710 lines
38 KiB
CSV
710 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,204700,11739367130,13210,13210,13210,13210,13092
|
|
20240405,204600,11739367130,13210,13210,13210,13210,0
|
|
20240405,204500,11739367130,13210,13210,13210,13210,0
|
|
20240405,204400,11739367130,13210,13210,13210,13210,0
|
|
20240405,204300,11739367130,13210,13210,13210,13210,0
|
|
20240405,204200,11739367130,13210,13210,13210,13210,0
|
|
20240405,204100,11739367130,13210,13210,13210,13210,0
|
|
20240405,204000,11739367130,13210,13210,13210,13210,0
|
|
20240405,203900,11739367130,13210,13210,13210,13210,0
|
|
20240405,203800,11739367130,13210,13210,13210,13210,0
|
|
20240405,203700,11739367130,13210,13210,13210,13210,0
|
|
20240405,203600,11739367130,13210,13210,13210,13210,0
|
|
20240405,203500,11739367130,13210,13210,13210,13210,0
|
|
20240405,203400,11739367130,13210,13210,13210,13210,0
|
|
20240405,203300,11739367130,13210,13210,13210,13210,0
|
|
20240405,203200,11739367130,13210,13210,13210,13210,0
|
|
20240405,203100,11739367130,13210,13210,13210,13210,0
|
|
20240405,203000,11739367130,13210,13210,13210,13210,0
|
|
20240405,202900,11739367130,13210,13210,13210,13210,0
|
|
20240405,202800,11739367130,13210,13210,13210,13210,0
|
|
20240405,202700,11739367130,13210,13210,13210,13210,0
|
|
20240405,202600,11739367130,13210,13210,13210,13210,0
|
|
20240405,202500,11739367130,13210,13210,13210,13210,0
|
|
20240405,202400,11739367130,13210,13210,13210,13210,0
|
|
20240405,202300,11739367130,13210,13210,13210,13210,0
|
|
20240405,202200,11739367130,13210,13210,13210,13210,0
|
|
20240405,202100,11739367130,13210,13210,13210,13210,0
|
|
20240405,202000,11739367130,13210,13210,13210,13210,0
|
|
20240405,201900,11739367130,13210,13210,13210,13210,0
|
|
20240405,201800,11739367130,13210,13210,13210,13210,0
|
|
20240405,201700,11739367130,13210,13210,13210,13210,13092
|
|
20240405,201600,11739367130,13210,13210,13210,13210,0
|
|
20240405,201500,11739367130,13210,13210,13210,13210,0
|
|
20240405,201400,11739367130,13210,13210,13210,13210,0
|
|
20240405,201300,11739367130,13210,13210,13210,13210,0
|
|
20240405,201200,11739367130,13210,13210,13210,13210,0
|
|
20240405,201100,11739367130,13210,13210,13210,13210,0
|
|
20240405,201000,11739367130,13210,13210,13210,13210,0
|
|
20240405,200900,11739367130,13210,13210,13210,13210,0
|
|
20240405,200800,11739367130,13210,13210,13210,13210,0
|
|
20240405,200700,11739367130,13210,13210,13210,13210,0
|
|
20240405,200600,11739367130,13210,13210,13210,13210,0
|
|
20240405,200500,11739367130,13210,13210,13210,13210,0
|
|
20240405,200400,11739367130,13210,13210,13210,13210,0
|
|
20240405,200300,11739367130,13210,13210,13210,13210,0
|
|
20240405,200200,11739367130,13210,13210,13210,13210,0
|
|
20240405,200100,11739367130,13210,13210,13210,13210,0
|
|
20240405,200000,11739367130,13210,13210,13210,13210,0
|
|
20240405,195900,11739367130,13210,13210,13210,13210,0
|
|
20240405,195800,11739367130,13210,13210,13210,13210,0
|
|
20240405,195700,11739367130,13210,13210,13210,13210,0
|
|
20240405,195600,11739367130,13210,13210,13210,13210,0
|
|
20240405,195500,11739367130,13210,13210,13210,13210,0
|
|
20240405,195400,11739367130,13210,13210,13210,13210,0
|
|
20240405,195300,11739367130,13210,13210,13210,13210,0
|
|
20240405,195200,11739367130,13210,13210,13210,13210,0
|
|
20240405,195100,11739367130,13210,13210,13210,13210,0
|
|
20240405,195000,11739367130,13210,13210,13210,13210,0
|
|
20240405,194900,11739367130,13210,13210,13210,13210,0
|
|
20240405,194800,11739367130,13210,13210,13210,13210,0
|
|
20240405,194700,11739367130,13210,13210,13210,13210,13092
|
|
20240405,194600,11739367130,13210,13210,13210,13210,0
|
|
20240405,194500,11739367130,13210,13210,13210,13210,0
|
|
20240405,194400,11739367130,13210,13210,13210,13210,0
|
|
20240405,194300,11739367130,13210,13210,13210,13210,0
|
|
20240405,194200,11739367130,13210,13210,13210,13210,0
|
|
20240405,194100,11739367130,13210,13210,13210,13210,0
|
|
20240405,194000,11739367130,13210,13210,13210,13210,0
|
|
20240405,193900,11739367130,13210,13210,13210,13210,0
|
|
20240405,193800,11739367130,13210,13210,13210,13210,0
|
|
20240405,193700,11739367130,13210,13210,13210,13210,0
|
|
20240405,193600,11739367130,13210,13210,13210,13210,0
|
|
20240405,193500,11739367130,13210,13210,13210,13210,0
|
|
20240405,193400,11739367130,13210,13210,13210,13210,0
|
|
20240405,193300,11739367130,13210,13210,13210,13210,0
|
|
20240405,193200,11739367130,13210,13210,13210,13210,0
|
|
20240405,193100,11739367130,13210,13210,13210,13210,0
|
|
20240405,193000,11739367130,13210,13210,13210,13210,0
|
|
20240405,192900,11739367130,13210,13210,13210,13210,0
|
|
20240405,192800,11739367130,13210,13210,13210,13210,0
|
|
20240405,192700,11739367130,13210,13210,13210,13210,0
|
|
20240405,192600,11739367130,13210,13210,13210,13210,0
|
|
20240405,192500,11739367130,13210,13210,13210,13210,0
|
|
20240405,192400,11739367130,13210,13210,13210,13210,0
|
|
20240405,192300,11739367130,13210,13210,13210,13210,0
|
|
20240405,192200,11739367130,13210,13210,13210,13210,0
|
|
20240405,192100,11739367130,13210,13210,13210,13210,0
|
|
20240405,192000,11739367130,13210,13210,13210,13210,0
|
|
20240405,191900,11739367130,13210,13210,13210,13210,0
|
|
20240405,191800,11739367130,13210,13210,13210,13210,0
|
|
20240405,191700,11739367130,13210,13210,13210,13210,13092
|
|
20240405,191600,11739367130,13210,13210,13210,13210,0
|
|
20240405,191500,11739367130,13210,13210,13210,13210,0
|
|
20240405,191400,11739367130,13210,13210,13210,13210,0
|
|
20240405,191300,11739367130,13210,13210,13210,13210,0
|
|
20240405,191200,11739367130,13210,13210,13210,13210,0
|
|
20240405,191100,11739367130,13210,13210,13210,13210,0
|
|
20240405,191000,11739367130,13210,13210,13210,13210,0
|
|
20240405,190900,11739367130,13210,13210,13210,13210,0
|
|
20240405,190800,11739367130,13210,13210,13210,13210,0
|
|
20240405,190700,11739367130,13210,13210,13210,13210,0
|
|
20240405,190600,11739367130,13210,13210,13210,13210,0
|
|
20240405,190500,11739367130,13210,13210,13210,13210,0
|
|
20240405,190400,11739367130,13210,13210,13210,13210,0
|
|
20240405,190300,11739367130,13210,13210,13210,13210,0
|
|
20240405,190200,11739367130,13210,13210,13210,13210,0
|
|
20240405,190100,11739367130,13210,13210,13210,13210,0
|
|
20240405,190000,11739367130,13210,13210,13210,13210,0
|
|
20240405,185900,11739367130,13210,13210,13210,13210,0
|
|
20240405,185800,11739367130,13210,13210,13210,13210,0
|
|
20240405,185700,11739367130,13210,13210,13210,13210,0
|
|
20240405,185600,11739367130,13210,13210,13210,13210,0
|
|
20240405,185500,11739367130,13210,13210,13210,13210,0
|
|
20240405,185400,11739367130,13210,13210,13210,13210,0
|
|
20240405,185300,11739367130,13210,13210,13210,13210,0
|
|
20240405,185200,11739367130,13210,13210,13210,13210,0
|
|
20240405,185100,11739367130,13210,13210,13210,13210,0
|
|
20240405,185000,11739367130,13210,13210,13210,13210,0
|
|
20240405,184900,11739367130,13210,13210,13210,13210,0
|
|
20240405,184800,11739367130,13210,13210,13210,13210,0
|
|
20240405,184700,11739367130,13210,13210,13210,13210,13092
|
|
20240405,184600,11739367130,13210,13210,13210,13210,0
|
|
20240405,184500,11739367130,13210,13210,13210,13210,0
|
|
20240405,184400,11739367130,13210,13210,13210,13210,0
|
|
20240405,184300,11739367130,13210,13210,13210,13210,0
|
|
20240405,184200,11739367130,13210,13210,13210,13210,0
|
|
20240405,184100,11739367130,13210,13210,13210,13210,0
|
|
20240405,184000,11739367130,13210,13210,13210,13210,0
|
|
20240405,183900,11739367130,13210,13210,13210,13210,0
|
|
20240405,183800,11739367130,13210,13210,13210,13210,0
|
|
20240405,183700,11739367130,13210,13210,13210,13210,0
|
|
20240405,183600,11739367130,13210,13210,13210,13210,0
|
|
20240405,183500,11739367130,13210,13210,13210,13210,0
|
|
20240405,183400,11739367130,13210,13210,13210,13210,0
|
|
20240405,183300,11739367130,13210,13210,13210,13210,0
|
|
20240405,183200,11739367130,13210,13210,13210,13210,0
|
|
20240405,183100,11739367130,13210,13210,13210,13210,0
|
|
20240405,183000,11739367130,13210,13210,13210,13210,0
|
|
20240405,182900,11739367130,13210,13210,13210,13210,0
|
|
20240405,182800,11739367130,13210,13210,13210,13210,0
|
|
20240405,182700,11739367130,13210,13210,13210,13210,0
|
|
20240405,182600,11739367130,13210,13210,13210,13210,0
|
|
20240405,182500,11739367130,13210,13210,13210,13210,0
|
|
20240405,182400,11739367130,13210,13210,13210,13210,0
|
|
20240405,182300,11739367130,13210,13210,13210,13210,0
|
|
20240405,182200,11739367130,13210,13210,13210,13210,0
|
|
20240405,182100,11739367130,13210,13210,13210,13210,0
|
|
20240405,182000,11739367130,13210,13210,13210,13210,0
|
|
20240405,181900,11739367130,13210,13210,13210,13210,0
|
|
20240405,181800,11739367130,13210,13210,13210,13210,0
|
|
20240405,181700,11739367130,13210,13210,13210,13210,13092
|
|
20240405,181600,11739367130,13210,13210,13210,13210,0
|
|
20240405,181500,11739367130,13210,13210,13210,13210,0
|
|
20240405,181400,11739367130,13210,13210,13210,13210,0
|
|
20240405,181300,11739367130,13210,13210,13210,13210,0
|
|
20240405,181200,11739367130,13210,13210,13210,13210,0
|
|
20240405,181100,11739367130,13210,13210,13210,13210,0
|
|
20240405,181000,11739367130,13210,13210,13210,13210,0
|
|
20240405,180900,11739367130,13210,13210,13210,13210,0
|
|
20240405,180800,11739367130,13210,13210,13210,13210,0
|
|
20240405,180700,11739367130,13210,13210,13210,13210,0
|
|
20240405,180600,11739367130,13210,13210,13210,13210,0
|
|
20240405,180500,11739367130,13210,13210,13210,13210,0
|
|
20240405,180400,11739367130,13210,13210,13210,13210,0
|
|
20240405,180300,11739367130,13210,13210,13210,13210,0
|
|
20240405,180200,11739367130,13210,13210,13210,13210,0
|
|
20240405,180100,11739367130,13210,13210,13210,13210,0
|
|
20240405,180000,11739367130,13210,13210,13210,13210,0
|
|
20240405,175900,11739367130,13210,13210,13210,13210,0
|
|
20240405,175800,11739367130,13210,13210,13210,13210,0
|
|
20240405,175700,11739367130,13210,13210,13210,13210,0
|
|
20240405,175600,11739367130,13210,13210,13210,13210,0
|
|
20240405,175500,11739367130,13210,13210,13210,13210,0
|
|
20240405,175400,11739367130,13210,13210,13210,13210,0
|
|
20240405,175300,11739367130,13210,13210,13210,13210,0
|
|
20240405,175200,11739367130,13210,13210,13210,13210,0
|
|
20240405,175100,11739367130,13210,13210,13210,13210,0
|
|
20240405,175000,11739367130,13210,13210,13210,13210,0
|
|
20240405,174900,11739367130,13210,13210,13210,13210,0
|
|
20240405,174800,11739367130,13210,13210,13210,13210,0
|
|
20240405,174700,11739367130,13210,13210,13210,13210,13092
|
|
20240405,174600,11739367130,13210,13210,13210,13210,0
|
|
20240405,174500,11739367130,13210,13210,13210,13210,0
|
|
20240405,174400,11739367130,13210,13210,13210,13210,0
|
|
20240405,174300,11739367130,13210,13210,13210,13210,0
|
|
20240405,174200,11739367130,13210,13210,13210,13210,0
|
|
20240405,174100,11739367130,13210,13210,13210,13210,0
|
|
20240405,174000,11739367130,13210,13210,13210,13210,0
|
|
20240405,173900,11739367130,13210,13210,13210,13210,0
|
|
20240405,173800,11739367130,13210,13210,13210,13210,0
|
|
20240405,173700,11739367130,13210,13210,13210,13210,0
|
|
20240405,173600,11739367130,13210,13210,13210,13210,0
|
|
20240405,173500,11739367130,13210,13210,13210,13210,0
|
|
20240405,173400,11739367130,13210,13210,13210,13210,0
|
|
20240405,173300,11739367130,13210,13210,13210,13210,0
|
|
20240405,173200,11739367130,13210,13210,13210,13210,0
|
|
20240405,173100,11739367130,13210,13210,13210,13210,0
|
|
20240405,173000,11739367130,13210,13210,13210,13210,0
|
|
20240405,172900,11739367130,13210,13210,13210,13210,0
|
|
20240405,172800,11739367130,13210,13210,13210,13210,0
|
|
20240405,172700,11739367130,13210,13210,13210,13210,0
|
|
20240405,172600,11739367130,13210,13210,13210,13210,0
|
|
20240405,172500,11739367130,13210,13210,13210,13210,0
|
|
20240405,172400,11739367130,13210,13210,13210,13210,0
|
|
20240405,172300,11739367130,13210,13210,13210,13210,0
|
|
20240405,172200,11739367130,13210,13210,13210,13210,0
|
|
20240405,172100,11739367130,13210,13210,13210,13210,0
|
|
20240405,172000,11739367130,13210,13210,13210,13210,0
|
|
20240405,171900,11739367130,13210,13210,13210,13210,0
|
|
20240405,171800,11739367130,13210,13210,13210,13210,0
|
|
20240405,171700,11739367130,13210,13210,13210,13210,13092
|
|
20240405,171600,11739367130,13210,13210,13210,13210,0
|
|
20240405,171500,11739367130,13210,13210,13210,13210,0
|
|
20240405,171400,11739367130,13210,13210,13210,13210,0
|
|
20240405,171300,11739367130,13210,13210,13210,13210,0
|
|
20240405,171200,11739367130,13210,13210,13210,13210,0
|
|
20240405,171100,11739367130,13210,13210,13210,13210,0
|
|
20240405,171000,11739367130,13210,13210,13210,13210,0
|
|
20240405,170900,11739367130,13210,13210,13210,13210,0
|
|
20240405,170800,11739367130,13210,13210,13210,13210,0
|
|
20240405,170700,11739367130,13210,13210,13210,13210,0
|
|
20240405,170600,11739367130,13210,13210,13210,13210,0
|
|
20240405,170500,11739367130,13210,13210,13210,13210,0
|
|
20240405,170400,11739367130,13210,13210,13210,13210,0
|
|
20240405,170300,11739367130,13210,13210,13210,13210,0
|
|
20240405,170200,11739367130,13210,13210,13210,13210,0
|
|
20240405,170100,11739367130,13210,13210,13210,13210,0
|
|
20240405,170000,11739367130,13210,13210,13210,13210,0
|
|
20240405,165900,11739367130,13210,13210,13210,13210,0
|
|
20240405,165800,11739367130,13210,13210,13210,13210,0
|
|
20240405,165700,11739367130,13210,13210,13210,13210,0
|
|
20240405,165600,11739367130,13210,13210,13210,13210,0
|
|
20240405,165500,11739367130,13210,13210,13210,13210,0
|
|
20240405,165400,11739367130,13210,13210,13210,13210,0
|
|
20240405,165300,11739367130,13210,13210,13210,13210,0
|
|
20240405,165200,11739367130,13210,13210,13210,13210,0
|
|
20240405,165100,11739367130,13210,13210,13210,13210,0
|
|
20240405,165000,11739367130,13210,13210,13210,13210,0
|
|
20240405,164900,11739367130,13210,13210,13210,13210,0
|
|
20240405,164800,11739367130,13210,13210,13210,13210,0
|
|
20240405,164700,11739367130,13210,13210,13210,13210,13092
|
|
20240405,164600,11739367130,13210,13210,13210,13210,0
|
|
20240405,164500,11739367130,13210,13210,13210,13210,0
|
|
20240405,164400,11739367130,13210,13210,13210,13210,0
|
|
20240405,164300,11739367130,13210,13210,13210,13210,0
|
|
20240405,164200,11739367130,13210,13210,13210,13210,0
|
|
20240405,164100,11739367130,13210,13210,13210,13210,0
|
|
20240405,164000,11739367130,13210,13210,13210,13210,0
|
|
20240405,163900,11739367130,13210,13210,13210,13210,0
|
|
20240405,163800,11739367130,13210,13210,13210,13210,0
|
|
20240405,163700,11739367130,13210,13210,13210,13210,0
|
|
20240405,163600,11739367130,13210,13210,13210,13210,0
|
|
20240405,163500,11739367130,13210,13210,13210,13210,0
|
|
20240405,163400,11739367130,13210,13210,13210,13210,0
|
|
20240405,163300,11739367130,13210,13210,13210,13210,0
|
|
20240405,163200,11739367130,13210,13210,13210,13210,0
|
|
20240405,163100,11739367130,13210,13210,13210,13210,0
|
|
20240405,163000,11739367130,13210,13210,13210,13210,0
|
|
20240405,162900,11739367130,13210,13210,13210,13210,0
|
|
20240405,162800,11739367130,13210,13210,13210,13210,0
|
|
20240405,162700,11739367130,13210,13210,13210,13210,0
|
|
20240405,162600,11739367130,13210,13210,13210,13210,0
|
|
20240405,162500,11739367130,13210,13210,13210,13210,0
|
|
20240405,162400,11739367130,13210,13210,13210,13210,0
|
|
20240405,162300,11739367130,13210,13210,13210,13210,0
|
|
20240405,162200,11739367130,13210,13210,13210,13210,0
|
|
20240405,162100,11739367130,13210,13210,13210,13210,0
|
|
20240405,162000,11739367130,13210,13210,13210,13210,0
|
|
20240405,161900,11739367130,13210,13210,13210,13210,0
|
|
20240405,161800,11739367130,13210,13210,13210,13210,0
|
|
20240405,161700,11739367130,13210,13210,13210,13210,13092
|
|
20240405,161600,11739367130,13210,13210,13210,13210,0
|
|
20240405,161500,11739367130,13210,13210,13210,13210,0
|
|
20240405,161400,11739367130,13210,13210,13210,13210,0
|
|
20240405,161300,11739367130,13210,13210,13210,13210,0
|
|
20240405,161200,11739367130,13210,13210,13210,13210,0
|
|
20240405,161100,11739367130,13210,13210,13210,13210,0
|
|
20240405,161000,11739367130,13210,13210,13210,13210,0
|
|
20240405,160900,11739367130,13210,13210,13210,13210,0
|
|
20240405,160800,11739367130,13210,13210,13210,13210,0
|
|
20240405,160700,11739367130,13210,13210,13210,13210,0
|
|
20240405,160600,11739367130,13210,13210,13210,13210,0
|
|
20240405,160500,11739367130,13210,13210,13210,13210,0
|
|
20240405,160400,11739367130,13210,13210,13210,13210,0
|
|
20240405,160300,11739367130,13210,13210,13210,13210,0
|
|
20240405,160200,11739367130,13210,13210,13210,13210,0
|
|
20240405,160100,11739367130,13210,13210,13210,13210,0
|
|
20240405,160000,11739367130,13210,13210,13210,13210,0
|
|
20240405,155900,11739367130,13210,13210,13210,13210,0
|
|
20240405,155800,11739367130,13210,13210,13210,13210,0
|
|
20240405,155700,11739367130,13210,13210,13210,13210,0
|
|
20240405,155600,11739367130,13210,13210,13210,13210,0
|
|
20240405,155500,11739367130,13210,13210,13210,13210,0
|
|
20240405,155400,11739367130,13210,13210,13210,13210,0
|
|
20240405,155300,11739367130,13210,13210,13210,13210,0
|
|
20240405,155200,11739367130,13210,13210,13210,13210,0
|
|
20240405,155100,11739367130,13210,13210,13210,13210,0
|
|
20240405,155000,11739367130,13210,13210,13210,13210,0
|
|
20240405,154900,11739367130,13210,13210,13210,13210,0
|
|
20240405,154800,11739367130,13210,13210,13210,13210,0
|
|
20240405,154700,11739367130,13210,13210,13210,13210,13092
|
|
20240405,154600,11739367130,13210,13210,13210,13210,0
|
|
20240405,154500,11739367130,13210,13210,13210,13210,0
|
|
20240405,154400,11739367130,13210,13210,13210,13210,0
|
|
20240405,154300,11739367130,13210,13210,13210,13210,0
|
|
20240405,154200,11739367130,13210,13210,13210,13210,0
|
|
20240405,154100,11739367130,13210,13210,13210,13210,0
|
|
20240405,154000,11739367130,13210,13210,13210,13210,0
|
|
20240405,153900,11739367130,13210,13210,13210,13210,0
|
|
20240405,153800,11739367130,13210,13210,13210,13210,0
|
|
20240405,153700,11739367130,13210,13210,13210,13210,0
|
|
20240405,153600,11739367130,13210,13210,13210,13210,0
|
|
20240405,153500,11739367130,13210,13210,13210,13210,0
|
|
20240405,153400,11739367130,13210,13210,13210,13210,0
|
|
20240405,153300,11739367130,13210,13210,13210,13210,0
|
|
20240405,153200,11739367130,13210,13210,13210,13210,0
|
|
20240405,153100,11739367130,13210,13210,13210,13210,0
|
|
20240405,153000,11739367130,13210,13210,13210,13210,13092
|
|
20240405,152900,11566421810,13200,13200,13200,13200,0
|
|
20240405,152800,11566421810,13200,13200,13200,13200,0
|
|
20240405,152700,11566421810,13200,13200,13200,13200,0
|
|
20240405,152600,11566421810,13200,13200,13200,13200,0
|
|
20240405,152500,11566421810,13200,13200,13200,13200,0
|
|
20240405,152400,11566421810,13200,13200,13200,13200,0
|
|
20240405,152300,11566421810,13200,13200,13200,13200,0
|
|
20240405,152200,11566421810,13200,13200,13200,13200,0
|
|
20240405,152100,11566421810,13200,13200,13200,13200,0
|
|
20240405,152000,11566421810,13200,13200,13200,13200,0
|
|
20240405,151900,11566421810,13200,13190,13210,13160,1931
|
|
20240405,151800,11540972300,13200,13280,13280,13200,971
|
|
20240405,151700,11528130830,13280,13300,13300,13230,2994
|
|
20240405,151600,11488431720,13300,13310,13310,13250,1693
|
|
20240405,151500,11465911040,13310,13310,13320,13240,4426
|
|
20240405,151400,11407139290,13280,13310,13320,13280,2167
|
|
20240405,151300,11378297080,13310,13310,13310,13270,2861
|
|
20240405,151200,11340229430,13310,13300,13310,13250,3848
|
|
20240405,151100,11289105210,13260,13300,13310,13250,3709
|
|
20240405,151000,11239833500,13300,13290,13310,13270,2980
|
|
20240405,150900,11200207790,13290,13300,13300,13270,2794
|
|
20240405,150800,11163061380,13300,13300,13310,13280,3399
|
|
20240405,150700,11117871960,13300,13250,13300,13240,6194
|
|
20240405,150600,11035668570,13250,13180,13250,13180,5035
|
|
20240405,150500,10969161760,13170,13170,13180,13160,3881
|
|
20240405,150400,10918049680,13150,13160,13180,13120,1535
|
|
20240405,150300,10897836890,13110,13140,13170,13110,1124
|
|
20240405,150200,10883045520,13140,13170,13170,13140,2071
|
|
20240405,150100,10855789210,13170,13150,13170,13150,1806
|
|
20240405,150000,10832021610,13150,13110,13150,13100,1994
|
|
20240405,145900,10805850450,13120,13100,13140,13100,7151
|
|
20240405,145800,10711933400,13130,13120,13140,13100,9029
|
|
20240405,145700,10593477480,13100,13100,13120,13080,4648
|
|
20240405,145600,10532569870,13100,13080,13100,13070,1266
|
|
20240405,145500,10516005180,13100,13090,13100,13080,1564
|
|
20240405,145400,10495525840,13090,13080,13110,13080,6334
|
|
20240405,145300,10412564530,13070,13070,13090,13060,1085
|
|
20240405,145200,10398381490,13060,13070,13080,13060,1054
|
|
20240405,145100,10384605170,13090,13070,13100,13060,1723
|
|
20240405,145000,10362064260,13100,13060,13100,13060,3917
|
|
20240405,144900,10310833080,13060,13010,13060,13010,2031
|
|
20240405,144800,10284325910,13000,13010,13040,12990,2418
|
|
20240405,144700,10252855860,12970,12980,13010,12970,1882
|
|
20240405,144600,10228433140,12980,13020,13020,12980,1413
|
|
20240405,144500,10210067430,13000,13000,13020,13000,795
|
|
20240405,144400,10199731410,13000,12990,13020,12990,831
|
|
20240405,144300,10188933090,13000,12980,13000,12980,442
|
|
20240405,144200,10183193980,12980,13000,13020,12980,2279
|
|
20240405,144100,10153592270,13000,13000,13030,13000,1710
|
|
20240405,144000,10131357890,13010,13010,13010,13000,465
|
|
20240405,143900,10125310030,13010,13030,13030,13010,294
|
|
20240405,143800,10121484860,13040,13050,13050,13020,1285
|
|
20240405,143700,10104739140,13030,13030,13050,13030,961
|
|
20240405,143600,10092207620,13020,13040,13040,13010,650
|
|
20240405,143500,10083748280,13000,13040,13040,12990,1107
|
|
20240405,143400,10069344550,13040,13030,13040,13030,496
|
|
20240405,143300,10062878300,13020,13020,13050,12990,1114
|
|
20240405,143200,10048366230,13010,13000,13030,13000,724
|
|
20240405,143100,10038948050,13040,13040,13040,13000,1313
|
|
20240405,143000,10021841920,13040,13040,13040,13000,740
|
|
20240405,142900,10012203960,13030,13010,13040,13010,705
|
|
20240405,142800,10003022080,12990,13020,13040,12990,1123
|
|
20240405,142700,9988400500,13010,13020,13030,13010,759
|
|
20240405,142600,9978512200,13020,13020,13020,13000,495
|
|
20240405,142500,9972070400,13030,13000,13030,12980,1255
|
|
20240405,142400,9955754040,13010,12990,13010,12980,582
|
|
20240405,142300,9948190200,12990,12970,12990,12970,283
|
|
20240405,142200,9944516910,12970,12990,13030,12970,2908
|
|
20240405,142100,9906743120,12980,12990,13000,12980,2250
|
|
20240405,142000,9877517230,12990,13000,13000,12990,1057
|
|
20240405,141900,9863783280,13010,13010,13020,12990,1646
|
|
20240405,141800,9842379690,13020,13010,13020,13010,430
|
|
20240405,141700,9836782320,13010,13020,13030,13010,1005
|
|
20240405,141600,9823701860,13020,13010,13030,13010,1080
|
|
20240405,141500,9809642470,13020,13030,13030,13010,1054
|
|
20240405,141400,9795916830,13030,13040,13050,13030,929
|
|
20240405,141300,9783806330,13040,13050,13060,13040,908
|
|
20240405,141200,9771955230,13050,13040,13070,13040,817
|
|
20240405,141100,9761294520,13040,13030,13070,13030,164
|
|
20240405,141000,9759154900,13030,13070,13070,13030,1539
|
|
20240405,140900,9739086930,13070,13080,13080,13060,688
|
|
20240405,140800,9730096480,13080,13070,13080,13060,1064
|
|
20240405,140700,9716188830,13070,13020,13070,12990,1221
|
|
20240405,140600,9700274260,13000,13020,13050,13000,1028
|
|
20240405,140500,9686889110,12980,12980,13030,12970,1884
|
|
20240405,140400,9662418660,12970,12920,12970,12920,1784
|
|
20240405,140300,9639319560,12920,12930,12940,12910,1887
|
|
20240405,140200,9614933710,12920,12920,12920,12910,1035
|
|
20240405,140100,9601563590,12910,12910,12920,12900,1014
|
|
20240405,140000,9588476090,12900,12900,12910,12900,3701
|
|
20240405,135900,9540730520,12900,12920,12920,12900,2651
|
|
20240405,135800,9506524090,12920,12910,12920,12900,742
|
|
20240405,135700,9496943410,12920,12920,12930,12910,5591
|
|
20240405,135600,9424751920,12930,12910,12940,12910,382
|
|
20240405,135500,9419816000,12920,12940,12960,12920,7279
|
|
20240405,135400,9325735240,12930,12940,12950,12930,1323
|
|
20240405,135300,9308626170,12950,12930,12950,12920,1773
|
|
20240405,135200,9285694660,12940,12950,12950,12920,472
|
|
20240405,135100,9279590030,12940,12930,12940,12920,1162
|
|
20240405,135000,9264572510,12920,12930,12950,12920,1300
|
|
20240405,134900,9247761360,12940,12930,12960,12930,677
|
|
20240405,134800,9239002970,12920,12930,12930,12920,1152
|
|
20240405,134700,9224115490,12920,12930,12950,12920,1868
|
|
20240405,134600,9199964830,12940,12940,12960,12930,1236
|
|
20240405,134500,9183974520,12930,12950,12960,12930,1357
|
|
20240405,134400,9166416180,12960,12940,12960,12930,493
|
|
20240405,134300,9160034250,12930,12950,12950,12930,1536
|
|
20240405,134200,9140156320,12940,12940,12950,12930,2698
|
|
20240405,134100,9105257750,12940,12960,12960,12940,1978
|
|
20240405,134000,9079653900,12970,12970,12970,12950,920
|
|
20240405,133900,9067735400,12960,12950,12960,12950,973
|
|
20240405,133800,9055133250,12960,12960,12970,12950,804
|
|
20240405,133700,9044718130,12960,12950,12960,12940,777
|
|
20240405,133600,9034656510,12940,12960,12960,12940,875
|
|
20240405,133500,9023327170,12950,12950,12960,12950,1246
|
|
20240405,133400,9007188850,12960,12960,12970,12940,1667
|
|
20240405,133300,8985605040,12950,12950,12960,12950,495
|
|
20240405,133200,8979193870,12950,12950,12960,12940,1690
|
|
20240405,133100,8957316200,12950,12930,12950,12930,429
|
|
20240405,133000,8951764950,12940,12930,12940,12930,1184
|
|
20240405,132900,8936449040,12930,12960,12970,12930,3247
|
|
20240405,132800,8894437540,12940,12950,12960,12940,1966
|
|
20240405,132700,8868979170,12950,12960,12970,12950,3278
|
|
20240405,132600,8826504360,12960,12970,12980,12960,875
|
|
20240405,132500,8815155980,12980,13000,13000,12980,566
|
|
20240405,132400,8807806730,12990,12980,13000,12970,1004
|
|
20240405,132300,8794773300,12990,12980,12990,12970,899
|
|
20240405,132200,8783105200,12990,13000,13000,12970,3549
|
|
20240405,132100,8737026520,13000,12980,13000,12980,665
|
|
20240405,132000,8728387610,12990,13000,13000,12980,2769
|
|
20240405,131900,8692425600,12990,13000,13010,12990,747
|
|
20240405,131800,8682715680,13000,13020,13020,13000,632
|
|
20240405,131700,8674493860,13010,13000,13010,13000,3360
|
|
20240405,131600,8630811360,12990,12990,13000,12990,749
|
|
20240405,131500,8621079970,13000,12990,13000,12980,1085
|
|
20240405,131400,8606993350,12990,13040,13040,12980,5286
|
|
20240405,131300,8538274770,13040,13030,13040,13010,850
|
|
20240405,131200,8527209270,13020,13000,13030,12980,810
|
|
20240405,131100,8516678750,13010,12980,13020,12980,572
|
|
20240405,131000,8509251290,12990,12990,13010,12990,1900
|
|
20240405,130900,8484557310,12980,12990,13000,12980,1254
|
|
20240405,130800,8468272080,12990,12990,12990,12980,594
|
|
20240405,130700,8460558680,12980,12980,13000,12980,1067
|
|
20240405,130600,8446705730,12980,12980,12980,12970,869
|
|
20240405,130500,8435432560,12970,12980,12990,12970,636
|
|
20240405,130400,8427181010,12990,12980,12990,12970,905
|
|
20240405,130300,8415437850,12980,12980,12990,12970,699
|
|
20240405,130200,8406366430,12980,12970,12980,12970,811
|
|
20240405,130100,8395843770,12970,12960,12990,12950,1054
|
|
20240405,130000,8382181960,12960,12940,12960,12940,1083
|
|
20240405,125900,8368158890,12940,12950,12990,12930,3406
|
|
20240405,125800,8324070120,12950,12970,12970,12950,2135
|
|
20240405,125700,8296420080,12950,12970,12970,12950,4108
|
|
20240405,125600,8243193550,12960,12970,12980,12960,1205
|
|
20240405,125500,8227565060,12970,13000,13000,12970,1810
|
|
20240405,125400,8204077100,12990,12980,12990,12970,724
|
|
20240405,125300,8194680450,12980,12990,12990,12970,802
|
|
20240405,125200,8184271450,12980,12980,12990,12970,1250
|
|
20240405,125100,8168053600,12970,12990,12990,12970,3112
|
|
20240405,125000,8127657790,12990,12990,13000,12980,1320
|
|
20240405,124900,8110516900,12990,12990,12990,12980,1125
|
|
20240405,124800,8095907950,12990,13000,13000,12990,2007
|
|
20240405,124700,8069835230,13000,13000,13010,13000,534
|
|
20240405,124600,8062891900,13000,12990,13000,12990,946
|
|
20240405,124500,8050598110,12990,12990,13000,12990,982
|
|
20240405,124400,8037839810,12990,12980,13000,12980,921
|
|
20240405,124300,8025875530,12980,12990,13000,12980,1380
|
|
20240405,124200,8007949820,12990,13000,13020,12990,707
|
|
20240405,124100,7998758540,12990,12990,13000,12980,753
|
|
20240405,124000,7988980590,13000,12990,13010,12990,565
|
|
20240405,123900,7981638600,12990,12990,13000,12990,1200
|
|
20240405,123800,7966047020,12990,12990,13000,12980,810
|
|
20240405,123700,7955528250,12980,12980,12990,12980,1195
|
|
20240405,123600,7940016240,12990,13000,13000,12980,1045
|
|
20240405,123500,7926442050,12990,13000,13010,12990,506
|
|
20240405,123400,7919864580,13000,12990,13010,12990,535
|
|
20240405,123300,7912909110,12990,12990,13000,12990,807
|
|
20240405,123200,7902424470,12990,13000,13000,12980,1798
|
|
20240405,123100,7879058440,13000,12980,13010,12980,1322
|
|
20240405,123000,7861876210,12990,12980,12990,12970,2669
|
|
20240405,122900,7827251590,12980,12980,13000,12970,880
|
|
20240405,122800,7815827270,12980,12970,12990,12970,1824
|
|
20240405,122700,7792155360,12980,12980,12980,12970,731
|
|
20240405,122600,7782672520,12980,12970,12980,12970,916
|
|
20240405,122500,7770789910,12980,12990,12990,12970,860
|
|
20240405,122400,7759627640,12980,12990,12990,12980,1299
|
|
20240405,122300,7742765330,12990,12990,12990,12980,930
|
|
20240405,122200,7730689250,12980,13000,13000,12980,1686
|
|
20240405,122100,7708787030,13010,13000,13010,12990,763
|
|
20240405,122000,7698871400,13000,13010,13010,12990,733
|
|
20240405,121900,7689346610,13010,12990,13020,12990,547
|
|
20240405,121800,7682235080,12990,13000,13000,12980,1072
|
|
20240405,121700,7668309240,12990,13000,13000,12990,594
|
|
20240405,121600,7660590510,13000,13000,13010,13000,1497
|
|
20240405,121500,7641128330,13000,12980,13000,12980,755
|
|
20240405,121400,7631325420,12980,12990,12990,12980,1003
|
|
20240405,121300,7618303830,12990,13000,13000,12990,1378
|
|
20240405,121200,7600401340,13000,13000,13010,12990,1893
|
|
20240405,121100,7575800050,13000,13020,13020,13000,4346
|
|
20240405,121000,7519248940,13020,13040,13040,13020,733
|
|
20240405,120900,7509697010,13040,13030,13050,13030,955
|
|
20240405,120800,7497250540,13040,13030,13040,13030,954
|
|
20240405,120700,7484816850,13030,13050,13050,13030,517
|
|
20240405,120600,7478075600,13040,13040,13050,13040,756
|
|
20240405,120500,7468216490,13040,13040,13050,13040,908
|
|
20240405,120400,7456372450,13040,13030,13050,13020,989
|
|
20240405,120300,7443490260,13010,13000,13010,13000,735
|
|
20240405,120200,7433935100,13010,13010,13030,13000,1098
|
|
20240405,120100,7419657430,13010,13040,13040,13010,2706
|
|
20240405,120000,7384422620,13040,13040,13050,13040,572
|
|
20240405,115900,7376962100,13040,13040,13060,13040,1222
|
|
20240405,115800,7361024510,13040,13030,13050,13030,2122
|
|
20240405,115700,7333353710,13030,13040,13050,13030,758
|
|
20240405,115600,7323467820,13040,13020,13070,13020,1131
|
|
20240405,115500,7308722830,13030,13040,13040,13030,3026
|
|
20240405,115400,7269289300,13040,13070,13080,13040,2706
|
|
20240405,115300,7233973640,13070,13090,13100,13060,1634
|
|
20240405,115200,7212599710,13080,13060,13080,13060,552
|
|
20240405,115100,7205387390,13070,13070,13080,13060,963
|
|
20240405,115000,7192798770,13070,13070,13100,13060,2386
|
|
20240405,114900,7161570410,13100,13060,13100,13060,2613
|
|
20240405,114800,7127362790,13070,13060,13100,13060,13977
|
|
20240405,114700,6944356760,13050,13030,13050,13030,651
|
|
20240405,114600,6935869100,13040,13030,13050,13020,882
|
|
20240405,114500,6924372350,13020,13010,13020,13010,581
|
|
20240405,114400,6916808770,13000,13030,13040,13000,2043
|
|
20240405,114300,6890211960,13010,13030,13040,13010,1422
|
|
20240405,114200,6871697320,13030,13040,13040,13010,1162
|
|
20240405,114100,6856566980,13040,13020,13040,13020,823
|
|
20240405,114000,6845847130,13020,13050,13050,13020,956
|
|
20240405,113900,6833390700,13030,13030,13030,13020,707
|
|
20240405,113800,6824180970,13070,13050,13070,13020,914
|
|
20240405,113700,6812266910,13050,13040,13050,13030,1321
|
|
20240405,113600,6795039280,13040,13050,13070,13040,935
|
|
20240405,113500,6782841770,13050,13040,13090,13020,2244
|
|
20240405,113400,6753510980,13020,13000,13020,13000,1211
|
|
20240405,113300,6737749310,13010,13020,13020,13010,1442
|
|
20240405,113200,6718980180,13020,13000,13020,13000,567
|
|
20240405,113100,6711607180,13010,13000,13020,13000,1264
|
|
20240405,113000,6695169660,13000,13010,13020,12990,1183
|
|
20240405,112900,6679786670,13020,13010,13030,13000,1465
|
|
20240405,112800,6660733760,13010,13010,13040,13000,1751
|
|
20240405,112700,6637965910,13000,13000,13040,13000,1909
|
|
20240405,112600,6613143360,13000,13020,13020,13000,4245
|
|
20240405,112500,6557941790,13010,13020,13040,13010,3173
|
|
20240405,112400,6516622040,13030,13030,13040,13030,971
|
|
20240405,112300,6503966820,13030,13030,13060,13030,2879
|
|
20240405,112200,6466447530,13030,13060,13070,13030,1792
|
|
20240405,112100,6443062650,13060,13040,13060,13040,2088
|
|
20240405,112000,6415809810,13040,13070,13070,13040,1639
|
|
20240405,111900,6394413140,13080,13090,13100,13070,1490
|
|
20240405,111800,6374919970,13090,13080,13130,13080,7575
|
|
20240405,111700,6275708560,13100,13020,13100,13010,3967
|
|
20240405,111600,6223869370,13010,13040,13040,13010,1900
|
|
20240405,111500,6199122850,13020,13030,13070,13020,2126
|
|
20240405,111400,6171375580,13040,13030,13060,13020,749
|
|
20240405,111300,6161613940,13020,13030,13080,13010,2038
|
|
20240405,111200,6135061790,13020,13020,13070,13020,2195
|
|
20240405,111100,6106428220,13050,13010,13070,13000,4232
|
|
20240405,111000,6051260600,13010,13000,13010,12990,2998
|
|
20240405,110900,6012291740,13010,13000,13010,12990,1702
|
|
20240405,110800,5990169350,12990,12980,13010,12980,2250
|
|
20240405,110700,5960933010,12990,12980,12990,12970,1151
|
|
20240405,110600,5946001360,12970,13010,13010,12960,2516
|
|
20240405,110500,5913344330,13010,12970,13010,12970,2975
|
|
20240405,110400,5874689710,12980,12930,12990,12930,4928
|
|
20240405,110300,5810925300,12930,12990,13010,12920,6334
|
|
20240405,110200,5728926850,12990,12940,12990,12940,2305
|
|
20240405,110100,5699072480,12970,12950,12980,12930,1304
|
|
20240405,110000,5682198200,12950,12930,12950,12900,8482
|
|
20240405,105900,5572722350,12910,12940,12950,12900,11957
|
|
20240405,105800,5418352990,12940,12970,12980,12930,5965
|
|
20240405,105700,5341132430,12960,13020,13020,12960,24845
|
|
20240405,105600,5018118730,13020,13010,13020,13010,875
|
|
20240405,105500,5006730150,13020,13020,13050,13010,942
|
|
20240405,105400,4994462680,13010,13010,13080,13000,3276
|
|
20240405,105300,4951859450,13010,13060,13080,13000,16232
|
|
20240405,105200,4740585120,13020,13080,13080,13020,3145
|
|
20240405,105100,4699590000,13070,13040,13070,13030,2108
|
|
20240405,105000,4672103300,13040,13070,13080,13040,4435
|
|
20240405,104900,4614189900,13080,13090,13100,13070,2189
|
|
20240405,104800,4585570560,13090,13080,13090,13070,1305
|
|
20240405,104700,4568505920,13070,13100,13110,13070,946
|
|
20240405,104600,4556126800,13100,13090,13100,13060,2013
|
|
20240405,104500,4529784080,13070,13100,13100,13050,984
|
|
20240405,104400,4516920750,13050,13060,13080,13030,8540
|
|
20240405,104300,4405520200,13060,13090,13090,13050,6638
|
|
20240405,104200,4318822300,13090,13100,13120,13090,3034
|
|
20240405,104100,4279098570,13100,13140,13140,13100,6868
|
|
20240405,104000,4189048570,13130,13130,13150,13130,2099
|
|
20240405,103900,4161486550,13150,13130,13150,13120,531
|
|
20240405,103800,4154514470,13130,13120,13150,13120,2331
|
|
20240405,103700,4123910270,13110,13120,13120,13110,881
|
|
20240405,103600,4112352600,13110,13150,13150,13100,10698
|
|
20240405,103500,3972173830,13160,13130,13160,13110,8607
|
|
20240405,103400,3859297010,13130,13160,13160,13130,3399
|
|
20240405,103300,3814621740,13160,13150,13230,13150,689
|
|
20240405,103200,3805559200,13190,13200,13240,13160,4070
|
|
20240405,103100,3751918070,13240,13250,13250,13180,1798
|
|
20240405,103000,3728207640,13180,13210,13210,13180,2400
|
|
20240405,102900,3696536540,13200,13200,13210,13180,1327
|
|
20240405,102800,3679020980,13190,13230,13230,13180,19301
|
|
20240405,102700,3424218710,13230,13250,13260,13220,5508
|
|
20240405,102600,3351323830,13250,13310,13310,13250,4022
|
|
20240405,102500,3297961630,13290,13320,13320,13280,1572
|
|
20240405,102400,3277077170,13290,13290,13320,13280,3647
|
|
20240405,102300,3228606360,13280,13300,13320,13280,442
|
|
20240405,102200,3222728200,13300,13300,13320,13300,1350
|
|
20240405,102100,3204753880,13280,13250,13280,13250,1318
|
|
20240405,102000,3187263180,13250,13280,13280,13250,7056
|
|
20240405,101900,3093726220,13270,13310,13310,13270,884
|
|
20240405,101800,3081981500,13310,13290,13320,13290,1559
|
|
20240405,101700,3061250060,13270,13260,13270,13260,3164
|
|
20240405,101600,3019274040,13260,13320,13320,13260,12357
|
|
20240405,101500,2854971950,13320,13340,13350,13300,7240
|
|
20240405,101400,2758599150,13340,13340,13350,13330,1722
|
|
20240405,101300,2735632190,13330,13330,13340,13320,774
|
|
20240405,101200,2725319330,13320,13390,13390,13320,2343
|
|
20240405,101100,2694073770,13390,13350,13390,13350,746
|
|
20240405,101000,2684113530,13360,13360,13360,13350,1592
|
|
20240405,100900,2662854910,13360,13350,13390,13340,2446
|
|
20240405,100800,2630196790,13360,13390,13390,13350,3581
|
|
20240405,100700,2582342700,13370,13380,13390,13370,1652
|
|
20240405,100600,2560239500,13370,13380,13380,13360,1436
|
|
20240405,100500,2541043050,13380,13370,13390,13370,986
|
|
20240405,100400,2527854910,13380,13420,13420,13380,9186
|
|
20240405,100300,2404784320,13420,13440,13440,13410,3952
|
|
20240405,100200,2351708450,13450,13480,13480,13440,3800
|
|
20240405,100100,2300589990,13480,13460,13480,13450,667
|
|
20240405,100000,2291612350,13470,13460,13480,13460,308
|
|
20240405,095900,2287465430,13460,13460,13500,13450,693
|
|
20240405,095800,2278137350,13450,13450,13480,13430,2013
|
|
20240405,095700,2251042590,13460,13420,13460,13420,1611
|
|
20240405,095600,2229391010,13430,13420,13440,13410,730
|
|
20240405,095500,2219591490,13440,13400,13440,13390,527
|
|
20240405,095400,2212521200,13390,13410,13410,13390,1161
|
|
20240405,095300,2196970280,13410,13440,13450,13390,10349
|
|
20240405,095200,2058177150,13440,13440,13440,13440,171
|
|
20240405,095100,2055878910,13430,13460,13460,13420,3752
|
|
20240405,095000,2005456920,13450,13500,13500,13450,4010
|
|
20240405,094900,1951430920,13490,13500,13510,13490,2091
|
|
20240405,094800,1923198430,13510,13500,13510,13480,1565
|
|
20240405,094700,1902067570,13500,13510,13510,13480,1442
|
|
20240405,094600,1882613090,13490,13530,13530,13490,5048
|
|
20240405,094500,1814436950,13530,13520,13530,13520,1284
|
|
20240405,094400,1797069570,13520,13510,13520,13510,654
|
|
20240405,094300,1788233790,13510,13540,13550,13490,12576
|
|
20240405,094200,1618367010,13540,13550,13590,13540,2798
|
|
20240405,094100,1580461130,13590,13570,13590,13550,2445
|
|
20240405,094000,1547324720,13560,13560,13590,13560,293
|
|
20240405,093900,1543351610,13550,13560,13600,13550,619
|
|
20240405,093800,1534957050,13580,13600,13690,13530,15436
|
|
20240405,093700,1325484030,13610,13650,13650,13600,4580
|
|
20240405,093600,1263103260,13640,13650,13700,13630,410
|
|
20240405,093500,1257508310,13650,13650,13650,13640,1757
|
|
20240405,093400,1233525780,13650,13650,13690,13650,361
|
|
20240405,093300,1228597450,13670,13680,13680,13650,1030
|
|
20240405,093200,1214526450,13680,13690,13700,13670,2472
|
|
20240405,093100,1180716710,13690,13700,13700,13690,1030
|
|
20240405,093000,1166609960,13700,13740,13740,13700,1241
|
|
20240405,092900,1149574950,13760,13760,13760,13720,422
|
|
20240405,092800,1143773150,13760,13730,13770,13730,1766
|
|
20240405,092700,1119490190,13740,13740,13740,13740,280
|
|
20240405,092600,1115642990,13740,13680,13760,13680,153
|
|
20240405,092500,1113541310,13680,13730,13730,13680,1901
|
|
20240405,092400,1087492370,13730,13760,13760,13730,1071
|
|
20240405,092300,1072771530,13750,13700,13750,13700,638
|
|
20240405,092200,1064015790,13720,13690,13720,13620,2907
|
|
20240405,092100,1024351840,13690,13620,13690,13620,1198
|
|
20240405,092000,1008019320,13620,13600,13620,13600,322
|
|
20240405,091900,1003638320,13600,13590,13600,13580,839
|
|
20240405,091800,992233240,13600,13600,13600,13600,320
|
|
20240405,091700,987881240,13620,13560,13620,13560,1066
|
|
20240405,091600,973424140,13560,13570,13570,13550,1098
|
|
20240405,091500,958534120,13560,13570,13650,13560,5819
|
|
20240405,091400,879539230,13590,13630,13630,13580,10964
|
|
20240405,091300,730421640,13690,13650,13690,13630,1194
|
|
20240405,091200,714116150,13680,13610,13680,13600,808
|
|
20240405,091100,703075280,13600,13600,13650,13590,1276
|
|
20240405,091000,685712010,13600,13580,13610,13580,436
|
|
20240405,090900,679784480,13630,13570,13630,13570,3885
|
|
20240405,090800,626991330,13570,13610,13610,13560,6007
|
|
20240405,090700,545377490,13610,13660,13670,13610,6839
|
|
20240405,090600,452132780,13650,13630,13650,13630,969
|
|
20240405,090500,438908190,13630,13640,13650,13610,1684
|
|
20240405,090400,415973230,13650,13690,13750,13600,5140
|
|
20240405,090300,345885890,13700,13630,13700,13600,3891
|
|
20240405,090200,292864030,13640,13690,13760,13620,3462
|
|
20240405,090100,245568610,13680,13570,13800,13570,7792
|
|
20240405,090000,138733600,13630,13560,13630,13560,10042
|