730 lines
36 KiB
CSV
730 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,210700,4193179350,6370,6370,6370,6370,9926
|
|
20240412,210600,4193179350,6370,6370,6370,6370,0
|
|
20240412,210500,4193179350,6370,6370,6370,6370,0
|
|
20240412,210400,4193179350,6370,6370,6370,6370,0
|
|
20240412,210300,4193179350,6370,6370,6370,6370,0
|
|
20240412,210200,4193179350,6370,6370,6370,6370,0
|
|
20240412,210100,4193179350,6370,6370,6370,6370,0
|
|
20240412,210000,4193179350,6370,6370,6370,6370,0
|
|
20240412,205900,4193179350,6370,6370,6370,6370,0
|
|
20240412,205800,4193179350,6370,6370,6370,6370,0
|
|
20240412,205700,4193179350,6370,6370,6370,6370,0
|
|
20240412,205600,4193179350,6370,6370,6370,6370,0
|
|
20240412,205500,4193179350,6370,6370,6370,6370,0
|
|
20240412,205400,4193179350,6370,6370,6370,6370,0
|
|
20240412,205300,4193179350,6370,6370,6370,6370,0
|
|
20240412,205200,4193179350,6370,6370,6370,6370,0
|
|
20240412,205100,4193179350,6370,6370,6370,6370,0
|
|
20240412,205000,4193179350,6370,6370,6370,6370,0
|
|
20240412,204900,4193179350,6370,6370,6370,6370,0
|
|
20240412,204800,4193179350,6370,6370,6370,6370,0
|
|
20240412,204700,4193179350,6370,6370,6370,6370,0
|
|
20240412,204600,4193179350,6370,6370,6370,6370,0
|
|
20240412,204500,4193179350,6370,6370,6370,6370,0
|
|
20240412,204400,4193179350,6370,6370,6370,6370,0
|
|
20240412,204300,4193179350,6370,6370,6370,6370,0
|
|
20240412,204200,4193179350,6370,6370,6370,6370,0
|
|
20240412,204100,4193179350,6370,6370,6370,6370,0
|
|
20240412,204000,4193179350,6370,6370,6370,6370,0
|
|
20240412,203900,4193179350,6370,6370,6370,6370,0
|
|
20240412,203800,4193179350,6370,6370,6370,6370,0
|
|
20240412,203700,4193179350,6370,6370,6370,6370,9926
|
|
20240412,203600,4193179350,6370,6370,6370,6370,0
|
|
20240412,203500,4193179350,6370,6370,6370,6370,0
|
|
20240412,203400,4193179350,6370,6370,6370,6370,0
|
|
20240412,203300,4193179350,6370,6370,6370,6370,0
|
|
20240412,203200,4193179350,6370,6370,6370,6370,0
|
|
20240412,203100,4193179350,6370,6370,6370,6370,0
|
|
20240412,203000,4193179350,6370,6370,6370,6370,0
|
|
20240412,202900,4193179350,6370,6370,6370,6370,0
|
|
20240412,202800,4193179350,6370,6370,6370,6370,0
|
|
20240412,202700,4193179350,6370,6370,6370,6370,0
|
|
20240412,202600,4193179350,6370,6370,6370,6370,0
|
|
20240412,202500,4193179350,6370,6370,6370,6370,0
|
|
20240412,202400,4193179350,6370,6370,6370,6370,0
|
|
20240412,202300,4193179350,6370,6370,6370,6370,0
|
|
20240412,202200,4193179350,6370,6370,6370,6370,0
|
|
20240412,202100,4193179350,6370,6370,6370,6370,0
|
|
20240412,202000,4193179350,6370,6370,6370,6370,0
|
|
20240412,201900,4193179350,6370,6370,6370,6370,0
|
|
20240412,201800,4193179350,6370,6370,6370,6370,0
|
|
20240412,201700,4193179350,6370,6370,6370,6370,0
|
|
20240412,201600,4193179350,6370,6370,6370,6370,0
|
|
20240412,201500,4193179350,6370,6370,6370,6370,0
|
|
20240412,201400,4193179350,6370,6370,6370,6370,0
|
|
20240412,201300,4193179350,6370,6370,6370,6370,0
|
|
20240412,201200,4193179350,6370,6370,6370,6370,0
|
|
20240412,201100,4193179350,6370,6370,6370,6370,0
|
|
20240412,201000,4193179350,6370,6370,6370,6370,0
|
|
20240412,200900,4193179350,6370,6370,6370,6370,0
|
|
20240412,200800,4193179350,6370,6370,6370,6370,0
|
|
20240412,200700,4193179350,6370,6370,6370,6370,9926
|
|
20240412,200600,4193179350,6370,6370,6370,6370,0
|
|
20240412,200500,4193179350,6370,6370,6370,6370,0
|
|
20240412,200400,4193179350,6370,6370,6370,6370,0
|
|
20240412,200300,4193179350,6370,6370,6370,6370,0
|
|
20240412,200200,4193179350,6370,6370,6370,6370,0
|
|
20240412,200100,4193179350,6370,6370,6370,6370,0
|
|
20240412,200000,4193179350,6370,6370,6370,6370,0
|
|
20240412,195900,4193179350,6370,6370,6370,6370,0
|
|
20240412,195800,4193179350,6370,6370,6370,6370,0
|
|
20240412,195700,4193179350,6370,6370,6370,6370,0
|
|
20240412,195600,4193179350,6370,6370,6370,6370,0
|
|
20240412,195500,4193179350,6370,6370,6370,6370,0
|
|
20240412,195400,4193179350,6370,6370,6370,6370,0
|
|
20240412,195300,4193179350,6370,6370,6370,6370,0
|
|
20240412,195200,4193179350,6370,6370,6370,6370,0
|
|
20240412,195100,4193179350,6370,6370,6370,6370,0
|
|
20240412,195000,4193179350,6370,6370,6370,6370,0
|
|
20240412,194900,4193179350,6370,6370,6370,6370,0
|
|
20240412,194800,4193179350,6370,6370,6370,6370,0
|
|
20240412,194700,4193179350,6370,6370,6370,6370,0
|
|
20240412,194600,4193179350,6370,6370,6370,6370,0
|
|
20240412,194500,4193179350,6370,6370,6370,6370,0
|
|
20240412,194400,4193179350,6370,6370,6370,6370,0
|
|
20240412,194300,4193179350,6370,6370,6370,6370,0
|
|
20240412,194200,4193179350,6370,6370,6370,6370,0
|
|
20240412,194100,4193179350,6370,6370,6370,6370,0
|
|
20240412,194000,4193179350,6370,6370,6370,6370,0
|
|
20240412,193900,4193179350,6370,6370,6370,6370,0
|
|
20240412,193800,4193179350,6370,6370,6370,6370,0
|
|
20240412,193700,4193179350,6370,6370,6370,6370,9926
|
|
20240412,193600,4193179350,6370,6370,6370,6370,0
|
|
20240412,193500,4193179350,6370,6370,6370,6370,0
|
|
20240412,193400,4193179350,6370,6370,6370,6370,0
|
|
20240412,193300,4193179350,6370,6370,6370,6370,0
|
|
20240412,193200,4193179350,6370,6370,6370,6370,0
|
|
20240412,193100,4193179350,6370,6370,6370,6370,0
|
|
20240412,193000,4193179350,6370,6370,6370,6370,0
|
|
20240412,192900,4193179350,6370,6370,6370,6370,0
|
|
20240412,192800,4193179350,6370,6370,6370,6370,0
|
|
20240412,192700,4193179350,6370,6370,6370,6370,0
|
|
20240412,192600,4193179350,6370,6370,6370,6370,0
|
|
20240412,192500,4193179350,6370,6370,6370,6370,0
|
|
20240412,192400,4193179350,6370,6370,6370,6370,0
|
|
20240412,192300,4193179350,6370,6370,6370,6370,0
|
|
20240412,192200,4193179350,6370,6370,6370,6370,0
|
|
20240412,192100,4193179350,6370,6370,6370,6370,0
|
|
20240412,192000,4193179350,6370,6370,6370,6370,0
|
|
20240412,191900,4193179350,6370,6370,6370,6370,0
|
|
20240412,191800,4193179350,6370,6370,6370,6370,0
|
|
20240412,191700,4193179350,6370,6370,6370,6370,0
|
|
20240412,191600,4193179350,6370,6370,6370,6370,0
|
|
20240412,191500,4193179350,6370,6370,6370,6370,0
|
|
20240412,191400,4193179350,6370,6370,6370,6370,0
|
|
20240412,191300,4193179350,6370,6370,6370,6370,0
|
|
20240412,191200,4193179350,6370,6370,6370,6370,0
|
|
20240412,191100,4193179350,6370,6370,6370,6370,0
|
|
20240412,191000,4193179350,6370,6370,6370,6370,0
|
|
20240412,190900,4193179350,6370,6370,6370,6370,0
|
|
20240412,190800,4193179350,6370,6370,6370,6370,0
|
|
20240412,190700,4193179350,6370,6370,6370,6370,9926
|
|
20240412,190600,4193179350,6370,6370,6370,6370,0
|
|
20240412,190500,4193179350,6370,6370,6370,6370,0
|
|
20240412,190400,4193179350,6370,6370,6370,6370,0
|
|
20240412,190300,4193179350,6370,6370,6370,6370,0
|
|
20240412,190200,4193179350,6370,6370,6370,6370,0
|
|
20240412,190100,4193179350,6370,6370,6370,6370,0
|
|
20240412,190000,4193179350,6370,6370,6370,6370,0
|
|
20240412,185900,4193179350,6370,6370,6370,6370,0
|
|
20240412,185800,4193179350,6370,6370,6370,6370,0
|
|
20240412,185700,4193179350,6370,6370,6370,6370,0
|
|
20240412,185600,4193179350,6370,6370,6370,6370,0
|
|
20240412,185500,4193179350,6370,6370,6370,6370,0
|
|
20240412,185400,4193179350,6370,6370,6370,6370,0
|
|
20240412,185300,4193179350,6370,6370,6370,6370,0
|
|
20240412,185200,4193179350,6370,6370,6370,6370,0
|
|
20240412,185100,4193179350,6370,6370,6370,6370,0
|
|
20240412,185000,4193179350,6370,6370,6370,6370,0
|
|
20240412,184900,4193179350,6370,6370,6370,6370,0
|
|
20240412,184800,4193179350,6370,6370,6370,6370,0
|
|
20240412,184700,4193179350,6370,6370,6370,6370,0
|
|
20240412,184600,4193179350,6370,6370,6370,6370,0
|
|
20240412,184500,4193179350,6370,6370,6370,6370,0
|
|
20240412,184400,4193179350,6370,6370,6370,6370,0
|
|
20240412,184300,4193179350,6370,6370,6370,6370,0
|
|
20240412,184200,4193179350,6370,6370,6370,6370,0
|
|
20240412,184100,4193179350,6370,6370,6370,6370,0
|
|
20240412,184000,4193179350,6370,6370,6370,6370,0
|
|
20240412,183900,4193179350,6370,6370,6370,6370,0
|
|
20240412,183800,4193179350,6370,6370,6370,6370,0
|
|
20240412,183700,4193179350,6370,6370,6370,6370,9926
|
|
20240412,183600,4193179350,6370,6370,6370,6370,0
|
|
20240412,183500,4193179350,6370,6370,6370,6370,0
|
|
20240412,183400,4193179350,6370,6370,6370,6370,0
|
|
20240412,183300,4193179350,6370,6370,6370,6370,0
|
|
20240412,183200,4193179350,6370,6370,6370,6370,0
|
|
20240412,183100,4193179350,6370,6370,6370,6370,0
|
|
20240412,183000,4193179350,6370,6370,6370,6370,0
|
|
20240412,182900,4193179350,6370,6370,6370,6370,0
|
|
20240412,182800,4193179350,6370,6370,6370,6370,0
|
|
20240412,182700,4193179350,6370,6370,6370,6370,0
|
|
20240412,182600,4193179350,6370,6370,6370,6370,0
|
|
20240412,182500,4193179350,6370,6370,6370,6370,0
|
|
20240412,182400,4193179350,6370,6370,6370,6370,0
|
|
20240412,182300,4193179350,6370,6370,6370,6370,0
|
|
20240412,182200,4193179350,6370,6370,6370,6370,0
|
|
20240412,182100,4193179350,6370,6370,6370,6370,0
|
|
20240412,182000,4193179350,6370,6370,6370,6370,0
|
|
20240412,181900,4193179350,6370,6370,6370,6370,0
|
|
20240412,181800,4193179350,6370,6370,6370,6370,0
|
|
20240412,181700,4193179350,6370,6370,6370,6370,0
|
|
20240412,181600,4193179350,6370,6370,6370,6370,0
|
|
20240412,181500,4193179350,6370,6370,6370,6370,0
|
|
20240412,181400,4193179350,6370,6370,6370,6370,0
|
|
20240412,181300,4193179350,6370,6370,6370,6370,0
|
|
20240412,181200,4193179350,6370,6370,6370,6370,0
|
|
20240412,181100,4193179350,6370,6370,6370,6370,0
|
|
20240412,181000,4193179350,6370,6370,6370,6370,0
|
|
20240412,180900,4193179350,6370,6370,6370,6370,0
|
|
20240412,180800,4193179350,6370,6370,6370,6370,0
|
|
20240412,180700,4193179350,6370,6370,6370,6370,9926
|
|
20240412,180600,4193179350,6370,6370,6370,6370,0
|
|
20240412,180500,4193179350,6370,6370,6370,6370,0
|
|
20240412,180400,4193179350,6370,6370,6370,6370,0
|
|
20240412,180300,4193179350,6370,6370,6370,6370,0
|
|
20240412,180200,4193179350,6370,6370,6370,6370,0
|
|
20240412,180100,4193179350,6370,6370,6370,6370,0
|
|
20240412,180000,4193179350,6370,6370,6370,6370,0
|
|
20240412,175900,4193179350,6370,6370,6370,6370,0
|
|
20240412,175800,4193179350,6370,6370,6370,6370,0
|
|
20240412,175700,4193179350,6370,6370,6370,6370,0
|
|
20240412,175600,4193179350,6370,6370,6370,6370,0
|
|
20240412,175500,4193179350,6370,6370,6370,6370,0
|
|
20240412,175400,4193179350,6370,6370,6370,6370,0
|
|
20240412,175300,4193179350,6370,6370,6370,6370,0
|
|
20240412,175200,4193179350,6370,6370,6370,6370,0
|
|
20240412,175100,4193179350,6370,6370,6370,6370,0
|
|
20240412,175000,4193179350,6370,6370,6370,6370,0
|
|
20240412,174900,4193179350,6370,6370,6370,6370,0
|
|
20240412,174800,4193179350,6370,6370,6370,6370,0
|
|
20240412,174700,4193179350,6370,6370,6370,6370,0
|
|
20240412,174600,4193179350,6370,6370,6370,6370,0
|
|
20240412,174500,4193179350,6370,6370,6370,6370,0
|
|
20240412,174400,4193179350,6370,6370,6370,6370,0
|
|
20240412,174300,4193179350,6370,6370,6370,6370,0
|
|
20240412,174200,4193179350,6370,6370,6370,6370,0
|
|
20240412,174100,4193179350,6370,6370,6370,6370,0
|
|
20240412,174000,4193179350,6370,6370,6370,6370,0
|
|
20240412,173900,4193179350,6370,6370,6370,6370,0
|
|
20240412,173800,4193179350,6370,6370,6370,6370,0
|
|
20240412,173700,4193179350,6370,6370,6370,6370,9926
|
|
20240412,173600,4193179350,6370,6370,6370,6370,0
|
|
20240412,173500,4193179350,6370,6370,6370,6370,0
|
|
20240412,173400,4193179350,6370,6370,6370,6370,0
|
|
20240412,173300,4193179350,6370,6370,6370,6370,0
|
|
20240412,173200,4193179350,6370,6370,6370,6370,0
|
|
20240412,173100,4193179350,6370,6370,6370,6370,0
|
|
20240412,173000,4193179350,6370,6370,6370,6370,0
|
|
20240412,172900,4193179350,6370,6370,6370,6370,0
|
|
20240412,172800,4193179350,6370,6370,6370,6370,0
|
|
20240412,172700,4193179350,6370,6370,6370,6370,0
|
|
20240412,172600,4193179350,6370,6370,6370,6370,0
|
|
20240412,172500,4193179350,6370,6370,6370,6370,0
|
|
20240412,172400,4193179350,6370,6370,6370,6370,0
|
|
20240412,172300,4193179350,6370,6370,6370,6370,0
|
|
20240412,172200,4193179350,6370,6370,6370,6370,0
|
|
20240412,172100,4193179350,6370,6370,6370,6370,0
|
|
20240412,172000,4193179350,6370,6370,6370,6370,0
|
|
20240412,171900,4193179350,6370,6370,6370,6370,0
|
|
20240412,171800,4193179350,6370,6370,6370,6370,0
|
|
20240412,171700,4193179350,6370,6370,6370,6370,0
|
|
20240412,171600,4193179350,6370,6370,6370,6370,0
|
|
20240412,171500,4193179350,6370,6370,6370,6370,0
|
|
20240412,171400,4193179350,6370,6370,6370,6370,0
|
|
20240412,171300,4193179350,6370,6370,6370,6370,0
|
|
20240412,171200,4193179350,6370,6370,6370,6370,0
|
|
20240412,171100,4193179350,6370,6370,6370,6370,0
|
|
20240412,171000,4193179350,6370,6370,6370,6370,0
|
|
20240412,170900,4193179350,6370,6370,6370,6370,0
|
|
20240412,170800,4193179350,6370,6370,6370,6370,0
|
|
20240412,170700,4193179350,6370,6370,6370,6370,9926
|
|
20240412,170600,4193179350,6370,6370,6370,6370,0
|
|
20240412,170500,4193179350,6370,6370,6370,6370,0
|
|
20240412,170400,4193179350,6370,6370,6370,6370,0
|
|
20240412,170300,4193179350,6370,6370,6370,6370,0
|
|
20240412,170200,4193179350,6370,6370,6370,6370,0
|
|
20240412,170100,4193179350,6370,6370,6370,6370,0
|
|
20240412,170000,4193179350,6370,6370,6370,6370,0
|
|
20240412,165900,4193179350,6370,6370,6370,6370,0
|
|
20240412,165800,4193179350,6370,6370,6370,6370,0
|
|
20240412,165700,4193179350,6370,6370,6370,6370,0
|
|
20240412,165600,4193179350,6370,6370,6370,6370,0
|
|
20240412,165500,4193179350,6370,6370,6370,6370,0
|
|
20240412,165400,4193179350,6370,6370,6370,6370,0
|
|
20240412,165300,4193179350,6370,6370,6370,6370,0
|
|
20240412,165200,4193179350,6370,6370,6370,6370,0
|
|
20240412,165100,4193179350,6370,6370,6370,6370,0
|
|
20240412,165000,4193179350,6370,6370,6370,6370,0
|
|
20240412,164900,4193179350,6370,6370,6370,6370,0
|
|
20240412,164800,4193179350,6370,6370,6370,6370,0
|
|
20240412,164700,4193179350,6370,6370,6370,6370,0
|
|
20240412,164600,4193179350,6370,6370,6370,6370,0
|
|
20240412,164500,4193179350,6370,6370,6370,6370,0
|
|
20240412,164400,4193179350,6370,6370,6370,6370,0
|
|
20240412,164300,4193179350,6370,6370,6370,6370,0
|
|
20240412,164200,4193179350,6370,6370,6370,6370,0
|
|
20240412,164100,4193179350,6370,6370,6370,6370,0
|
|
20240412,164000,4193179350,6370,6370,6370,6370,0
|
|
20240412,163900,4193179350,6370,6370,6370,6370,0
|
|
20240412,163800,4193179350,6370,6370,6370,6370,0
|
|
20240412,163700,4193179350,6370,6370,6370,6370,9926
|
|
20240412,163600,4193179350,6370,6370,6370,6370,0
|
|
20240412,163500,4193179350,6370,6370,6370,6370,0
|
|
20240412,163400,4193179350,6370,6370,6370,6370,0
|
|
20240412,163300,4193179350,6370,6370,6370,6370,0
|
|
20240412,163200,4193179350,6370,6370,6370,6370,0
|
|
20240412,163100,4193179350,6370,6370,6370,6370,0
|
|
20240412,163000,4193179350,6370,6370,6370,6370,0
|
|
20240412,162900,4193179350,6370,6370,6370,6370,0
|
|
20240412,162800,4193179350,6370,6370,6370,6370,0
|
|
20240412,162700,4193179350,6370,6370,6370,6370,0
|
|
20240412,162600,4193179350,6370,6370,6370,6370,0
|
|
20240412,162500,4193179350,6370,6370,6370,6370,0
|
|
20240412,162400,4193179350,6370,6370,6370,6370,0
|
|
20240412,162300,4193179350,6370,6370,6370,6370,0
|
|
20240412,162200,4193179350,6370,6370,6370,6370,0
|
|
20240412,162100,4193179350,6370,6370,6370,6370,0
|
|
20240412,162000,4193179350,6370,6370,6370,6370,0
|
|
20240412,161900,4193179350,6370,6370,6370,6370,0
|
|
20240412,161800,4193179350,6370,6370,6370,6370,0
|
|
20240412,161700,4193179350,6370,6370,6370,6370,0
|
|
20240412,161600,4193179350,6370,6370,6370,6370,0
|
|
20240412,161500,4193179350,6370,6370,6370,6370,0
|
|
20240412,161400,4193179350,6370,6370,6370,6370,0
|
|
20240412,161300,4193179350,6370,6370,6370,6370,0
|
|
20240412,161200,4193179350,6370,6370,6370,6370,0
|
|
20240412,161100,4193179350,6370,6370,6370,6370,0
|
|
20240412,161000,4193179350,6370,6370,6370,6370,0
|
|
20240412,160900,4193179350,6370,6370,6370,6370,0
|
|
20240412,160800,4193179350,6370,6370,6370,6370,0
|
|
20240412,160700,4193179350,6370,6370,6370,6370,9926
|
|
20240412,160600,4193179350,6370,6370,6370,6370,0
|
|
20240412,160500,4193179350,6370,6370,6370,6370,0
|
|
20240412,160400,4193179350,6370,6370,6370,6370,0
|
|
20240412,160300,4193179350,6370,6370,6370,6370,0
|
|
20240412,160200,4193179350,6370,6370,6370,6370,0
|
|
20240412,160100,4193179350,6370,6370,6370,6370,0
|
|
20240412,160000,4193179350,6370,6370,6370,6370,0
|
|
20240412,155900,4193179350,6370,6370,6370,6370,0
|
|
20240412,155800,4193179350,6370,6370,6370,6370,0
|
|
20240412,155700,4193179350,6370,6370,6370,6370,0
|
|
20240412,155600,4193179350,6370,6370,6370,6370,0
|
|
20240412,155500,4193179350,6370,6370,6370,6370,0
|
|
20240412,155400,4193179350,6370,6370,6370,6370,0
|
|
20240412,155300,4193179350,6370,6370,6370,6370,0
|
|
20240412,155200,4193179350,6370,6370,6370,6370,0
|
|
20240412,155100,4193179350,6370,6370,6370,6370,0
|
|
20240412,155000,4193179350,6370,6370,6370,6370,0
|
|
20240412,154900,4193179350,6370,6370,6370,6370,0
|
|
20240412,154800,4193179350,6370,6370,6370,6370,0
|
|
20240412,154700,4193179350,6370,6370,6370,6370,0
|
|
20240412,154600,4193179350,6370,6370,6370,6370,0
|
|
20240412,154500,4193179350,6370,6370,6370,6370,0
|
|
20240412,154400,4193179350,6370,6370,6370,6370,0
|
|
20240412,154300,4193179350,6370,6370,6370,6370,0
|
|
20240412,154200,4193179350,6370,6370,6370,6370,0
|
|
20240412,154100,4193179350,6370,6370,6370,6370,0
|
|
20240412,154000,4193179350,6370,6370,6370,6370,0
|
|
20240412,153900,4193179350,6370,6370,6370,6370,0
|
|
20240412,153800,4193179350,6370,6370,6370,6370,0
|
|
20240412,153700,4193179350,6370,6370,6370,6370,9926
|
|
20240412,153600,4193179350,6370,6370,6370,6370,0
|
|
20240412,153500,4193179350,6370,6370,6370,6370,0
|
|
20240412,153400,4193179350,6370,6370,6370,6370,0
|
|
20240412,153300,4193179350,6370,6370,6370,6370,0
|
|
20240412,153200,4193179350,6370,6370,6370,6370,0
|
|
20240412,153100,4193179350,6370,6370,6370,6370,0
|
|
20240412,153000,4193179350,6370,6370,6370,6370,9926
|
|
20240412,152900,4129950730,6340,6340,6340,6340,0
|
|
20240412,152800,4129950730,6340,6340,6340,6340,0
|
|
20240412,152700,4129950730,6340,6340,6340,6340,0
|
|
20240412,152600,4129950730,6340,6340,6340,6340,0
|
|
20240412,152500,4129950730,6340,6340,6340,6340,0
|
|
20240412,152400,4129950730,6340,6340,6340,6340,0
|
|
20240412,152300,4129950730,6340,6340,6340,6340,0
|
|
20240412,152200,4129950730,6340,6340,6340,6340,0
|
|
20240412,152100,4129950730,6340,6340,6340,6340,0
|
|
20240412,152000,4129950730,6340,6340,6340,6340,0
|
|
20240412,151900,4129950730,6340,6360,6360,6330,4890
|
|
20240412,151800,4098934830,6360,6360,6360,6350,2200
|
|
20240412,151700,4084947750,6360,6350,6360,6350,709
|
|
20240412,151600,4080444720,6350,6350,6350,6340,1222
|
|
20240412,151500,4072685780,6350,6340,6370,6340,2666
|
|
20240412,151400,4055747290,6340,6360,6360,6340,2903
|
|
20240412,151300,4037322690,6360,6350,6360,6350,280
|
|
20240412,151200,4035542110,6350,6360,6360,6350,1269
|
|
20240412,151100,4027483810,6360,6360,6360,6350,3141
|
|
20240412,151000,4007528090,6370,6360,6370,6350,419
|
|
20240412,150900,4004862960,6360,6350,6360,6350,1097
|
|
20240412,150800,3997891020,6350,6340,6350,6330,1921
|
|
20240412,150700,3985727920,6340,6340,6350,6320,1733
|
|
20240412,150600,3974750530,6340,6370,6370,6320,6147
|
|
20240412,150500,3935739700,6360,6360,6390,6350,5667
|
|
20240412,150400,3899721310,6390,6410,6430,6360,17716
|
|
20240412,150300,3786399410,6410,6410,6410,6400,712
|
|
20240412,150200,3781839030,6400,6420,6420,6400,2786
|
|
20240412,150100,3763996180,6410,6430,6430,6410,3162
|
|
20240412,150000,3743722820,6430,6420,6450,6420,89
|
|
20240412,145900,3743151210,6420,6420,6420,6410,1411
|
|
20240412,145800,3734092640,6410,6410,6420,6410,762
|
|
20240412,145700,3729207000,6410,6430,6430,6410,5214
|
|
20240412,145600,3695762360,6450,6430,6450,6420,2100
|
|
20240412,145500,3682273650,6430,6440,6440,6430,1066
|
|
20240412,145400,3675418700,6430,6450,6450,6430,1243
|
|
20240412,145300,3667413450,6450,6450,6450,6450,551
|
|
20240412,145200,3663859500,6450,6450,6450,6450,1640
|
|
20240412,145100,3653281500,6450,6440,6460,6440,1407
|
|
20240412,145000,3644209520,6460,6460,6460,6450,1602
|
|
20240412,144900,3633873640,6470,6450,6470,6450,506
|
|
20240412,144800,3630601440,6470,6470,6470,6450,1579
|
|
20240412,144700,3620396510,6470,6470,6470,6460,655
|
|
20240412,144600,3616163990,6470,6470,6480,6470,13
|
|
20240412,144500,3616079870,6450,6450,6470,6450,486
|
|
20240412,144400,3612944960,6440,6450,6470,6440,1553
|
|
20240412,144300,3602933400,6440,6460,6470,6440,1160
|
|
20240412,144200,3595453010,6460,6450,6470,6450,27
|
|
20240412,144100,3595278420,6460,6460,6460,6460,1
|
|
20240412,144000,3595271960,6450,6470,6470,6450,150
|
|
20240412,143900,3594304020,6450,6480,6480,6450,23
|
|
20240412,143800,3594155010,6480,6470,6480,6450,1228
|
|
20240412,143700,3586220710,6480,6470,6480,6470,11
|
|
20240412,143600,3586149440,6450,6450,6460,6450,15
|
|
20240412,143500,3586052660,6450,6470,6480,6450,901
|
|
20240412,143400,3580235420,6480,6470,6480,6470,1061
|
|
20240412,143300,3573360320,6480,6470,6480,6460,485
|
|
20240412,143200,3570222650,6460,6500,6500,6460,1290
|
|
20240412,143100,3561884910,6460,6500,6510,6460,435
|
|
20240412,143000,3559059050,6500,6480,6500,6480,3175
|
|
20240412,142900,3538440140,6490,6450,6490,6450,3173
|
|
20240412,142800,3517905440,6450,6430,6450,6430,1073
|
|
20240412,142700,3510995700,6420,6430,6430,6420,804
|
|
20240412,142600,3505834000,6430,6420,6430,6420,20
|
|
20240412,142500,3505705490,6410,6410,6420,6410,1383
|
|
20240412,142400,3496840400,6410,6420,6420,6410,1144
|
|
20240412,142300,3489504100,6410,6410,6420,6410,539
|
|
20240412,142200,3486048930,6420,6430,6430,6420,366
|
|
20240412,142100,3483698510,6420,6420,6420,6420,90
|
|
20240412,142000,3483120710,6420,6430,6430,6420,1382
|
|
20240412,141900,3474248240,6430,6420,6430,6420,709
|
|
20240412,141800,3469691040,6430,6420,6430,6410,1224
|
|
20240412,141700,3461836910,6430,6410,6430,6410,613
|
|
20240412,141600,3457904580,6400,6410,6430,6400,913
|
|
20240412,141500,3452052750,6400,6430,6430,6400,15924
|
|
20240412,141400,3349853840,6430,6440,6450,6430,623
|
|
20240412,141300,3345842820,6450,6450,6470,6450,12
|
|
20240412,141200,3345765400,6430,6420,6480,6420,787
|
|
20240412,141100,3340693610,6420,6430,6460,6420,1683
|
|
20240412,141000,3329868570,6430,6430,6460,6430,663
|
|
20240412,140900,3325597950,6420,6460,6460,6420,5436
|
|
20240412,140800,3290601400,6450,6460,6460,6450,254
|
|
20240412,140700,3288963060,6460,6450,6460,6450,590
|
|
20240412,140600,3285155040,6460,6450,6460,6450,8
|
|
20240412,140500,3285103380,6450,6450,6450,6440,832
|
|
20240412,140400,3279737930,6470,6440,6470,6430,572
|
|
20240412,140300,3276055670,6440,6440,6440,6440,89
|
|
20240412,140200,3275482510,6440,6440,6440,6440,737
|
|
20240412,140100,3270736230,6430,6470,6470,6420,13344
|
|
20240412,140000,3184740860,6480,6470,6480,6460,372
|
|
20240412,135900,3182336610,6470,6460,6470,6460,663
|
|
20240412,135800,3178052620,6470,6470,6470,6460,507
|
|
20240412,135700,3174777330,6460,6460,6470,6460,717
|
|
20240412,135600,3170145500,6460,6460,6460,6460,2744
|
|
20240412,135500,3152419260,6480,6480,6480,6460,487
|
|
20240412,135400,3149272980,6480,6450,6480,6450,19
|
|
20240412,135300,3149150090,6480,6480,6480,6480,2445
|
|
20240412,135200,3133306490,6490,6470,6490,6450,408
|
|
20240412,135100,3130665710,6470,6440,6470,6440,382
|
|
20240412,135000,3128202600,6460,6450,6460,6440,354
|
|
20240412,134900,3125921300,6440,6450,6450,6440,410
|
|
20240412,134800,3123280180,6440,6470,6470,6440,5637
|
|
20240412,134700,3086936040,6460,6470,6470,6460,1647
|
|
20240412,134600,3076296400,6470,6470,6470,6460,595
|
|
20240412,134500,3072450580,6460,6470,6480,6460,835
|
|
20240412,134400,3067048080,6480,6480,6490,6480,68
|
|
20240412,134300,3066607270,6480,6490,6490,6460,720
|
|
20240412,134200,3061953050,6490,6480,6490,6480,14
|
|
20240412,134100,3061862310,6490,6480,6490,6470,209
|
|
20240412,134000,3060509090,6490,6470,6490,6470,556
|
|
20240412,133900,3056911730,6460,6470,6470,6460,1881
|
|
20240412,133800,3044741670,6470,6480,6490,6470,554
|
|
20240412,133700,3041156610,6480,6490,6490,6480,41
|
|
20240412,133600,3040890570,6490,6490,6490,6480,72
|
|
20240412,133500,3040423550,6470,6490,6490,6470,261
|
|
20240412,133400,3038732790,6490,6490,6490,6490,22
|
|
20240412,133300,3038590010,6500,6500,6500,6490,279
|
|
20240412,133200,3036778290,6470,6490,6490,6470,1487
|
|
20240412,133100,3027155220,6500,6500,6500,6500,0
|
|
20240412,133000,3027155220,6500,6500,6500,6500,0
|
|
20240412,132900,3027155220,6500,6490,6500,6480,1347
|
|
20240412,132800,3018420050,6500,6480,6500,6480,804
|
|
20240412,132700,3013208430,6480,6480,6500,6480,709
|
|
20240412,132600,3008613990,6480,6480,6490,6480,446
|
|
20240412,132500,3005723900,6490,6490,6490,6490,131
|
|
20240412,132400,3004873710,6500,6500,6500,6500,2
|
|
20240412,132300,3004860710,6500,6490,6500,6490,125
|
|
20240412,132200,3004049210,6480,6500,6500,6480,43
|
|
20240412,132100,3003769970,6480,6480,6500,6470,1210
|
|
20240412,132000,2995935450,6500,6480,6500,6480,52
|
|
20240412,131900,2995598450,6480,6500,6500,6480,661
|
|
20240412,131800,2991313270,6510,6500,6510,6500,634
|
|
20240412,131700,2987189090,6500,6500,6500,6480,387
|
|
20240412,131600,2984681140,6510,6510,6510,6510,10
|
|
20240412,131500,2984616040,6510,6510,6510,6460,5931
|
|
20240412,131400,2946190880,6510,6490,6510,6490,1009
|
|
20240412,131300,2939642310,6490,6510,6510,6490,123
|
|
20240412,131200,2938843460,6520,6520,6520,6520,10
|
|
20240412,131100,2938778260,6500,6500,6500,6500,1
|
|
20240412,131000,2938771760,6520,6490,6520,6490,31
|
|
20240412,130900,2938570510,6530,6490,6530,6480,301
|
|
20240412,130800,2936617970,6530,6490,6530,6490,1739
|
|
20240412,130700,2925305850,6510,6500,6510,6500,324
|
|
20240412,130600,2923197810,6500,6500,6500,6500,40
|
|
20240412,130500,2922937810,6500,6490,6500,6490,1000
|
|
20240412,130400,2916441200,6490,6490,6490,6490,114
|
|
20240412,130300,2915701340,6490,6490,6490,6490,1
|
|
20240412,130200,2915694850,6470,6470,6490,6470,163
|
|
20240412,130100,2914640100,6490,6480,6490,6470,245
|
|
20240412,130000,2913052410,6490,6490,6490,6490,192
|
|
20240412,125900,2911806330,6490,6490,6490,6490,534
|
|
20240412,125800,2908340670,6490,6480,6490,6480,190
|
|
20240412,125700,2907109270,6480,6480,6490,6480,290
|
|
20240412,125600,2905229120,6490,6490,6490,6480,160
|
|
20240412,125500,2904191350,6490,6480,6490,6480,215
|
|
20240412,125400,2902797100,6490,6490,6490,6480,255
|
|
20240412,125300,2901142650,6480,6490,6490,6480,227
|
|
20240412,125200,2899671510,6490,6490,6490,6490,116
|
|
20240412,125100,2898918670,6470,6470,6470,6470,1
|
|
20240412,125000,2898912200,6470,6470,6480,6470,221
|
|
20240412,124900,2897482320,6470,6470,6480,6470,148
|
|
20240412,124800,2896524570,6490,6470,6490,6470,921
|
|
20240412,124700,2890554350,6470,6470,6470,6470,1090
|
|
20240412,124600,2883502050,6480,6470,6480,6470,207
|
|
20240412,124500,2882162660,6460,6470,6470,6460,465
|
|
20240412,124400,2879157840,6470,6470,6470,6470,311
|
|
20240412,124300,2877145670,6470,6500,6500,6470,17
|
|
20240412,124200,2877035470,6500,6500,6500,6500,1
|
|
20240412,124100,2877028970,6500,6480,6500,6480,118
|
|
20240412,124000,2876264170,6480,6500,6500,6480,301
|
|
20240412,123900,2874310690,6500,6500,6500,6500,20
|
|
20240412,123800,2874180690,6500,6480,6500,6480,303
|
|
20240412,123700,2872212250,6480,6480,6480,6470,327
|
|
20240412,123600,2870095830,6500,6500,6500,6500,100
|
|
20240412,123500,2869445830,6500,6460,6500,6460,836
|
|
20240412,123400,2864044710,6460,6450,6460,6450,816
|
|
20240412,123300,2858777390,6450,6460,6460,6450,6011
|
|
20240412,123200,2819996000,6470,6470,6470,6460,2207
|
|
20240412,123100,2805738140,6480,6480,6480,6460,1057
|
|
20240412,123000,2798908620,6480,6500,6500,6480,99
|
|
20240412,122900,2798266860,6480,6470,6480,6460,1361
|
|
20240412,122800,2789468410,6480,6480,6480,6480,0
|
|
20240412,122700,2789468410,6480,6450,6480,6450,809
|
|
20240412,122600,2784241820,6460,6480,6480,6460,5813
|
|
20240412,122500,2746654790,6480,6500,6500,6480,68
|
|
20240412,122400,2746213100,6500,6490,6500,6480,975
|
|
20240412,122300,2739885290,6490,6470,6490,6460,825
|
|
20240412,122200,2734545360,6490,6480,6490,6480,77
|
|
20240412,122100,2734046250,6490,6500,6500,6460,4847
|
|
20240412,122000,2702683140,6480,6490,6500,6480,1297
|
|
20240412,121900,2694267520,6490,6500,6500,6490,11
|
|
20240412,121800,2694196080,6490,6490,6500,6490,317
|
|
20240412,121700,2692138710,6500,6500,6500,6490,1411
|
|
20240412,121600,2682976430,6500,6500,6500,6490,281
|
|
20240412,121500,2681152660,6500,6510,6510,6500,120
|
|
20240412,121400,2680372520,6510,6490,6530,6490,2200
|
|
20240412,121300,2666085570,6490,6480,6490,6480,922
|
|
20240412,121200,2660108720,6490,6500,6500,6490,1167
|
|
20240412,121100,2652534740,6500,6500,6500,6490,145
|
|
20240412,121000,2651592260,6500,6500,6500,6490,192
|
|
20240412,120900,2650344270,6510,6510,6510,6500,226
|
|
20240412,120800,2648875010,6510,6500,6510,6490,1246
|
|
20240412,120700,2640787700,6520,6500,6520,6500,360
|
|
20240412,120600,2638447620,6520,6500,6520,6500,68
|
|
20240412,120500,2638005380,6520,6530,6530,6500,109
|
|
20240412,120400,2637296690,6500,6520,6540,6500,1131
|
|
20240412,120300,2629944430,6500,6540,6540,6500,6589
|
|
20240412,120200,2587039010,6540,6550,6550,6540,11
|
|
20240412,120100,2586966970,6550,6530,6550,6510,1992
|
|
20240412,120000,2573981830,6520,6550,6550,6520,1128
|
|
20240412,115900,2566612260,6530,6540,6550,6520,6713
|
|
20240412,115800,2522738020,6540,6560,6560,6540,502
|
|
20240412,115700,2519452560,6560,6550,6560,6550,1122
|
|
20240412,115600,2512093790,6560,6580,6580,6560,391
|
|
20240412,115500,2509527290,6570,6560,6570,6560,235
|
|
20240412,115400,2507985550,6570,6560,6580,6560,236
|
|
20240412,115300,2506436960,6560,6560,6570,6540,657
|
|
20240412,115200,2502138740,6580,6540,6580,6540,37
|
|
20240412,115100,2501895800,6540,6560,6560,6540,3152
|
|
20240412,115000,2481263070,6580,6580,6590,6580,601
|
|
20240412,114900,2477308430,6580,6560,6580,6550,1669
|
|
20240412,114800,2466366430,6560,6560,6560,6560,450
|
|
20240412,114700,2463414430,6560,6560,6560,6550,1140
|
|
20240412,114600,2455945850,6560,6580,6580,6560,6
|
|
20240412,114500,2455906410,6560,6550,6560,6550,501
|
|
20240412,114400,2452624850,6550,6570,6590,6550,1153
|
|
20240412,114300,2445062070,6560,6580,6600,6560,3053
|
|
20240412,114200,2425022790,6600,6600,6610,6600,60
|
|
20240412,114100,2424626740,6610,6610,6610,6610,2
|
|
20240412,114000,2424613520,6570,6610,6610,6570,2842
|
|
20240412,113900,2405884780,6610,6610,6610,6610,52
|
|
20240412,113800,2405541060,6580,6610,6610,6580,5377
|
|
20240412,113700,2370070230,6620,6610,6620,6610,61
|
|
20240412,113600,2369666730,6610,6620,6620,6610,632
|
|
20240412,113500,2365485050,6620,6620,6630,6620,824
|
|
20240412,113400,2360028670,6620,6620,6620,6620,720
|
|
20240412,113300,2355262270,6620,6620,6620,6620,27
|
|
20240412,113200,2355083530,6610,6610,6610,6610,328
|
|
20240412,113100,2352915450,6610,6620,6630,6610,1047
|
|
20240412,113000,2345987540,6630,6620,6630,6610,1363
|
|
20240412,112900,2336963770,6620,6600,6620,6600,22
|
|
20240412,112800,2336818310,6620,6630,6630,6600,1406
|
|
20240412,112700,2327531200,6630,6620,6630,6610,178
|
|
20240412,112600,2326352800,6630,6610,6630,6610,1059
|
|
20240412,112500,2319349210,6610,6590,6610,6590,687
|
|
20240412,112400,2314818940,6590,6600,6600,6580,3958
|
|
20240412,112300,2288750790,6590,6610,6610,6590,1962
|
|
20240412,112200,2275798180,6610,6620,6620,6610,403
|
|
20240412,112100,2273133320,6620,6630,6640,6610,2287
|
|
20240412,112000,2257990020,6630,6660,6660,6620,4795
|
|
20240412,111900,2226133190,6650,6640,6660,6640,6282
|
|
20240412,111800,2184361980,6640,6640,6650,6640,1561
|
|
20240412,111700,2173995910,6640,6630,6640,6630,1380
|
|
20240412,111600,2164838990,6640,6620,6640,6620,3079
|
|
20240412,111500,2144402880,6620,6600,6620,6600,3471
|
|
20240412,111400,2121460630,6590,6580,6590,6580,719
|
|
20240412,111300,2116724430,6580,6590,6590,6580,54
|
|
20240412,111200,2116368610,6590,6600,6600,6580,266
|
|
20240412,111100,2114614590,6600,6580,6600,6580,217
|
|
20240412,111000,2113186440,6600,6610,6610,6580,2829
|
|
20240412,110900,2094534140,6610,6580,6620,6580,3730
|
|
20240412,110800,2069929140,6570,6570,6570,6570,491
|
|
20240412,110700,2066703270,6580,6590,6590,6570,783
|
|
20240412,110600,2061550290,6590,6580,6590,6580,417
|
|
20240412,110500,2058806400,6580,6590,6590,6580,299
|
|
20240412,110400,2056838950,6570,6590,6600,6570,2252
|
|
20240412,110300,2042001980,6600,6610,6610,6590,1881
|
|
20240412,110200,2029592180,6610,6600,6610,6590,361
|
|
20240412,110100,2027209720,6600,6610,6630,6590,1099
|
|
20240412,110000,2019945670,6620,6590,6620,6590,5434
|
|
20240412,105900,1984035640,6590,6570,6590,6570,1488
|
|
20240412,105800,1974246030,6570,6570,6570,6560,2312
|
|
20240412,105700,1959058830,6580,6570,6580,6560,256
|
|
20240412,105600,1957376880,6560,6560,6560,6550,1543
|
|
20240412,105500,1947254860,6560,6550,6560,6550,1291
|
|
20240412,105400,1938786900,6560,6560,6560,6550,584
|
|
20240412,105300,1934961680,6560,6550,6560,6540,714
|
|
20240412,105200,1930282880,6540,6560,6560,6540,1103
|
|
20240412,105100,1923062230,6560,6580,6580,6550,1085
|
|
20240412,105000,1915934710,6580,6570,6590,6550,5012
|
|
20240412,104900,1882978530,6570,6570,6580,6520,1741
|
|
20240412,104800,1871566320,6570,6540,6590,6540,5280
|
|
20240412,104700,1836942360,6550,6520,6550,6520,1925
|
|
20240412,104600,1824358720,6520,6530,6540,6520,671
|
|
20240412,104500,1819977140,6530,6540,6540,6530,1356
|
|
20240412,104400,1811112300,6540,6540,6550,6500,1672
|
|
20240412,104300,1800208020,6540,6490,6540,6490,2672
|
|
20240412,104200,1782816420,6500,6490,6500,6490,818
|
|
20240412,104100,1777507450,6490,6500,6500,6490,224
|
|
20240412,104000,1776051640,6500,6490,6500,6480,671
|
|
20240412,103900,1771700470,6490,6480,6490,6480,308
|
|
20240412,103800,1769704620,6480,6480,6480,6470,1141
|
|
20240412,103700,1762313410,6490,6490,6490,6490,53
|
|
20240412,103600,1761969440,6490,6480,6490,6480,102
|
|
20240412,103500,1761308450,6480,6480,6480,6480,98
|
|
20240412,103400,1760673410,6480,6490,6490,6480,1237
|
|
20240412,103300,1752655370,6480,6490,6500,6480,495
|
|
20240412,103200,1749444560,6490,6490,6490,6490,3
|
|
20240412,103100,1749425090,6490,6490,6490,6490,167
|
|
20240412,103000,1748341260,6500,6500,6500,6500,2
|
|
20240412,102900,1748328260,6500,6500,6500,6480,25
|
|
20240412,102800,1748166000,6480,6480,6480,6480,34
|
|
20240412,102700,1747945680,6470,6500,6500,6470,3072
|
|
20240412,102600,1728021450,6490,6490,6510,6490,1087
|
|
20240412,102500,1720949970,6490,6490,6490,6490,565
|
|
20240412,102400,1717283120,6490,6490,6490,6480,517
|
|
20240412,102300,1713928800,6490,6490,6490,6490,471
|
|
20240412,102200,1710872010,6500,6500,6500,6490,81
|
|
20240412,102100,1710345530,6490,6470,6490,6470,470
|
|
20240412,102000,1707295700,6470,6460,6480,6460,264
|
|
20240412,101900,1705587610,6460,6470,6480,6460,585
|
|
20240412,101800,1701801670,6460,6460,6470,6460,914
|
|
20240412,101700,1695897120,6460,6470,6480,6460,1321
|
|
20240412,101600,1687352840,6470,6480,6490,6470,1053
|
|
20240412,101500,1680531310,6490,6490,6490,6490,328
|
|
20240412,101400,1678402590,6490,6500,6500,6480,268
|
|
20240412,101300,1676663050,6500,6500,6500,6480,310
|
|
20240412,101200,1674650710,6500,6470,6500,6460,1047
|
|
20240412,101100,1667879200,6460,6480,6480,6460,1111
|
|
20240412,101000,1660686720,6480,6480,6480,6480,109
|
|
20240412,100900,1659980400,6480,6500,6510,6480,913
|
|
20240412,100800,1654053070,6500,6490,6500,6490,697
|
|
20240412,100700,1649522600,6500,6490,6500,6490,740
|
|
20240412,100600,1644719990,6490,6500,6500,6480,222
|
|
20240412,100500,1643277420,6500,6480,6500,6480,626
|
|
20240412,100400,1639208460,6500,6500,6500,6480,57
|
|
20240412,100300,1638838680,6500,6500,6500,6500,31
|
|
20240412,100200,1638637180,6500,6480,6500,6480,563
|
|
20240412,100100,1634984600,6480,6460,6480,6460,337
|
|
20240412,100000,1632804550,6460,6460,6470,6460,791
|
|
20240412,095900,1627694640,6460,6460,6470,6460,1212
|
|
20240412,095800,1619865110,6460,6470,6470,6460,984
|
|
20240412,095700,1613500930,6490,6480,6490,6470,2215
|
|
20240412,095600,1599151190,6500,6500,6500,6470,1886
|
|
20240412,095500,1586924170,6510,6500,6510,6490,366
|
|
20240412,095400,1584545410,6510,6500,6510,6490,439
|
|
20240412,095300,1581688850,6500,6500,6500,6490,1448
|
|
20240412,095200,1572288780,6520,6500,6520,6490,1167
|
|
20240412,095100,1564680590,6490,6490,6520,6490,1791
|
|
20240412,095000,1553040290,6490,6470,6500,6470,653
|
|
20240412,094900,1548800880,6470,6500,6510,6470,2094
|
|
20240412,094800,1535215580,6510,6500,6510,6500,1686
|
|
20240412,094700,1524253410,6500,6530,6530,6500,1114
|
|
20240412,094600,1516993280,6500,6520,6540,6500,2204
|
|
20240412,094500,1502605240,6520,6490,6520,6490,1569
|
|
20240412,094400,1492395600,6490,6450,6490,6450,2150
|
|
20240412,094300,1478463260,6480,6440,6480,6440,1251
|
|
20240412,094200,1470380350,6450,6440,6450,6430,2682
|
|
20240412,094100,1453116050,6440,6450,6450,6430,3163
|
|
20240412,094000,1432760260,6430,6440,6450,6430,2113
|
|
20240412,093900,1419165620,6440,6460,6460,6440,6712
|
|
20240412,093800,1375924810,6460,6450,6460,6440,4747
|
|
20240412,093700,1345304190,6450,6460,6460,6450,1386
|
|
20240412,093600,1336353650,6460,6480,6480,6460,1255
|
|
20240412,093500,1328246330,6460,6460,6480,6450,6014
|
|
20240412,093400,1289386660,6460,6470,6480,6460,2393
|
|
20240412,093300,1273905470,6460,6470,6470,6460,1921
|
|
20240412,093200,1261483830,6470,6470,6480,6460,554
|
|
20240412,093100,1257902420,6470,6470,6490,6460,1607
|
|
20240412,093000,1247514750,6470,6460,6470,6460,2389
|
|
20240412,092900,1232066960,6460,6470,6470,6460,2640
|
|
20240412,092800,1215010500,6470,6460,6470,6450,2138
|
|
20240412,092700,1201196810,6460,6470,6470,6460,2033
|
|
20240412,092600,1188055800,6490,6500,6500,6480,1745
|
|
20240412,092500,1176742130,6500,6500,6500,6480,562
|
|
20240412,092400,1173093970,6500,6470,6500,6470,2796
|
|
20240412,092300,1154955590,6480,6470,6480,6470,2316
|
|
20240412,092200,1139968820,6470,6490,6500,6470,12169
|
|
20240412,092100,1061150810,6500,6500,6530,6480,5851
|
|
20240412,092000,1023105050,6510,6480,6530,6460,5540
|
|
20240412,091900,987155410,6480,6460,6480,6450,4830
|
|
20240412,091800,955954800,6460,6450,6460,6440,5767
|
|
20240412,091700,918770560,6460,6480,6480,6460,3146
|
|
20240412,091600,898425860,6490,6460,6490,6450,1643
|
|
20240412,091500,887803580,6460,6460,6460,6450,1214
|
|
20240412,091400,879969820,6460,6450,6460,6440,6576
|
|
20240412,091300,837558080,6450,6540,6540,6450,8105
|
|
20240412,091200,784950860,6540,6540,6550,6520,3634
|
|
20240412,091100,761201210,6540,6530,6550,6520,2518
|
|
20240412,091000,744747710,6540,6520,6550,6520,7963
|
|
20240412,090900,692700470,6520,6490,6530,6490,5213
|
|
20240412,090800,658762510,6480,6500,6500,6470,4403
|
|
20240412,090700,630208700,6500,6440,6500,6440,4781
|
|
20240412,090600,599288460,6450,6430,6450,6410,10472
|
|
20240412,090500,532003520,6430,6470,6480,6430,7221
|
|
20240412,090400,485393920,6480,6480,6490,6470,6367
|
|
20240412,090300,444138660,6490,6420,6500,6420,5845
|
|
20240412,090200,406314140,6420,6510,6520,6410,23862
|
|
20240412,090100,252210060,6510,6520,6540,6490,13262
|
|
20240412,090000,165825230,6500,6520,6550,6500,25235
|