662 lines
33 KiB
CSV
662 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,195900,11361892830,6550,6550,6550,6550,49042
|
|
20240412,195800,11361892830,6550,6550,6550,6550,0
|
|
20240412,195700,11361892830,6550,6550,6550,6550,0
|
|
20240412,195600,11361892830,6550,6550,6550,6550,0
|
|
20240412,195500,11361892830,6550,6550,6550,6550,0
|
|
20240412,195400,11361892830,6550,6550,6550,6550,0
|
|
20240412,195300,11361892830,6550,6550,6550,6550,0
|
|
20240412,195200,11361892830,6550,6550,6550,6550,0
|
|
20240412,195100,11361892830,6550,6550,6550,6550,0
|
|
20240412,195000,11361892830,6550,6550,6550,6550,0
|
|
20240412,194900,11361892830,6550,6550,6550,6550,0
|
|
20240412,194800,11361892830,6550,6550,6550,6550,0
|
|
20240412,194700,11361892830,6550,6550,6550,6550,0
|
|
20240412,194600,11361892830,6550,6550,6550,6550,0
|
|
20240412,194500,11361892830,6550,6550,6550,6550,0
|
|
20240412,194400,11361892830,6550,6550,6550,6550,0
|
|
20240412,194300,11361892830,6550,6550,6550,6550,0
|
|
20240412,194200,11361892830,6550,6550,6550,6550,0
|
|
20240412,194100,11361892830,6550,6550,6550,6550,0
|
|
20240412,194000,11361892830,6550,6550,6550,6550,0
|
|
20240412,193900,11361892830,6550,6550,6550,6550,0
|
|
20240412,193800,11361892830,6550,6550,6550,6550,0
|
|
20240412,193700,11361892830,6550,6550,6550,6550,0
|
|
20240412,193600,11361892830,6550,6550,6550,6550,0
|
|
20240412,193500,11361892830,6550,6550,6550,6550,0
|
|
20240412,193400,11361892830,6550,6550,6550,6550,0
|
|
20240412,193300,11361892830,6550,6550,6550,6550,0
|
|
20240412,193200,11361892830,6550,6550,6550,6550,0
|
|
20240412,193100,11361892830,6550,6550,6550,6550,0
|
|
20240412,193000,11361892830,6550,6550,6550,6550,0
|
|
20240412,192900,11361892830,6550,6550,6550,6550,49042
|
|
20240412,192800,11361892830,6550,6550,6550,6550,0
|
|
20240412,192700,11361892830,6550,6550,6550,6550,0
|
|
20240412,192600,11361892830,6550,6550,6550,6550,0
|
|
20240412,192500,11361892830,6550,6550,6550,6550,0
|
|
20240412,192400,11361892830,6550,6550,6550,6550,0
|
|
20240412,192300,11361892830,6550,6550,6550,6550,0
|
|
20240412,192200,11361892830,6550,6550,6550,6550,0
|
|
20240412,192100,11361892830,6550,6550,6550,6550,0
|
|
20240412,192000,11361892830,6550,6550,6550,6550,0
|
|
20240412,191900,11361892830,6550,6550,6550,6550,0
|
|
20240412,191800,11361892830,6550,6550,6550,6550,0
|
|
20240412,191700,11361892830,6550,6550,6550,6550,0
|
|
20240412,191600,11361892830,6550,6550,6550,6550,0
|
|
20240412,191500,11361892830,6550,6550,6550,6550,0
|
|
20240412,191400,11361892830,6550,6550,6550,6550,0
|
|
20240412,191300,11361892830,6550,6550,6550,6550,0
|
|
20240412,191200,11361892830,6550,6550,6550,6550,0
|
|
20240412,191100,11361892830,6550,6550,6550,6550,0
|
|
20240412,191000,11361892830,6550,6550,6550,6550,0
|
|
20240412,190900,11361892830,6550,6550,6550,6550,0
|
|
20240412,190800,11361892830,6550,6550,6550,6550,0
|
|
20240412,190700,11361892830,6550,6550,6550,6550,0
|
|
20240412,190600,11361892830,6550,6550,6550,6550,0
|
|
20240412,190500,11361892830,6550,6550,6550,6550,0
|
|
20240412,190400,11361892830,6550,6550,6550,6550,0
|
|
20240412,190300,11361892830,6550,6550,6550,6550,0
|
|
20240412,190200,11361892830,6550,6550,6550,6550,0
|
|
20240412,190100,11361892830,6550,6550,6550,6550,0
|
|
20240412,190000,11361892830,6550,6550,6550,6550,0
|
|
20240412,185900,11361892830,6550,6550,6550,6550,49042
|
|
20240412,185800,11361892830,6550,6550,6550,6550,0
|
|
20240412,185700,11361892830,6550,6550,6550,6550,0
|
|
20240412,185600,11361892830,6550,6550,6550,6550,0
|
|
20240412,185500,11361892830,6550,6550,6550,6550,0
|
|
20240412,185400,11361892830,6550,6550,6550,6550,0
|
|
20240412,185300,11361892830,6550,6550,6550,6550,0
|
|
20240412,185200,11361892830,6550,6550,6550,6550,0
|
|
20240412,185100,11361892830,6550,6550,6550,6550,0
|
|
20240412,185000,11361892830,6550,6550,6550,6550,0
|
|
20240412,184900,11361892830,6550,6550,6550,6550,0
|
|
20240412,184800,11361892830,6550,6550,6550,6550,0
|
|
20240412,184700,11361892830,6550,6550,6550,6550,0
|
|
20240412,184600,11361892830,6550,6550,6550,6550,0
|
|
20240412,184500,11361892830,6550,6550,6550,6550,0
|
|
20240412,184400,11361892830,6550,6550,6550,6550,0
|
|
20240412,184300,11361892830,6550,6550,6550,6550,0
|
|
20240412,184200,11361892830,6550,6550,6550,6550,0
|
|
20240412,184100,11361892830,6550,6550,6550,6550,0
|
|
20240412,184000,11361892830,6550,6550,6550,6550,0
|
|
20240412,183900,11361892830,6550,6550,6550,6550,0
|
|
20240412,183800,11361892830,6550,6550,6550,6550,0
|
|
20240412,183700,11361892830,6550,6550,6550,6550,0
|
|
20240412,183600,11361892830,6550,6550,6550,6550,0
|
|
20240412,183500,11361892830,6550,6550,6550,6550,0
|
|
20240412,183400,11361892830,6550,6550,6550,6550,0
|
|
20240412,183300,11361892830,6550,6550,6550,6550,0
|
|
20240412,183200,11361892830,6550,6550,6550,6550,0
|
|
20240412,183100,11361892830,6550,6550,6550,6550,0
|
|
20240412,183000,11361892830,6550,6550,6550,6550,0
|
|
20240412,182900,11361892830,6550,6550,6550,6550,49042
|
|
20240412,182800,11361892830,6550,6550,6550,6550,0
|
|
20240412,182700,11361892830,6550,6550,6550,6550,0
|
|
20240412,182600,11361892830,6550,6550,6550,6550,0
|
|
20240412,182500,11361892830,6550,6550,6550,6550,0
|
|
20240412,182400,11361892830,6550,6550,6550,6550,0
|
|
20240412,182300,11361892830,6550,6550,6550,6550,0
|
|
20240412,182200,11361892830,6550,6550,6550,6550,0
|
|
20240412,182100,11361892830,6550,6550,6550,6550,0
|
|
20240412,182000,11361892830,6550,6550,6550,6550,0
|
|
20240412,181900,11361892830,6550,6550,6550,6550,0
|
|
20240412,181800,11361892830,6550,6550,6550,6550,0
|
|
20240412,181700,11361892830,6550,6550,6550,6550,0
|
|
20240412,181600,11361892830,6550,6550,6550,6550,0
|
|
20240412,181500,11361892830,6550,6550,6550,6550,0
|
|
20240412,181400,11361892830,6550,6550,6550,6550,0
|
|
20240412,181300,11361892830,6550,6550,6550,6550,0
|
|
20240412,181200,11361892830,6550,6550,6550,6550,0
|
|
20240412,181100,11361892830,6550,6550,6550,6550,0
|
|
20240412,181000,11361892830,6550,6550,6550,6550,0
|
|
20240412,180900,11361892830,6550,6550,6550,6550,0
|
|
20240412,180800,11361892830,6550,6550,6550,6550,0
|
|
20240412,180700,11361892830,6550,6550,6550,6550,0
|
|
20240412,180600,11361892830,6550,6550,6550,6550,0
|
|
20240412,180500,11361892830,6550,6550,6550,6550,0
|
|
20240412,180400,11361892830,6550,6550,6550,6550,0
|
|
20240412,180300,11361892830,6550,6550,6550,6550,0
|
|
20240412,180200,11361892830,6550,6550,6550,6550,0
|
|
20240412,180100,11361892830,6550,6550,6550,6550,0
|
|
20240412,180000,11361892830,6550,6550,6550,6550,0
|
|
20240412,175900,11361892830,6550,6550,6550,6550,49042
|
|
20240412,175800,11361892830,6550,6550,6550,6550,0
|
|
20240412,175700,11361892830,6550,6550,6550,6550,0
|
|
20240412,175600,11361892830,6550,6550,6550,6550,0
|
|
20240412,175500,11361892830,6550,6550,6550,6550,0
|
|
20240412,175400,11361892830,6550,6550,6550,6550,0
|
|
20240412,175300,11361892830,6550,6550,6550,6550,0
|
|
20240412,175200,11361892830,6550,6550,6550,6550,0
|
|
20240412,175100,11361892830,6550,6550,6550,6550,0
|
|
20240412,175000,11361892830,6550,6550,6550,6550,0
|
|
20240412,174900,11361892830,6550,6550,6550,6550,0
|
|
20240412,174800,11361892830,6550,6550,6550,6550,0
|
|
20240412,174700,11361892830,6550,6550,6550,6550,0
|
|
20240412,174600,11361892830,6550,6550,6550,6550,0
|
|
20240412,174500,11361892830,6550,6550,6550,6550,0
|
|
20240412,174400,11361892830,6550,6550,6550,6550,0
|
|
20240412,174300,11361892830,6550,6550,6550,6550,0
|
|
20240412,174200,11361892830,6550,6550,6550,6550,0
|
|
20240412,174100,11361892830,6550,6550,6550,6550,0
|
|
20240412,174000,11361892830,6550,6550,6550,6550,0
|
|
20240412,173900,11361892830,6550,6550,6550,6550,0
|
|
20240412,173800,11361892830,6550,6550,6550,6550,0
|
|
20240412,173700,11361892830,6550,6550,6550,6550,0
|
|
20240412,173600,11361892830,6550,6550,6550,6550,0
|
|
20240412,173500,11361892830,6550,6550,6550,6550,0
|
|
20240412,173400,11361892830,6550,6550,6550,6550,0
|
|
20240412,173300,11361892830,6550,6550,6550,6550,0
|
|
20240412,173200,11361892830,6550,6550,6550,6550,0
|
|
20240412,173100,11361892830,6550,6550,6550,6550,0
|
|
20240412,173000,11361892830,6550,6550,6550,6550,0
|
|
20240412,172900,11361892830,6550,6550,6550,6550,49042
|
|
20240412,172800,11361892830,6550,6550,6550,6550,0
|
|
20240412,172700,11361892830,6550,6550,6550,6550,0
|
|
20240412,172600,11361892830,6550,6550,6550,6550,0
|
|
20240412,172500,11361892830,6550,6550,6550,6550,0
|
|
20240412,172400,11361892830,6550,6550,6550,6550,0
|
|
20240412,172300,11361892830,6550,6550,6550,6550,0
|
|
20240412,172200,11361892830,6550,6550,6550,6550,0
|
|
20240412,172100,11361892830,6550,6550,6550,6550,0
|
|
20240412,172000,11361892830,6550,6550,6550,6550,0
|
|
20240412,171900,11361892830,6550,6550,6550,6550,0
|
|
20240412,171800,11361892830,6550,6550,6550,6550,0
|
|
20240412,171700,11361892830,6550,6550,6550,6550,0
|
|
20240412,171600,11361892830,6550,6550,6550,6550,0
|
|
20240412,171500,11361892830,6550,6550,6550,6550,0
|
|
20240412,171400,11361892830,6550,6550,6550,6550,0
|
|
20240412,171300,11361892830,6550,6550,6550,6550,0
|
|
20240412,171200,11361892830,6550,6550,6550,6550,0
|
|
20240412,171100,11361892830,6550,6550,6550,6550,0
|
|
20240412,171000,11361892830,6550,6550,6550,6550,0
|
|
20240412,170900,11361892830,6550,6550,6550,6550,0
|
|
20240412,170800,11361892830,6550,6550,6550,6550,0
|
|
20240412,170700,11361892830,6550,6550,6550,6550,0
|
|
20240412,170600,11361892830,6550,6550,6550,6550,0
|
|
20240412,170500,11361892830,6550,6550,6550,6550,0
|
|
20240412,170400,11361892830,6550,6550,6550,6550,0
|
|
20240412,170300,11361892830,6550,6550,6550,6550,0
|
|
20240412,170200,11361892830,6550,6550,6550,6550,0
|
|
20240412,170100,11361892830,6550,6550,6550,6550,0
|
|
20240412,170000,11361892830,6550,6550,6550,6550,0
|
|
20240412,165900,11361892830,6550,6550,6550,6550,49042
|
|
20240412,165800,11361892830,6550,6550,6550,6550,0
|
|
20240412,165700,11361892830,6550,6550,6550,6550,0
|
|
20240412,165600,11361892830,6550,6550,6550,6550,0
|
|
20240412,165500,11361892830,6550,6550,6550,6550,0
|
|
20240412,165400,11361892830,6550,6550,6550,6550,0
|
|
20240412,165300,11361892830,6550,6550,6550,6550,0
|
|
20240412,165200,11361892830,6550,6550,6550,6550,0
|
|
20240412,165100,11361892830,6550,6550,6550,6550,0
|
|
20240412,165000,11361892830,6550,6550,6550,6550,0
|
|
20240412,164900,11361892830,6550,6550,6550,6550,0
|
|
20240412,164800,11361892830,6550,6550,6550,6550,0
|
|
20240412,164700,11361892830,6550,6550,6550,6550,0
|
|
20240412,164600,11361892830,6550,6550,6550,6550,0
|
|
20240412,164500,11361892830,6550,6550,6550,6550,0
|
|
20240412,164400,11361892830,6550,6550,6550,6550,0
|
|
20240412,164300,11361892830,6550,6550,6550,6550,0
|
|
20240412,164200,11361892830,6550,6550,6550,6550,0
|
|
20240412,164100,11361892830,6550,6550,6550,6550,0
|
|
20240412,164000,11361892830,6550,6550,6550,6550,0
|
|
20240412,163900,11361892830,6550,6550,6550,6550,0
|
|
20240412,163800,11361892830,6550,6550,6550,6550,0
|
|
20240412,163700,11361892830,6550,6550,6550,6550,0
|
|
20240412,163600,11361892830,6550,6550,6550,6550,0
|
|
20240412,163500,11361892830,6550,6550,6550,6550,0
|
|
20240412,163400,11361892830,6550,6550,6550,6550,0
|
|
20240412,163300,11361892830,6550,6550,6550,6550,0
|
|
20240412,163200,11361892830,6550,6550,6550,6550,0
|
|
20240412,163100,11361892830,6550,6550,6550,6550,0
|
|
20240412,163000,11361892830,6550,6550,6550,6550,0
|
|
20240412,162900,11361892830,6550,6550,6550,6550,49042
|
|
20240412,162800,11361892830,6550,6550,6550,6550,0
|
|
20240412,162700,11361892830,6550,6550,6550,6550,0
|
|
20240412,162600,11361892830,6550,6550,6550,6550,0
|
|
20240412,162500,11361892830,6550,6550,6550,6550,0
|
|
20240412,162400,11361892830,6550,6550,6550,6550,0
|
|
20240412,162300,11361892830,6550,6550,6550,6550,0
|
|
20240412,162200,11361892830,6550,6550,6550,6550,0
|
|
20240412,162100,11361892830,6550,6550,6550,6550,0
|
|
20240412,162000,11361892830,6550,6550,6550,6550,0
|
|
20240412,161900,11361892830,6550,6550,6550,6550,0
|
|
20240412,161800,11361892830,6550,6550,6550,6550,0
|
|
20240412,161700,11361892830,6550,6550,6550,6550,0
|
|
20240412,161600,11361892830,6550,6550,6550,6550,0
|
|
20240412,161500,11361892830,6550,6550,6550,6550,0
|
|
20240412,161400,11361892830,6550,6550,6550,6550,0
|
|
20240412,161300,11361892830,6550,6550,6550,6550,0
|
|
20240412,161200,11361892830,6550,6550,6550,6550,0
|
|
20240412,161100,11361892830,6550,6550,6550,6550,0
|
|
20240412,161000,11361892830,6550,6550,6550,6550,0
|
|
20240412,160900,11361892830,6550,6550,6550,6550,0
|
|
20240412,160800,11361892830,6550,6550,6550,6550,0
|
|
20240412,160700,11361892830,6550,6550,6550,6550,0
|
|
20240412,160600,11361892830,6550,6550,6550,6550,0
|
|
20240412,160500,11361892830,6550,6550,6550,6550,0
|
|
20240412,160400,11361892830,6550,6550,6550,6550,0
|
|
20240412,160300,11361892830,6550,6550,6550,6550,0
|
|
20240412,160200,11361892830,6550,6550,6550,6550,0
|
|
20240412,160100,11361892830,6550,6550,6550,6550,0
|
|
20240412,160000,11361892830,6550,6550,6550,6550,0
|
|
20240412,155900,11361892830,6550,6550,6550,6550,49042
|
|
20240412,155800,11361892830,6550,6550,6550,6550,0
|
|
20240412,155700,11361892830,6550,6550,6550,6550,0
|
|
20240412,155600,11361892830,6550,6550,6550,6550,0
|
|
20240412,155500,11361892830,6550,6550,6550,6550,0
|
|
20240412,155400,11361892830,6550,6550,6550,6550,0
|
|
20240412,155300,11361892830,6550,6550,6550,6550,0
|
|
20240412,155200,11361892830,6550,6550,6550,6550,0
|
|
20240412,155100,11361892830,6550,6550,6550,6550,0
|
|
20240412,155000,11361892830,6550,6550,6550,6550,0
|
|
20240412,154900,11361892830,6550,6550,6550,6550,0
|
|
20240412,154800,11361892830,6550,6550,6550,6550,0
|
|
20240412,154700,11361892830,6550,6550,6550,6550,0
|
|
20240412,154600,11361892830,6550,6550,6550,6550,0
|
|
20240412,154500,11361892830,6550,6550,6550,6550,0
|
|
20240412,154400,11361892830,6550,6550,6550,6550,0
|
|
20240412,154300,11361892830,6550,6550,6550,6550,0
|
|
20240412,154200,11361892830,6550,6550,6550,6550,0
|
|
20240412,154100,11361892830,6550,6550,6550,6550,0
|
|
20240412,154000,11361892830,6550,6550,6550,6550,0
|
|
20240412,153900,11361892830,6550,6550,6550,6550,0
|
|
20240412,153800,11361892830,6550,6550,6550,6550,0
|
|
20240412,153700,11361892830,6550,6550,6550,6550,0
|
|
20240412,153600,11361892830,6550,6550,6550,6550,0
|
|
20240412,153500,11361892830,6550,6550,6550,6550,0
|
|
20240412,153400,11361892830,6550,6550,6550,6550,0
|
|
20240412,153300,11361892830,6550,6550,6550,6550,0
|
|
20240412,153200,11361892830,6550,6550,6550,6550,0
|
|
20240412,153100,11361892830,6550,6550,6550,6550,0
|
|
20240412,153000,11361892830,6550,6550,6550,6550,49042
|
|
20240412,152900,11040667730,6580,6580,6580,6580,0
|
|
20240412,152800,11040667730,6580,6580,6580,6580,0
|
|
20240412,152700,11040667730,6580,6580,6580,6580,0
|
|
20240412,152600,11040667730,6580,6580,6580,6580,0
|
|
20240412,152500,11040667730,6580,6580,6580,6580,0
|
|
20240412,152400,11040667730,6580,6580,6580,6580,0
|
|
20240412,152300,11040667730,6580,6580,6580,6580,0
|
|
20240412,152200,11040667730,6580,6580,6580,6580,0
|
|
20240412,152100,11040667730,6580,6580,6580,6580,0
|
|
20240412,152000,11040667730,6580,6580,6580,6580,0
|
|
20240412,151900,11040667730,6580,6590,6590,6570,11432
|
|
20240412,151800,10965436730,6580,6580,6590,6570,5859
|
|
20240412,151700,10926876850,6590,6590,6600,6570,7963
|
|
20240412,151600,10874416790,6590,6610,6610,6590,6956
|
|
20240412,151500,10828502280,6610,6610,6610,6600,6212
|
|
20240412,151400,10787500750,6610,6600,6610,6590,12377
|
|
20240412,151300,10705761950,6600,6580,6620,6580,22620
|
|
20240412,151200,10556522900,6570,6560,6570,6560,1727
|
|
20240412,151100,10545179820,6560,6550,6580,6540,13644
|
|
20240412,151000,10455530640,6540,6550,6560,6540,1071
|
|
20240412,150900,10448518700,6550,6550,6560,6540,2178
|
|
20240412,150800,10434252630,6550,6550,6550,6540,737
|
|
20240412,150700,10429427780,6550,6540,6550,6530,1134
|
|
20240412,150600,10422007960,6540,6540,6550,6530,1601
|
|
20240412,150500,10411538630,6540,6550,6550,6530,1109
|
|
20240412,150400,10404286200,6550,6540,6550,6520,12125
|
|
20240412,150300,10325080080,6550,6550,6560,6550,2319
|
|
20240412,150200,10309889750,6550,6560,6560,6550,3142
|
|
20240412,150100,10289287970,6550,6550,6560,6550,809
|
|
20240412,150000,10283985070,6560,6540,6560,6540,4263
|
|
20240412,145900,10256063060,6540,6540,6540,6530,2570
|
|
20240412,145800,10239259210,6540,6530,6550,6520,3173
|
|
20240412,145700,10218536910,6530,6530,6540,6530,2950
|
|
20240412,145600,10199260610,6530,6530,6530,6510,3418
|
|
20240412,145500,10176986460,6520,6520,6530,6510,6017
|
|
20240412,145400,10137802720,6530,6520,6530,6520,2622
|
|
20240412,145300,10120705950,6510,6530,6540,6510,5936
|
|
20240412,145200,10081991660,6540,6520,6540,6520,4427
|
|
20240412,145100,10053063140,6520,6520,6530,6520,4249
|
|
20240412,145000,10025359630,6520,6520,6530,6520,5316
|
|
20240412,144900,9990698980,6520,6520,6530,6520,680
|
|
20240412,144800,9986265300,6520,6530,6530,6520,2747
|
|
20240412,144700,9968348730,6520,6530,6540,6520,4015
|
|
20240412,144600,9942157230,6520,6530,6530,6520,4150
|
|
20240412,144500,9915069530,6530,6530,6540,6530,3015
|
|
20240412,144400,9895381290,6520,6530,6540,6520,3446
|
|
20240412,144300,9872892910,6530,6530,6530,6520,1019
|
|
20240412,144200,9866244050,6530,6530,6540,6520,6923
|
|
20240412,144100,9821033700,6530,6540,6550,6530,670
|
|
20240412,144000,9816654370,6540,6550,6550,6540,9032
|
|
20240412,143900,9757580600,6550,6550,6560,6540,2661
|
|
20240412,143800,9740160840,6560,6560,6560,6560,1486
|
|
20240412,143700,9730412680,6550,6560,6560,6550,718
|
|
20240412,143600,9725709640,6560,6550,6560,6550,3195
|
|
20240412,143500,9704764530,6560,6550,6570,6550,318
|
|
20240412,143400,9702679970,6560,6550,6560,6550,3312
|
|
20240412,143300,9680981730,6540,6560,6560,6540,3823
|
|
20240412,143200,9655930020,6560,6570,6570,6560,1663
|
|
20240412,143100,9645020600,6570,6570,6570,6560,50
|
|
20240412,143000,9644692250,6560,6570,6570,6560,2486
|
|
20240412,142900,9628376050,6570,6550,6570,6550,576
|
|
20240412,142800,9624598410,6550,6560,6570,6550,286
|
|
20240412,142700,9622722120,6570,6570,6570,6560,1826
|
|
20240412,142600,9610741560,6570,6580,6580,6570,3212
|
|
20240412,142500,9589638400,6580,6580,6580,6570,27
|
|
20240412,142400,9589460840,6580,6580,6580,6570,269
|
|
20240412,142300,9587690840,6580,6570,6590,6540,5643
|
|
20240412,142200,9550663770,6570,6570,6580,6570,1262
|
|
20240412,142100,9542367430,6570,6570,6580,6570,189
|
|
20240412,142000,9541125650,6570,6580,6580,6570,788
|
|
20240412,141900,9535947980,6580,6570,6580,6570,713
|
|
20240412,141800,9531261200,6570,6570,6570,6560,1701
|
|
20240412,141700,9520096780,6560,6560,6570,6560,639
|
|
20240412,141600,9515899070,6570,6570,6570,6560,3145
|
|
20240412,141500,9495262660,6570,6570,6570,6560,224
|
|
20240412,141400,9493793170,6570,6560,6570,6560,199
|
|
20240412,141300,9492486060,6560,6570,6580,6560,2942
|
|
20240412,141200,9473141580,6560,6560,6560,6560,64
|
|
20240412,141100,9472721740,6570,6560,6570,6560,592
|
|
20240412,141000,9468838020,6570,6560,6570,6560,906
|
|
20240412,140900,9462885680,6560,6560,6560,6560,0
|
|
20240412,140800,9462885680,6560,6560,6560,6550,147
|
|
20240412,140700,9461921390,6560,6550,6560,6550,150
|
|
20240412,140600,9460937890,6570,6550,6570,6550,306
|
|
20240412,140500,9458933560,6550,6560,6560,6540,2384
|
|
20240412,140400,9443332290,6570,6560,6570,6550,6224
|
|
20240412,140300,9402549130,6570,6570,6570,6570,516
|
|
20240412,140200,9399159010,6570,6570,6580,6570,1136
|
|
20240412,140100,9391695390,6580,6570,6580,6570,278
|
|
20240412,140000,9389867500,6580,6580,6590,6580,309
|
|
20240412,135900,9387833600,6580,6580,6590,6580,377
|
|
20240412,135800,9385351180,6590,6580,6590,6580,440
|
|
20240412,135700,9382455580,6590,6580,6590,6580,2232
|
|
20240412,135600,9367757650,6580,6580,6580,6580,4
|
|
20240412,135500,9367731330,6590,6560,6590,6560,643
|
|
20240412,135400,9363503840,6570,6560,6570,6540,2475
|
|
20240412,135300,9347292430,6540,6550,6560,6540,2097
|
|
20240412,135200,9333565940,6550,6570,6570,6540,5749
|
|
20240412,135100,9295891220,6570,6570,6580,6570,614
|
|
20240412,135000,9291857210,6570,6570,6570,6570,1224
|
|
20240412,134900,9283815530,6580,6580,6580,6580,319
|
|
20240412,134800,9281716510,6570,6580,6580,6570,225
|
|
20240412,134700,9280236120,6580,6580,6580,6580,106
|
|
20240412,134600,9279538640,6590,6580,6590,6580,6037
|
|
20240412,134500,9239809920,6580,6580,6580,6580,2165
|
|
20240412,134400,9225564220,6580,6570,6580,6570,2825
|
|
20240412,134300,9206977740,6570,6580,6580,6570,108
|
|
20240412,134200,9206267170,6570,6570,6580,6570,3237
|
|
20240412,134100,9184969590,6580,6570,6580,6570,2568
|
|
20240412,134000,9168097780,6570,6560,6570,6560,12
|
|
20240412,133900,9168018960,6560,6560,6570,6560,193
|
|
20240412,133800,9166752780,6570,6560,6570,6550,717
|
|
20240412,133700,9162045220,6560,6550,6560,6550,737
|
|
20240412,133600,9157212500,6550,6540,6560,6540,178
|
|
20240412,133500,9156046400,6540,6550,6560,6540,873
|
|
20240412,133400,9150328370,6550,6560,6560,6550,7297
|
|
20240412,133300,9102515350,6560,6560,6570,6560,134
|
|
20240412,133200,9101635260,6560,6560,6570,6560,4130
|
|
20240412,133100,9074541640,6560,6570,6570,6560,2203
|
|
20240412,133000,9060070710,6570,6570,6580,6570,540
|
|
20240412,132900,9056519910,6580,6590,6590,6580,2038
|
|
20240412,132800,9043109640,6590,6590,6590,6580,1679
|
|
20240412,132700,9032051280,6580,6590,6590,6580,220
|
|
20240412,132600,9030601630,6580,6580,6580,6570,990
|
|
20240412,132500,9024089570,6580,6590,6600,6580,409
|
|
20240412,132400,9021394240,6590,6600,6600,6580,5343
|
|
20240412,132300,8986165610,6600,6590,6600,6590,652
|
|
20240412,132200,8981868780,6600,6590,6600,6590,2824
|
|
20240412,132100,8963252500,6590,6600,6600,6590,873
|
|
20240412,132000,8957499220,6590,6600,6600,6590,12
|
|
20240412,131900,8957420030,6590,6580,6600,6580,1365
|
|
20240412,131800,8948424680,6580,6590,6590,6580,1933
|
|
20240412,131700,8935700090,6590,6590,6590,6580,1359
|
|
20240412,131600,8926755990,6580,6580,6590,6580,715
|
|
20240412,131500,8922051260,6570,6590,6590,6570,116
|
|
20240412,131400,8921288210,6590,6590,6600,6580,1073
|
|
20240412,131300,8914212860,6600,6600,6600,6590,289
|
|
20240412,131200,8912305900,6600,6570,6600,6570,637
|
|
20240412,131100,8908109680,6560,6590,6600,6560,5093
|
|
20240412,131000,8874628120,6590,6560,6590,6560,1481
|
|
20240412,130900,8864894080,6570,6560,6570,6560,201
|
|
20240412,130800,8863574880,6570,6560,6570,6560,2077
|
|
20240412,130700,8849949720,6550,6560,6560,6550,1614
|
|
20240412,130600,8839368780,6550,6550,6550,6550,51
|
|
20240412,130500,8839034730,6550,6550,6560,6550,1429
|
|
20240412,130400,8829673750,6560,6550,6560,6550,361
|
|
20240412,130300,8827305680,6560,6560,6560,6550,4683
|
|
20240412,130200,8796585780,6560,6560,6570,6560,633
|
|
20240412,130100,8792427780,6560,6560,6560,6550,1091
|
|
20240412,130000,8785272050,6560,6550,6560,6550,186
|
|
20240412,125900,8784052650,6550,6550,6560,6550,297
|
|
20240412,125800,8782107290,6560,6550,6560,6550,518
|
|
20240412,125700,8778713070,6550,6560,6560,6550,471
|
|
20240412,125600,8775627910,6560,6550,6560,6550,1220
|
|
20240412,125500,8767636890,6550,6530,6550,6530,445
|
|
20240412,125400,8764728830,6540,6540,6540,6530,600
|
|
20240412,125300,8760808080,6530,6540,6540,6530,2909
|
|
20240412,125200,8741801040,6540,6550,6550,6540,24
|
|
20240412,125100,8741643940,6540,6540,6550,6530,1028
|
|
20240412,125000,8734928740,6530,6550,6550,6530,7064
|
|
20240412,124900,8688726570,6560,6560,6560,6550,178
|
|
20240412,124800,8687560400,6560,6550,6560,6540,1644
|
|
20240412,124700,8676794430,6550,6560,6560,6550,418
|
|
20240412,124600,8674056470,6550,6550,6550,6550,1129
|
|
20240412,124500,8666661520,6550,6560,6560,6550,1428
|
|
20240412,124400,8657303930,6550,6550,6550,6550,251
|
|
20240412,124300,8655659880,6560,6560,6560,6550,2385
|
|
20240412,124200,8640035170,6550,6560,6560,6550,382
|
|
20240412,124100,8637530280,6560,6560,6570,6560,1614
|
|
20240412,124000,8626941470,6560,6560,6560,6560,498
|
|
20240412,123900,8623674590,6550,6560,6560,6550,308
|
|
20240412,123800,8621655840,6570,6570,6570,6560,702
|
|
20240412,123700,8617050610,6560,6560,6570,6560,333
|
|
20240412,123600,8614866040,6560,6560,6560,6560,58
|
|
20240412,123500,8614485560,6550,6560,6560,6550,1597
|
|
20240412,123400,8604010540,6560,6560,6570,6560,193
|
|
20240412,123300,8602744360,6560,6560,6560,6560,9
|
|
20240412,123200,8602685320,6560,6580,6580,6560,3137
|
|
20240412,123100,8582066980,6570,6570,6570,6570,162
|
|
20240412,123000,8581002640,6570,6580,6580,6570,570
|
|
20240412,122900,8577257610,6570,6560,6570,6560,2271
|
|
20240412,122800,8562350510,6560,6570,6570,6560,1938
|
|
20240412,122700,8549630850,6570,6560,6570,6560,299
|
|
20240412,122600,8547669340,6560,6570,6570,6560,455
|
|
20240412,122500,8544680000,6570,6570,6570,6560,170
|
|
20240412,122400,8543563110,6570,6570,6570,6560,1006
|
|
20240412,122300,8536954070,6570,6570,6570,6560,960
|
|
20240412,122200,8530649770,6570,6570,6580,6570,552
|
|
20240412,122100,8527020030,6570,6560,6580,6550,2072
|
|
20240412,122000,8513417830,6550,6560,6570,6550,72
|
|
20240412,121900,8512945040,6570,6560,6580,6560,255
|
|
20240412,121800,8511270990,6550,6530,6570,6530,1091
|
|
20240412,121700,8504126430,6580,6590,6590,6520,13921
|
|
20240412,121600,8412980200,6590,6580,6590,6580,301
|
|
20240412,121500,8410997390,6570,6580,6590,6570,181
|
|
20240412,121400,8409806900,6570,6590,6590,6570,159
|
|
20240412,121300,8408761750,6580,6580,6590,6570,2787
|
|
20240412,121200,8390426790,6590,6590,6590,6580,315
|
|
20240412,121100,8388351000,6590,6580,6590,6580,130
|
|
20240412,121000,8387494490,6580,6590,6590,6580,708
|
|
20240412,120900,8382830820,6580,6580,6590,6580,11
|
|
20240412,120800,8382758410,6580,6580,6590,6580,267
|
|
20240412,120700,8380999420,6580,6580,6580,6580,309
|
|
20240412,120600,8378966200,6580,6580,6580,6570,1437
|
|
20240412,120500,8369510800,6580,6580,6580,6570,158
|
|
20240412,120400,8368471170,6570,6570,6570,6560,403
|
|
20240412,120300,8365825960,6570,6570,6570,6560,151
|
|
20240412,120200,8364834230,6570,6560,6570,6560,1148
|
|
20240412,120100,8357300500,6560,6550,6560,6550,116
|
|
20240412,120000,8356539650,6540,6540,6550,6540,1824
|
|
20240412,115900,8344603070,6540,6540,6550,6540,1398
|
|
20240412,115800,8335460120,6540,6540,6540,6540,2692
|
|
20240412,115700,8317854440,6540,6540,6550,6540,495
|
|
20240412,115600,8314617040,6550,6560,6560,6540,2035
|
|
20240412,115500,8301281420,6550,6560,6560,6540,1119
|
|
20240412,115400,8293951260,6550,6550,6560,6550,3357
|
|
20240412,115300,8271940430,6550,6560,6560,6540,5753
|
|
20240412,115200,8234244690,6560,6560,6570,6560,3569
|
|
20240412,115100,8210831970,6560,6560,6570,6560,254
|
|
20240412,115000,8209164130,6560,6570,6570,6560,3135
|
|
20240412,114900,8188592500,6570,6570,6570,6560,231
|
|
20240412,114800,8187074840,6570,6570,6580,6560,1081
|
|
20240412,114700,8179972940,6580,6570,6580,6570,1080
|
|
20240412,114600,8172876810,6570,6570,6580,6560,3568
|
|
20240412,114500,8149427510,6570,6570,6570,6560,2675
|
|
20240412,114400,8131865140,6580,6580,6580,6560,2892
|
|
20240412,114300,8112863800,6570,6580,6580,6570,1187
|
|
20240412,114200,8105061520,6580,6580,6580,6570,337
|
|
20240412,114100,8102844160,6580,6580,6580,6580,970
|
|
20240412,114000,8096461560,6580,6590,6600,6570,6241
|
|
20240412,113900,8055384440,6590,6590,6600,6580,840
|
|
20240412,113800,8049848370,6600,6590,6600,6580,585
|
|
20240412,113700,8045997230,6590,6590,6590,6580,2336
|
|
20240412,113600,8030606450,6590,6600,6600,6580,5313
|
|
20240412,113500,7995603040,6600,6590,6600,6590,2348
|
|
20240412,113400,7980129650,6590,6580,6600,6580,3097
|
|
20240412,113300,7959718660,6580,6600,6600,6580,5178
|
|
20240412,113200,7925594410,6600,6600,6600,6600,2591
|
|
20240412,113100,7908493810,6600,6630,6630,6600,2612
|
|
20240412,113000,7891248440,6630,6610,6630,6590,8044
|
|
20240412,112900,7838121390,6610,6620,6620,6600,2773
|
|
20240412,112800,7819791370,6620,6620,6620,6620,818
|
|
20240412,112700,7814376210,6620,6630,6630,6620,590
|
|
20240412,112600,7810469410,6630,6640,6640,6630,1306
|
|
20240412,112500,7801800930,6640,6610,6640,6610,1720
|
|
20240412,112400,7790411120,6620,6610,6620,6600,1905
|
|
20240412,112300,7777816070,6610,6600,6610,6600,557
|
|
20240412,112200,7774135750,6600,6610,6610,6600,1633
|
|
20240412,112100,7763351810,6610,6610,6610,6600,690
|
|
20240412,112000,7758790980,6600,6610,6610,6600,1562
|
|
20240412,111900,7748478000,6600,6590,6610,6590,1767
|
|
20240412,111800,7736811860,6600,6600,6600,6590,1906
|
|
20240412,111700,7724234410,6600,6600,6610,6600,822
|
|
20240412,111600,7718809100,6600,6590,6610,6590,1210
|
|
20240412,111500,7710823040,6600,6590,6600,6590,2654
|
|
20240412,111400,7693310770,6590,6600,6600,6580,4832
|
|
20240412,111300,7661467630,6600,6600,6600,6590,2755
|
|
20240412,111200,7643290320,6600,6600,6600,6580,3441
|
|
20240412,111100,7620635400,6600,6600,6600,6590,2287
|
|
20240412,111000,7605561550,6590,6610,6610,6590,1210
|
|
20240412,110900,7597577590,6600,6610,6610,6600,5895
|
|
20240412,110800,7558663390,6610,6610,6620,6610,2712
|
|
20240412,110700,7540729830,6620,6630,6630,6620,3190
|
|
20240412,110600,7519602960,6630,6630,6640,6630,486
|
|
20240412,110500,7516376230,6640,6640,6660,6640,1497
|
|
20240412,110400,7506435630,6660,6650,6660,6630,9303
|
|
20240412,110300,7444611210,6640,6640,6650,6630,1402
|
|
20240412,110200,7435298900,6640,6640,6640,6630,2167
|
|
20240412,110100,7420911240,6650,6650,6650,6640,1152
|
|
20240412,110000,7413255740,6650,6660,6660,6640,1290
|
|
20240412,105900,7404672890,6640,6650,6660,6640,2023
|
|
20240412,105800,7391221440,6650,6640,6650,6640,2774
|
|
20240412,105700,7372798460,6640,6640,6640,6630,384
|
|
20240412,105600,7370248720,6650,6640,6650,6640,1154
|
|
20240412,105500,7362584160,6640,6630,6650,6630,805
|
|
20240412,105400,7357231860,6630,6650,6650,6630,2217
|
|
20240412,105300,7342496950,6650,6630,6650,6630,1767
|
|
20240412,105200,7330766130,6640,6650,6650,6610,2668
|
|
20240412,105100,7313086140,6650,6640,6650,6640,1428
|
|
20240412,105000,7303602220,6640,6650,6650,6640,4348
|
|
20240412,104900,7274726310,6650,6630,6650,6620,7021
|
|
20240412,104800,7228149570,6630,6610,6630,6610,563
|
|
20240412,104700,7224420930,6620,6610,6620,6600,1803
|
|
20240412,104600,7212502370,6610,6610,6620,6600,6711
|
|
20240412,104500,7168149520,6600,6610,6620,6600,2714
|
|
20240412,104400,7150236670,6600,6610,6620,6600,982
|
|
20240412,104300,7143738100,6620,6590,6620,6580,6454
|
|
20240412,104200,7101142260,6590,6620,6620,6590,2198
|
|
20240412,104100,7086644600,6600,6610,6610,6600,2336
|
|
20240412,104000,7071211580,6610,6610,6620,6600,1148
|
|
20240412,103900,7063624030,6610,6600,6610,6600,2284
|
|
20240412,103800,7048549080,6600,6590,6600,6590,307
|
|
20240412,103700,7046525800,6600,6610,6610,6590,3622
|
|
20240412,103600,7022622960,6610,6620,6620,6610,415
|
|
20240412,103500,7019879170,6610,6600,6620,6600,1515
|
|
20240412,103400,7009870530,6600,6620,6620,6590,2586
|
|
20240412,103300,6992801680,6620,6620,6630,6600,3430
|
|
20240412,103200,6970138350,6630,6630,6630,6610,1652
|
|
20240412,103100,6959195200,6620,6600,6630,6600,3716
|
|
20240412,103000,6934629340,6620,6640,6640,6600,11207
|
|
20240412,102900,6860516940,6630,6640,6650,6630,1764
|
|
20240412,102800,6848807810,6650,6640,6660,6620,5647
|
|
20240412,102700,6811308570,6630,6650,6650,6630,1273
|
|
20240412,102600,6802858290,6660,6650,6660,6630,8603
|
|
20240412,102500,6745721390,6650,6640,6660,6640,3879
|
|
20240412,102400,6719916000,6640,6650,6650,6630,6320
|
|
20240412,102300,6677938710,6650,6670,6680,6650,3229
|
|
20240412,102200,6656441650,6670,6670,6680,6650,4880
|
|
20240412,102100,6623907130,6670,6650,6680,6650,3682
|
|
20240412,102000,6599364110,6650,6630,6660,6630,3699
|
|
20240412,101900,6574776490,6640,6660,6670,6640,8022
|
|
20240412,101800,6521419790,6660,6680,6690,6640,20880
|
|
20240412,101700,6382353590,6680,6710,6720,6680,28989
|
|
20240412,101600,6188119360,6710,6670,6710,6650,34061
|
|
20240412,101500,5960284160,6670,6630,6690,6620,34445
|
|
20240412,101400,5730606410,6630,6610,6640,6600,21263
|
|
20240412,101300,5589805290,6600,6570,6620,6570,23241
|
|
20240412,101200,5436417940,6560,6560,6580,6550,3027
|
|
20240412,101100,5416564380,6580,6550,6580,6540,6063
|
|
20240412,101000,5376778990,6500,6530,6550,6500,2375
|
|
20240412,100900,5361316360,6550,6540,6560,6530,3788
|
|
20240412,100800,5336511850,6540,6530,6540,6530,484
|
|
20240412,100700,5333351280,6530,6490,6530,6490,8522
|
|
20240412,100600,5277788040,6490,6500,6510,6490,2029
|
|
20240412,100500,5264602980,6500,6510,6510,6500,2845
|
|
20240412,100400,5246107190,6510,6510,6520,6500,2005
|
|
20240412,100300,5233063490,6510,6520,6520,6500,1483
|
|
20240412,100200,5223418350,6520,6540,6540,6500,4604
|
|
20240412,100100,5193455470,6500,6520,6540,6490,15850
|
|
20240412,100000,5090382020,6540,6540,6550,6510,5023
|
|
20240412,095900,5057591230,6540,6540,6550,6530,2302
|
|
20240412,095800,5042541510,6540,6550,6560,6520,3742
|
|
20240412,095700,5018075260,6510,6560,6560,6510,15870
|
|
20240412,095600,4914405920,6560,6580,6580,6540,4783
|
|
20240412,095500,4883066270,6580,6580,6590,6560,3322
|
|
20240412,095400,4861201810,6570,6590,6630,6570,13103
|
|
20240412,095300,4774636460,6590,6580,6600,6560,6861
|
|
20240412,095200,4729457460,6580,6560,6580,6550,4209
|
|
20240412,095100,4701809610,6560,6550,6560,6540,2752
|
|
20240412,095000,4683789020,6540,6530,6560,6520,2504
|
|
20240412,094900,4667429750,6530,6540,6550,6520,2354
|
|
20240412,094800,4652054790,6540,6560,6560,6530,3209
|
|
20240412,094700,4631076220,6560,6550,6570,6540,7348
|
|
20240412,094600,4582939710,6560,6540,6560,6530,9514
|
|
20240412,094500,4520651690,6540,6530,6540,6520,7300
|
|
20240412,094400,4472955920,6530,6510,6540,6500,10879
|
|
20240412,094300,4402106730,6510,6500,6510,6490,4340
|
|
20240412,094200,4373903170,6490,6500,6500,6480,5560
|
|
20240412,094100,4337814230,6500,6500,6510,6490,2091
|
|
20240412,094000,4324229910,6490,6500,6510,6480,5734
|
|
20240412,093900,4286994390,6500,6490,6510,6480,4656
|
|
20240412,093800,4256760600,6490,6510,6510,6480,12548
|
|
20240412,093700,4175249440,6510,6490,6520,6470,7489
|
|
20240412,093600,4126655250,6480,6490,6500,6470,3032
|
|
20240412,093500,4106985010,6480,6490,6490,6480,3194
|
|
20240412,093400,4086284810,6490,6470,6490,6470,5258
|
|
20240412,093300,4052224490,6480,6480,6480,6460,2927
|
|
20240412,093200,4033295800,6470,6450,6480,6450,7356
|
|
20240412,093100,3985805080,6460,6460,6480,6450,9467
|
|
20240412,093000,3924659960,6460,6470,6470,6430,34830
|
|
20240412,092900,3700114150,6460,6470,6490,6460,11623
|
|
20240412,092800,3624870130,6480,6490,6500,6470,6594
|
|
20240412,092700,3582139260,6480,6500,6530,6470,9171
|
|
20240412,092600,3522676510,6500,6500,6500,6490,2178
|
|
20240412,092500,3508532930,6500,6490,6540,6490,7902
|
|
20240412,092400,3457029080,6490,6480,6520,6480,6777
|
|
20240412,092300,3413013920,6480,6450,6490,6440,7892
|
|
20240412,092200,3362038130,6450,6500,6500,6450,47443
|
|
20240412,092100,3055589250,6490,6520,6520,6490,4943
|
|
20240412,092000,3023446580,6520,6520,6520,6510,6242
|
|
20240412,091900,2982789980,6520,6510,6530,6500,8485
|
|
20240412,091800,2927533550,6500,6490,6530,6490,5136
|
|
20240412,091700,2894130850,6510,6480,6550,6450,11240
|
|
20240412,091600,2821137180,6450,6580,6580,6450,46747
|
|
20240412,091500,2517020160,6580,6610,6610,6570,12736
|
|
20240412,091400,2433078750,6590,6530,6620,6530,7746
|
|
20240412,091300,2382067990,6530,6560,6560,6520,10881
|
|
20240412,091200,2310985310,6560,6570,6590,6550,7519
|
|
20240412,091100,2261578440,6550,6560,6580,6540,17306
|
|
20240412,091000,2148127720,6560,6620,6620,6560,22756
|
|
20240412,090900,1998294810,6620,6610,6620,6600,8619
|
|
20240412,090800,1941349090,6610,6630,6640,6600,18255
|
|
20240412,090700,1820577270,6640,6640,6660,6610,19477
|
|
20240412,090600,1691378610,6630,6690,6690,6630,20083
|
|
20240412,090500,1557709910,6650,6620,6690,6600,16325
|
|
20240412,090400,1449267800,6610,6600,6620,6570,15115
|
|
20240412,090300,1349688440,6590,6670,6690,6590,36275
|
|
20240412,090200,1109422810,6680,6670,6730,6660,35456
|
|
20240412,090100,871909290,6660,6620,6690,6610,31007
|
|
20240412,090000,665995400,6620,6700,6710,6620,96377
|