714 lines
35 KiB
CSV
714 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,205100,2188893070,4490,4490,4490,4490,11201
|
|
20240417,205000,2188893070,4490,4490,4490,4490,0
|
|
20240417,204900,2188893070,4490,4490,4490,4490,0
|
|
20240417,204800,2188893070,4490,4490,4490,4490,0
|
|
20240417,204700,2188893070,4490,4490,4490,4490,0
|
|
20240417,204600,2188893070,4490,4490,4490,4490,0
|
|
20240417,204500,2188893070,4490,4490,4490,4490,0
|
|
20240417,204400,2188893070,4490,4490,4490,4490,0
|
|
20240417,204300,2188893070,4490,4490,4490,4490,0
|
|
20240417,204200,2188893070,4490,4490,4490,4490,0
|
|
20240417,204100,2188893070,4490,4490,4490,4490,0
|
|
20240417,204000,2188893070,4490,4490,4490,4490,0
|
|
20240417,203900,2188893070,4490,4490,4490,4490,0
|
|
20240417,203800,2188893070,4490,4490,4490,4490,0
|
|
20240417,203700,2188893070,4490,4490,4490,4490,0
|
|
20240417,203600,2188893070,4490,4490,4490,4490,0
|
|
20240417,203500,2188893070,4490,4490,4490,4490,0
|
|
20240417,203400,2188893070,4490,4490,4490,4490,0
|
|
20240417,203300,2188893070,4490,4490,4490,4490,0
|
|
20240417,203200,2188893070,4490,4490,4490,4490,0
|
|
20240417,203100,2188893070,4490,4490,4490,4490,0
|
|
20240417,203000,2188893070,4490,4490,4490,4490,0
|
|
20240417,202900,2188893070,4490,4490,4490,4490,0
|
|
20240417,202800,2188893070,4490,4490,4490,4490,0
|
|
20240417,202700,2188893070,4490,4490,4490,4490,0
|
|
20240417,202600,2188893070,4490,4490,4490,4490,0
|
|
20240417,202500,2188893070,4490,4490,4490,4490,0
|
|
20240417,202400,2188893070,4490,4490,4490,4490,0
|
|
20240417,202300,2188893070,4490,4490,4490,4490,0
|
|
20240417,202200,2188893070,4490,4490,4490,4490,0
|
|
20240417,202100,2188893070,4490,4490,4490,4490,11201
|
|
20240417,202000,2188893070,4490,4490,4490,4490,0
|
|
20240417,201900,2188893070,4490,4490,4490,4490,0
|
|
20240417,201800,2188893070,4490,4490,4490,4490,0
|
|
20240417,201700,2188893070,4490,4490,4490,4490,0
|
|
20240417,201600,2188893070,4490,4490,4490,4490,0
|
|
20240417,201500,2188893070,4490,4490,4490,4490,0
|
|
20240417,201400,2188893070,4490,4490,4490,4490,0
|
|
20240417,201300,2188893070,4490,4490,4490,4490,0
|
|
20240417,201200,2188893070,4490,4490,4490,4490,0
|
|
20240417,201100,2188893070,4490,4490,4490,4490,0
|
|
20240417,201000,2188893070,4490,4490,4490,4490,0
|
|
20240417,200900,2188893070,4490,4490,4490,4490,0
|
|
20240417,200800,2188893070,4490,4490,4490,4490,0
|
|
20240417,200700,2188893070,4490,4490,4490,4490,0
|
|
20240417,200600,2188893070,4490,4490,4490,4490,0
|
|
20240417,200500,2188893070,4490,4490,4490,4490,0
|
|
20240417,200400,2188893070,4490,4490,4490,4490,0
|
|
20240417,200300,2188893070,4490,4490,4490,4490,0
|
|
20240417,200200,2188893070,4490,4490,4490,4490,0
|
|
20240417,200100,2188893070,4490,4490,4490,4490,0
|
|
20240417,200000,2188893070,4490,4490,4490,4490,0
|
|
20240417,195900,2188893070,4490,4490,4490,4490,0
|
|
20240417,195800,2188893070,4490,4490,4490,4490,0
|
|
20240417,195700,2188893070,4490,4490,4490,4490,0
|
|
20240417,195600,2188893070,4490,4490,4490,4490,0
|
|
20240417,195500,2188893070,4490,4490,4490,4490,0
|
|
20240417,195400,2188893070,4490,4490,4490,4490,0
|
|
20240417,195300,2188893070,4490,4490,4490,4490,0
|
|
20240417,195200,2188893070,4490,4490,4490,4490,0
|
|
20240417,195100,2188893070,4490,4490,4490,4490,11201
|
|
20240417,195000,2188893070,4490,4490,4490,4490,0
|
|
20240417,194900,2188893070,4490,4490,4490,4490,0
|
|
20240417,194800,2188893070,4490,4490,4490,4490,0
|
|
20240417,194700,2188893070,4490,4490,4490,4490,0
|
|
20240417,194600,2188893070,4490,4490,4490,4490,0
|
|
20240417,194500,2188893070,4490,4490,4490,4490,0
|
|
20240417,194400,2188893070,4490,4490,4490,4490,0
|
|
20240417,194300,2188893070,4490,4490,4490,4490,0
|
|
20240417,194200,2188893070,4490,4490,4490,4490,0
|
|
20240417,194100,2188893070,4490,4490,4490,4490,0
|
|
20240417,194000,2188893070,4490,4490,4490,4490,0
|
|
20240417,193900,2188893070,4490,4490,4490,4490,0
|
|
20240417,193800,2188893070,4490,4490,4490,4490,0
|
|
20240417,193700,2188893070,4490,4490,4490,4490,0
|
|
20240417,193600,2188893070,4490,4490,4490,4490,0
|
|
20240417,193500,2188893070,4490,4490,4490,4490,0
|
|
20240417,193400,2188893070,4490,4490,4490,4490,0
|
|
20240417,193300,2188893070,4490,4490,4490,4490,0
|
|
20240417,193200,2188893070,4490,4490,4490,4490,0
|
|
20240417,193100,2188893070,4490,4490,4490,4490,0
|
|
20240417,193000,2188893070,4490,4490,4490,4490,0
|
|
20240417,192900,2188893070,4490,4490,4490,4490,0
|
|
20240417,192800,2188893070,4490,4490,4490,4490,0
|
|
20240417,192700,2188893070,4490,4490,4490,4490,0
|
|
20240417,192600,2188893070,4490,4490,4490,4490,0
|
|
20240417,192500,2188893070,4490,4490,4490,4490,0
|
|
20240417,192400,2188893070,4490,4490,4490,4490,0
|
|
20240417,192300,2188893070,4490,4490,4490,4490,0
|
|
20240417,192200,2188893070,4490,4490,4490,4490,0
|
|
20240417,192100,2188893070,4490,4490,4490,4490,11201
|
|
20240417,192000,2188893070,4490,4490,4490,4490,0
|
|
20240417,191900,2188893070,4490,4490,4490,4490,0
|
|
20240417,191800,2188893070,4490,4490,4490,4490,0
|
|
20240417,191700,2188893070,4490,4490,4490,4490,0
|
|
20240417,191600,2188893070,4490,4490,4490,4490,0
|
|
20240417,191500,2188893070,4490,4490,4490,4490,0
|
|
20240417,191400,2188893070,4490,4490,4490,4490,0
|
|
20240417,191300,2188893070,4490,4490,4490,4490,0
|
|
20240417,191200,2188893070,4490,4490,4490,4490,0
|
|
20240417,191100,2188893070,4490,4490,4490,4490,0
|
|
20240417,191000,2188893070,4490,4490,4490,4490,0
|
|
20240417,190900,2188893070,4490,4490,4490,4490,0
|
|
20240417,190800,2188893070,4490,4490,4490,4490,0
|
|
20240417,190700,2188893070,4490,4490,4490,4490,0
|
|
20240417,190600,2188893070,4490,4490,4490,4490,0
|
|
20240417,190500,2188893070,4490,4490,4490,4490,0
|
|
20240417,190400,2188893070,4490,4490,4490,4490,0
|
|
20240417,190300,2188893070,4490,4490,4490,4490,0
|
|
20240417,190200,2188893070,4490,4490,4490,4490,0
|
|
20240417,190100,2188893070,4490,4490,4490,4490,0
|
|
20240417,190000,2188893070,4490,4490,4490,4490,0
|
|
20240417,185900,2188893070,4490,4490,4490,4490,0
|
|
20240417,185800,2188893070,4490,4490,4490,4490,0
|
|
20240417,185700,2188893070,4490,4490,4490,4490,0
|
|
20240417,185600,2188893070,4490,4490,4490,4490,0
|
|
20240417,185500,2188893070,4490,4490,4490,4490,0
|
|
20240417,185400,2188893070,4490,4490,4490,4490,0
|
|
20240417,185300,2188893070,4490,4490,4490,4490,0
|
|
20240417,185200,2188893070,4490,4490,4490,4490,0
|
|
20240417,185100,2188893070,4490,4490,4490,4490,11201
|
|
20240417,185000,2188893070,4490,4490,4490,4490,0
|
|
20240417,184900,2188893070,4490,4490,4490,4490,0
|
|
20240417,184800,2188893070,4490,4490,4490,4490,0
|
|
20240417,184700,2188893070,4490,4490,4490,4490,0
|
|
20240417,184600,2188893070,4490,4490,4490,4490,0
|
|
20240417,184500,2188893070,4490,4490,4490,4490,0
|
|
20240417,184400,2188893070,4490,4490,4490,4490,0
|
|
20240417,184300,2188893070,4490,4490,4490,4490,0
|
|
20240417,184200,2188893070,4490,4490,4490,4490,0
|
|
20240417,184100,2188893070,4490,4490,4490,4490,0
|
|
20240417,184000,2188893070,4490,4490,4490,4490,0
|
|
20240417,183900,2188893070,4490,4490,4490,4490,0
|
|
20240417,183800,2188893070,4490,4490,4490,4490,0
|
|
20240417,183700,2188893070,4490,4490,4490,4490,0
|
|
20240417,183600,2188893070,4490,4490,4490,4490,0
|
|
20240417,183500,2188893070,4490,4490,4490,4490,0
|
|
20240417,183400,2188893070,4490,4490,4490,4490,0
|
|
20240417,183300,2188893070,4490,4490,4490,4490,0
|
|
20240417,183200,2188893070,4490,4490,4490,4490,0
|
|
20240417,183100,2188893070,4490,4490,4490,4490,0
|
|
20240417,183000,2188893070,4490,4490,4490,4490,0
|
|
20240417,182900,2188893070,4490,4490,4490,4490,0
|
|
20240417,182800,2188893070,4490,4490,4490,4490,0
|
|
20240417,182700,2188893070,4490,4490,4490,4490,0
|
|
20240417,182600,2188893070,4490,4490,4490,4490,0
|
|
20240417,182500,2188893070,4490,4490,4490,4490,0
|
|
20240417,182400,2188893070,4490,4490,4490,4490,0
|
|
20240417,182300,2188893070,4490,4490,4490,4490,0
|
|
20240417,182200,2188893070,4490,4490,4490,4490,0
|
|
20240417,182100,2188893070,4490,4490,4490,4490,11201
|
|
20240417,182000,2188893070,4490,4490,4490,4490,0
|
|
20240417,181900,2188893070,4490,4490,4490,4490,0
|
|
20240417,181800,2188893070,4490,4490,4490,4490,0
|
|
20240417,181700,2188893070,4490,4490,4490,4490,0
|
|
20240417,181600,2188893070,4490,4490,4490,4490,0
|
|
20240417,181500,2188893070,4490,4490,4490,4490,0
|
|
20240417,181400,2188893070,4490,4490,4490,4490,0
|
|
20240417,181300,2188893070,4490,4490,4490,4490,0
|
|
20240417,181200,2188893070,4490,4490,4490,4490,0
|
|
20240417,181100,2188893070,4490,4490,4490,4490,0
|
|
20240417,181000,2188893070,4490,4490,4490,4490,0
|
|
20240417,180900,2188893070,4490,4490,4490,4490,0
|
|
20240417,180800,2188893070,4490,4490,4490,4490,0
|
|
20240417,180700,2188893070,4490,4490,4490,4490,0
|
|
20240417,180600,2188893070,4490,4490,4490,4490,0
|
|
20240417,180500,2188893070,4490,4490,4490,4490,0
|
|
20240417,180400,2188893070,4490,4490,4490,4490,0
|
|
20240417,180300,2188893070,4490,4490,4490,4490,0
|
|
20240417,180200,2188893070,4490,4490,4490,4490,0
|
|
20240417,180100,2188893070,4490,4490,4490,4490,0
|
|
20240417,180000,2188893070,4490,4490,4490,4490,0
|
|
20240417,175900,2188893070,4490,4490,4490,4490,0
|
|
20240417,175800,2188893070,4490,4490,4490,4490,0
|
|
20240417,175700,2188893070,4490,4490,4490,4490,0
|
|
20240417,175600,2188893070,4490,4490,4490,4490,0
|
|
20240417,175500,2188893070,4490,4490,4490,4490,0
|
|
20240417,175400,2188893070,4490,4490,4490,4490,0
|
|
20240417,175300,2188893070,4490,4490,4490,4490,0
|
|
20240417,175200,2188893070,4490,4490,4490,4490,0
|
|
20240417,175100,2188893070,4490,4490,4490,4490,11201
|
|
20240417,175000,2188893070,4490,4490,4490,4490,0
|
|
20240417,174900,2188893070,4490,4490,4490,4490,0
|
|
20240417,174800,2188893070,4490,4490,4490,4490,0
|
|
20240417,174700,2188893070,4490,4490,4490,4490,0
|
|
20240417,174600,2188893070,4490,4490,4490,4490,0
|
|
20240417,174500,2188893070,4490,4490,4490,4490,0
|
|
20240417,174400,2188893070,4490,4490,4490,4490,0
|
|
20240417,174300,2188893070,4490,4490,4490,4490,0
|
|
20240417,174200,2188893070,4490,4490,4490,4490,0
|
|
20240417,174100,2188893070,4490,4490,4490,4490,0
|
|
20240417,174000,2188893070,4490,4490,4490,4490,0
|
|
20240417,173900,2188893070,4490,4490,4490,4490,0
|
|
20240417,173800,2188893070,4490,4490,4490,4490,0
|
|
20240417,173700,2188893070,4490,4490,4490,4490,0
|
|
20240417,173600,2188893070,4490,4490,4490,4490,0
|
|
20240417,173500,2188893070,4490,4490,4490,4490,0
|
|
20240417,173400,2188893070,4490,4490,4490,4490,0
|
|
20240417,173300,2188893070,4490,4490,4490,4490,0
|
|
20240417,173200,2188893070,4490,4490,4490,4490,0
|
|
20240417,173100,2188893070,4490,4490,4490,4490,0
|
|
20240417,173000,2188893070,4490,4490,4490,4490,0
|
|
20240417,172900,2188893070,4490,4490,4490,4490,0
|
|
20240417,172800,2188893070,4490,4490,4490,4490,0
|
|
20240417,172700,2188893070,4490,4490,4490,4490,0
|
|
20240417,172600,2188893070,4490,4490,4490,4490,0
|
|
20240417,172500,2188893070,4490,4490,4490,4490,0
|
|
20240417,172400,2188893070,4490,4490,4490,4490,0
|
|
20240417,172300,2188893070,4490,4490,4490,4490,0
|
|
20240417,172200,2188893070,4490,4490,4490,4490,0
|
|
20240417,172100,2188893070,4490,4490,4490,4490,11201
|
|
20240417,172000,2188893070,4490,4490,4490,4490,0
|
|
20240417,171900,2188893070,4490,4490,4490,4490,0
|
|
20240417,171800,2188893070,4490,4490,4490,4490,0
|
|
20240417,171700,2188893070,4490,4490,4490,4490,0
|
|
20240417,171600,2188893070,4490,4490,4490,4490,0
|
|
20240417,171500,2188893070,4490,4490,4490,4490,0
|
|
20240417,171400,2188893070,4490,4490,4490,4490,0
|
|
20240417,171300,2188893070,4490,4490,4490,4490,0
|
|
20240417,171200,2188893070,4490,4490,4490,4490,0
|
|
20240417,171100,2188893070,4490,4490,4490,4490,0
|
|
20240417,171000,2188893070,4490,4490,4490,4490,0
|
|
20240417,170900,2188893070,4490,4490,4490,4490,0
|
|
20240417,170800,2188893070,4490,4490,4490,4490,0
|
|
20240417,170700,2188893070,4490,4490,4490,4490,0
|
|
20240417,170600,2188893070,4490,4490,4490,4490,0
|
|
20240417,170500,2188893070,4490,4490,4490,4490,0
|
|
20240417,170400,2188893070,4490,4490,4490,4490,0
|
|
20240417,170300,2188893070,4490,4490,4490,4490,0
|
|
20240417,170200,2188893070,4490,4490,4490,4490,0
|
|
20240417,170100,2188893070,4490,4490,4490,4490,0
|
|
20240417,170000,2188893070,4490,4490,4490,4490,0
|
|
20240417,165900,2188893070,4490,4490,4490,4490,0
|
|
20240417,165800,2188893070,4490,4490,4490,4490,0
|
|
20240417,165700,2188893070,4490,4490,4490,4490,0
|
|
20240417,165600,2188893070,4490,4490,4490,4490,0
|
|
20240417,165500,2188893070,4490,4490,4490,4490,0
|
|
20240417,165400,2188893070,4490,4490,4490,4490,0
|
|
20240417,165300,2188893070,4490,4490,4490,4490,0
|
|
20240417,165200,2188893070,4490,4490,4490,4490,0
|
|
20240417,165100,2188893070,4490,4490,4490,4490,11201
|
|
20240417,165000,2188893070,4490,4490,4490,4490,0
|
|
20240417,164900,2188893070,4490,4490,4490,4490,0
|
|
20240417,164800,2188893070,4490,4490,4490,4490,0
|
|
20240417,164700,2188893070,4490,4490,4490,4490,0
|
|
20240417,164600,2188893070,4490,4490,4490,4490,0
|
|
20240417,164500,2188893070,4490,4490,4490,4490,0
|
|
20240417,164400,2188893070,4490,4490,4490,4490,0
|
|
20240417,164300,2188893070,4490,4490,4490,4490,0
|
|
20240417,164200,2188893070,4490,4490,4490,4490,0
|
|
20240417,164100,2188893070,4490,4490,4490,4490,0
|
|
20240417,164000,2188893070,4490,4490,4490,4490,0
|
|
20240417,163900,2188893070,4490,4490,4490,4490,0
|
|
20240417,163800,2188893070,4490,4490,4490,4490,0
|
|
20240417,163700,2188893070,4490,4490,4490,4490,0
|
|
20240417,163600,2188893070,4490,4490,4490,4490,0
|
|
20240417,163500,2188893070,4490,4490,4490,4490,0
|
|
20240417,163400,2188893070,4490,4490,4490,4490,0
|
|
20240417,163300,2188893070,4490,4490,4490,4490,0
|
|
20240417,163200,2188893070,4490,4490,4490,4490,0
|
|
20240417,163100,2188893070,4490,4490,4490,4490,0
|
|
20240417,163000,2188893070,4490,4490,4490,4490,0
|
|
20240417,162900,2188893070,4490,4490,4490,4490,0
|
|
20240417,162800,2188893070,4490,4490,4490,4490,0
|
|
20240417,162700,2188893070,4490,4490,4490,4490,0
|
|
20240417,162600,2188893070,4490,4490,4490,4490,0
|
|
20240417,162500,2188893070,4490,4490,4490,4490,0
|
|
20240417,162400,2188893070,4490,4490,4490,4490,0
|
|
20240417,162300,2188893070,4490,4490,4490,4490,0
|
|
20240417,162200,2188893070,4490,4490,4490,4490,0
|
|
20240417,162100,2188893070,4490,4490,4490,4490,11201
|
|
20240417,162000,2188893070,4490,4490,4490,4490,0
|
|
20240417,161900,2188893070,4490,4490,4490,4490,0
|
|
20240417,161800,2188893070,4490,4490,4490,4490,0
|
|
20240417,161700,2188893070,4490,4490,4490,4490,0
|
|
20240417,161600,2188893070,4490,4490,4490,4490,0
|
|
20240417,161500,2188893070,4490,4490,4490,4490,0
|
|
20240417,161400,2188893070,4490,4490,4490,4490,0
|
|
20240417,161300,2188893070,4490,4490,4490,4490,0
|
|
20240417,161200,2188893070,4490,4490,4490,4490,0
|
|
20240417,161100,2188893070,4490,4490,4490,4490,0
|
|
20240417,161000,2188893070,4490,4490,4490,4490,0
|
|
20240417,160900,2188893070,4490,4490,4490,4490,0
|
|
20240417,160800,2188893070,4490,4490,4490,4490,0
|
|
20240417,160700,2188893070,4490,4490,4490,4490,0
|
|
20240417,160600,2188893070,4490,4490,4490,4490,0
|
|
20240417,160500,2188893070,4490,4490,4490,4490,0
|
|
20240417,160400,2188893070,4490,4490,4490,4490,0
|
|
20240417,160300,2188893070,4490,4490,4490,4490,0
|
|
20240417,160200,2188893070,4490,4490,4490,4490,0
|
|
20240417,160100,2188893070,4490,4490,4490,4490,0
|
|
20240417,160000,2188893070,4490,4490,4490,4490,0
|
|
20240417,155900,2188893070,4490,4490,4490,4490,0
|
|
20240417,155800,2188893070,4490,4490,4490,4490,0
|
|
20240417,155700,2188893070,4490,4490,4490,4490,0
|
|
20240417,155600,2188893070,4490,4490,4490,4490,0
|
|
20240417,155500,2188893070,4490,4490,4490,4490,0
|
|
20240417,155400,2188893070,4490,4490,4490,4490,0
|
|
20240417,155300,2188893070,4490,4490,4490,4490,0
|
|
20240417,155200,2188893070,4490,4490,4490,4490,0
|
|
20240417,155100,2188893070,4490,4490,4490,4490,11201
|
|
20240417,155000,2188893070,4490,4490,4490,4490,0
|
|
20240417,154900,2188893070,4490,4490,4490,4490,0
|
|
20240417,154800,2188893070,4490,4490,4490,4490,0
|
|
20240417,154700,2188893070,4490,4490,4490,4490,0
|
|
20240417,154600,2188893070,4490,4490,4490,4490,0
|
|
20240417,154500,2188893070,4490,4490,4490,4490,0
|
|
20240417,154400,2188893070,4490,4490,4490,4490,0
|
|
20240417,154300,2188893070,4490,4490,4490,4490,0
|
|
20240417,154200,2188893070,4490,4490,4490,4490,0
|
|
20240417,154100,2188893070,4490,4490,4490,4490,0
|
|
20240417,154000,2188893070,4490,4490,4490,4490,0
|
|
20240417,153900,2188893070,4490,4490,4490,4490,0
|
|
20240417,153800,2188893070,4490,4490,4490,4490,0
|
|
20240417,153700,2188893070,4490,4490,4490,4490,0
|
|
20240417,153600,2188893070,4490,4490,4490,4490,0
|
|
20240417,153500,2188893070,4490,4490,4490,4490,0
|
|
20240417,153400,2188893070,4490,4490,4490,4490,0
|
|
20240417,153300,2188893070,4490,4490,4490,4490,0
|
|
20240417,153200,2188893070,4490,4490,4490,4490,0
|
|
20240417,153100,2188893070,4490,4490,4490,4490,0
|
|
20240417,153000,2188893070,4490,4490,4490,4490,11201
|
|
20240417,152900,2138600580,4545,4545,4545,4545,0
|
|
20240417,152800,2138600580,4545,4545,4545,4545,0
|
|
20240417,152700,2138600580,4545,4545,4545,4545,0
|
|
20240417,152600,2138600580,4545,4545,4545,4545,0
|
|
20240417,152500,2138600580,4545,4545,4545,4545,0
|
|
20240417,152400,2138600580,4545,4545,4545,4545,0
|
|
20240417,152300,2138600580,4545,4545,4545,4545,0
|
|
20240417,152200,2138600580,4545,4545,4545,4545,0
|
|
20240417,152100,2138600580,4545,4545,4545,4545,0
|
|
20240417,152000,2138600580,4545,4545,4545,4545,0
|
|
20240417,151900,2138600580,4545,4530,4550,4505,2186
|
|
20240417,151800,2128698010,4550,4530,4560,4530,2015
|
|
20240417,151700,2119569970,4540,4545,4545,4515,11
|
|
20240417,151600,2119520035,4540,4535,4540,4535,145
|
|
20240417,151500,2118861885,4535,4510,4535,4510,890
|
|
20240417,151400,2114841735,4505,4510,4510,4500,432
|
|
20240417,151300,2112895560,4500,4530,4530,4500,1724
|
|
20240417,151200,2105120260,4530,4535,4535,4515,4904
|
|
20240417,151100,2082922485,4540,4540,4540,4535,555
|
|
20240417,151000,2080404830,4570,4570,4570,4570,0
|
|
20240417,150900,2080404830,4570,4570,4570,4570,1
|
|
20240417,150800,2080400260,4540,4550,4550,4540,416
|
|
20240417,150700,2078509245,4570,4555,4570,4555,427
|
|
20240417,150600,2076560770,4555,4560,4560,4555,21
|
|
20240417,150500,2076465075,4560,4565,4565,4560,258
|
|
20240417,150400,2075288290,4570,4570,4570,4570,10
|
|
20240417,150300,2075242590,4565,4565,4565,4565,269
|
|
20240417,150200,2074014605,4555,4555,4555,4555,37
|
|
20240417,150100,2073846070,4550,4550,4550,4545,762
|
|
20240417,150000,2070379135,4545,4540,4550,4535,1296
|
|
20240417,145900,2064495610,4540,4550,4550,4540,655
|
|
20240417,145800,2061521295,4545,4555,4555,4545,335
|
|
20240417,145700,2059998700,4555,4560,4565,4555,2212
|
|
20240417,145600,2049911400,4545,4540,4545,4535,5155
|
|
20240417,145500,2026526255,4545,4560,4560,4545,2694
|
|
20240417,145400,2014266020,4550,4570,4570,4550,2768
|
|
20240417,145300,2001658490,4560,4575,4585,4560,145
|
|
20240417,145200,2000994955,4560,4575,4575,4560,2057
|
|
20240417,145100,1991614160,4570,4580,4585,4570,410
|
|
20240417,145000,1989735540,4580,4580,4580,4580,163
|
|
20240417,144900,1988989000,4580,4580,4580,4580,8
|
|
20240417,144800,1988952360,4585,4580,4585,4580,7
|
|
20240417,144700,1988920270,4580,4580,4580,4580,840
|
|
20240417,144600,1985073070,4585,4585,4585,4585,0
|
|
20240417,144500,1985073070,4585,4585,4585,4585,30
|
|
20240417,144400,1984935520,4570,4570,4570,4565,1310
|
|
20240417,144300,1978949085,4570,4575,4575,4570,913
|
|
20240417,144200,1974776665,4575,4575,4580,4575,201
|
|
20240417,144100,1973856200,4570,4570,4570,4570,1
|
|
20240417,144000,1973851630,4565,4565,4565,4565,35
|
|
20240417,143900,1973691855,4560,4570,4570,4560,57
|
|
20240417,143800,1973431915,4560,4560,4560,4560,28
|
|
20240417,143700,1973304235,4580,4585,4585,4560,375
|
|
20240417,143600,1971593300,4585,4585,4585,4585,40
|
|
20240417,143500,1971409900,4575,4575,4575,4575,22
|
|
20240417,143400,1971309250,4555,4555,4555,4555,0
|
|
20240417,143300,1971309250,4555,4580,4580,4555,744
|
|
20240417,143200,1967917825,4585,4590,4590,4585,282
|
|
20240417,143100,1966624705,4585,4605,4605,4555,3547
|
|
20240417,143000,1950448045,4605,4610,4610,4605,225
|
|
20240417,142900,1949411125,4615,4610,4620,4605,193
|
|
20240417,142800,1948521540,4610,4610,4610,4610,253
|
|
20240417,142700,1947355210,4610,4610,4610,4610,13
|
|
20240417,142600,1947295280,4610,4600,4615,4600,3956
|
|
20240417,142500,1929074285,4600,4590,4600,4585,772
|
|
20240417,142400,1925525945,4590,4585,4590,4585,76
|
|
20240417,142300,1925177235,4565,4580,4580,4565,200
|
|
20240417,142200,1924263995,4590,4580,4590,4580,506
|
|
20240417,142100,1921944115,4585,4585,4585,4585,65
|
|
20240417,142000,1921646090,4580,4585,4585,4560,353
|
|
20240417,141900,1920033505,4590,4595,4595,4590,5
|
|
20240417,141800,1920010550,4595,4555,4600,4555,5807
|
|
20240417,141700,1893326875,4555,4590,4590,4555,1174
|
|
20240417,141600,1887957125,4600,4600,4600,4595,1261
|
|
20240417,141500,1882156540,4595,4605,4605,4595,140
|
|
20240417,141400,1881512730,4595,4595,4595,4595,13
|
|
20240417,141300,1881452995,4595,4590,4595,4590,978
|
|
20240417,141200,1876959225,4585,4590,4600,4580,172
|
|
20240417,141100,1876169235,4590,4600,4600,4590,31
|
|
20240417,141000,1876026820,4615,4615,4625,4605,2521
|
|
20240417,140900,1864377225,4620,4620,4620,4620,0
|
|
20240417,140800,1864377225,4620,4620,4625,4620,2954
|
|
20240417,140700,1850719745,4625,4580,4625,4580,300
|
|
20240417,140600,1849340430,4565,4585,4585,4565,8
|
|
20240417,140500,1849303840,4585,4560,4585,4560,1550
|
|
20240417,140400,1842209565,4560,4560,4560,4560,227
|
|
20240417,140300,1841174445,4560,4565,4565,4560,3
|
|
20240417,140200,1841160755,4565,4555,4565,4555,28
|
|
20240417,140100,1841033195,4550,4545,4555,4530,475
|
|
20240417,140000,1838876805,4540,4540,4540,4540,10
|
|
20240417,135900,1838831405,4505,4575,4575,4505,3684
|
|
20240417,135800,1822134745,4575,4575,4575,4575,204
|
|
20240417,135700,1821201445,4575,4575,4575,4575,572
|
|
20240417,135600,1818584545,4575,4570,4575,4570,609
|
|
20240417,135500,1815800790,4570,4560,4570,4560,603
|
|
20240417,135400,1813047955,4560,4565,4565,4535,1476
|
|
20240417,135300,1806346045,4570,4570,4570,4570,150
|
|
20240417,135200,1805660545,4570,4575,4575,4565,116
|
|
20240417,135100,1805129955,4570,4560,4570,4560,946
|
|
20240417,135000,1800809155,4560,4550,4560,4550,2
|
|
20240417,134900,1800800045,4545,4540,4545,4540,503
|
|
20240417,134800,1798513960,4565,4550,4565,4540,1390
|
|
20240417,134700,1792176780,4565,4565,4565,4565,0
|
|
20240417,134600,1792176780,4565,4565,4565,4565,0
|
|
20240417,134500,1792176780,4565,4560,4565,4550,559
|
|
20240417,134400,1789633020,4565,4565,4565,4565,320
|
|
20240417,134300,1788172220,4565,4565,4565,4565,30
|
|
20240417,134200,1788035270,4550,4570,4570,4550,751
|
|
20240417,134100,1784609530,4570,4570,4570,4570,12
|
|
20240417,134000,1784554690,4570,4565,4570,4565,151
|
|
20240417,133900,1783865125,4565,4565,4565,4565,224
|
|
20240417,133800,1782842565,4565,4565,4565,4565,126
|
|
20240417,133700,1782267375,4555,4560,4560,4555,119
|
|
20240417,133600,1781725260,4580,4575,4580,4575,900
|
|
20240417,133500,1777606265,4560,4560,4560,4560,300
|
|
20240417,133400,1776238265,4560,4560,4570,4560,7391
|
|
20240417,133300,1742504360,4555,4550,4555,4550,504
|
|
20240417,133200,1740209640,4550,4550,4550,4550,104
|
|
20240417,133100,1739736440,4550,4540,4550,4540,624
|
|
20240417,133000,1736900795,4545,4530,4545,4530,351
|
|
20240417,132900,1735307540,4510,4510,4510,4510,432
|
|
20240417,132800,1733359220,4510,4515,4525,4510,2430
|
|
20240417,132700,1722378265,4510,4520,4520,4510,141
|
|
20240417,132600,1721741840,4530,4530,4530,4530,0
|
|
20240417,132500,1721741840,4530,4530,4530,4530,50
|
|
20240417,132400,1721515340,4530,4530,4530,4530,0
|
|
20240417,132300,1721515340,4530,4535,4535,4530,3
|
|
20240417,132200,1721501740,4535,4535,4535,4535,51
|
|
20240417,132100,1721270455,4515,4535,4535,4515,72
|
|
20240417,132000,1720943975,4535,4515,4535,4505,561
|
|
20240417,131900,1718412485,4525,4510,4530,4510,40
|
|
20240417,131800,1718231455,4510,4505,4510,4505,102
|
|
20240417,131700,1717771935,4510,4510,4510,4510,0
|
|
20240417,131600,1717771935,4510,4510,4510,4510,105
|
|
20240417,131500,1717298385,4510,4510,4510,4510,1
|
|
20240417,131400,1717293875,4505,4500,4505,4500,190
|
|
20240417,131300,1716438175,4490,4495,4495,4490,670
|
|
20240417,131200,1713427525,4485,4485,4485,4485,1600
|
|
20240417,131100,1706251525,4485,4510,4510,4485,5511
|
|
20240417,131000,1681501050,4510,4515,4515,4510,257
|
|
20240417,130900,1680340955,4520,4520,4520,4520,146
|
|
20240417,130800,1679681035,4535,4545,4545,4525,1597
|
|
20240417,130700,1672435505,4545,4510,4545,4510,507
|
|
20240417,130600,1670146295,4510,4515,4515,4510,308
|
|
20240417,130500,1668756715,4515,4500,4515,4500,193
|
|
20240417,130400,1667886700,4500,4510,4510,4500,321
|
|
20240417,130300,1666442045,4515,4520,4520,4515,824
|
|
20240417,130200,1662717785,4525,4525,4525,4520,108
|
|
20240417,130100,1662229135,4500,4520,4525,4500,1876
|
|
20240417,130000,1653763965,4520,4490,4520,4490,1898
|
|
20240417,125900,1645238715,4490,4495,4495,4485,975
|
|
20240417,125800,1640862185,4495,4505,4505,4490,1446
|
|
20240417,125700,1634357755,4505,4490,4505,4490,716
|
|
20240417,125600,1631140065,4510,4495,4510,4490,615
|
|
20240417,125500,1628374440,4490,4475,4495,4470,4538
|
|
20240417,125400,1608059765,4470,4475,4480,4470,6636
|
|
20240417,125300,1578372085,4475,4470,4475,4420,2618
|
|
20240417,125200,1566722000,4470,4585,4585,4400,25998
|
|
20240417,125100,1449281125,4590,4600,4600,4590,606
|
|
20240417,125000,1446498825,4610,4610,4610,4610,1
|
|
20240417,124900,1446494215,4610,4600,4610,4600,15
|
|
20240417,124800,1446425075,4605,4610,4610,4605,2
|
|
20240417,124700,1446415860,4610,4610,4610,4610,20
|
|
20240417,124600,1446323660,4590,4600,4600,4590,195
|
|
20240417,124500,1445426910,4600,4600,4600,4600,152
|
|
20240417,124400,1444727710,4600,4600,4600,4600,168
|
|
20240417,124300,1443954910,4600,4590,4600,4585,783
|
|
20240417,124200,1440358680,4590,4600,4600,4590,350
|
|
20240417,124100,1438751180,4585,4585,4585,4585,41
|
|
20240417,124000,1438563195,4585,4590,4615,4585,1509
|
|
20240417,123900,1431639610,4615,4590,4615,4590,2
|
|
20240417,123800,1431630405,4585,4585,4585,4585,7
|
|
20240417,123700,1431598310,4585,4590,4620,4580,1125
|
|
20240417,123600,1426437670,4580,4585,4590,4580,2917
|
|
20240417,123500,1413059170,4585,4600,4600,4585,381
|
|
20240417,123400,1411310935,4600,4615,4615,4600,410
|
|
20240417,123300,1409424185,4595,4615,4620,4595,4174
|
|
20240417,123200,1390217585,4645,4645,4645,4645,305
|
|
20240417,123100,1388800860,4650,4635,4650,4600,13775
|
|
20240417,123000,1325309000,4635,4650,4650,4635,346
|
|
20240417,122900,1323704600,4650,4650,4650,4650,0
|
|
20240417,122800,1323704600,4650,4650,4650,4635,303
|
|
20240417,122700,1322297150,4635,4650,4650,4635,201
|
|
20240417,122600,1321365500,4650,4635,4650,4635,302
|
|
20240417,122500,1319965700,4635,4635,4635,4635,370
|
|
20240417,122400,1318250750,4635,4635,4635,4635,1
|
|
20240417,122300,1318246115,4635,4635,4635,4635,225
|
|
20240417,122200,1317203240,4630,4630,4630,4630,34
|
|
20240417,122100,1317045820,4625,4625,4625,4625,750
|
|
20240417,122000,1313577070,4625,4625,4625,4625,486
|
|
20240417,121900,1311329320,4630,4630,4630,4630,80
|
|
20240417,121800,1310958920,4625,4630,4630,4625,677
|
|
20240417,121700,1307827295,4630,4630,4630,4630,150
|
|
20240417,121600,1307132795,4635,4620,4635,4605,2438
|
|
20240417,121500,1295885360,4620,4640,4645,4620,4150
|
|
20240417,121400,1276683935,4645,4645,4645,4645,1697
|
|
20240417,121300,1268801370,4650,4650,4650,4650,183
|
|
20240417,121200,1267950420,4655,4655,4655,4655,221
|
|
20240417,121100,1266921665,4655,4655,4655,4655,0
|
|
20240417,121000,1266921665,4655,4655,4655,4655,127
|
|
20240417,120900,1266330480,4660,4660,4660,4660,0
|
|
20240417,120800,1266330480,4660,4660,4660,4660,153
|
|
20240417,120700,1265617500,4660,4660,4660,4660,0
|
|
20240417,120600,1265617500,4660,4655,4660,4655,1526
|
|
20240417,120500,1258509210,4655,4655,4655,4655,230
|
|
20240417,120400,1257438560,4655,4655,4655,4655,3
|
|
20240417,120300,1257424595,4655,4655,4655,4655,0
|
|
20240417,120200,1257424595,4655,4645,4655,4645,573
|
|
20240417,120100,1254759450,4655,4655,4655,4655,0
|
|
20240417,120000,1254759450,4655,4655,4655,4655,20
|
|
20240417,115900,1254666350,4655,4655,4655,4655,46
|
|
20240417,115800,1254452220,4655,4660,4660,4655,13
|
|
20240417,115700,1254391655,4655,4655,4655,4655,0
|
|
20240417,115600,1254391655,4655,4640,4655,4635,1544
|
|
20240417,115500,1247232525,4640,4645,4645,4640,514
|
|
20240417,115400,1244847505,4645,4645,4660,4645,270
|
|
20240417,115300,1243591750,4645,4650,4665,4645,276
|
|
20240417,115200,1242308405,4665,4660,4665,4660,65
|
|
20240417,115100,1242005430,4650,4650,4670,4650,211
|
|
20240417,115000,1241024230,4650,4650,4670,4650,91
|
|
20240417,114900,1240600580,4650,4655,4655,4650,900
|
|
20240417,114800,1236412675,4660,4660,4675,4655,280
|
|
20240417,114700,1235108980,4660,4665,4665,4660,1317
|
|
20240417,114600,1228971600,4665,4680,4680,4665,2774
|
|
20240417,114500,1216017570,4690,4685,4695,4680,1143
|
|
20240417,114400,1210659335,4685,4690,4690,4685,600
|
|
20240417,114300,1207848330,4690,4685,4695,4685,80
|
|
20240417,114200,1207473100,4700,4700,4700,4685,518
|
|
20240417,114100,1205046145,4700,4700,4700,4700,36
|
|
20240417,114000,1204876945,4700,4690,4700,4690,162
|
|
20240417,113900,1204115955,4695,4695,4695,4695,98
|
|
20240417,113800,1203655845,4695,4700,4700,4695,170
|
|
20240417,113700,1202856945,4700,4700,4700,4700,500
|
|
20240417,113600,1200506945,4690,4690,4690,4690,1016
|
|
20240417,113500,1195741905,4710,4700,4710,4700,167
|
|
20240417,113400,1194956805,4715,4700,4715,4700,610
|
|
20240417,113300,1192089655,4700,4710,4715,4700,62
|
|
20240417,113200,1191797660,4715,4715,4715,4715,7
|
|
20240417,113100,1191764655,4710,4710,4710,4710,6
|
|
20240417,113000,1191736395,4720,4720,4720,4720,0
|
|
20240417,112900,1191736395,4720,4720,4720,4720,0
|
|
20240417,112800,1191736395,4720,4720,4720,4720,2
|
|
20240417,112700,1191726955,4725,4725,4725,4725,0
|
|
20240417,112600,1191726955,4725,4710,4725,4700,1706
|
|
20240417,112500,1183690285,4705,4710,4720,4705,1698
|
|
20240417,112400,1175699630,4710,4715,4715,4710,2103
|
|
20240417,112300,1165789940,4715,4715,4715,4715,25
|
|
20240417,112200,1165672065,4715,4715,4715,4715,61
|
|
20240417,112100,1165384450,4715,4700,4715,4700,108
|
|
20240417,112000,1164876320,4715,4715,4715,4715,219
|
|
20240417,111900,1163843735,4715,4715,4715,4700,194
|
|
20240417,111800,1162929160,4715,4715,4715,4715,1001
|
|
20240417,111700,1158209445,4695,4735,4735,4695,1501
|
|
20240417,111600,1151154035,4720,4705,4720,4705,570
|
|
20240417,111500,1148469000,4705,4705,4705,4705,10
|
|
20240417,111400,1148421950,4710,4690,4710,4690,217
|
|
20240417,111300,1147400160,4715,4695,4715,4695,1132
|
|
20240417,111200,1142084880,4720,4755,4755,4690,3123
|
|
20240417,111100,1127411365,4755,4700,4755,4690,2438
|
|
20240417,111000,1115939780,4700,4700,4700,4690,774
|
|
20240417,110900,1112305630,4690,4700,4700,4690,204
|
|
20240417,110800,1111346945,4695,4700,4700,4695,669
|
|
20240417,110700,1108205520,4695,4695,4695,4695,216
|
|
20240417,110600,1107191400,4700,4700,4700,4700,1
|
|
20240417,110500,1107186700,4700,4700,4700,4700,0
|
|
20240417,110400,1107186700,4700,4700,4700,4700,0
|
|
20240417,110300,1107186700,4700,4695,4700,4695,204
|
|
20240417,110200,1106227915,4695,4695,4695,4685,143
|
|
20240417,110100,1105556900,4700,4700,4700,4700,0
|
|
20240417,110000,1105556900,4700,4700,4700,4700,0
|
|
20240417,105900,1105556900,4700,4700,4700,4700,6
|
|
20240417,105800,1105528700,4700,4700,4700,4700,750
|
|
20240417,105700,1102003700,4700,4700,4700,4700,0
|
|
20240417,105600,1102003700,4700,4680,4700,4680,7222
|
|
20240417,105500,1068155710,4665,4665,4665,4665,100
|
|
20240417,105400,1067689210,4685,4685,4685,4685,45
|
|
20240417,105300,1067478385,4655,4655,4655,4655,1
|
|
20240417,105200,1067473730,4685,4685,4685,4650,234
|
|
20240417,105100,1066381595,4685,4655,4685,4655,100
|
|
20240417,105000,1065914385,4655,4685,4685,4655,81
|
|
20240417,104900,1065534960,4655,4685,4685,4655,1141
|
|
20240417,104800,1060218905,4690,4690,4690,4690,97
|
|
20240417,104700,1059763975,4700,4710,4710,4660,768
|
|
20240417,104600,1056155740,4715,4635,4715,4630,6722
|
|
20240417,104500,1024918595,4665,4660,4665,4660,274
|
|
20240417,104400,1023641360,4660,4660,4660,4655,492
|
|
20240417,104300,1021350040,4660,4650,4660,4620,2551
|
|
20240417,104200,1009528870,4670,4680,4680,4650,3394
|
|
20240417,104100,993716390,4680,4695,4695,4675,1005
|
|
20240417,104000,989013460,4695,4695,4695,4695,105
|
|
20240417,103900,988520485,4680,4695,4695,4680,1070
|
|
20240417,103800,983511835,4675,4680,4680,4675,600
|
|
20240417,103700,980706735,4695,4690,4695,4690,75
|
|
20240417,103600,980354700,4695,4660,4695,4660,199
|
|
20240417,103500,979423700,4675,4665,4675,4665,426
|
|
20240417,103400,977435435,4680,4680,4685,4665,335
|
|
20240417,103300,975868030,4680,4650,4695,4650,585
|
|
20240417,103200,973130990,4675,4680,4680,4640,4426
|
|
20240417,103100,952535075,4680,4660,4680,4650,1822
|
|
20240417,103000,944058765,4650,4650,4670,4645,1054
|
|
20240417,102900,939155685,4655,4665,4665,4645,3356
|
|
20240417,102800,923534400,4695,4665,4695,4665,150
|
|
20240417,102700,922831650,4670,4675,4675,4670,516
|
|
20240417,102600,920420975,4675,4675,4675,4675,509
|
|
20240417,102500,918041400,4685,4660,4685,4660,312
|
|
20240417,102400,916584730,4660,4660,4670,4660,1689
|
|
20240417,102300,908705760,4665,4695,4700,4660,4535
|
|
20240417,102200,887501145,4675,4740,4740,4675,11333
|
|
20240417,102100,834217730,4715,4720,4760,4710,4777
|
|
20240417,102000,811650230,4750,4735,4765,4715,9881
|
|
20240417,101900,764739585,4765,4730,4770,4710,4140
|
|
20240417,101800,745083465,4730,4730,4730,4710,135
|
|
20240417,101700,744444935,4705,4725,4730,4705,292
|
|
20240417,101600,743068765,4725,4725,4725,4725,52
|
|
20240417,101500,742823065,4730,4720,4730,4710,649
|
|
20240417,101400,739755510,4730,4720,4730,4715,335
|
|
20240417,101300,738174805,4720,4730,4730,4720,973
|
|
20240417,101200,733580330,4715,4735,4735,4705,899
|
|
20240417,101100,729329995,4735,4715,4735,4695,4223
|
|
20240417,101000,709440745,4715,4720,4720,4695,719
|
|
20240417,100900,706061170,4720,4715,4720,4705,1221
|
|
20240417,100800,700314625,4715,4700,4720,4700,225
|
|
20240417,100700,699254530,4700,4700,4700,4695,821
|
|
20240417,100600,695397835,4695,4720,4720,4695,2244
|
|
20240417,100500,684848375,4700,4720,4720,4700,469
|
|
20240417,100400,682642775,4720,4720,4720,4720,301
|
|
20240417,100300,681222055,4720,4720,4720,4720,221
|
|
20240417,100200,680178935,4720,4720,4720,4700,426
|
|
20240417,100100,678173430,4720,4705,4720,4700,463
|
|
20240417,100000,675993895,4705,4705,4705,4705,302
|
|
20240417,095900,674572985,4720,4720,4720,4720,124
|
|
20240417,095800,673987705,4720,4710,4720,4705,929
|
|
20240417,095700,669614740,4710,4705,4710,4705,521
|
|
20240417,095600,667163085,4720,4720,4720,4720,161
|
|
20240417,095500,666403165,4725,4725,4725,4705,300
|
|
20240417,095400,664989835,4720,4725,4725,4720,607
|
|
20240417,095300,662124070,4725,4725,4725,4725,162
|
|
20240417,095200,661358620,4730,4730,4730,4725,154
|
|
20240417,095100,660630210,4730,4715,4730,4715,782
|
|
20240417,095000,656933005,4690,4730,4735,4685,6819
|
|
20240417,094900,624706435,4725,4700,4725,4690,3588
|
|
20240417,094800,607822050,4695,4665,4695,4665,534
|
|
20240417,094700,605320330,4665,4690,4690,4665,43
|
|
20240417,094600,605118735,4690,4670,4690,4665,121
|
|
20240417,094500,604553895,4695,4670,4695,4660,430
|
|
20240417,094400,602547100,4670,4690,4695,4670,101
|
|
20240417,094300,602073935,4695,4670,4695,4670,77
|
|
20240417,094200,601713045,4695,4675,4700,4665,2143
|
|
20240417,094100,591713205,4705,4700,4705,4695,70
|
|
20240417,094000,591384090,4705,4665,4705,4660,1812
|
|
20240417,093900,582932395,4700,4710,4715,4655,11213
|
|
20240417,093800,530687495,4715,4715,4715,4715,1
|
|
20240417,093700,530682780,4700,4690,4700,4685,2949
|
|
20240417,093600,516847920,4690,4690,4690,4690,30
|
|
20240417,093500,516707220,4695,4655,4700,4650,2134
|
|
20240417,093400,506778705,4655,4700,4700,4655,889
|
|
20240417,093300,502622700,4700,4685,4700,4685,1996
|
|
20240417,093200,493260295,4690,4660,4690,4655,9841
|
|
20240417,093100,447383010,4685,4655,4685,4655,138
|
|
20240417,093000,446737990,4685,4690,4690,4645,388
|
|
20240417,092900,444930595,4695,4665,4695,4665,1746
|
|
20240417,092800,436775180,4670,4665,4670,4665,987
|
|
20240417,092700,432168830,4665,4645,4670,4640,716
|
|
20240417,092600,428843460,4645,4640,4670,4640,496
|
|
20240417,092500,426541935,4640,4660,4675,4640,1262
|
|
20240417,092400,420682590,4660,4640,4660,4635,5416
|
|
20240417,092300,395551295,4640,4670,4670,4640,4259
|
|
20240417,092200,375712840,4695,4660,4700,4660,418
|
|
20240417,092100,373761160,4700,4670,4700,4660,6661
|
|
20240417,092000,342690690,4700,4685,4700,4670,3178
|
|
20240417,091900,327829325,4700,4685,4700,4675,1490
|
|
20240417,091800,320850455,4690,4725,4735,4690,2401
|
|
20240417,091700,309581245,4700,4715,4735,4700,1147
|
|
20240417,091600,304180390,4730,4710,4740,4705,1316
|
|
20240417,091500,297976675,4710,4745,4745,4710,2164
|
|
20240417,091400,287775475,4750,4750,4750,4715,91
|
|
20240417,091300,287343260,4755,4750,4765,4705,5774
|
|
20240417,091200,260075040,4765,4765,4765,4760,468
|
|
20240417,091100,257845060,4730,4770,4775,4730,1444
|
|
20240417,091000,250972425,4770,4750,4770,4735,2522
|
|
20240417,090900,239007940,4750,4740,4765,4740,3450
|
|
20240417,090800,222629545,4740,4680,4750,4680,486
|
|
20240417,090700,220332430,4725,4700,4725,4675,5008
|
|
20240417,090600,196732300,4700,4660,4715,4660,3301
|
|
20240417,090500,181280410,4700,4690,4715,4660,2197
|
|
20240417,090400,170989870,4710,4680,4715,4680,1503
|
|
20240417,090300,163947510,4715,4715,4715,4680,1513
|
|
20240417,090200,156849070,4730,4720,4740,4700,2479
|
|
20240417,090100,145190970,4710,4785,4785,4710,10017
|
|
20240417,090000,97814785,4785,4815,4815,4730,19686
|