605 lines
31 KiB
CSV
605 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,190200,13528998420,5130,5130,5130,5130,25404
|
|
20240409,190100,13528998420,5130,5130,5130,5130,0
|
|
20240409,190000,13528998420,5130,5130,5130,5130,0
|
|
20240409,185900,13528998420,5130,5130,5130,5130,0
|
|
20240409,185800,13528998420,5130,5130,5130,5130,0
|
|
20240409,185700,13528998420,5130,5130,5130,5130,0
|
|
20240409,185600,13528998420,5130,5130,5130,5130,0
|
|
20240409,185500,13528998420,5130,5130,5130,5130,0
|
|
20240409,185400,13528998420,5130,5130,5130,5130,0
|
|
20240409,185300,13528998420,5130,5130,5130,5130,0
|
|
20240409,185200,13528998420,5130,5130,5130,5130,0
|
|
20240409,185100,13528998420,5130,5130,5130,5130,0
|
|
20240409,185000,13528998420,5130,5130,5130,5130,0
|
|
20240409,184900,13528998420,5130,5130,5130,5130,0
|
|
20240409,184800,13528998420,5130,5130,5130,5130,0
|
|
20240409,184700,13528998420,5130,5130,5130,5130,0
|
|
20240409,184600,13528998420,5130,5130,5130,5130,0
|
|
20240409,184500,13528998420,5130,5130,5130,5130,0
|
|
20240409,184400,13528998420,5130,5130,5130,5130,0
|
|
20240409,184300,13528998420,5130,5130,5130,5130,0
|
|
20240409,184200,13528998420,5130,5130,5130,5130,0
|
|
20240409,184100,13528998420,5130,5130,5130,5130,0
|
|
20240409,184000,13528998420,5130,5130,5130,5130,0
|
|
20240409,183900,13528998420,5130,5130,5130,5130,0
|
|
20240409,183800,13528998420,5130,5130,5130,5130,0
|
|
20240409,183700,13528998420,5130,5130,5130,5130,0
|
|
20240409,183600,13528998420,5130,5130,5130,5130,0
|
|
20240409,183500,13528998420,5130,5130,5130,5130,0
|
|
20240409,183400,13528998420,5130,5130,5130,5130,0
|
|
20240409,183300,13528998420,5130,5130,5130,5130,0
|
|
20240409,183200,13528998420,5130,5130,5130,5130,25404
|
|
20240409,183100,13528998420,5130,5130,5130,5130,0
|
|
20240409,183000,13528998420,5130,5130,5130,5130,0
|
|
20240409,182900,13528998420,5130,5130,5130,5130,0
|
|
20240409,182800,13528998420,5130,5130,5130,5130,0
|
|
20240409,182700,13528998420,5130,5130,5130,5130,0
|
|
20240409,182600,13528998420,5130,5130,5130,5130,0
|
|
20240409,182500,13528998420,5130,5130,5130,5130,0
|
|
20240409,182400,13528998420,5130,5130,5130,5130,0
|
|
20240409,182300,13528998420,5130,5130,5130,5130,0
|
|
20240409,182200,13528998420,5130,5130,5130,5130,0
|
|
20240409,182100,13528998420,5130,5130,5130,5130,0
|
|
20240409,182000,13528998420,5130,5130,5130,5130,0
|
|
20240409,181900,13528998420,5130,5130,5130,5130,0
|
|
20240409,181800,13528998420,5130,5130,5130,5130,0
|
|
20240409,181700,13528998420,5130,5130,5130,5130,0
|
|
20240409,181600,13528998420,5130,5130,5130,5130,0
|
|
20240409,181500,13528998420,5130,5130,5130,5130,0
|
|
20240409,181400,13528998420,5130,5130,5130,5130,0
|
|
20240409,181300,13528998420,5130,5130,5130,5130,0
|
|
20240409,181200,13528998420,5130,5130,5130,5130,0
|
|
20240409,181100,13528998420,5130,5130,5130,5130,0
|
|
20240409,181000,13528998420,5130,5130,5130,5130,0
|
|
20240409,180900,13528998420,5130,5130,5130,5130,0
|
|
20240409,180800,13528998420,5130,5130,5130,5130,0
|
|
20240409,180700,13528998420,5130,5130,5130,5130,0
|
|
20240409,180600,13528998420,5130,5130,5130,5130,0
|
|
20240409,180500,13528998420,5130,5130,5130,5130,0
|
|
20240409,180400,13528998420,5130,5130,5130,5130,0
|
|
20240409,180300,13528998420,5130,5130,5130,5130,0
|
|
20240409,180200,13528998420,5130,5130,5130,5130,25404
|
|
20240409,180100,13528998420,5130,5130,5130,5130,0
|
|
20240409,180000,13528998420,5130,5130,5130,5130,0
|
|
20240409,175900,13528998420,5130,5130,5130,5130,0
|
|
20240409,175800,13528998420,5130,5130,5130,5130,0
|
|
20240409,175700,13528998420,5130,5130,5130,5130,0
|
|
20240409,175600,13528998420,5130,5130,5130,5130,0
|
|
20240409,175500,13528998420,5130,5130,5130,5130,0
|
|
20240409,175400,13528998420,5130,5130,5130,5130,0
|
|
20240409,175300,13528998420,5130,5130,5130,5130,0
|
|
20240409,175200,13528998420,5130,5130,5130,5130,0
|
|
20240409,175100,13528998420,5130,5130,5130,5130,0
|
|
20240409,175000,13528998420,5130,5130,5130,5130,0
|
|
20240409,174900,13528998420,5130,5130,5130,5130,0
|
|
20240409,174800,13528998420,5130,5130,5130,5130,0
|
|
20240409,174700,13528998420,5130,5130,5130,5130,0
|
|
20240409,174600,13528998420,5130,5130,5130,5130,0
|
|
20240409,174500,13528998420,5130,5130,5130,5130,0
|
|
20240409,174400,13528998420,5130,5130,5130,5130,0
|
|
20240409,174300,13528998420,5130,5130,5130,5130,0
|
|
20240409,174200,13528998420,5130,5130,5130,5130,0
|
|
20240409,174100,13528998420,5130,5130,5130,5130,0
|
|
20240409,174000,13528998420,5130,5130,5130,5130,0
|
|
20240409,173900,13528998420,5130,5130,5130,5130,0
|
|
20240409,173800,13528998420,5130,5130,5130,5130,0
|
|
20240409,173700,13528998420,5130,5130,5130,5130,0
|
|
20240409,173600,13528998420,5130,5130,5130,5130,0
|
|
20240409,173500,13528998420,5130,5130,5130,5130,0
|
|
20240409,173400,13528998420,5130,5130,5130,5130,0
|
|
20240409,173300,13528998420,5130,5130,5130,5130,0
|
|
20240409,173200,13528998420,5130,5130,5130,5130,25404
|
|
20240409,173100,13528998420,5130,5130,5130,5130,0
|
|
20240409,173000,13528998420,5130,5130,5130,5130,0
|
|
20240409,172900,13528998420,5130,5130,5130,5130,0
|
|
20240409,172800,13528998420,5130,5130,5130,5130,0
|
|
20240409,172700,13528998420,5130,5130,5130,5130,0
|
|
20240409,172600,13528998420,5130,5130,5130,5130,0
|
|
20240409,172500,13528998420,5130,5130,5130,5130,0
|
|
20240409,172400,13528998420,5130,5130,5130,5130,0
|
|
20240409,172300,13528998420,5130,5130,5130,5130,0
|
|
20240409,172200,13528998420,5130,5130,5130,5130,0
|
|
20240409,172100,13528998420,5130,5130,5130,5130,0
|
|
20240409,172000,13528998420,5130,5130,5130,5130,0
|
|
20240409,171900,13528998420,5130,5130,5130,5130,0
|
|
20240409,171800,13528998420,5130,5130,5130,5130,0
|
|
20240409,171700,13528998420,5130,5130,5130,5130,0
|
|
20240409,171600,13528998420,5130,5130,5130,5130,0
|
|
20240409,171500,13528998420,5130,5130,5130,5130,0
|
|
20240409,171400,13528998420,5130,5130,5130,5130,0
|
|
20240409,171300,13528998420,5130,5130,5130,5130,0
|
|
20240409,171200,13528998420,5130,5130,5130,5130,0
|
|
20240409,171100,13528998420,5130,5130,5130,5130,0
|
|
20240409,171000,13528998420,5130,5130,5130,5130,0
|
|
20240409,170900,13528998420,5130,5130,5130,5130,0
|
|
20240409,170800,13528998420,5130,5130,5130,5130,0
|
|
20240409,170700,13528998420,5130,5130,5130,5130,0
|
|
20240409,170600,13528998420,5130,5130,5130,5130,0
|
|
20240409,170500,13528998420,5130,5130,5130,5130,0
|
|
20240409,170400,13528998420,5130,5130,5130,5130,0
|
|
20240409,170300,13528998420,5130,5130,5130,5130,0
|
|
20240409,170200,13528998420,5130,5130,5130,5130,25404
|
|
20240409,170100,13528998420,5130,5130,5130,5130,0
|
|
20240409,170000,13528998420,5130,5130,5130,5130,0
|
|
20240409,165900,13528998420,5130,5130,5130,5130,0
|
|
20240409,165800,13528998420,5130,5130,5130,5130,0
|
|
20240409,165700,13528998420,5130,5130,5130,5130,0
|
|
20240409,165600,13528998420,5130,5130,5130,5130,0
|
|
20240409,165500,13528998420,5130,5130,5130,5130,0
|
|
20240409,165400,13528998420,5130,5130,5130,5130,0
|
|
20240409,165300,13528998420,5130,5130,5130,5130,0
|
|
20240409,165200,13528998420,5130,5130,5130,5130,0
|
|
20240409,165100,13528998420,5130,5130,5130,5130,0
|
|
20240409,165000,13528998420,5130,5130,5130,5130,0
|
|
20240409,164900,13528998420,5130,5130,5130,5130,0
|
|
20240409,164800,13528998420,5130,5130,5130,5130,0
|
|
20240409,164700,13528998420,5130,5130,5130,5130,0
|
|
20240409,164600,13528998420,5130,5130,5130,5130,0
|
|
20240409,164500,13528998420,5130,5130,5130,5130,0
|
|
20240409,164400,13528998420,5130,5130,5130,5130,0
|
|
20240409,164300,13528998420,5130,5130,5130,5130,0
|
|
20240409,164200,13528998420,5130,5130,5130,5130,0
|
|
20240409,164100,13528998420,5130,5130,5130,5130,0
|
|
20240409,164000,13528998420,5130,5130,5130,5130,0
|
|
20240409,163900,13528998420,5130,5130,5130,5130,0
|
|
20240409,163800,13528998420,5130,5130,5130,5130,0
|
|
20240409,163700,13528998420,5130,5130,5130,5130,0
|
|
20240409,163600,13528998420,5130,5130,5130,5130,0
|
|
20240409,163500,13528998420,5130,5130,5130,5130,0
|
|
20240409,163400,13528998420,5130,5130,5130,5130,0
|
|
20240409,163300,13528998420,5130,5130,5130,5130,0
|
|
20240409,163200,13528998420,5130,5130,5130,5130,25404
|
|
20240409,163100,13528998420,5130,5130,5130,5130,0
|
|
20240409,163000,13528998420,5130,5130,5130,5130,0
|
|
20240409,162900,13528998420,5130,5130,5130,5130,0
|
|
20240409,162800,13528998420,5130,5130,5130,5130,0
|
|
20240409,162700,13528998420,5130,5130,5130,5130,0
|
|
20240409,162600,13528998420,5130,5130,5130,5130,0
|
|
20240409,162500,13528998420,5130,5130,5130,5130,0
|
|
20240409,162400,13528998420,5130,5130,5130,5130,0
|
|
20240409,162300,13528998420,5130,5130,5130,5130,0
|
|
20240409,162200,13528998420,5130,5130,5130,5130,0
|
|
20240409,162100,13528998420,5130,5130,5130,5130,0
|
|
20240409,162000,13528998420,5130,5130,5130,5130,0
|
|
20240409,161900,13528998420,5130,5130,5130,5130,0
|
|
20240409,161800,13528998420,5130,5130,5130,5130,0
|
|
20240409,161700,13528998420,5130,5130,5130,5130,0
|
|
20240409,161600,13528998420,5130,5130,5130,5130,0
|
|
20240409,161500,13528998420,5130,5130,5130,5130,0
|
|
20240409,161400,13528998420,5130,5130,5130,5130,0
|
|
20240409,161300,13528998420,5130,5130,5130,5130,0
|
|
20240409,161200,13528998420,5130,5130,5130,5130,0
|
|
20240409,161100,13528998420,5130,5130,5130,5130,0
|
|
20240409,161000,13528998420,5130,5130,5130,5130,0
|
|
20240409,160900,13528998420,5130,5130,5130,5130,0
|
|
20240409,160800,13528998420,5130,5130,5130,5130,0
|
|
20240409,160700,13528998420,5130,5130,5130,5130,0
|
|
20240409,160600,13528998420,5130,5130,5130,5130,0
|
|
20240409,160500,13528998420,5130,5130,5130,5130,0
|
|
20240409,160400,13528998420,5130,5130,5130,5130,0
|
|
20240409,160300,13528998420,5130,5130,5130,5130,0
|
|
20240409,160200,13528998420,5130,5130,5130,5130,25404
|
|
20240409,160100,13528998420,5130,5130,5130,5130,0
|
|
20240409,160000,13528998420,5130,5130,5130,5130,0
|
|
20240409,155900,13528998420,5130,5130,5130,5130,0
|
|
20240409,155800,13528998420,5130,5130,5130,5130,0
|
|
20240409,155700,13528998420,5130,5130,5130,5130,0
|
|
20240409,155600,13528998420,5130,5130,5130,5130,0
|
|
20240409,155500,13528998420,5130,5130,5130,5130,0
|
|
20240409,155400,13528998420,5130,5130,5130,5130,0
|
|
20240409,155300,13528998420,5130,5130,5130,5130,0
|
|
20240409,155200,13528998420,5130,5130,5130,5130,0
|
|
20240409,155100,13528998420,5130,5130,5130,5130,0
|
|
20240409,155000,13528998420,5130,5130,5130,5130,0
|
|
20240409,154900,13528998420,5130,5130,5130,5130,0
|
|
20240409,154800,13528998420,5130,5130,5130,5130,0
|
|
20240409,154700,13528998420,5130,5130,5130,5130,0
|
|
20240409,154600,13528998420,5130,5130,5130,5130,0
|
|
20240409,154500,13528998420,5130,5130,5130,5130,0
|
|
20240409,154400,13528998420,5130,5130,5130,5130,0
|
|
20240409,154300,13528998420,5130,5130,5130,5130,0
|
|
20240409,154200,13528998420,5130,5130,5130,5130,0
|
|
20240409,154100,13528998420,5130,5130,5130,5130,0
|
|
20240409,154000,13528998420,5130,5130,5130,5130,0
|
|
20240409,153900,13528998420,5130,5130,5130,5130,0
|
|
20240409,153800,13528998420,5130,5130,5130,5130,0
|
|
20240409,153700,13528998420,5130,5130,5130,5130,0
|
|
20240409,153600,13528998420,5130,5130,5130,5130,0
|
|
20240409,153500,13528998420,5130,5130,5130,5130,0
|
|
20240409,153400,13528998420,5130,5130,5130,5130,0
|
|
20240409,153300,13528998420,5130,5130,5130,5130,0
|
|
20240409,153200,13528998420,5130,5130,5130,5130,25404
|
|
20240409,153100,13528998420,5130,5130,5130,5130,0
|
|
20240409,153000,13528998420,5130,5130,5130,5130,25404
|
|
20240409,152900,13398675900,5150,5150,5150,5150,0
|
|
20240409,152800,13398675900,5150,5150,5150,5150,0
|
|
20240409,152700,13398675900,5150,5150,5150,5150,0
|
|
20240409,152600,13398675900,5150,5150,5150,5150,0
|
|
20240409,152500,13398675900,5150,5150,5150,5150,0
|
|
20240409,152400,13398675900,5150,5150,5150,5150,0
|
|
20240409,152300,13398675900,5150,5150,5150,5150,0
|
|
20240409,152200,13398675900,5150,5150,5150,5150,0
|
|
20240409,152100,13398675900,5150,5150,5150,5150,0
|
|
20240409,152000,13398675900,5150,5150,5150,5150,0
|
|
20240409,151900,13398675900,5150,5140,5150,5140,3572
|
|
20240409,151800,13380303540,5130,5150,5150,5130,2642
|
|
20240409,151700,13366741050,5160,5150,5160,5150,2370
|
|
20240409,151600,13354531530,5140,5150,5150,5140,4851
|
|
20240409,151500,13329591910,5150,5150,5150,5150,347
|
|
20240409,151400,13327804860,5150,5150,5150,5140,3627
|
|
20240409,151300,13309150920,5150,5150,5150,5150,10
|
|
20240409,151200,13309099420,5150,5150,5150,5150,590
|
|
20240409,151100,13306060920,5150,5150,5160,5150,1822
|
|
20240409,151000,13296677530,5140,5140,5150,5140,4086
|
|
20240409,150900,13275660380,5140,5150,5150,5140,2037
|
|
20240409,150800,13265190000,5150,5150,5170,5150,14686
|
|
20240409,150700,13189457020,5160,5140,5160,5140,1431
|
|
20240409,150600,13182089180,5150,5140,5150,5140,1149
|
|
20240409,150500,13176176570,5140,5150,5150,5140,4256
|
|
20240409,150400,13154258560,5160,5170,5170,5160,1475
|
|
20240409,150300,13146647500,5170,5170,5170,5160,2196
|
|
20240409,150200,13135309300,5170,5170,5170,5170,807
|
|
20240409,150100,13131137110,5160,5170,5170,5160,131
|
|
20240409,150000,13130459900,5170,5180,5190,5170,3920
|
|
20240409,145900,13110180830,5180,5180,5180,5170,2243
|
|
20240409,145800,13098568090,5180,5180,5180,5170,734
|
|
20240409,145700,13094767980,5180,5180,5180,5170,1460
|
|
20240409,145600,13087205200,5180,5160,5190,5160,13498
|
|
20240409,145500,13017306340,5160,5150,5160,5140,9643
|
|
20240409,145400,12967592600,5150,5130,5150,5120,9405
|
|
20240409,145300,12919205870,5120,5120,5130,5120,3134
|
|
20240409,145200,12903159490,5120,5120,5140,5120,10968
|
|
20240409,145100,12846867670,5120,5110,5120,5110,1129
|
|
20240409,145000,12841097450,5120,5130,5130,5110,636
|
|
20240409,144900,12837846120,5110,5110,5110,5100,702
|
|
20240409,144800,12834260130,5100,5120,5120,5100,2987
|
|
20240409,144700,12818989250,5110,5110,5110,5110,476
|
|
20240409,144600,12816556890,5110,5110,5110,5110,968
|
|
20240409,144500,12811610410,5110,5120,5120,5110,9688
|
|
20240409,144400,12762104530,5130,5120,5130,5110,1644
|
|
20240409,144300,12753691600,5110,5110,5110,5110,317
|
|
20240409,144200,12752071730,5110,5110,5120,5110,1832
|
|
20240409,144100,12742706690,5110,5120,5120,5110,16899
|
|
20240409,144000,12656352300,5120,5110,5120,5110,3353
|
|
20240409,143900,12639213110,5120,5120,5120,5120,908
|
|
20240409,143800,12634564150,5120,5110,5120,5110,1226
|
|
20240409,143700,12628288290,5120,5120,5120,5110,1801
|
|
20240409,143600,12619075250,5120,5120,5120,5110,1335
|
|
20240409,143500,12612240120,5110,5130,5130,5110,2165
|
|
20240409,143400,12601155290,5130,5130,5130,5120,1165
|
|
20240409,143300,12595179290,5120,5120,5130,5120,1893
|
|
20240409,143200,12585480550,5130,5130,5130,5120,1676
|
|
20240409,143100,12576897670,5130,5120,5130,5120,162
|
|
20240409,143000,12576066820,5120,5120,5120,5120,1922
|
|
20240409,142900,12566226180,5150,5150,5150,5150,1
|
|
20240409,142800,12566221030,5150,5120,5150,5120,711
|
|
20240409,142700,12562559710,5150,5120,5150,5120,3193
|
|
20240409,142600,12546170540,5120,5120,5120,5120,248
|
|
20240409,142500,12544900780,5110,5110,5110,5110,269
|
|
20240409,142400,12543526190,5110,5120,5120,5110,8877
|
|
20240409,142300,12498091880,5120,5130,5130,5120,2254
|
|
20240409,142200,12486548760,5120,5120,5130,5120,3554
|
|
20240409,142100,12468350510,5120,5120,5120,5120,1713
|
|
20240409,142000,12459579950,5120,5120,5120,5110,586
|
|
20240409,141900,12456583630,5120,5120,5120,5110,6198
|
|
20240409,141800,12424910540,5120,5120,5130,5110,2846
|
|
20240409,141700,12410346860,5130,5120,5130,5120,588
|
|
20240409,141600,12407336100,5120,5120,5130,5120,4168
|
|
20240409,141500,12385993340,5110,5130,5130,5110,20914
|
|
20240409,141400,12278853560,5140,5140,5150,5130,2165
|
|
20240409,141300,12267745560,5140,5140,5150,5140,537
|
|
20240409,141200,12264985280,5140,5140,5150,5140,2097
|
|
20240409,141100,12254196460,5140,5140,5150,5140,3761
|
|
20240409,141000,12234864420,5140,5130,5140,5130,801
|
|
20240409,140900,12230748280,5130,5140,5140,5130,1617
|
|
20240409,140800,12222440430,5130,5140,5140,5130,11233
|
|
20240409,140700,12164812080,5140,5140,5140,5140,2790
|
|
20240409,140600,12150471480,5140,5140,5140,5140,2195
|
|
20240409,140500,12139189180,5140,5140,5140,5140,1158
|
|
20240409,140400,12133237060,5140,5140,5150,5130,13528
|
|
20240409,140300,12063712480,5150,5140,5150,5140,1211
|
|
20240409,140200,12057482940,5140,5150,5150,5140,1117
|
|
20240409,140100,12051740960,5150,5150,5150,5150,1139
|
|
20240409,140000,12045875110,5150,5140,5160,5140,2184
|
|
20240409,135900,12034626510,5160,5150,5170,5150,428
|
|
20240409,135800,12032421380,5150,5150,5150,5140,11286
|
|
20240409,135700,11974309580,5150,5160,5160,5150,13351
|
|
20240409,135600,11905550170,5160,5160,5160,5160,2875
|
|
20240409,135500,11890715170,5150,5160,5160,5150,448
|
|
20240409,135400,11888404500,5150,5150,5150,5150,814
|
|
20240409,135300,11884212400,5160,5150,5160,5150,1301
|
|
20240409,135200,11877509690,5160,5160,5160,5160,246
|
|
20240409,135100,11876240330,5160,5160,5160,5160,165
|
|
20240409,135000,11875388930,5150,5150,5150,5150,381
|
|
20240409,134900,11873426780,5160,5160,5170,5160,3009
|
|
20240409,134800,11857900240,5170,5170,5170,5160,572
|
|
20240409,134700,11854945620,5170,5180,5180,5160,1707
|
|
20240409,134600,11846127500,5180,5180,5180,5170,4224
|
|
20240409,134500,11824279810,5170,5180,5180,5170,2362
|
|
20240409,134400,11812057130,5180,5190,5190,5180,842
|
|
20240409,134300,11807689760,5180,5180,5190,5180,658
|
|
20240409,134200,11804279720,5180,5190,5190,5170,5391
|
|
20240409,134100,11776316370,5170,5180,5180,5170,3066
|
|
20240409,134000,11760434580,5180,5190,5190,5180,6846
|
|
20240409,133900,11724904340,5170,5170,5170,5170,2
|
|
20240409,133800,11724894000,5190,5180,5190,5170,2136
|
|
20240409,133700,11713836620,5180,5170,5180,5160,1449
|
|
20240409,133600,11706333970,5160,5160,5160,5160,1661
|
|
20240409,133500,11697763210,5160,5150,5160,5150,2274
|
|
20240409,133400,11686049040,5150,5140,5160,5130,11280
|
|
20240409,133300,11627850920,5150,5140,5150,5140,1786
|
|
20240409,133200,11618667850,5150,5170,5190,5150,7632
|
|
20240409,133100,11579326260,5170,5160,5170,5160,1133
|
|
20240409,133000,11573477060,5160,5150,5160,5150,608
|
|
20240409,132900,11570340650,5160,5140,5160,5130,250
|
|
20240409,132800,11569055650,5130,5140,5140,5130,2041
|
|
20240409,132700,11558580000,5140,5160,5160,5140,3280
|
|
20240409,132600,11541720610,5160,5150,5160,5140,1302
|
|
20240409,132500,11535013190,5150,5160,5160,5150,3159
|
|
20240409,132400,11518732950,5170,5180,5180,5170,2205
|
|
20240409,132300,11507313060,5170,5170,5170,5170,449
|
|
20240409,132200,11504991730,5170,5160,5170,5160,1196
|
|
20240409,132100,11498808610,5180,5170,5180,5160,3534
|
|
20240409,132000,11480537740,5170,5170,5170,5170,562
|
|
20240409,131900,11477632200,5170,5170,5170,5170,1209
|
|
20240409,131800,11471381670,5170,5180,5180,5160,5548
|
|
20240409,131700,11442692600,5190,5190,5190,5190,3417
|
|
20240409,131600,11424958370,5190,5170,5190,5170,144
|
|
20240409,131500,11424212520,5190,5180,5190,5170,3747
|
|
20240409,131400,11404803160,5190,5180,5190,5180,616
|
|
20240409,131300,11401611120,5180,5180,5190,5180,2899
|
|
20240409,131200,11386594120,5180,5180,5180,5180,544
|
|
20240409,131100,11383776200,5170,5160,5170,5150,1512
|
|
20240409,131000,11375962420,5150,5160,5170,5130,7390
|
|
20240409,130900,11337988760,5160,5160,5160,5160,2638
|
|
20240409,130800,11324376680,5160,5160,5160,5160,19
|
|
20240409,130700,11324278640,5160,5150,5160,5150,724
|
|
20240409,130600,11320549940,5150,5150,5150,5140,2557
|
|
20240409,130500,11307386170,5150,5170,5170,5150,4231
|
|
20240409,130400,11285562210,5190,5170,5190,5170,2443
|
|
20240409,130300,11272927380,5180,5180,5190,5170,3440
|
|
20240409,130200,11255112920,5180,5200,5200,5180,5315
|
|
20240409,130100,11227501950,5190,5200,5200,5190,2105
|
|
20240409,130000,11216565310,5190,5180,5190,5170,3307
|
|
20240409,125900,11199431940,5170,5140,5170,5140,1643
|
|
20240409,125800,11190954610,5140,5170,5170,5140,6515
|
|
20240409,125700,11157439860,5170,5170,5170,5160,113
|
|
20240409,125600,11156855680,5160,5160,5170,5160,920
|
|
20240409,125500,11152108360,5160,5170,5170,5160,72
|
|
20240409,125400,11151736140,5170,5160,5170,5160,1357
|
|
20240409,125300,11144731120,5160,5170,5170,5160,1900
|
|
20240409,125200,11134925300,5170,5170,5170,5170,0
|
|
20240409,125100,11134925300,5170,5160,5170,5160,942
|
|
20240409,125000,11130058000,5160,5160,5160,5160,485
|
|
20240409,124900,11127555400,5170,5180,5180,5170,2717
|
|
20240409,124800,11113488790,5180,5160,5180,5160,3456
|
|
20240409,124700,11095637230,5150,5150,5150,5150,677
|
|
20240409,124600,11092150680,5150,5130,5150,5130,668
|
|
20240409,124500,11088719340,5150,5140,5160,5140,3903
|
|
20240409,124400,11068605020,5140,5140,5140,5130,1542
|
|
20240409,124300,11060686690,5140,5140,5140,5140,2114
|
|
20240409,124200,11049820730,5140,5120,5140,5120,2143
|
|
20240409,124100,11038831770,5120,5120,5140,5120,6657
|
|
20240409,124000,11004697830,5120,5140,5150,5120,10190
|
|
20240409,123900,10952307290,5140,5130,5140,5130,4647
|
|
20240409,123800,10928426480,5130,5130,5130,5130,849
|
|
20240409,123700,10924071110,5140,5140,5140,5140,301
|
|
20240409,123600,10922523970,5130,5130,5140,5130,4937
|
|
20240409,123500,10897197110,5120,5110,5120,5100,4927
|
|
20240409,123400,10872024670,5130,5120,5130,5100,15846
|
|
20240409,123300,10791132710,5120,5110,5120,5110,1037
|
|
20240409,123200,10785828280,5110,5110,5120,5110,892
|
|
20240409,123100,10781267780,5110,5120,5130,5100,7991
|
|
20240409,123000,10740428500,5130,5150,5150,5130,1309
|
|
20240409,122900,10733712440,5140,5130,5140,5130,1070
|
|
20240409,122800,10728212690,5130,5130,5130,5120,1223
|
|
20240409,122700,10721938750,5130,5110,5130,5110,900
|
|
20240409,122600,10717336900,5110,5110,5110,5100,11037
|
|
20240409,122500,10660943770,5110,5120,5120,5110,13643
|
|
20240409,122400,10591210240,5130,5130,5130,5120,6565
|
|
20240409,122300,10557587100,5130,5130,5150,5110,12668
|
|
20240409,122200,10492613430,5140,5150,5150,5140,3378
|
|
20240409,122100,10475245000,5160,5150,5160,5140,1850
|
|
20240409,122000,10465717630,5150,5160,5160,5150,2450
|
|
20240409,121900,10453095500,5160,5170,5170,5160,5499
|
|
20240409,121800,10424706170,5170,5160,5170,5160,1261
|
|
20240409,121700,10418197600,5160,5160,5160,5160,380
|
|
20240409,121600,10416236800,5160,5150,5160,5150,5242
|
|
20240409,121500,10389201770,5150,5160,5160,5150,3129
|
|
20240409,121400,10373086130,5160,5160,5160,5150,1245
|
|
20240409,121300,10366668660,5160,5170,5170,5160,1403
|
|
20240409,121200,10359429050,5160,5160,5170,5160,2008
|
|
20240409,121100,10349067700,5170,5180,5180,5160,2725
|
|
20240409,121000,10334989170,5180,5180,5200,5170,444
|
|
20240409,120900,10332685740,5180,5170,5180,5160,3553
|
|
20240409,120800,10314330530,5170,5170,5180,5170,202
|
|
20240409,120700,10313284940,5170,5170,5170,5160,4288
|
|
20240409,120600,10291138680,5170,5180,5180,5170,8959
|
|
20240409,120500,10244733700,5190,5190,5190,5180,1369
|
|
20240409,120400,10237631200,5190,5190,5190,5190,50
|
|
20240409,120300,10237371700,5190,5200,5200,5190,2077
|
|
20240409,120200,10226591060,5220,5190,5220,5190,138
|
|
20240409,120100,10225872840,5200,5190,5200,5180,1963
|
|
20240409,120000,10215671510,5180,5200,5200,5180,1987
|
|
20240409,115900,10205359310,5190,5210,5210,5190,1611
|
|
20240409,115800,10196982160,5210,5220,5220,5210,2710
|
|
20240409,115700,10182856740,5220,5220,5220,5210,1826
|
|
20240409,115600,10173327720,5220,5210,5220,5200,1436
|
|
20240409,115500,10165836980,5210,5200,5210,5200,244
|
|
20240409,115400,10164567310,5210,5210,5210,5200,1564
|
|
20240409,115300,10156419430,5210,5210,5210,5200,2146
|
|
20240409,115200,10145251270,5210,5220,5220,5210,460
|
|
20240409,115100,10142854630,5220,5220,5220,5220,1035
|
|
20240409,115000,10137451930,5220,5210,5220,5210,1135
|
|
20240409,114900,10131535820,5210,5220,5220,5210,1278
|
|
20240409,114800,10124876900,5220,5220,5230,5220,2266
|
|
20240409,114700,10113048170,5230,5230,5240,5230,492
|
|
20240409,114600,10110473120,5230,5230,5230,5230,326
|
|
20240409,114500,10108768140,5230,5230,5230,5220,5268
|
|
20240409,114400,10081221350,5230,5230,5230,5230,58
|
|
20240409,114300,10080918010,5230,5210,5230,5210,2270
|
|
20240409,114200,10069065610,5210,5200,5210,5200,4531
|
|
20240409,114100,10045473270,5200,5210,5220,5200,2077
|
|
20240409,114000,10034646920,5210,5190,5220,5190,4253
|
|
20240409,113900,10012496290,5190,5180,5190,5180,1817
|
|
20240409,113800,10003074800,5170,5180,5180,5170,559
|
|
20240409,113700,10000182770,5180,5180,5190,5180,2295
|
|
20240409,113600,9988289350,5160,5170,5180,5160,3259
|
|
20240409,113500,9971457320,5180,5180,5180,5170,1230
|
|
20240409,113400,9965090920,5170,5180,5180,5170,5879
|
|
20240409,113300,9934693480,5170,5180,5180,5170,1978
|
|
20240409,113200,9924467210,5170,5180,5180,5170,1788
|
|
20240409,113100,9915207960,5180,5160,5180,5150,2057
|
|
20240409,113000,9904596190,5160,5170,5170,5160,11016
|
|
20240409,112900,9847746680,5170,5150,5180,5150,6766
|
|
20240409,112800,9812826020,5150,5200,5200,5150,2617
|
|
20240409,112700,9799299890,5220,5150,5220,5140,8734
|
|
20240409,112600,9754260190,5150,5180,5180,5150,13201
|
|
20240409,112500,9686135780,5180,5170,5180,5170,6571
|
|
20240409,112400,9652098010,5180,5200,5200,5170,4344
|
|
20240409,112300,9629607390,5200,5210,5220,5190,59016
|
|
20240409,112200,9322624470,5210,5210,5220,5210,1979
|
|
20240409,112100,9312313720,5210,5220,5220,5210,123
|
|
20240409,112000,9311672470,5210,5210,5220,5210,656
|
|
20240409,111900,9308250160,5220,5220,5230,5210,2045
|
|
20240409,111800,9297576000,5220,5220,5220,5220,21
|
|
20240409,111700,9297466380,5220,5220,5220,5220,865
|
|
20240409,111600,9292951080,5220,5250,5250,5200,34427
|
|
20240409,111500,9113313360,5250,5250,5250,5240,793
|
|
20240409,111400,9109153270,5240,5240,5250,5240,1129
|
|
20240409,111300,9103232310,5250,5240,5250,5240,1183
|
|
20240409,111200,9097031390,5230,5240,5240,5230,160
|
|
20240409,111100,9096193530,5240,5240,5250,5240,506
|
|
20240409,111000,9093538480,5240,5230,5240,5230,2397
|
|
20240409,110900,9080998160,5220,5240,5240,5220,8443
|
|
20240409,110800,9036863180,5240,5240,5240,5230,302
|
|
20240409,110700,9035281710,5240,5240,5240,5240,472
|
|
20240409,110600,9032808430,5240,5240,5240,5240,206
|
|
20240409,110500,9031728990,5240,5250,5250,5240,586
|
|
20240409,110400,9028654510,5230,5250,5250,5230,6335
|
|
20240409,110300,8995461960,5250,5250,5250,5250,921
|
|
20240409,110200,8990626710,5240,5250,5250,5240,257
|
|
20240409,110100,8989277480,5250,5230,5250,5230,8330
|
|
20240409,110000,8945595980,5230,5230,5240,5230,3866
|
|
20240409,105900,8925366800,5240,5240,5240,5230,10624
|
|
20240409,105800,8869770760,5240,5240,5250,5230,4606
|
|
20240409,105700,8845628350,5240,5240,5240,5240,1345
|
|
20240409,105600,8838580550,5240,5240,5240,5240,1633
|
|
20240409,105500,8830023630,5240,5240,5240,5240,775
|
|
20240409,105400,8825962630,5240,5250,5250,5240,13420
|
|
20240409,105300,8755639890,5240,5250,5250,5240,744
|
|
20240409,105200,8751735000,5250,5250,5260,5250,944
|
|
20240409,105100,8746777730,5250,5250,5250,5250,205
|
|
20240409,105000,8745701480,5250,5270,5270,5250,8812
|
|
20240409,104900,8699369310,5270,5260,5270,5260,1590
|
|
20240409,104800,8691002570,5260,5250,5260,5250,1499
|
|
20240409,104700,8683122700,5260,5250,5260,5240,4092
|
|
20240409,104600,8661654470,5250,5250,5250,5250,2217
|
|
20240409,104500,8650015220,5250,5280,5280,5250,4026
|
|
20240409,104400,8628821000,5290,5280,5290,5280,1505
|
|
20240409,104300,8620871560,5270,5270,5280,5260,476
|
|
20240409,104200,8618361910,5270,5230,5270,5230,20938
|
|
20240409,104100,8508790000,5230,5230,5230,5230,0
|
|
20240409,104000,8508790000,5230,5230,5230,5230,631
|
|
20240409,103900,8505489870,5230,5260,5260,5230,22831
|
|
20240409,103800,8385671920,5260,5260,5260,5250,2436
|
|
20240409,103700,8372865650,5260,5260,5260,5260,464
|
|
20240409,103600,8370425010,5260,5280,5280,5260,3571
|
|
20240409,103500,8351628110,5280,5280,5280,5270,2410
|
|
20240409,103400,8338915710,5290,5290,5290,5290,726
|
|
20240409,103300,8335075170,5290,5290,5300,5280,1456
|
|
20240409,103200,8327373770,5300,5340,5340,5290,4035
|
|
20240409,103100,8305997670,5340,5290,5340,5290,15726
|
|
20240409,103000,8222548870,5280,5270,5280,5270,974
|
|
20240409,102900,8217411280,5270,5260,5270,5250,4165
|
|
20240409,102800,8195503200,5260,5270,5270,5260,1419
|
|
20240409,102700,8188030120,5260,5280,5280,5260,8693
|
|
20240409,102600,8142250940,5280,5280,5300,5280,898
|
|
20240409,102500,8137507840,5280,5310,5310,5280,17470
|
|
20240409,102400,8045025590,5310,5310,5310,5300,3160
|
|
20240409,102300,8028272720,5300,5300,5310,5300,2316
|
|
20240409,102200,8015978500,5320,5310,5320,5300,555
|
|
20240409,102100,8013030230,5300,5310,5320,5300,5198
|
|
20240409,102000,7985458780,5310,5330,5330,5300,11890
|
|
20240409,101900,7922416480,5320,5330,5340,5320,2771
|
|
20240409,101800,7907652050,5340,5320,5340,5310,13146
|
|
20240409,101700,7837721550,5300,5310,5330,5300,5605
|
|
20240409,101600,7807974420,5320,5340,5340,5290,52570
|
|
20240409,101500,7528919190,5330,5330,5330,5320,1178
|
|
20240409,101400,7522644850,5320,5330,5330,5320,7783
|
|
20240409,101300,7481184250,5340,5340,5350,5340,2296
|
|
20240409,101200,7468923530,5340,5350,5350,5340,1437
|
|
20240409,101100,7461247530,5370,5380,5380,5340,10483
|
|
20240409,101000,7405118960,5380,5370,5390,5360,1752
|
|
20240409,100900,7395697520,5370,5330,5370,5330,4841
|
|
20240409,100800,7369791140,5330,5360,5360,5330,8657
|
|
20240409,100700,7323615530,5340,5340,5350,5330,14231
|
|
20240409,100600,7247631300,5350,5370,5370,5340,15446
|
|
20240409,100500,7164880150,5370,5380,5380,5370,3169
|
|
20240409,100400,7147843070,5390,5390,5400,5380,5651
|
|
20240409,100300,7117395400,5400,5390,5400,5390,235
|
|
20240409,100200,7116128540,5390,5400,5410,5390,10677
|
|
20240409,100100,7058496410,5400,5410,5420,5400,3180
|
|
20240409,100000,7041314440,5410,5430,5430,5410,7418
|
|
20240409,095900,7001085630,5430,5430,5440,5430,2610
|
|
20240409,095800,6986910530,5430,5410,5430,5400,3140
|
|
20240409,095700,6969918020,5410,5400,5410,5400,1257
|
|
20240409,095600,6963127890,5410,5420,5430,5410,7674
|
|
20240409,095500,6921594830,5410,5450,5450,5410,5941
|
|
20240409,095400,6889315290,5440,5410,5450,5410,10137
|
|
20240409,095300,6834404840,5400,5430,5430,5400,15018
|
|
20240409,095200,6753158770,5430,5450,5460,5420,11723
|
|
20240409,095100,6689501350,5450,5460,5460,5440,5912
|
|
20240409,095000,6657272420,5450,5490,5490,5450,6787
|
|
20240409,094900,6620221940,5520,5520,5520,5480,2948
|
|
20240409,094800,6603987960,5510,5440,5510,5440,14992
|
|
20240409,094700,6521628430,5440,5450,5450,5410,15110
|
|
20240409,094600,6439383990,5450,5450,5460,5450,3572
|
|
20240409,094500,6419910500,5460,5460,5470,5460,3579
|
|
20240409,094400,6400359020,5470,5470,5470,5460,12019
|
|
20240409,094300,6334629200,5470,5470,5470,5460,1730
|
|
20240409,094200,6325168120,5470,5490,5490,5450,9889
|
|
20240409,094100,6271053810,5480,5480,5500,5480,12605
|
|
20240409,094000,6201892510,5480,5480,5480,5450,13633
|
|
20240409,093900,6127270740,5480,5490,5540,5450,10607
|
|
20240409,093800,6069183140,5530,5390,5530,5370,19789
|
|
20240409,093700,5962029760,5390,5330,5410,5320,12523
|
|
20240409,093600,5894865560,5340,5320,5350,5320,12044
|
|
20240409,093500,5830610870,5320,5370,5380,5310,48344
|
|
20240409,093400,5572472110,5360,5430,5430,5360,51118
|
|
20240409,093300,5296268640,5430,5490,5490,5410,47514
|
|
20240409,093200,5036990010,5500,5510,5520,5490,21041
|
|
20240409,093100,4921247630,5510,5510,5520,5500,5082
|
|
20240409,093000,4893266030,5510,5560,5560,5500,8473
|
|
20240409,092900,4846497780,5560,5570,5570,5550,6661
|
|
20240409,092800,4809455000,5570,5550,5570,5540,5123
|
|
20240409,092700,4781003840,5550,5500,5550,5490,7642
|
|
20240409,092600,4738779400,5510,5500,5510,5490,2364
|
|
20240409,092500,4725777910,5500,5500,5540,5500,14886
|
|
20240409,092400,4643635140,5500,5500,5530,5490,14912
|
|
20240409,092300,4561515800,5500,5480,5530,5470,31339
|
|
20240409,092200,4389302940,5470,5520,5520,5470,48970
|
|
20240409,092100,4119938380,5520,5520,5540,5500,26785
|
|
20240409,092000,3972280770,5530,5520,5540,5510,3766
|
|
20240409,091900,3951483740,5510,5510,5510,5500,12935
|
|
20240409,091800,3880312450,5500,5510,5530,5500,6447
|
|
20240409,091700,3844766670,5520,5530,5560,5510,18710
|
|
20240409,091600,3741325150,5520,5520,5550,5510,26439
|
|
20240409,091500,3595497300,5520,5570,5570,5520,30282
|
|
20240409,091400,3427943260,5570,5610,5650,5570,34303
|
|
20240409,091300,3236254940,5650,5640,5670,5610,24383
|
|
20240409,091200,3098708050,5640,5580,5650,5540,19504
|
|
20240409,091100,2989381510,5570,5550,5580,5520,24047
|
|
20240409,091000,2856098940,5550,5580,5620,5550,24611
|
|
20240409,090900,2719200630,5580,5640,5640,5560,26444
|
|
20240409,090800,2570953460,5610,5640,5670,5610,15209
|
|
20240409,090700,2485262820,5640,5630,5670,5610,24248
|
|
20240409,090600,2348664130,5640,5700,5700,5610,35380
|
|
20240409,090500,2148935560,5680,5560,5690,5560,28443
|
|
20240409,090400,1988364010,5590,5580,5590,5530,31190
|
|
20240409,090300,1815109890,5580,5730,5730,5530,61874
|
|
20240409,090200,1466795310,5690,5680,5800,5680,49502
|
|
20240409,090100,1182897060,5720,5780,5800,5650,75552
|
|
20240409,090000,749336620,5790,5800,5810,5650,129701
|