605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,190200,14693195630,5100,5100,5100,5100,18573
|
|
20240405,190100,14693195630,5100,5100,5100,5100,0
|
|
20240405,190000,14693195630,5100,5100,5100,5100,0
|
|
20240405,185900,14693195630,5100,5100,5100,5100,0
|
|
20240405,185800,14693195630,5100,5100,5100,5100,0
|
|
20240405,185700,14693195630,5100,5100,5100,5100,0
|
|
20240405,185600,14693195630,5100,5100,5100,5100,0
|
|
20240405,185500,14693195630,5100,5100,5100,5100,0
|
|
20240405,185400,14693195630,5100,5100,5100,5100,0
|
|
20240405,185300,14693195630,5100,5100,5100,5100,0
|
|
20240405,185200,14693195630,5100,5100,5100,5100,0
|
|
20240405,185100,14693195630,5100,5100,5100,5100,0
|
|
20240405,185000,14693195630,5100,5100,5100,5100,0
|
|
20240405,184900,14693195630,5100,5100,5100,5100,0
|
|
20240405,184800,14693195630,5100,5100,5100,5100,0
|
|
20240405,184700,14693195630,5100,5100,5100,5100,0
|
|
20240405,184600,14693195630,5100,5100,5100,5100,0
|
|
20240405,184500,14693195630,5100,5100,5100,5100,0
|
|
20240405,184400,14693195630,5100,5100,5100,5100,0
|
|
20240405,184300,14693195630,5100,5100,5100,5100,0
|
|
20240405,184200,14693195630,5100,5100,5100,5100,0
|
|
20240405,184100,14693195630,5100,5100,5100,5100,0
|
|
20240405,184000,14693195630,5100,5100,5100,5100,0
|
|
20240405,183900,14693195630,5100,5100,5100,5100,0
|
|
20240405,183800,14693195630,5100,5100,5100,5100,0
|
|
20240405,183700,14693195630,5100,5100,5100,5100,0
|
|
20240405,183600,14693195630,5100,5100,5100,5100,0
|
|
20240405,183500,14693195630,5100,5100,5100,5100,0
|
|
20240405,183400,14693195630,5100,5100,5100,5100,0
|
|
20240405,183300,14693195630,5100,5100,5100,5100,0
|
|
20240405,183200,14693195630,5100,5100,5100,5100,18573
|
|
20240405,183100,14693195630,5100,5100,5100,5100,0
|
|
20240405,183000,14693195630,5100,5100,5100,5100,0
|
|
20240405,182900,14693195630,5100,5100,5100,5100,0
|
|
20240405,182800,14693195630,5100,5100,5100,5100,0
|
|
20240405,182700,14693195630,5100,5100,5100,5100,0
|
|
20240405,182600,14693195630,5100,5100,5100,5100,0
|
|
20240405,182500,14693195630,5100,5100,5100,5100,0
|
|
20240405,182400,14693195630,5100,5100,5100,5100,0
|
|
20240405,182300,14693195630,5100,5100,5100,5100,0
|
|
20240405,182200,14693195630,5100,5100,5100,5100,0
|
|
20240405,182100,14693195630,5100,5100,5100,5100,0
|
|
20240405,182000,14693195630,5100,5100,5100,5100,0
|
|
20240405,181900,14693195630,5100,5100,5100,5100,0
|
|
20240405,181800,14693195630,5100,5100,5100,5100,0
|
|
20240405,181700,14693195630,5100,5100,5100,5100,0
|
|
20240405,181600,14693195630,5100,5100,5100,5100,0
|
|
20240405,181500,14693195630,5100,5100,5100,5100,0
|
|
20240405,181400,14693195630,5100,5100,5100,5100,0
|
|
20240405,181300,14693195630,5100,5100,5100,5100,0
|
|
20240405,181200,14693195630,5100,5100,5100,5100,0
|
|
20240405,181100,14693195630,5100,5100,5100,5100,0
|
|
20240405,181000,14693195630,5100,5100,5100,5100,0
|
|
20240405,180900,14693195630,5100,5100,5100,5100,0
|
|
20240405,180800,14693195630,5100,5100,5100,5100,0
|
|
20240405,180700,14693195630,5100,5100,5100,5100,0
|
|
20240405,180600,14693195630,5100,5100,5100,5100,0
|
|
20240405,180500,14693195630,5100,5100,5100,5100,0
|
|
20240405,180400,14693195630,5100,5100,5100,5100,0
|
|
20240405,180300,14693195630,5100,5100,5100,5100,0
|
|
20240405,180200,14693195630,5100,5100,5100,5100,18573
|
|
20240405,180100,14693195630,5100,5100,5100,5100,0
|
|
20240405,180000,14693195630,5100,5100,5100,5100,0
|
|
20240405,175900,14693195630,5100,5100,5100,5100,0
|
|
20240405,175800,14693195630,5100,5100,5100,5100,0
|
|
20240405,175700,14693195630,5100,5100,5100,5100,0
|
|
20240405,175600,14693195630,5100,5100,5100,5100,0
|
|
20240405,175500,14693195630,5100,5100,5100,5100,0
|
|
20240405,175400,14693195630,5100,5100,5100,5100,0
|
|
20240405,175300,14693195630,5100,5100,5100,5100,0
|
|
20240405,175200,14693195630,5100,5100,5100,5100,0
|
|
20240405,175100,14693195630,5100,5100,5100,5100,0
|
|
20240405,175000,14693195630,5100,5100,5100,5100,0
|
|
20240405,174900,14693195630,5100,5100,5100,5100,0
|
|
20240405,174800,14693195630,5100,5100,5100,5100,0
|
|
20240405,174700,14693195630,5100,5100,5100,5100,0
|
|
20240405,174600,14693195630,5100,5100,5100,5100,0
|
|
20240405,174500,14693195630,5100,5100,5100,5100,0
|
|
20240405,174400,14693195630,5100,5100,5100,5100,0
|
|
20240405,174300,14693195630,5100,5100,5100,5100,0
|
|
20240405,174200,14693195630,5100,5100,5100,5100,0
|
|
20240405,174100,14693195630,5100,5100,5100,5100,0
|
|
20240405,174000,14693195630,5100,5100,5100,5100,0
|
|
20240405,173900,14693195630,5100,5100,5100,5100,0
|
|
20240405,173800,14693195630,5100,5100,5100,5100,0
|
|
20240405,173700,14693195630,5100,5100,5100,5100,0
|
|
20240405,173600,14693195630,5100,5100,5100,5100,0
|
|
20240405,173500,14693195630,5100,5100,5100,5100,0
|
|
20240405,173400,14693195630,5100,5100,5100,5100,0
|
|
20240405,173300,14693195630,5100,5100,5100,5100,0
|
|
20240405,173200,14693195630,5100,5100,5100,5100,18573
|
|
20240405,173100,14693195630,5100,5100,5100,5100,0
|
|
20240405,173000,14693195630,5100,5100,5100,5100,0
|
|
20240405,172900,14693195630,5100,5100,5100,5100,0
|
|
20240405,172800,14693195630,5100,5100,5100,5100,0
|
|
20240405,172700,14693195630,5100,5100,5100,5100,0
|
|
20240405,172600,14693195630,5100,5100,5100,5100,0
|
|
20240405,172500,14693195630,5100,5100,5100,5100,0
|
|
20240405,172400,14693195630,5100,5100,5100,5100,0
|
|
20240405,172300,14693195630,5100,5100,5100,5100,0
|
|
20240405,172200,14693195630,5100,5100,5100,5100,0
|
|
20240405,172100,14693195630,5100,5100,5100,5100,0
|
|
20240405,172000,14693195630,5100,5100,5100,5100,0
|
|
20240405,171900,14693195630,5100,5100,5100,5100,0
|
|
20240405,171800,14693195630,5100,5100,5100,5100,0
|
|
20240405,171700,14693195630,5100,5100,5100,5100,0
|
|
20240405,171600,14693195630,5100,5100,5100,5100,0
|
|
20240405,171500,14693195630,5100,5100,5100,5100,0
|
|
20240405,171400,14693195630,5100,5100,5100,5100,0
|
|
20240405,171300,14693195630,5100,5100,5100,5100,0
|
|
20240405,171200,14693195630,5100,5100,5100,5100,0
|
|
20240405,171100,14693195630,5100,5100,5100,5100,0
|
|
20240405,171000,14693195630,5100,5100,5100,5100,0
|
|
20240405,170900,14693195630,5100,5100,5100,5100,0
|
|
20240405,170800,14693195630,5100,5100,5100,5100,0
|
|
20240405,170700,14693195630,5100,5100,5100,5100,0
|
|
20240405,170600,14693195630,5100,5100,5100,5100,0
|
|
20240405,170500,14693195630,5100,5100,5100,5100,0
|
|
20240405,170400,14693195630,5100,5100,5100,5100,0
|
|
20240405,170300,14693195630,5100,5100,5100,5100,0
|
|
20240405,170200,14693195630,5100,5100,5100,5100,18573
|
|
20240405,170100,14693195630,5100,5100,5100,5100,0
|
|
20240405,170000,14693195630,5100,5100,5100,5100,0
|
|
20240405,165900,14693195630,5100,5100,5100,5100,0
|
|
20240405,165800,14693195630,5100,5100,5100,5100,0
|
|
20240405,165700,14693195630,5100,5100,5100,5100,0
|
|
20240405,165600,14693195630,5100,5100,5100,5100,0
|
|
20240405,165500,14693195630,5100,5100,5100,5100,0
|
|
20240405,165400,14693195630,5100,5100,5100,5100,0
|
|
20240405,165300,14693195630,5100,5100,5100,5100,0
|
|
20240405,165200,14693195630,5100,5100,5100,5100,0
|
|
20240405,165100,14693195630,5100,5100,5100,5100,0
|
|
20240405,165000,14693195630,5100,5100,5100,5100,0
|
|
20240405,164900,14693195630,5100,5100,5100,5100,0
|
|
20240405,164800,14693195630,5100,5100,5100,5100,0
|
|
20240405,164700,14693195630,5100,5100,5100,5100,0
|
|
20240405,164600,14693195630,5100,5100,5100,5100,0
|
|
20240405,164500,14693195630,5100,5100,5100,5100,0
|
|
20240405,164400,14693195630,5100,5100,5100,5100,0
|
|
20240405,164300,14693195630,5100,5100,5100,5100,0
|
|
20240405,164200,14693195630,5100,5100,5100,5100,0
|
|
20240405,164100,14693195630,5100,5100,5100,5100,0
|
|
20240405,164000,14693195630,5100,5100,5100,5100,0
|
|
20240405,163900,14693195630,5100,5100,5100,5100,0
|
|
20240405,163800,14693195630,5100,5100,5100,5100,0
|
|
20240405,163700,14693195630,5100,5100,5100,5100,0
|
|
20240405,163600,14693195630,5100,5100,5100,5100,0
|
|
20240405,163500,14693195630,5100,5100,5100,5100,0
|
|
20240405,163400,14693195630,5100,5100,5100,5100,0
|
|
20240405,163300,14693195630,5100,5100,5100,5100,0
|
|
20240405,163200,14693195630,5100,5100,5100,5100,18573
|
|
20240405,163100,14693195630,5100,5100,5100,5100,0
|
|
20240405,163000,14693195630,5100,5100,5100,5100,0
|
|
20240405,162900,14693195630,5100,5100,5100,5100,0
|
|
20240405,162800,14693195630,5100,5100,5100,5100,0
|
|
20240405,162700,14693195630,5100,5100,5100,5100,0
|
|
20240405,162600,14693195630,5100,5100,5100,5100,0
|
|
20240405,162500,14693195630,5100,5100,5100,5100,0
|
|
20240405,162400,14693195630,5100,5100,5100,5100,0
|
|
20240405,162300,14693195630,5100,5100,5100,5100,0
|
|
20240405,162200,14693195630,5100,5100,5100,5100,0
|
|
20240405,162100,14693195630,5100,5100,5100,5100,0
|
|
20240405,162000,14693195630,5100,5100,5100,5100,0
|
|
20240405,161900,14693195630,5100,5100,5100,5100,0
|
|
20240405,161800,14693195630,5100,5100,5100,5100,0
|
|
20240405,161700,14693195630,5100,5100,5100,5100,0
|
|
20240405,161600,14693195630,5100,5100,5100,5100,0
|
|
20240405,161500,14693195630,5100,5100,5100,5100,0
|
|
20240405,161400,14693195630,5100,5100,5100,5100,0
|
|
20240405,161300,14693195630,5100,5100,5100,5100,0
|
|
20240405,161200,14693195630,5100,5100,5100,5100,0
|
|
20240405,161100,14693195630,5100,5100,5100,5100,0
|
|
20240405,161000,14693195630,5100,5100,5100,5100,0
|
|
20240405,160900,14693195630,5100,5100,5100,5100,0
|
|
20240405,160800,14693195630,5100,5100,5100,5100,0
|
|
20240405,160700,14693195630,5100,5100,5100,5100,0
|
|
20240405,160600,14693195630,5100,5100,5100,5100,0
|
|
20240405,160500,14693195630,5100,5100,5100,5100,0
|
|
20240405,160400,14693195630,5100,5100,5100,5100,0
|
|
20240405,160300,14693195630,5100,5100,5100,5100,0
|
|
20240405,160200,14693195630,5100,5100,5100,5100,18573
|
|
20240405,160100,14693195630,5100,5100,5100,5100,0
|
|
20240405,160000,14693195630,5100,5100,5100,5100,0
|
|
20240405,155900,14693195630,5100,5100,5100,5100,0
|
|
20240405,155800,14693195630,5100,5100,5100,5100,0
|
|
20240405,155700,14693195630,5100,5100,5100,5100,0
|
|
20240405,155600,14693195630,5100,5100,5100,5100,0
|
|
20240405,155500,14693195630,5100,5100,5100,5100,0
|
|
20240405,155400,14693195630,5100,5100,5100,5100,0
|
|
20240405,155300,14693195630,5100,5100,5100,5100,0
|
|
20240405,155200,14693195630,5100,5100,5100,5100,0
|
|
20240405,155100,14693195630,5100,5100,5100,5100,0
|
|
20240405,155000,14693195630,5100,5100,5100,5100,0
|
|
20240405,154900,14693195630,5100,5100,5100,5100,0
|
|
20240405,154800,14693195630,5100,5100,5100,5100,0
|
|
20240405,154700,14693195630,5100,5100,5100,5100,0
|
|
20240405,154600,14693195630,5100,5100,5100,5100,0
|
|
20240405,154500,14693195630,5100,5100,5100,5100,0
|
|
20240405,154400,14693195630,5100,5100,5100,5100,0
|
|
20240405,154300,14693195630,5100,5100,5100,5100,0
|
|
20240405,154200,14693195630,5100,5100,5100,5100,0
|
|
20240405,154100,14693195630,5100,5100,5100,5100,0
|
|
20240405,154000,14693195630,5100,5100,5100,5100,0
|
|
20240405,153900,14693195630,5100,5100,5100,5100,0
|
|
20240405,153800,14693195630,5100,5100,5100,5100,0
|
|
20240405,153700,14693195630,5100,5100,5100,5100,0
|
|
20240405,153600,14693195630,5100,5100,5100,5100,0
|
|
20240405,153500,14693195630,5100,5100,5100,5100,0
|
|
20240405,153400,14693195630,5100,5100,5100,5100,0
|
|
20240405,153300,14693195630,5100,5100,5100,5100,0
|
|
20240405,153200,14693195630,5100,5100,5100,5100,18573
|
|
20240405,153100,14693195630,5100,5100,5100,5100,0
|
|
20240405,153000,14693195630,5100,5100,5100,5100,18573
|
|
20240405,152900,14598473330,5130,5130,5130,5130,0
|
|
20240405,152800,14598473330,5130,5130,5130,5130,0
|
|
20240405,152700,14598473330,5130,5130,5130,5130,0
|
|
20240405,152600,14598473330,5130,5130,5130,5130,0
|
|
20240405,152500,14598473330,5130,5130,5130,5130,0
|
|
20240405,152400,14598473330,5130,5130,5130,5130,0
|
|
20240405,152300,14598473330,5130,5130,5130,5130,0
|
|
20240405,152200,14598473330,5130,5130,5130,5130,0
|
|
20240405,152100,14598473330,5130,5130,5130,5130,0
|
|
20240405,152000,14598473330,5130,5130,5130,5130,0
|
|
20240405,151900,14598473330,5130,5110,5140,5100,4875
|
|
20240405,151800,14573525400,5120,5120,5130,5100,4139
|
|
20240405,151700,14552377570,5120,5120,5140,5120,5485
|
|
20240405,151600,14524282690,5120,5170,5170,5120,6968
|
|
20240405,151500,14488419800,5170,5160,5170,5160,5253
|
|
20240405,151400,14461312320,5160,5170,5180,5160,9886
|
|
20240405,151300,14410209010,5170,5160,5170,5160,5261
|
|
20240405,151200,14383017420,5170,5170,5170,5150,2317
|
|
20240405,151100,14371058790,5180,5150,5200,5140,13300
|
|
20240405,151000,14302307000,5150,5140,5160,5140,10410
|
|
20240405,150900,14248690190,5140,5110,5140,5100,21509
|
|
20240405,150800,14138765790,5100,5100,5110,5100,5544
|
|
20240405,150700,14110488280,5110,5120,5120,5110,3135
|
|
20240405,150600,14094468320,5110,5110,5120,5110,6657
|
|
20240405,150500,14060390460,5100,5080,5100,5080,5246
|
|
20240405,150400,14033672060,5080,5080,5080,5070,12352
|
|
20240405,150300,13970933440,5080,5060,5080,5060,11566
|
|
20240405,150200,13912407160,5050,5050,5050,5050,507
|
|
20240405,150100,13909846810,5050,5050,5050,5040,3053
|
|
20240405,150000,13894430400,5040,5030,5040,5030,33443
|
|
20240405,145900,13726050830,5020,5030,5030,5020,3394
|
|
20240405,145800,13709011950,5020,5020,5020,5020,5797
|
|
20240405,145700,13679911010,5020,5030,5030,5020,228
|
|
20240405,145600,13678764950,5030,5040,5040,5020,2382
|
|
20240405,145500,13666789610,5040,5010,5040,5010,6138
|
|
20240405,145400,13635984910,5020,5040,5040,5000,29254
|
|
20240405,145300,13489272110,5050,5050,5050,5020,13741
|
|
20240405,145200,13420063920,5050,5080,5080,5050,10519
|
|
20240405,145100,13366805490,5080,5080,5080,5080,1038
|
|
20240405,145000,13361532450,5080,5080,5080,5070,10312
|
|
20240405,144900,13309147990,5080,5070,5080,5070,4213
|
|
20240405,144800,13287786470,5070,5060,5070,5050,26541
|
|
20240405,144700,13153589110,5070,5080,5080,5060,2356
|
|
20240405,144600,13141644180,5080,5090,5090,5080,1313
|
|
20240405,144500,13134972250,5090,5080,5090,5070,3470
|
|
20240405,144400,13117355550,5070,5090,5090,5070,8908
|
|
20240405,144300,13072142840,5080,5090,5090,5080,887
|
|
20240405,144200,13067630190,5080,5080,5090,5080,6995
|
|
20240405,144100,13032095480,5080,5080,5080,5070,27766
|
|
20240405,144000,12891250110,5090,5080,5090,5080,1913
|
|
20240405,143900,12881528520,5080,5090,5100,5080,3126
|
|
20240405,143800,12865647600,5080,5090,5100,5080,13924
|
|
20240405,143700,12794890840,5090,5100,5100,5090,2211
|
|
20240405,143600,12783636360,5090,5090,5110,5090,175
|
|
20240405,143500,12782745590,5110,5110,5110,5110,201
|
|
20240405,143400,12781718480,5120,5100,5120,5090,2913
|
|
20240405,143300,12766840950,5090,5140,5140,5090,11744
|
|
20240405,143200,12706987400,5150,5130,5160,5130,1290
|
|
20240405,143100,12700365170,5110,5140,5140,5110,2736
|
|
20240405,143000,12686346910,5130,5140,5140,5130,130
|
|
20240405,142900,12685679010,5130,5120,5130,5120,4527
|
|
20240405,142800,12662489180,5110,5090,5110,5090,1666
|
|
20240405,142700,12654007150,5090,5100,5130,5080,11314
|
|
20240405,142600,12596302650,5110,5170,5170,5080,32759
|
|
20240405,142500,12429007670,5170,5160,5170,5150,18168
|
|
20240405,142400,12335262530,5160,5170,5170,5150,3047
|
|
20240405,142300,12319557840,5170,5190,5190,5160,13191
|
|
20240405,142200,12251304310,5190,5190,5200,5180,3710
|
|
20240405,142100,12232054500,5200,5190,5200,5190,1138
|
|
20240405,142000,12226141910,5190,5180,5190,5180,956
|
|
20240405,141900,12221181460,5190,5190,5190,5180,2779
|
|
20240405,141800,12206760240,5190,5190,5190,5180,2004
|
|
20240405,141700,12196377430,5180,5190,5200,5180,2605
|
|
20240405,141600,12182862730,5180,5240,5240,5180,12846
|
|
20240405,141500,12116009490,5230,5250,5250,5230,14306
|
|
20240405,141400,12041164650,5250,5260,5260,5230,20179
|
|
20240405,141300,11935499550,5260,5260,5260,5250,1203
|
|
20240405,141200,11929178890,5260,5260,5270,5250,11711
|
|
20240405,141100,11867563750,5260,5230,5260,5230,25222
|
|
20240405,141000,11735291820,5240,5230,5240,5230,2609
|
|
20240405,140900,11721622230,5220,5230,5230,5220,144
|
|
20240405,140800,11720870130,5230,5230,5240,5230,8435
|
|
20240405,140700,11676704450,5240,5220,5240,5210,3726
|
|
20240405,140600,11657214660,5230,5230,5230,5210,12322
|
|
20240405,140500,11592781200,5230,5260,5270,5230,12884
|
|
20240405,140400,11525128980,5260,5180,5260,5180,44320
|
|
20240405,140300,11293485760,5180,5170,5180,5160,9255
|
|
20240405,140200,11245607390,5170,5170,5170,5160,2326
|
|
20240405,140100,11233583550,5170,5170,5170,5170,3116
|
|
20240405,140000,11217473830,5170,5170,5180,5110,25834
|
|
20240405,135900,11084417190,5170,5180,5180,5170,1014
|
|
20240405,135800,11079167800,5190,5190,5190,5170,2476
|
|
20240405,135700,11066333710,5190,5200,5210,5180,1570
|
|
20240405,135600,11058187320,5200,5220,5220,5200,12950
|
|
20240405,135500,10990697890,5220,5220,5220,5210,1622
|
|
20240405,135400,10982231390,5230,5200,5230,5200,16455
|
|
20240405,135300,10896341820,5200,5190,5200,5180,3413
|
|
20240405,135200,10878624110,5190,5210,5210,5180,2375
|
|
20240405,135100,10866319230,5180,5170,5210,5170,12766
|
|
20240405,135000,10800008890,5190,5190,5190,5170,10352
|
|
20240405,134900,10746340880,5190,5190,5190,5170,4932
|
|
20240405,134800,10720788940,5180,5170,5190,5160,2918
|
|
20240405,134700,10705675640,5170,5160,5170,5160,3383
|
|
20240405,134600,10688197550,5160,5150,5160,5150,3446
|
|
20240405,134500,10670434940,5140,5120,5140,5120,10428
|
|
20240405,134400,10616938930,5120,5110,5120,5110,2387
|
|
20240405,134300,10604738980,5100,5090,5110,5080,11633
|
|
20240405,134200,10545513620,5090,5090,5090,5080,3021
|
|
20240405,134100,10530139430,5080,5100,5100,5080,5937
|
|
20240405,134000,10499946760,5100,5100,5100,5100,2087
|
|
20240405,133900,10489303060,5100,5120,5120,5100,1279
|
|
20240405,133800,10482769960,5110,5090,5120,5090,7249
|
|
20240405,133700,10445824690,5090,5110,5130,5090,23642
|
|
20240405,133600,10325195740,5100,5110,5110,5100,12158
|
|
20240405,133500,10263164370,5110,5130,5130,5110,15072
|
|
20240405,133400,10186060660,5130,5140,5150,5130,13083
|
|
20240405,133300,10118851060,5140,5150,5150,5140,4912
|
|
20240405,133200,10093602030,5150,5130,5150,5130,5399
|
|
20240405,133100,10065885490,5140,5180,5180,5130,14463
|
|
20240405,133000,9991542480,5180,5170,5190,5140,11712
|
|
20240405,132900,9930888520,5170,5160,5200,5130,11819
|
|
20240405,132800,9869927900,5170,5180,5190,5150,35678
|
|
20240405,132700,9685741160,5180,5200,5230,5180,12319
|
|
20240405,132600,9621585480,5210,5210,5210,5210,4820
|
|
20240405,132500,9596473280,5210,5210,5210,5200,2580
|
|
20240405,132400,9583034050,5210,5210,5210,5200,2510
|
|
20240405,132300,9569957970,5210,5210,5230,5210,3956
|
|
20240405,132200,9549306530,5210,5210,5230,5200,12816
|
|
20240405,132100,9482423910,5210,5200,5210,5190,2381
|
|
20240405,132000,9470044200,5200,5210,5220,5180,29094
|
|
20240405,131900,9318697810,5210,5220,5220,5210,8600
|
|
20240405,131800,9273876710,5230,5210,5230,5200,13539
|
|
20240405,131700,9203383560,5210,5190,5230,5190,29148
|
|
20240405,131600,9051516660,5190,5200,5200,5180,6352
|
|
20240405,131500,9018488350,5200,5200,5200,5160,17998
|
|
20240405,131400,8925282460,5200,5180,5200,5170,23515
|
|
20240405,131300,8803194530,5170,5160,5170,5130,17085
|
|
20240405,131200,8714998780,5160,5160,5170,5160,4240
|
|
20240405,131100,8693119890,5160,5170,5180,5130,4838
|
|
20240405,131000,8668131170,5170,5160,5170,5160,4660
|
|
20240405,130900,8644060470,5160,5130,5160,5130,9798
|
|
20240405,130800,8593584980,5130,5140,5140,5130,1774
|
|
20240405,130700,8584479530,5140,5140,5150,5130,3451
|
|
20240405,130600,8566744820,5140,5130,5140,5130,10765
|
|
20240405,130500,8511444070,5130,5120,5140,5120,6467
|
|
20240405,130400,8478281250,5130,5110,5130,5110,2293
|
|
20240405,130300,8466538230,5100,5110,5110,5090,1888
|
|
20240405,130200,8456892730,5120,5130,5130,5110,1652
|
|
20240405,130100,8448430310,5120,5120,5130,5120,5645
|
|
20240405,130000,8419493360,5130,5130,5130,5120,2177
|
|
20240405,125900,8408331980,5130,5110,5130,5110,3701
|
|
20240405,125800,8389381910,5110,5100,5110,5090,6144
|
|
20240405,125700,8358020700,5100,5090,5100,5080,2843
|
|
20240405,125600,8343522720,5090,5090,5090,5090,1373
|
|
20240405,125500,8336534150,5080,5090,5090,5080,2231
|
|
20240405,125400,8325190190,5090,5090,5090,5080,32389
|
|
20240405,125300,8160629960,5080,5080,5100,5080,3505
|
|
20240405,125200,8142798700,5080,5080,5080,5040,736
|
|
20240405,125100,8139060060,5080,5060,5080,5060,2775
|
|
20240405,125000,8124986210,5050,5060,5060,5050,1767
|
|
20240405,124900,8116054000,5060,5060,5080,5060,2104
|
|
20240405,124800,8105388390,5060,5050,5070,5050,3667
|
|
20240405,124700,8086832370,5050,5070,5070,5050,2583
|
|
20240405,124600,8073760760,5070,5050,5070,5050,8009
|
|
20240405,124500,8033242660,5050,5050,5050,5050,983
|
|
20240405,124400,8028278510,5060,5060,5060,5050,2153
|
|
20240405,124300,8017385480,5060,5070,5070,5060,1652
|
|
20240405,124200,8009014560,5060,5060,5060,5060,12
|
|
20240405,124100,8008953840,5060,5060,5080,5060,797
|
|
20240405,124000,8004905290,5060,5080,5080,5060,176
|
|
20240405,123900,8004012730,5060,5080,5090,5060,1292
|
|
20240405,123800,7997450630,5080,5080,5080,5080,1788
|
|
20240405,123700,7988367590,5080,5070,5080,5060,1147
|
|
20240405,123600,7982551920,5060,5080,5080,5060,295
|
|
20240405,123500,7981053380,5080,5070,5080,5060,1067
|
|
20240405,123400,7975643610,5070,5070,5070,5060,423
|
|
20240405,123300,7973502040,5070,5060,5070,5060,243
|
|
20240405,123200,7972271920,5060,5070,5070,5060,241
|
|
20240405,123100,7971052400,5060,5060,5070,5060,608
|
|
20240405,123000,7967975890,5060,5070,5070,5060,207
|
|
20240405,122900,7966927320,5060,5050,5060,5050,555
|
|
20240405,122800,7964120170,5050,5050,5060,5040,2133
|
|
20240405,122700,7953368480,5060,5050,5060,5050,153
|
|
20240405,122600,7952595770,5050,5050,5050,5040,2074
|
|
20240405,122500,7942142180,5050,5050,5050,5050,356
|
|
20240405,122400,7940344380,5050,5040,5050,5040,179
|
|
20240405,122300,7939442180,5030,5030,5030,5030,500
|
|
20240405,122200,7936927180,5030,5030,5030,5030,55
|
|
20240405,122100,7936650530,5030,5050,5050,5030,1440
|
|
20240405,122000,7929392020,5050,5030,5050,5030,2140
|
|
20240405,121900,7918595900,5030,5030,5030,5020,766
|
|
20240405,121800,7914742930,5020,5020,5020,5020,60
|
|
20240405,121700,7914441730,5020,5020,5040,5020,3234
|
|
20240405,121600,7898166680,5030,5020,5030,5020,313
|
|
20240405,121500,7896594290,5030,5030,5030,5030,3081
|
|
20240405,121400,7881096860,5030,5030,5030,5030,2
|
|
20240405,121300,7881086800,5030,5040,5040,5020,8662
|
|
20240405,121200,7837475110,5050,5060,5060,5050,2945
|
|
20240405,121100,7822591450,5060,5060,5070,5050,853
|
|
20240405,121000,7818273550,5060,5070,5070,5060,1211
|
|
20240405,120900,7812144300,5060,5060,5060,5060,32
|
|
20240405,120800,7811982380,5060,5050,5060,5050,2604
|
|
20240405,120700,7798817540,5060,5060,5060,5060,1742
|
|
20240405,120600,7790003020,5060,5050,5060,5050,228
|
|
20240405,120500,7788850600,5050,5050,5050,5050,913
|
|
20240405,120400,7784239950,5040,5050,5050,5040,12242
|
|
20240405,120300,7722456610,5050,5060,5060,5050,369
|
|
20240405,120200,7720591650,5060,5060,5060,5060,783
|
|
20240405,120100,7716629670,5060,5060,5070,5060,2985
|
|
20240405,120000,7701524570,5070,5070,5070,5070,1522
|
|
20240405,115900,7693808030,5070,5080,5080,5060,1537
|
|
20240405,115800,7686024780,5080,5080,5080,5060,1492
|
|
20240405,115700,7678456100,5090,5090,5100,5070,7465
|
|
20240405,115600,7640538880,5080,5080,5080,5080,290
|
|
20240405,115500,7639065680,5090,5100,5100,5090,162
|
|
20240405,115400,7638241050,5100,5100,5110,5100,1568
|
|
20240405,115300,7630243770,5110,5110,5130,5110,1723
|
|
20240405,115200,7621429400,5120,5110,5120,5110,1209
|
|
20240405,115100,7615251330,5090,5090,5100,5090,4084
|
|
20240405,115000,7594450670,5090,5090,5100,5090,730
|
|
20240405,114900,7590734090,5090,5090,5090,5080,2069
|
|
20240405,114800,7580204610,5080,5090,5090,5080,992
|
|
20240405,114700,7575155670,5100,5090,5100,5090,3416
|
|
20240405,114600,7557758180,5080,5080,5090,5080,4501
|
|
20240405,114500,7534888070,5110,5070,5110,5070,2648
|
|
20240405,114400,7521415470,5070,5070,5080,5060,1619
|
|
20240405,114300,7513211940,5060,5040,5060,5040,2099
|
|
20240405,114200,7502609160,5050,5050,5060,5030,354
|
|
20240405,114100,7500821170,5050,5060,5060,5050,1632
|
|
20240405,114000,7492577530,5050,5030,5050,5030,701
|
|
20240405,113900,7489040870,5020,5030,5030,5020,472
|
|
20240405,113800,7486666790,5040,5060,5060,5020,9815
|
|
20240405,113700,7437242360,5060,5040,5070,5040,3649
|
|
20240405,113600,7418774990,5060,5060,5060,5040,332
|
|
20240405,113500,7417098580,5060,5050,5060,5040,994
|
|
20240405,113400,7412075810,5050,5030,5080,5030,3155
|
|
20240405,113300,7396117480,5020,5030,5060,5020,3661
|
|
20240405,113200,7377737620,5030,5040,5040,5030,3093
|
|
20240405,113100,7362157850,5060,5070,5070,5040,2649
|
|
20240405,113000,7348764870,5080,5090,5090,5070,2457
|
|
20240405,112900,7336289770,5090,5100,5100,5090,1468
|
|
20240405,112800,7328814810,5100,5110,5110,5100,2721
|
|
20240405,112700,7314933680,5110,5080,5110,5070,24373
|
|
20240405,112600,7190670940,5080,5070,5080,5060,1118
|
|
20240405,112500,7185010510,5070,5090,5100,5070,3946
|
|
20240405,112400,7164985980,5090,5100,5110,5090,1897
|
|
20240405,112300,7155313290,5100,5070,5100,5060,1016
|
|
20240405,112200,7150148120,5080,5080,5080,5040,6416
|
|
20240405,112100,7117596370,5080,5130,5140,5080,17214
|
|
20240405,112000,7029715470,5140,5170,5170,5130,11068
|
|
20240405,111900,6972761100,5170,5180,5200,5150,17250
|
|
20240405,111800,6883407090,5180,5160,5180,5150,7363
|
|
20240405,111700,6845392960,5160,5170,5170,5130,10130
|
|
20240405,111600,6793171990,5170,5130,5180,5110,44869
|
|
20240405,111500,6561939970,5130,5130,5130,5110,42343
|
|
20240405,111400,6344808320,5130,5090,5130,5090,5710
|
|
20240405,111300,6315637680,5090,5090,5100,5050,9368
|
|
20240405,111200,6267958550,5090,5100,5110,5070,17412
|
|
20240405,111100,6179190020,5110,5090,5120,5080,19344
|
|
20240405,111000,6080442050,5080,5050,5080,5040,16539
|
|
20240405,110900,5996695790,5050,5030,5050,5030,11090
|
|
20240405,110800,5940862930,5030,5010,5030,5010,9804
|
|
20240405,110700,5891597180,5020,5020,5020,5010,3278
|
|
20240405,110600,5875142710,5020,5020,5020,5010,4700
|
|
20240405,110500,5851584700,5020,5020,5030,5010,2776
|
|
20240405,110400,5837648850,5020,5030,5030,5020,1953
|
|
20240405,110300,5827843790,5030,5020,5030,5020,1970
|
|
20240405,110200,5817947790,5020,5040,5040,5010,3475
|
|
20240405,110100,5800474690,5040,5010,5040,5000,10761
|
|
20240405,110000,5746415540,5000,4985,5000,4985,5723
|
|
20240405,105900,5717821105,4980,4980,4990,4980,5541
|
|
20240405,105800,5690222675,4980,4985,4990,4980,3609
|
|
20240405,105700,5672245250,4990,4980,4990,4980,21
|
|
20240405,105600,5672140470,4995,4990,4995,4980,8146
|
|
20240405,105500,5631547500,4990,4985,4990,4985,2931
|
|
20240405,105400,5616928400,4980,4975,4980,4975,5618
|
|
20240405,105300,5588973370,4980,4975,4980,4975,1208
|
|
20240405,105200,5582963560,4975,4980,4980,4975,1680
|
|
20240405,105100,5574601265,4985,4990,4990,4975,5365
|
|
20240405,105000,5547867215,4990,4995,4995,4990,6333
|
|
20240405,104900,5516260890,4995,4990,4995,4990,6702
|
|
20240405,104800,5482814560,4995,5000,5010,4990,7339
|
|
20240405,104700,5446165375,5000,5010,5020,5000,7275
|
|
20240405,104600,5409669585,5020,4995,5020,4995,1926
|
|
20240405,104500,5400024635,4995,4965,4995,4965,7785
|
|
20240405,104400,5361212285,4975,4945,4975,4945,15151
|
|
20240405,104300,5286075775,4945,4950,4950,4945,3867
|
|
20240405,104200,5266934475,4950,4955,4955,4950,1631
|
|
20240405,104100,5258860435,4955,4960,4960,4955,5348
|
|
20240405,104000,5232361010,4955,4960,4960,4955,2671
|
|
20240405,103900,5219113790,4960,4960,4965,4960,4602
|
|
20240405,103800,5196266960,4965,4945,4965,4940,11178
|
|
20240405,103700,5140836800,4960,4970,4970,4960,2696
|
|
20240405,103600,5127437700,4965,4930,4965,4925,15732
|
|
20240405,103500,5049607610,4930,4925,4930,4920,10345
|
|
20240405,103400,4998700485,4935,4925,4935,4925,306
|
|
20240405,103300,4997192435,4925,4925,4925,4925,230
|
|
20240405,103200,4996059685,4920,4920,4920,4920,1001
|
|
20240405,103100,4991134765,4920,4930,4930,4920,16103
|
|
20240405,103000,4911801390,4925,4955,4955,4925,1379
|
|
20240405,102900,4904996985,4955,4935,4960,4935,14268
|
|
20240405,102800,4834476755,4930,4925,4930,4920,7170
|
|
20240405,102700,4799165015,4920,4920,4930,4915,5816
|
|
20240405,102600,4770551840,4925,4930,4935,4925,7674
|
|
20240405,102500,4732716025,4930,4935,4935,4930,1467
|
|
20240405,102400,4725481535,4930,4940,4940,4930,5765
|
|
20240405,102300,4697043425,4940,4940,4940,4935,7793
|
|
20240405,102200,4658550175,4940,4940,4940,4930,1908
|
|
20240405,102100,4649125665,4940,4945,4945,4940,3949
|
|
20240405,102000,4629616600,4945,4935,4945,4925,12323
|
|
20240405,101900,4568818040,4935,4925,4935,4920,3511
|
|
20240405,101800,4551513650,4925,4905,4925,4905,6414
|
|
20240405,101700,4520007115,4900,4890,4900,4890,3972
|
|
20240405,101600,4500566140,4890,4875,4890,4870,1993
|
|
20240405,101500,4490841285,4870,4855,4870,4850,3447
|
|
20240405,101400,4474076920,4855,4845,4855,4845,356
|
|
20240405,101300,4472350380,4845,4855,4860,4845,5987
|
|
20240405,101200,4443309880,4855,4860,4860,4855,259
|
|
20240405,101100,4442052125,4860,4850,4860,4850,4109
|
|
20240405,101000,4422111745,4850,4840,4850,4835,2589
|
|
20240405,100900,4409566775,4840,4835,4840,4835,4157
|
|
20240405,100800,4389458005,4835,4855,4855,4835,15544
|
|
20240405,100700,4314144935,4850,4865,4870,4850,20752
|
|
20240405,100600,4213411810,4860,4865,4870,4860,13326
|
|
20240405,100500,4148596585,4865,4870,4875,4865,5583
|
|
20240405,100400,4121420825,4870,4880,4880,4870,3315
|
|
20240405,100300,4105273815,4885,4900,4905,4880,13651
|
|
20240405,100200,4038568170,4900,4910,4910,4895,2968
|
|
20240405,100100,4024023525,4910,4900,4910,4900,2221
|
|
20240405,100000,4013127045,4895,4885,4900,4885,1006
|
|
20240405,095900,4008206655,4885,4890,4915,4865,10376
|
|
20240405,095800,3957434760,4890,4855,4890,4850,20097
|
|
20240405,095700,3859755480,4870,4880,4880,4850,3134
|
|
20240405,095600,3844552120,4850,4880,4880,4850,12615
|
|
20240405,095500,3783227120,4880,4855,4880,4855,1120
|
|
20240405,095400,3777774705,4860,4880,4880,4850,35336
|
|
20240405,095300,3606013940,4880,4875,4890,4875,2341
|
|
20240405,095200,3594596040,4890,4890,4890,4880,17276
|
|
20240405,095100,3510241955,4895,4905,4905,4890,4375
|
|
20240405,095000,3488820110,4915,4915,4915,4900,971
|
|
20240405,094900,3484058565,4915,4900,4915,4900,90
|
|
20240405,094800,3483616365,4895,4900,4905,4895,13155
|
|
20240405,094700,3419156505,4900,4915,4915,4900,11719
|
|
20240405,094600,3361584880,4915,4920,4920,4915,358
|
|
20240405,094500,3359823820,4920,4920,4920,4915,1439
|
|
20240405,094400,3352747685,4920,4920,4920,4915,828
|
|
20240405,094300,3348674425,4920,4920,4920,4915,2267
|
|
20240405,094200,3337529495,4915,4910,4925,4910,1549
|
|
20240405,094100,3329913185,4910,4915,4925,4905,3572
|
|
20240405,094000,3312363810,4910,4910,4910,4905,1049
|
|
20240405,093900,3307213580,4910,4915,4925,4905,15348
|
|
20240405,093800,3231838340,4915,4915,4915,4915,1483
|
|
20240405,093700,3224549395,4910,4925,4925,4910,1396
|
|
20240405,093600,3217682205,4925,4955,4955,4920,12520
|
|
20240405,093500,3155922720,4960,4950,4965,4940,4077
|
|
20240405,093400,3135716810,4930,4925,4955,4925,10687
|
|
20240405,093300,3082990195,4920,4930,4930,4910,10615
|
|
20240405,093200,3030774925,4930,4945,4965,4915,12431
|
|
20240405,093100,2969323310,4965,4960,4970,4945,12279
|
|
20240405,093000,2908414355,4960,4950,4960,4945,12223
|
|
20240405,092900,2847872260,4950,4930,4950,4915,11189
|
|
20240405,092800,2792601710,4930,4920,4930,4915,766
|
|
20240405,092700,2788831365,4920,4930,4935,4920,11323
|
|
20240405,092600,2733035295,4930,4935,4940,4925,6647
|
|
20240405,092500,2700266725,4930,4935,4935,4925,632
|
|
20240405,092400,2697148940,4935,4925,4935,4925,8034
|
|
20240405,092300,2657541105,4925,4905,4925,4900,4185
|
|
20240405,092200,2636972980,4900,4880,4910,4880,5911
|
|
20240405,092100,2608021665,4880,4880,4900,4875,18249
|
|
20240405,092000,2518977250,4870,4870,4890,4865,18166
|
|
20240405,091900,2430496695,4870,4905,4905,4870,8660
|
|
20240405,091800,2388100985,4905,4925,4930,4905,773
|
|
20240405,091700,2384300790,4925,4900,4930,4900,10272
|
|
20240405,091600,2333769090,4900,4870,4900,4850,82834
|
|
20240405,091500,1931320405,4865,4875,4875,4865,16712
|
|
20240405,091400,1849956770,4875,4885,4885,4875,13717
|
|
20240405,091300,1783034420,4885,4915,4935,4880,65384
|
|
20240405,091200,1462286315,4915,4915,4920,4905,32081
|
|
20240405,091100,1304661655,4915,4925,4925,4910,13204
|
|
20240405,091000,1239724390,4925,4945,4950,4915,13306
|
|
20240405,090900,1174105040,4945,4955,4955,4920,7230
|
|
20240405,090800,1138425550,4955,4930,4960,4910,49870
|
|
20240405,090700,892769580,4930,4930,4960,4925,17874
|
|
20240405,090600,804542805,4915,4970,4970,4915,30842
|
|
20240405,090500,651876190,4970,5020,5020,4970,36752
|
|
20240405,090400,468361135,5030,5000,5070,5000,4928
|
|
20240405,090300,443585065,5050,4980,5050,4980,12841
|
|
20240405,090200,379370985,4980,5010,5030,4980,12847
|
|
20240405,090100,315122910,4995,4955,5080,4950,18120
|
|
20240405,090000,224454650,4955,4990,5000,4945,43655
|