
|
20240409,182200,93733442890,16310,16310,16310,16310,0
|
|
20240409,182100,93733442890,16310,16310,16310,16310,0
|
|
20240409,182000,93733442890,16310,16310,16310,16310,0
|
|
20240409,181900,93733442890,16310,16310,16310,16310,0
|
|
20240409,181800,93733442890,16310,16310,16310,16310,0
|
|
20240409,181700,93733442890,16310,16310,16310,16310,0
|
|
20240409,181600,93733442890,16310,16310,16310,16310,0
|
|
20240409,181500,93733442890,16310,16310,16310,16310,0
|
|
20240409,181400,93733442890,16310,16310,16310,16310,0
|
|
20240409,181300,93733442890,16310,16310,16310,16310,0
|
|
20240409,181200,93733442890,16310,16310,16310,16310,0
|
|
20240409,181100,93733442890,16310,16310,16310,16310,0
|
|
20240409,181000,93733442890,16310,16310,16310,16310,0
|
|
20240409,180900,93733442890,16310,16310,16310,16310,0
|
|
20240409,180800,93733442890,16310,16310,16310,16310,0
|
|
20240409,180700,93733442890,16310,16310,16310,16310,0
|
|
20240409,180600,93733442890,16310,16310,16310,16310,0
|
|
20240409,180500,93733442890,16310,16310,16310,16310,0
|
|
20240409,180400,93733442890,16310,16310,16310,16310,0
|
|
20240409,180300,93733442890,16310,16310,16310,16310,0
|
|
20240409,180200,93733442890,16310,16310,16310,16310,0
|
|
20240409,180100,93733442890,16310,16310,16310,16310,0
|
|
20240409,180000,93733442890,16310,16310,16310,16310,0
|
|
20240409,175900,93733442890,16310,16310,16310,16310,0
|
|
20240409,175800,93733442890,16310,16310,16310,16310,0
|
|
20240409,175700,93733442890,16310,16310,16310,16310,0
|
|
20240409,175600,93733442890,16310,16310,16310,16310,24863
|
|
20240409,175500,93733442890,16310,16310,16310,16310,0
|
|
20240409,175400,93733442890,16310,16310,16310,16310,0
|
|
20240409,175300,93733442890,16310,16310,16310,16310,0
|
|
20240409,175200,93733442890,16310,16310,16310,16310,0
|
|
20240409,175100,93733442890,16310,16310,16310,16310,0
|
|
20240409,175000,93733442890,16310,16310,16310,16310,0
|
|
20240409,174900,93733442890,16310,16310,16310,16310,0
|
|
20240409,174800,93733442890,16310,16310,16310,16310,0
|
|
20240409,174700,93733442890,16310,16310,16310,16310,0
|
|
20240409,174600,93733442890,16310,16310,16310,16310,0
|
|
20240409,174500,93733442890,16310,16310,16310,16310,0
|
|
20240409,174400,93733442890,16310,16310,16310,16310,0
|
|
20240409,174300,93733442890,16310,16310,16310,16310,0
|
|
20240409,174200,93733442890,16310,16310,16310,16310,0
|
|
20240409,174100,93733442890,16310,16310,16310,16310,0
|
|
20240409,174000,93733442890,16310,16310,16310,16310,0
|
|
20240409,173900,93733442890,16310,16310,16310,16310,0
|
|
20240409,173800,93733442890,16310,16310,16310,16310,0
|
|
20240409,173700,93733442890,16310,16310,16310,16310,0
|
|
20240409,173600,93733442890,16310,16310,16310,16310,0
|
|
20240409,173500,93733442890,16310,16310,16310,16310,0
|
|
20240409,173400,93733442890,16310,16310,16310,16310,0
|
|
20240409,173300,93733442890,16310,16310,16310,16310,0
|
|
20240409,173200,93733442890,16310,16310,16310,16310,0
|
|
20240409,173100,93733442890,16310,16310,16310,16310,0
|
|
20240409,173000,93733442890,16310,16310,16310,16310,0
|
|
20240409,172900,93733442890,16310,16310,16310,16310,0
|
|
20240409,172800,93733442890,16310,16310,16310,16310,0
|
|
20240409,172700,93733442890,16310,16310,16310,16310,0
|
|
20240409,172600,93733442890,16310,16310,16310,16310,24863
|
|
20240409,172500,93733442890,16310,16310,16310,16310,0
|
|
20240409,172400,93733442890,16310,16310,16310,16310,0
|
|
20240409,172300,93733442890,16310,16310,16310,16310,0
|
|
20240409,172200,93733442890,16310,16310,16310,16310,0
|
|
20240409,172100,93733442890,16310,16310,16310,16310,0
|
|
20240409,172000,93733442890,16310,16310,16310,16310,0
|
|
20240409,171900,93733442890,16310,16310,16310,16310,0
|
|
20240409,171800,93733442890,16310,16310,16310,16310,0
|
|
20240409,171700,93733442890,16310,16310,16310,16310,0
|
|
20240409,171600,93733442890,16310,16310,16310,16310,0
|
|
20240409,171500,93733442890,16310,16310,16310,16310,0
|
|
20240409,171400,93733442890,16310,16310,16310,16310,0
|
|
20240409,171300,93733442890,16310,16310,16310,16310,0
|
|
20240409,171200,93733442890,16310,16310,16310,16310,0
|
|
20240409,171100,93733442890,16310,16310,16310,16310,0
|
|
20240409,171000,93733442890,16310,16310,16310,16310,0
|
|
20240409,170900,93733442890,16310,16310,16310,16310,0
|
|
20240409,170800,93733442890,16310,16310,16310,16310,0
|
|
20240409,170700,93733442890,16310,16310,16310,16310,0
|
|
20240409,170600,93733442890,16310,16310,16310,16310,0
|
|
20240409,170500,93733442890,16310,16310,16310,16310,0
|
|
20240409,170400,93733442890,16310,16310,16310,16310,0
|
|
20240409,170300,93733442890,16310,16310,16310,16310,0
|
|
20240409,170200,93733442890,16310,16310,16310,16310,0
|
|
20240409,170100,93733442890,16310,16310,16310,16310,0
|
|
20240409,170000,93733442890,16310,16310,16310,16310,0
|
|
20240409,165900,93733442890,16310,16310,16310,16310,0
|
|
20240409,165800,93733442890,16310,16310,16310,16310,0
|
|
20240409,165700,93733442890,16310,16310,16310,16310,0
|
|
20240409,165600,93733442890,16310,16310,16310,16310,24863
|
|
20240409,165500,93733442890,16310,16310,16310,16310,0
|
|
20240409,165400,93733442890,16310,16310,16310,16310,0
|
|
20240409,165300,93733442890,16310,16310,16310,16310,0
|
|
20240409,165200,93733442890,16310,16310,16310,16310,0
|
|
20240409,165100,93733442890,16310,16310,16310,16310,0
|
|
20240409,165000,93733442890,16310,16310,16310,16310,0
|
|
20240409,164900,93733442890,16310,16310,16310,16310,0
|
|
20240409,164800,93733442890,16310,16310,16310,16310,0
|
|
20240409,164700,93733442890,16310,16310,16310,16310,0
|
|
20240409,164600,93733442890,16310,16310,16310,16310,0
|
|
20240409,164500,93733442890,16310,16310,16310,16310,0
|
|
20240409,164400,93733442890,16310,16310,16310,16310,0
|
|
20240409,164300,93733442890,16310,16310,16310,16310,0
|
|
20240409,164200,93733442890,16310,16310,16310,16310,0
|
|
20240409,164100,93733442890,16310,16310,16310,16310,0
|
|
20240409,164000,93733442890,16310,16310,16310,16310,0
|
|
20240409,163900,93733442890,16310,16310,16310,16310,0
|
|
20240409,163800,93733442890,16310,16310,16310,16310,0
|
|
20240409,163700,93733442890,16310,16310,16310,16310,0
|
|
20240409,163600,93733442890,16310,16310,16310,16310,0
|
|
20240409,163500,93733442890,16310,16310,16310,16310,0
|
|
20240409,163400,93733442890,16310,16310,16310,16310,0
|
|
20240409,163300,93733442890,16310,16310,16310,16310,0
|
|
20240409,163200,93733442890,16310,16310,16310,16310,0
|
|
20240409,163100,93733442890,16310,16310,16310,16310,0
|
|
20240409,163000,93733442890,16310,16310,16310,16310,0
|
|
20240409,162900,93733442890,16310,16310,16310,16310,0
|
|
20240409,162800,93733442890,16310,16310,16310,16310,0
|
|
20240409,162700,93733442890,16310,16310,16310,16310,0
|
|
20240409,162600,93733442890,16310,16310,16310,16310,24863
|
|
20240409,162500,93733442890,16310,16310,16310,16310,0
|
|
20240409,162400,93733442890,16310,16310,16310,16310,0
|
|
20240409,162300,93733442890,16310,16310,16310,16310,0
|
|
20240409,162200,93733442890,16310,16310,16310,16310,0
|
|
20240409,162100,93733442890,16310,16310,16310,16310,0
|
|
20240409,162000,93733442890,16310,16310,16310,16310,0
|
|
20240409,161900,93733442890,16310,16310,16310,16310,0
|
|
20240409,161800,93733442890,16310,16310,16310,16310,0
|
|
20240409,161700,93733442890,16310,16310,16310,16310,0
|
|
20240409,161600,93733442890,16310,16310,16310,16310,0
|
|
20240409,161500,93733442890,16310,16310,16310,16310,0
|
|
20240409,161400,93733442890,16310,16310,16310,16310,0
|
|
20240409,161300,93733442890,16310,16310,16310,16310,0
|
|
20240409,161200,93733442890,16310,16310,16310,16310,0
|
|
20240409,161100,93733442890,16310,16310,16310,16310,0
|
|
20240409,161000,93733442890,16310,16310,16310,16310,0
|
|
20240409,160900,93733442890,16310,16310,16310,16310,0
|
|
20240409,160800,93733442890,16310,16310,16310,16310,0
|
|
20240409,160700,93733442890,16310,16310,16310,16310,0
|
|
20240409,160600,93733442890,16310,16310,16310,16310,0
|
|
20240409,160500,93733442890,16310,16310,16310,16310,0
|
|
20240409,160400,93733442890,16310,16310,16310,16310,0
|
|
20240409,160300,93733442890,16310,16310,16310,16310,0
|
|
20240409,160200,93733442890,16310,16310,16310,16310,0
|
|
20240409,160100,93733442890,16310,16310,16310,16310,0
|
|
20240409,160000,93733442890,16310,16310,16310,16310,0
|
|
20240409,155900,93733442890,16310,16310,16310,16310,0
|
|
20240409,155800,93733442890,16310,16310,16310,16310,0
|
|
20240409,155700,93733442890,16310,16310,16310,16310,0
|
|
20240409,155600,93733442890,16310,16310,16310,16310,24863
|
|
20240409,155500,93733442890,16310,16310,16310,16310,0
|
|
20240409,155400,93733442890,16310,16310,16310,16310,0
|
|
20240409,155300,93733442890,16310,16310,16310,16310,0
|
|
20240409,155200,93733442890,16310,16310,16310,16310,0
|
|
20240409,155100,93733442890,16310,16310,16310,16310,0
|
|
20240409,155000,93733442890,16310,16310,16310,16310,0
|
|
20240409,154900,93733442890,16310,16310,16310,16310,0
|
|
20240409,154800,93733442890,16310,16310,16310,16310,0
|
|
20240409,154700,93733442890,16310,16310,16310,16310,0
|
|
20240409,154600,93733442890,16310,16310,16310,16310,0
|
|
20240409,154500,93733442890,16310,16310,16310,16310,0
|
|
20240409,154400,93733442890,16310,16310,16310,16310,0
|
|
20240409,154300,93733442890,16310,16310,16310,16310,0
|
|
20240409,154200,93733442890,16310,16310,16310,16310,0
|
|
20240409,154100,93733442890,16310,16310,16310,16310,0
|
|
20240409,154000,93733442890,16310,16310,16310,16310,0
|
|
20240409,153900,93733442890,16310,16310,16310,16310,0
|
|
20240409,153800,93733442890,16310,16310,16310,16310,0
|
|
20240409,153700,93733442890,16310,16310,16310,16310,0
|
|
20240409,153600,93733442890,16310,16310,16310,16310,0
|
|
20240409,153500,93733442890,16310,16310,16310,16310,0
|
|
20240409,153400,93733442890,16310,16310,16310,16310,0
|
|
20240409,153300,93733442890,16310,16310,16310,16310,0
|
|
20240409,153200,93733442890,16310,16310,16310,16310,0
|
|
20240409,153100,93733442890,16310,16310,16310,16310,0
|
|
20240409,153000,93733442890,16310,16310,16310,16310,24863
|
|
20240409,152900,93327927360,16310,16310,16310,16310,0
|
|
20240409,152800,93327927360,16310,16310,16310,16310,0
|
|
20240409,152700,93327927360,16310,16310,16310,16310,0
|
|
20240409,152600,93327927360,16310,16310,16310,16310,0
|
|
20240409,152500,93327927360,16310,16310,16310,16310,0
|
|
20240409,152400,93327927360,16310,16310,16310,16310,0
|
|
20240409,152300,93327927360,16310,16310,16310,16310,0
|
|
20240409,152200,93327927360,16310,16310,16310,16310,0
|
|
20240409,152100,93327927360,16310,16310,16310,16310,0
|
|
20240409,152000,93327927360,16310,16310,16310,16310,0
|
|
20240409,151900,93327927360,16310,16490,16560,16310,15134
|
|
20240409,151800,93079010180,16470,16440,16500,16420,12179
|
|
20240409,151700,92878547040,16480,16380,16650,16330,19118
|
|
20240409,151600,92563853300,16390,16390,16450,16350,10388
|
|
20240409,151500,92393467880,16450,16300,16450,16230,12644
|
|
20240409,151400,92186794450,16300,16290,16320,16280,3717
|
|
20240409,151300,92126214910,16290,16310,16340,16150,13529
|
|
20240409,151200,91906850940,16310,16340,16390,16310,4542
|
|
20240409,151100,91832578060,16350,16190,16350,16180,7989
|
|
20240409,151000,91702758510,16220,16310,16320,16150,13662
|
|
20240409,150900,91480767490,16320,16310,16360,16300,6840
|
|
20240409,150800,91369214880,16310,16420,16420,16310,7268
|
|
20240409,150700,91250468870,16380,16420,16440,16320,10242
|
|
20240409,150600,91082770750,16430,16410,16480,16410,3972
|
|
20240409,150500,91017439780,16400,16480,16480,16380,15089
|
|
20240409,150400,90769515930,16450,16590,16590,16420,15758
|
|
20240409,150300,90509849990,16510,16750,17000,16510,46448
|
|
20240409,150200,89729837820,16750,16590,16750,16570,20555
|
|
20240409,150100,89386540260,16600,16440,16620,16440,3716
|
|
20240409,150000,89325095440,16490,16560,16600,16420,11740
|
|
20240409,145900,89131508520,16560,16690,16780,16530,14799
|
|
20240409,145800,88885290520,16680,16750,16780,16610,12556
|
|
20240409,145700,88675901630,16770,16510,16770,16480,15633
|
|
20240409,145600,88415897690,16500,16720,16740,16480,10064
|
|
20240409,145500,88248845730,16710,16490,16720,16430,13911
|
|
20240409,145400,88018256920,16500,16420,16580,16380,9190
|
|
20240409,145300,87866947760,16400,16470,16620,16400,8795
|
|
20240409,145200,87722051910,16450,16600,16640,16440,12351
|
|
20240409,145100,87518094680,16590,16560,16890,16550,28146
|
|
20240409,145000,87047423400,16560,16670,16680,16510,5044
|
|
20240409,144900,86963681640,16670,16510,16680,16490,12669
|
|
20240409,144800,86753471180,16560,16550,16620,16460,9801
|
|
20240409,144700,86590950550,16550,16590,16600,16440,7334
|
|
20240409,144600,86469551950,16560,16410,16640,16370,13847
|
|
20240409,144500,86240805480,16420,16490,16540,16420,6815
|
|
20240409,144400,86128448880,16490,16470,16500,16410,2835
|
|
20240409,144300,86081748510,16440,16380,16470,16360,5521
|
|
20240409,144200,85991211850,16380,16490,16500,16350,6741
|
|
20240409,144100,85880568020,16480,16360,16510,16300,13175
|
|
20240409,144000,85664411370,16380,16570,16590,16300,30530
|
|
20240409,143900,85162776830,16570,16640,16660,16530,8109
|
|
20240409,143800,85028255460,16640,16710,16760,16530,21107
|
|
20240409,143700,84677607200,16710,16720,16810,16700,11316
|
|
20240409,143600,84488218030,16720,16860,16890,16690,18554
|
|
20240409,143500,84176916870,16860,16760,16990,16750,24109
|
|
20240409,143400,83769490240,16780,16870,16880,16730,24624
|
|
20240409,143300,83356154000,16860,16900,17000,16820,27433
|
|
20240409,143200,82892414640,16890,17040,17050,16870,34988
|
|
20240409,143100,82299871420,17040,16730,17160,16670,94013
|
|
20240409,143000,80705085800,16730,16440,16910,16430,82965
|
|
20240409,142900,79321485690,16440,16470,16700,16420,68911
|
|
20240409,142800,78180256940,16420,16290,16510,16250,18773
|
|
20240409,142700,77872211500,16250,16290,16310,16200,3842
|
|
20240409,142600,77809774780,16300,16240,16310,16220,5294
|
|
20240409,142500,77723570770,16240,16230,16260,16200,2925
|
|
20240409,142400,77676103710,16200,16200,16250,16190,928
|
|
20240409,142300,77661047440,16240,16240,16280,16150,3439
|
|
20240409,142200,77605310150,16240,16160,16250,16160,2017
|
|
20240409,142100,77572624440,16160,16180,16180,16150,1616
|
|
20240409,142000,77546521340,16180,16130,16180,16110,967
|
|
20240409,141900,77530915840,16130,16090,16140,16080,681
|
|
20240409,141800,77519948590,16090,16130,16150,16090,3451
|
|
20240409,141700,77464365930,16120,16140,16250,16100,2546
|
|
20240409,141600,77423286380,16120,16100,16220,16100,1695
|
|
20240409,141500,77395953540,16090,16200,16230,16080,3898
|
|
20240409,141400,77333094320,16200,16160,16200,16160,951
|
|
20240409,141300,77317704450,16160,16250,16270,16160,3818
|
|
20240409,141200,77255751970,16250,16280,16280,16250,1564
|
|
20240409,141100,77230320690,16290,16220,16300,16220,2441
|
|
20240409,141000,77190574470,16210,16180,16220,16180,583
|
|
20240409,140900,77181129340,16180,16230,16250,16130,3915
|
|
20240409,140800,77117728440,16250,16260,16310,16220,4103
|
|
20240409,140700,77051048440,16260,16440,16440,16240,10718
|
|
20240409,140600,76875930340,16440,16120,16450,16120,24469
|
|
20240409,140500,76476962900,16120,16070,16130,16040,2703
|
|
20240409,140400,76433516860,16070,16080,16080,16060,1379
|
|
20240409,140300,76411347990,16090,16100,16120,16090,1939
|
|
20240409,140200,76380128810,16110,16110,16120,16090,1243
|
|
20240409,140100,76360117130,16110,16140,16150,16100,2768
|
|
20240409,140000,76315487780,16140,16120,16140,16100,1764
|
|
20240409,135900,76287047680,16120,16100,16120,16090,1213
|
|
20240409,135800,76267505460,16100,16090,16100,16070,820
|
|
20240409,135700,76254322270,16100,16050,16100,16050,2516
|
|
20240409,135600,76213879480,16050,16050,16070,16040,2808
|
|
20240409,135500,76168810510,16080,16040,16090,16020,3051
|
|
20240409,135400,76119846470,16050,16070,16080,16040,2405
|
|
20240409,135300,76081236740,16050,16040,16080,16030,1902
|
|
20240409,135200,76050711780,16040,16090,16090,16040,1021
|
|
20240409,135100,76034307420,16090,16050,16110,16040,4169
|
|
20240409,135000,75967289240,16050,16030,16090,16020,2568
|
|
20240409,134900,75926041040,16040,15980,16060,15970,3645
|
|
20240409,134800,75867701880,15980,15950,15980,15920,10770
|
|
20240409,134700,75696039810,15950,16010,16010,15950,6855
|
|
20240409,134600,75586524300,16000,16060,16060,15980,10922
|
|
20240409,134500,75411639210,16060,16120,16120,16040,9968
|
|
20240409,134400,75251536880,16100,16120,16160,16100,5302
|
|
20240409,134300,75166091440,16120,16160,16160,16110,3722
|
|
20240409,134200,75106052870,16110,16210,16230,16070,11482
|
|
20240409,134100,74920675690,16220,16300,16310,16220,3117
|
|
20240409,134000,74870026230,16300,16240,16300,16220,1815
|
|
20240409,133900,74840491030,16220,16210,16230,16210,2104
|
|
20240409,133800,74806375970,16210,16210,16230,16200,10010
|
|
20240409,133700,74644186120,16210,16210,16240,16200,4162
|
|
20240409,133600,74576727440,16210,16270,16270,16200,8543
|
|
20240409,133500,74438129880,16280,16310,16320,16260,2877
|
|
20240409,133400,74391244020,16310,16320,16360,16310,2129
|
|
20240409,133300,74356474970,16360,16220,16360,16220,6094
|
|
20240409,133200,74257437690,16230,16320,16330,16210,9112
|
|
20240409,133100,74109189390,16310,16310,16330,16300,1786
|
|
20240409,133000,74080057530,16320,16320,16330,16310,3593
|
|
20240409,132900,74021443970,16330,16330,16370,16310,2901
|
|
20240409,132800,73974073770,16340,16360,16370,16330,5449
|
|
20240409,132700,73885019040,16370,16400,16400,16360,3945
|
|
20240409,132600,73820379520,16400,16470,16470,16400,2964
|
|
20240409,132500,73771704960,16430,16460,16480,16430,2419
|
|
20240409,132400,73731892680,16460,16440,16510,16430,1694
|
|
20240409,132300,73704022370,16440,16490,16530,16440,2700
|
|
20240409,132200,73659503130,16500,16490,16500,16450,2007
|
|
20240409,132100,73626415190,16450,16450,16500,16440,1933
|
|
20240409,132000,73594617950,16550,16410,16550,16390,2907
|
|
20240409,131900,73546768470,16390,16420,16440,16390,3451
|
|
20240409,131800,73490141660,16440,16420,16450,16400,1336
|
|
20240409,131700,73468217470,16410,16460,16460,16400,5911
|
|
20240409,131600,73371209070,16470,16490,16530,16470,1503
|
|
20240409,131500,73346438440,16490,16600,16620,16480,6198
|
|
20240409,131400,73244025820,16600,16520,16640,16510,9402
|
|
20240409,131300,73088272880,16530,16420,16600,16360,8788
|
|
20240409,131200,72943094020,16430,16450,16450,16390,2371
|
|
20240409,131100,72904184420,16480,16400,16490,16400,4415
|
|
20240409,131000,72831522710,16400,16340,16400,16340,2205
|
|
20240409,130900,72795447530,16350,16330,16390,16330,1745
|
|
20240409,130800,72766933100,16400,16430,16430,16320,4610
|
|
20240409,130700,72691548630,16430,16460,16470,16430,1420
|
|
20240409,130600,72668194910,16450,16450,16500,16430,3335
|
|
20240409,130500,72613294440,16450,16380,16450,16370,2296
|
|
20240409,130400,72575617700,16380,16420,16420,16330,2102
|
|
20240409,130300,72541217930,16330,16510,16540,16220,20184
|
|
20240409,130200,72210820070,16510,16550,16590,16500,3681
|
|
20240409,130100,72149964040,16540,16630,16630,16530,3964
|
|
20240409,130000,72084215610,16660,16620,16660,16580,2231
|
|
20240409,125900,72047113890,16620,16520,16620,16520,2552
|
|
20240409,125800,72004866020,16520,16620,16660,16510,4453
|
|
20240409,125700,71931124350,16670,16710,16710,16610,1973
|
|
20240409,125600,71898250430,16710,16700,16720,16670,3324
|
|
20240409,125500,71842731760,16710,16760,16780,16700,4311
|
|
20240409,125400,71770614800,16710,16790,16810,16670,11200
|
|
20240409,125300,71582944270,16790,16770,16830,16750,20539
|
|
20240409,125200,71238055450,16770,16680,16820,16670,21893
|
|
20240409,125100,70870842740,16680,16540,16690,16510,7897
|
|
20240409,125000,70739530460,16540,16520,16570,16500,3367
|
|
20240409,124900,70683927320,16520,16610,16620,16490,5091
|
|
20240409,124800,70599681140,16610,16580,16680,16560,5803
|
|
20240409,124700,70503295550,16580,16570,16580,16520,3905
|
|
20240409,124600,70438647620,16580,16650,16720,16470,12934
|
|
20240409,124500,70223762530,16650,16430,16670,16420,8577
|
|
20240409,124400,70081563470,16430,16420,16560,16410,2253
|
|
20240409,124300,70044437480,16410,16430,16450,16410,3300
|
|
20240409,124200,69990267610,16430,16500,16500,16420,2980
|
|
20240409,124100,69941270000,16480,16510,16560,16480,4118
|
|
20240409,124000,69873308160,16510,16460,16510,16450,1038
|
|
20240409,123900,69856205010,16490,16530,16580,16490,3115
|
|
20240409,123800,69804719470,16530,16500,16540,16490,1719
|
|
20240409,123700,69776340450,16540,16590,16590,16490,1413
|
|
20240409,123600,69753010090,16590,16530,16620,16450,6273
|
|
20240409,123500,69649097410,16530,16420,16530,16400,2714
|
|
20240409,123400,69604381760,16400,16420,16450,16400,4038
|
|
20240409,123300,69538085980,16450,16420,16460,16410,2889
|
|
20240409,123200,69490653980,16420,16430,16450,16410,4107
|
|
20240409,123100,69423196020,16430,16500,16500,16430,5286
|
|
20240409,123000,69336180460,16510,16530,16530,16500,2118
|
|
20240409,122900,69301204720,16530,16570,16630,16510,4336
|
|
20240409,122800,69229559880,16520,16640,16640,16520,1370
|
|
20240409,122700,69206851290,16660,16560,16680,16540,3426
|
|
20240409,122600,69149869870,16570,16600,16600,16500,4856
|
|
20240409,122500,69069486940,16610,16610,16620,16590,3683
|
|
20240409,122400,69008337430,16610,16570,16680,16570,1310
|
|
20240409,122300,68986566130,16680,16580,16690,16530,10010
|
|
20240409,122200,68820873310,16580,16640,16670,16570,6966
|
|
20240409,122100,68705194870,16650,16780,16810,16630,18020
|
|
20240409,122000,68403759170,16780,16590,16810,16580,18718
|
|
20240409,121900,68090291280,16610,16730,16740,16600,7028
|
|
20240409,121800,67972992140,16730,16730,16740,16660,9532
|
|
20240409,121700,67813708500,16730,16610,16770,16550,13909
|
|
20240409,121600,67581730620,16610,16700,16740,16560,11593
|
|
20240409,121500,67388253940,16700,16560,16700,16510,10364
|
|
20240409,121400,67216248270,16560,16500,16680,16490,6848
|
|
20240409,121300,67102635950,16560,16620,16680,16480,16455
|
|
20240409,121200,66829473500,16630,16500,16750,16500,37942
|
|
20240409,121100,66199255310,16500,16250,16530,16250,12689
|
|
20240409,121000,65990629380,16280,16380,16420,16200,26138
|
|
20240409,120900,65564666450,16380,16450,16480,16380,3353
|
|
20240409,120800,65509615820,16450,16430,16480,16430,2972
|
|
20240409,120700,65460689430,16430,16390,16430,16380,2814
|
|
20240409,120600,65414541610,16390,16370,16410,16360,941
|
|
20240409,120500,65399132310,16350,16390,16390,16350,6011
|
|
20240409,120400,65300828060,16390,16410,16440,16350,6384
|
|
20240409,120300,65196205110,16400,16400,16400,16380,2096
|
|
20240409,120200,65161837070,16400,16360,16410,16350,11974
|
|
20240409,120100,64965890030,16360,16410,16480,16350,14679
|
|
20240409,120000,64725185740,16410,16540,16540,16410,10116
|
|
20240409,115900,64558636320,16540,16520,16630,16520,4687
|
|
20240409,115800,64481045010,16540,16680,16680,16490,13149
|
|
20240409,115700,64263277700,16630,16620,16700,16620,3157
|
|
20240409,115600,64210751180,16620,16700,16700,16600,5392
|
|
20240409,115500,64121036380,16700,16720,16780,16680,4016
|
|
20240409,115400,64053937540,16720,16800,16800,16650,5304
|
|
20240409,115300,63965470020,16800,16670,16870,16670,8372
|
|
20240409,115200,63825270150,16670,16730,16790,16650,6845
|
|
20240409,115100,63710838870,16700,16660,16730,16630,7151
|
|
20240409,115000,63591771520,16650,16680,16700,16640,6969
|
|
20240409,114900,63475671350,16690,16810,16850,16600,23662
|
|
20240409,114800,63080022370,16810,16940,16940,16730,25118
|
|
20240409,114700,62657495300,16840,17070,17140,16840,47319
|
|
20240409,114600,61852598760,17060,16840,17130,16790,37841
|
|
20240409,114500,61212066990,16840,16760,16900,16730,15250
|
|
20240409,114400,60955934000,16740,16730,16900,16730,40389
|
|
20240409,114300,60276442880,16740,16580,16770,16540,25545
|
|
20240409,114200,59850789380,16580,16410,16590,16400,10198
|
|
20240409,114100,59683010100,16400,16490,16500,16400,9083
|
|
20240409,114000,59533591970,16490,16430,16500,16400,7630
|
|
20240409,113900,59408189160,16440,16470,16500,16400,17356
|
|
20240409,113800,59123177030,16460,16530,16540,16420,14997
|
|
20240409,113700,58876202680,16520,16500,16550,16490,11407
|
|
20240409,113600,58687696530,16510,16410,16530,16410,9050
|
|
20240409,113500,58538538940,16410,16480,16550,16400,33986
|
|
20240409,113400,57977933350,16480,16420,16500,16390,23896
|
|
20240409,113300,57585325610,16420,16820,16860,16310,112725
|
|
20240409,113200,55730163620,16820,17050,17060,16810,25753
|
|
20240409,113100,55293430130,17050,17020,17080,17000,23894
|
|
20240409,113000,54886433190,17000,17240,17340,17000,21768
|
|
20240409,112900,54513212840,17250,17460,17460,17240,21242
|
|
20240409,112800,54144653550,17460,17390,17480,17380,17010
|
|
20240409,112700,53847917510,17390,17290,17390,17250,25106
|
|
20240409,112600,53413541630,17280,17350,17370,17280,17902
|
|
20240409,112500,53103349530,17350,17420,17450,17350,24526
|
|
20240409,112400,52676625750,17450,17470,17520,17410,17289
|
|
20240409,112300,52375128530,17470,17540,17560,17350,35675
|
|
20240409,112200,51752622210,17530,17810,17820,17440,100077
|
|
20240409,112100,49983808720,17810,17350,17830,17310,127945
|
|
20240409,112000,47728067070,17350,17340,17390,17240,37150
|
|
20240409,111900,47084626820,17330,17080,17350,17040,34543
|
|
20240409,111800,46488776130,17070,17010,17110,16970,14208
|
|
20240409,111700,46247096780,17010,17040,17070,16970,20975
|
|
20240409,111600,45890329210,17030,17090,17110,17010,9657
|
|
20240409,111500,45725511580,17090,17040,17200,17030,20037
|
|
20240409,111400,45382234330,17030,17000,17100,16960,20772
|
|
20240409,111300,45028685150,16990,17040,17200,16900,59971
|
|
20240409,111200,44009498260,17040,17090,17170,17030,25565
|
|
20240409,111100,43573139330,17090,17330,17500,17050,44868
|
|
20240409,111000,42798172730,17320,17250,17320,17170,24456
|
|
20240409,110900,42376907610,17260,17140,17290,17130,27966
|
|
20240409,110800,41895553650,17130,17250,17290,17060,46918
|
|
20240409,110700,41089827170,17270,17450,17500,17170,71741
|
|
20240409,110600,39848558860,17430,17380,17520,17330,19878
|
|
20240409,110500,39502774970,17540,17540,17540,17540,0
|
|
20240409,110400,39502774970,17540,17330,17540,17320,132934
|
|
20240409,110300,37180909300,17330,16950,17350,16940,145038
|
|
20240409,110200,34691174390,16970,16780,17100,16700,146613
|
|
20240409,110100,32205860910,16790,16560,16890,16450,70608
|
|
20240409,110000,31021336790,16560,16400,16590,16400,13254
|
|
20240409,105900,30802661810,16400,16390,16440,16360,7402
|
|
20240409,105800,30681289310,16370,16320,16400,16300,3455
|
|
20240409,105700,30624751640,16370,16400,16440,16310,4780
|
|
20240409,105600,30546507900,16450,16310,16490,16300,9399
|
|
20240409,105500,30392712410,16340,16370,16440,16300,17055
|
|
20240409,105400,30113939750,16370,16440,16490,16360,9809
|
|
20240409,105300,29952978060,16440,16480,16590,16440,10203
|
|
20240409,105200,29784651680,16470,16450,16670,16450,11669
|
|
20240409,105100,29591879740,16480,16650,16670,16430,21720
|
|
20240409,105000,29233207530,16630,16680,16750,16470,37779
|
|
20240409,104900,28603734400,16700,16270,16700,16260,33234
|
|
20240409,104800,28052958570,16270,16350,16400,16200,26462
|
|
20240409,104700,27622146080,16350,16350,16500,16300,19455
|
|
20240409,104600,27303059430,16350,16540,16620,16350,31427
|
|
20240409,104500,26783459070,16480,16510,16770,16480,57742
|
|
20240409,104400,25821372520,16510,16330,16590,16150,44133
|
|
20240409,104300,25095826670,16250,16710,16820,16250,78059
|
|
20240409,104200,23797171310,16690,16390,16850,16380,112574
|
|
20240409,104100,21919650390,16390,15920,16390,15860,37174
|
|
20240409,104000,21317231650,15920,15990,15990,15830,18282
|
|
20240409,103900,21025946750,15990,16070,16080,15980,6779
|
|
20240409,103800,20917465900,16080,16100,16100,16000,6565
|
|
20240409,103700,20812249940,16090,15980,16100,15970,9303
|
|
20240409,103600,20663343250,15980,16080,16110,15960,13280
|
|
20240409,103500,20450612920,16080,16270,16280,16050,14808
|
|
20240409,103400,20211007890,16270,15980,16270,15980,12510
|
|
20240409,103300,20009478180,15980,16110,16140,15970,21571
|
|
20240409,103200,19663140200,16110,16200,16210,15960,32990
|
|
20240409,103100,19132135420,16200,16340,16390,16200,24238
|
|
20240409,103000,18737478000,16340,16290,16370,16180,40624
|
|
20240409,102900,18077059110,16300,16170,16400,16150,45885
|
|
20240409,102800,17331125730,16170,16210,16370,16100,64915
|
|
20240409,102700,16277677520,16220,15850,16490,15780,146644
|
|
20240409,102600,13896696270,15850,15390,15950,15380,72553
|
|
20240409,102500,12759273160,15410,15250,15420,15180,32454
|
|
20240409,102400,12262705970,15230,15670,15710,15190,59310
|
|
20240409,102300,11348617980,15700,15910,15980,15530,48988
|
|
20240409,102200,10578380150,15920,16110,16190,15730,72884
|
|
20240409,102100,9411840770,16080,15940,16300,15910,111152
|
|
20240409,102000,7622223220,15940,15950,16110,15910,122604
|
|
20240409,101900,5662250610,15740,15740,15740,15740,0
|
|
20240409,101800,5662250610,15740,15720,15740,15610,26497
|
|
20240409,101700,5246389630,15740,15310,15740,15170,90464
|
|
20240409,101600,3841720610,15310,14920,15320,14810,22123
|
|
20240409,101500,3506269900,14950,14780,14950,14710,1085
|
|
20240409,101400,3490188210,14780,14700,14780,14700,166
|
|
20240409,101300,3487745220,14700,14780,14780,14700,642
|
|
20240409,101200,3478288680,14780,14720,14780,14700,1062
|
|
20240409,101100,3462671160,14720,14720,14720,14720,302
|
|
20240409,101000,3458225720,14720,14760,14780,14690,117
|
|
20240409,100900,3456504870,14760,14760,14770,14680,1708
|
|
20240409,100800,3431365410,14760,14770,14780,14700,3675
|
|
20240409,100700,3377259690,14780,14810,14840,14770,1635
|
|
20240409,100600,3353089530,14810,14850,14850,14790,408
|
|
20240409,100500,3347050490,14790,14840,14990,14790,2301
|
|
20240409,100400,3312952540,14850,14840,15010,14830,969
|
|
20240409,100300,3298520610,14820,14870,14940,14820,4771
|
|
20240409,100200,3227663870,14860,14940,14940,14850,1941
|
|
20240409,100100,3198762060,14940,14940,15000,14930,464
|
|
20240409,100000,3191816850,14980,15010,15010,14940,110
|
|
20240409,095900,3190167040,15000,14990,15050,14880,3558
|
|
20240409,095800,3136889200,14940,14920,14960,14920,502
|
|
20240409,095700,3129384200,14900,14980,14980,14880,1611
|
|
20240409,095600,3105400120,14980,14900,14980,14890,1711
|
|
20240409,095500,3079907240,14900,15000,15010,14890,4435
|
|
20240409,095400,3013628740,15000,15100,15110,14990,2179
|
|
20240409,095300,2980923260,15010,15110,15130,15010,2668
|
|
20240409,095200,2940773850,15110,15100,15130,15090,1074
|
|
20240409,095100,2924548930,15100,15110,15160,15090,1607
|
|
20240409,095000,2900234090,15110,15260,15290,15100,8440
|
|
20240409,094900,2772018230,15200,15200,15340,15190,4821
|
|
20240409,094800,2698421590,15300,15240,15380,15110,15387
|
|
20240409,094700,2462934750,15250,15090,15250,15050,14618
|
|
20240409,094600,2241462430,15090,14970,15100,14970,2989
|
|
20240409,094500,2196490240,14980,15020,15020,14880,4535
|
|
20240409,094400,2128754330,15050,15100,15100,14940,3484
|
|
20240409,094300,2076394530,15110,15080,15200,15010,17370
|
|
20240409,094200,1813577560,15070,14900,15090,14900,6231
|
|
20240409,094100,1719905170,14900,14930,14990,14870,3062
|
|
20240409,094000,1674346220,14930,14890,15060,14870,5810
|
|
20240409,093900,1587327970,14890,14890,14890,14800,4258
|
|
20240409,093800,1524133960,14890,14910,14980,14890,2137
|
|
20240409,093700,1492262730,14950,15080,15090,14840,4941
|
|
20240409,093600,1418036900,15080,14790,15090,14750,15588
|
|
20240409,093500,1184894570,14800,14710,14810,14710,875
|
|
20240409,093400,1172009750,14720,14630,14720,14630,343
|
|
20240409,093300,1166971080,14620,14630,14720,14620,377
|
|
20240409,093200,1161436400,14630,14660,14660,14620,2280
|
|
20240409,093100,1128052740,14670,14680,14680,14670,115
|
|
20240409,093000,1126364870,14690,14720,14720,14690,234
|
|
20240409,092900,1122923890,14720,14720,14740,14680,303
|
|
20240409,092800,1118469640,14700,14810,14810,14700,908
|
|
20240409,092700,1105102860,14810,14870,14870,14740,895
|
|
20240409,092600,1091870330,14870,14830,14870,14810,844
|
|
20240409,092500,1079343050,14800,14850,14860,14800,590
|
|
20240409,092400,1070592360,14850,14820,14870,14790,311
|
|
20240409,092300,1065979250,14790,14820,14830,14750,1905
|
|
20240409,092200,1037811460,14830,14850,14850,14830,1253
|
|
20240409,092100,1019221760,14850,14840,14850,14840,500
|
|
20240409,092000,1011797520,14840,14850,14850,14840,764
|
|
20240409,091900,1000459430,14840,14840,14900,14840,721
|
|
20240409,091800,989755330,14840,14880,14900,14830,2081
|
|
20240409,091700,958862690,14880,14940,14940,14880,991
|
|
20240409,091600,944075600,14940,14800,14940,14790,6030
|
|
20240409,091500,854285050,14820,14910,14910,14810,1604
|
|
20240409,091400,830476140,14910,14850,14920,14830,2262
|
|
20240409,091300,796822730,14830,14820,14890,14800,1638
|
|
20240409,091200,772537990,14900,14840,14920,14790,2768
|
|
20240409,091100,731359620,14840,14860,14970,14840,10458
|
|
20240409,091000,575539650,14860,14680,14860,14650,5505
|
|
20240409,090900,494294190,14680,14700,14750,14680,1040
|
|
20240409,090800,478979320,14700,14650,14790,14650,3044
|
|
20240409,090700,434283220,14650,14570,14670,14550,2363
|
|
20240409,090600,399746680,14580,14600,14600,14550,346
|
|
20240409,090500,394705920,14600,14590,14670,14510,2972
|
|
20240409,090400,351392060,14600,14690,14700,14580,1552
|
|
20240409,090300,328671200,14620,14730,14800,14610,3426
|
|
20240409,090200,278490440,14800,14840,14950,14690,7457
|
|
20240409,090100,167890640,14840,14380,14840,14380,8074
|
|
20240409,090000,49798380,14440,14310,14440,14210,3475
|