595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,185200,7696514620,2300,2300,2300,2300,41437
|
|
20240411,185100,7696514620,2300,2300,2300,2300,0
|
|
20240411,185000,7696514620,2300,2300,2300,2300,0
|
|
20240411,184900,7696514620,2300,2300,2300,2300,0
|
|
20240411,184800,7696514620,2300,2300,2300,2300,0
|
|
20240411,184700,7696514620,2300,2300,2300,2300,0
|
|
20240411,184600,7696514620,2300,2300,2300,2300,0
|
|
20240411,184500,7696514620,2300,2300,2300,2300,0
|
|
20240411,184400,7696514620,2300,2300,2300,2300,0
|
|
20240411,184300,7696514620,2300,2300,2300,2300,0
|
|
20240411,184200,7696514620,2300,2300,2300,2300,0
|
|
20240411,184100,7696514620,2300,2300,2300,2300,0
|
|
20240411,184000,7696514620,2300,2300,2300,2300,0
|
|
20240411,183900,7696514620,2300,2300,2300,2300,0
|
|
20240411,183800,7696514620,2300,2300,2300,2300,0
|
|
20240411,183700,7696514620,2300,2300,2300,2300,0
|
|
20240411,183600,7696514620,2300,2300,2300,2300,0
|
|
20240411,183500,7696514620,2300,2300,2300,2300,0
|
|
20240411,183400,7696514620,2300,2300,2300,2300,0
|
|
20240411,183300,7696514620,2300,2300,2300,2300,0
|
|
20240411,183200,7696514620,2300,2300,2300,2300,0
|
|
20240411,183100,7696514620,2300,2300,2300,2300,0
|
|
20240411,183000,7696514620,2300,2300,2300,2300,0
|
|
20240411,182900,7696514620,2300,2300,2300,2300,0
|
|
20240411,182800,7696514620,2300,2300,2300,2300,0
|
|
20240411,182700,7696514620,2300,2300,2300,2300,0
|
|
20240411,182600,7696514620,2300,2300,2300,2300,0
|
|
20240411,182500,7696514620,2300,2300,2300,2300,0
|
|
20240411,182400,7696514620,2300,2300,2300,2300,0
|
|
20240411,182300,7696514620,2300,2300,2300,2300,0
|
|
20240411,182200,7696514620,2300,2300,2300,2300,41437
|
|
20240411,182100,7696514620,2300,2300,2300,2300,0
|
|
20240411,182000,7696514620,2300,2300,2300,2300,0
|
|
20240411,181900,7696514620,2300,2300,2300,2300,0
|
|
20240411,181800,7696514620,2300,2300,2300,2300,0
|
|
20240411,181700,7696514620,2300,2300,2300,2300,0
|
|
20240411,181600,7696514620,2300,2300,2300,2300,0
|
|
20240411,181500,7696514620,2300,2300,2300,2300,0
|
|
20240411,181400,7696514620,2300,2300,2300,2300,0
|
|
20240411,181300,7696514620,2300,2300,2300,2300,0
|
|
20240411,181200,7696514620,2300,2300,2300,2300,0
|
|
20240411,181100,7696514620,2300,2300,2300,2300,0
|
|
20240411,181000,7696514620,2300,2300,2300,2300,0
|
|
20240411,180900,7696514620,2300,2300,2300,2300,0
|
|
20240411,180800,7696514620,2300,2300,2300,2300,0
|
|
20240411,180700,7696514620,2300,2300,2300,2300,0
|
|
20240411,180600,7696514620,2300,2300,2300,2300,0
|
|
20240411,180500,7696514620,2300,2300,2300,2300,0
|
|
20240411,180400,7696514620,2300,2300,2300,2300,0
|
|
20240411,180300,7696514620,2300,2300,2300,2300,0
|
|
20240411,180200,7696514620,2300,2300,2300,2300,0
|
|
20240411,180100,7696514620,2300,2300,2300,2300,0
|
|
20240411,180000,7696514620,2300,2300,2300,2300,0
|
|
20240411,175900,7696514620,2300,2300,2300,2300,0
|
|
20240411,175800,7696514620,2300,2300,2300,2300,0
|
|
20240411,175700,7696514620,2300,2300,2300,2300,0
|
|
20240411,175600,7696514620,2300,2300,2300,2300,0
|
|
20240411,175500,7696514620,2300,2300,2300,2300,0
|
|
20240411,175400,7696514620,2300,2300,2300,2300,0
|
|
20240411,175300,7696514620,2300,2300,2300,2300,0
|
|
20240411,175200,7696514620,2300,2300,2300,2300,41437
|
|
20240411,175100,7696514620,2300,2300,2300,2300,0
|
|
20240411,175000,7696514620,2300,2300,2300,2300,0
|
|
20240411,174900,7696514620,2300,2300,2300,2300,0
|
|
20240411,174800,7696514620,2300,2300,2300,2300,0
|
|
20240411,174700,7696514620,2300,2300,2300,2300,0
|
|
20240411,174600,7696514620,2300,2300,2300,2300,0
|
|
20240411,174500,7696514620,2300,2300,2300,2300,0
|
|
20240411,174400,7696514620,2300,2300,2300,2300,0
|
|
20240411,174300,7696514620,2300,2300,2300,2300,0
|
|
20240411,174200,7696514620,2300,2300,2300,2300,0
|
|
20240411,174100,7696514620,2300,2300,2300,2300,0
|
|
20240411,174000,7696514620,2300,2300,2300,2300,0
|
|
20240411,173900,7696514620,2300,2300,2300,2300,0
|
|
20240411,173800,7696514620,2300,2300,2300,2300,0
|
|
20240411,173700,7696514620,2300,2300,2300,2300,0
|
|
20240411,173600,7696514620,2300,2300,2300,2300,0
|
|
20240411,173500,7696514620,2300,2300,2300,2300,0
|
|
20240411,173400,7696514620,2300,2300,2300,2300,0
|
|
20240411,173300,7696514620,2300,2300,2300,2300,0
|
|
20240411,173200,7696514620,2300,2300,2300,2300,0
|
|
20240411,173100,7696514620,2300,2300,2300,2300,0
|
|
20240411,173000,7696514620,2300,2300,2300,2300,0
|
|
20240411,172900,7696514620,2300,2300,2300,2300,0
|
|
20240411,172800,7696514620,2300,2300,2300,2300,0
|
|
20240411,172700,7696514620,2300,2300,2300,2300,0
|
|
20240411,172600,7696514620,2300,2300,2300,2300,0
|
|
20240411,172500,7696514620,2300,2300,2300,2300,0
|
|
20240411,172400,7696514620,2300,2300,2300,2300,0
|
|
20240411,172300,7696514620,2300,2300,2300,2300,0
|
|
20240411,172200,7696514620,2300,2300,2300,2300,41437
|
|
20240411,172100,7696514620,2300,2300,2300,2300,0
|
|
20240411,172000,7696514620,2300,2300,2300,2300,0
|
|
20240411,171900,7696514620,2300,2300,2300,2300,0
|
|
20240411,171800,7696514620,2300,2300,2300,2300,0
|
|
20240411,171700,7696514620,2300,2300,2300,2300,0
|
|
20240411,171600,7696514620,2300,2300,2300,2300,0
|
|
20240411,171500,7696514620,2300,2300,2300,2300,0
|
|
20240411,171400,7696514620,2300,2300,2300,2300,0
|
|
20240411,171300,7696514620,2300,2300,2300,2300,0
|
|
20240411,171200,7696514620,2300,2300,2300,2300,0
|
|
20240411,171100,7696514620,2300,2300,2300,2300,0
|
|
20240411,171000,7696514620,2300,2300,2300,2300,0
|
|
20240411,170900,7696514620,2300,2300,2300,2300,0
|
|
20240411,170800,7696514620,2300,2300,2300,2300,0
|
|
20240411,170700,7696514620,2300,2300,2300,2300,0
|
|
20240411,170600,7696514620,2300,2300,2300,2300,0
|
|
20240411,170500,7696514620,2300,2300,2300,2300,0
|
|
20240411,170400,7696514620,2300,2300,2300,2300,0
|
|
20240411,170300,7696514620,2300,2300,2300,2300,0
|
|
20240411,170200,7696514620,2300,2300,2300,2300,0
|
|
20240411,170100,7696514620,2300,2300,2300,2300,0
|
|
20240411,170000,7696514620,2300,2300,2300,2300,0
|
|
20240411,165900,7696514620,2300,2300,2300,2300,0
|
|
20240411,165800,7696514620,2300,2300,2300,2300,0
|
|
20240411,165700,7696514620,2300,2300,2300,2300,0
|
|
20240411,165600,7696514620,2300,2300,2300,2300,0
|
|
20240411,165500,7696514620,2300,2300,2300,2300,0
|
|
20240411,165400,7696514620,2300,2300,2300,2300,0
|
|
20240411,165300,7696514620,2300,2300,2300,2300,0
|
|
20240411,165200,7696514620,2300,2300,2300,2300,41437
|
|
20240411,165100,7696514620,2300,2300,2300,2300,0
|
|
20240411,165000,7696514620,2300,2300,2300,2300,0
|
|
20240411,164900,7696514620,2300,2300,2300,2300,0
|
|
20240411,164800,7696514620,2300,2300,2300,2300,0
|
|
20240411,164700,7696514620,2300,2300,2300,2300,0
|
|
20240411,164600,7696514620,2300,2300,2300,2300,0
|
|
20240411,164500,7696514620,2300,2300,2300,2300,0
|
|
20240411,164400,7696514620,2300,2300,2300,2300,0
|
|
20240411,164300,7696514620,2300,2300,2300,2300,0
|
|
20240411,164200,7696514620,2300,2300,2300,2300,0
|
|
20240411,164100,7696514620,2300,2300,2300,2300,0
|
|
20240411,164000,7696514620,2300,2300,2300,2300,0
|
|
20240411,163900,7696514620,2300,2300,2300,2300,0
|
|
20240411,163800,7696514620,2300,2300,2300,2300,0
|
|
20240411,163700,7696514620,2300,2300,2300,2300,0
|
|
20240411,163600,7696514620,2300,2300,2300,2300,0
|
|
20240411,163500,7696514620,2300,2300,2300,2300,0
|
|
20240411,163400,7696514620,2300,2300,2300,2300,0
|
|
20240411,163300,7696514620,2300,2300,2300,2300,0
|
|
20240411,163200,7696514620,2300,2300,2300,2300,0
|
|
20240411,163100,7696514620,2300,2300,2300,2300,0
|
|
20240411,163000,7696514620,2300,2300,2300,2300,0
|
|
20240411,162900,7696514620,2300,2300,2300,2300,0
|
|
20240411,162800,7696514620,2300,2300,2300,2300,0
|
|
20240411,162700,7696514620,2300,2300,2300,2300,0
|
|
20240411,162600,7696514620,2300,2300,2300,2300,0
|
|
20240411,162500,7696514620,2300,2300,2300,2300,0
|
|
20240411,162400,7696514620,2300,2300,2300,2300,0
|
|
20240411,162300,7696514620,2300,2300,2300,2300,0
|
|
20240411,162200,7696514620,2300,2300,2300,2300,41437
|
|
20240411,162100,7696514620,2300,2300,2300,2300,0
|
|
20240411,162000,7696514620,2300,2300,2300,2300,0
|
|
20240411,161900,7696514620,2300,2300,2300,2300,0
|
|
20240411,161800,7696514620,2300,2300,2300,2300,0
|
|
20240411,161700,7696514620,2300,2300,2300,2300,0
|
|
20240411,161600,7696514620,2300,2300,2300,2300,0
|
|
20240411,161500,7696514620,2300,2300,2300,2300,0
|
|
20240411,161400,7696514620,2300,2300,2300,2300,0
|
|
20240411,161300,7696514620,2300,2300,2300,2300,0
|
|
20240411,161200,7696514620,2300,2300,2300,2300,0
|
|
20240411,161100,7696514620,2300,2300,2300,2300,0
|
|
20240411,161000,7696514620,2300,2300,2300,2300,0
|
|
20240411,160900,7696514620,2300,2300,2300,2300,0
|
|
20240411,160800,7696514620,2300,2300,2300,2300,0
|
|
20240411,160700,7696514620,2300,2300,2300,2300,0
|
|
20240411,160600,7696514620,2300,2300,2300,2300,0
|
|
20240411,160500,7696514620,2300,2300,2300,2300,0
|
|
20240411,160400,7696514620,2300,2300,2300,2300,0
|
|
20240411,160300,7696514620,2300,2300,2300,2300,0
|
|
20240411,160200,7696514620,2300,2300,2300,2300,0
|
|
20240411,160100,7696514620,2300,2300,2300,2300,0
|
|
20240411,160000,7696514620,2300,2300,2300,2300,0
|
|
20240411,155900,7696514620,2300,2300,2300,2300,0
|
|
20240411,155800,7696514620,2300,2300,2300,2300,0
|
|
20240411,155700,7696514620,2300,2300,2300,2300,0
|
|
20240411,155600,7696514620,2300,2300,2300,2300,0
|
|
20240411,155500,7696514620,2300,2300,2300,2300,0
|
|
20240411,155400,7696514620,2300,2300,2300,2300,0
|
|
20240411,155300,7696514620,2300,2300,2300,2300,0
|
|
20240411,155200,7696514620,2300,2300,2300,2300,41437
|
|
20240411,155100,7696514620,2300,2300,2300,2300,0
|
|
20240411,155000,7696514620,2300,2300,2300,2300,0
|
|
20240411,154900,7696514620,2300,2300,2300,2300,0
|
|
20240411,154800,7696514620,2300,2300,2300,2300,0
|
|
20240411,154700,7696514620,2300,2300,2300,2300,0
|
|
20240411,154600,7696514620,2300,2300,2300,2300,0
|
|
20240411,154500,7696514620,2300,2300,2300,2300,0
|
|
20240411,154400,7696514620,2300,2300,2300,2300,0
|
|
20240411,154300,7696514620,2300,2300,2300,2300,0
|
|
20240411,154200,7696514620,2300,2300,2300,2300,0
|
|
20240411,154100,7696514620,2300,2300,2300,2300,0
|
|
20240411,154000,7696514620,2300,2300,2300,2300,0
|
|
20240411,153900,7696514620,2300,2300,2300,2300,0
|
|
20240411,153800,7696514620,2300,2300,2300,2300,0
|
|
20240411,153700,7696514620,2300,2300,2300,2300,0
|
|
20240411,153600,7696514620,2300,2300,2300,2300,0
|
|
20240411,153500,7696514620,2300,2300,2300,2300,0
|
|
20240411,153400,7696514620,2300,2300,2300,2300,0
|
|
20240411,153300,7696514620,2300,2300,2300,2300,0
|
|
20240411,153200,7696514620,2300,2300,2300,2300,0
|
|
20240411,153100,7696514620,2300,2300,2300,2300,0
|
|
20240411,153000,7696514620,2300,2300,2300,2300,41437
|
|
20240411,152900,7601209520,2300,2300,2300,2300,0
|
|
20240411,152800,7601209520,2300,2300,2300,2300,0
|
|
20240411,152700,7601209520,2300,2300,2300,2300,0
|
|
20240411,152600,7601209520,2300,2300,2300,2300,0
|
|
20240411,152500,7601209520,2300,2300,2300,2300,0
|
|
20240411,152400,7601209520,2300,2300,2300,2300,0
|
|
20240411,152300,7601209520,2300,2300,2300,2300,0
|
|
20240411,152200,7601209520,2300,2300,2300,2300,0
|
|
20240411,152100,7601209520,2300,2300,2300,2300,0
|
|
20240411,152000,7601209520,2300,2300,2300,2300,0
|
|
20240411,151900,7601209520,2300,2300,2305,2300,7111
|
|
20240411,151800,7584853720,2300,2305,2305,2300,9513
|
|
20240411,151700,7562964155,2305,2305,2305,2300,4925
|
|
20240411,151600,7551612060,2305,2305,2305,2305,5328
|
|
20240411,151500,7539331020,2305,2310,2310,2305,5258
|
|
20240411,151400,7527204105,2305,2310,2310,2305,3942
|
|
20240411,151300,7518103385,2310,2305,2310,2305,423
|
|
20240411,151200,7517126510,2310,2305,2310,2305,1636
|
|
20240411,151100,7513351665,2310,2305,2310,2305,8468
|
|
20240411,151000,7493808205,2305,2305,2310,2305,1650
|
|
20240411,150900,7490001935,2310,2305,2310,2305,3452
|
|
20240411,150800,7482032830,2310,2305,2310,2305,3016
|
|
20240411,150700,7475079425,2310,2310,2310,2310,3663
|
|
20240411,150600,7466617895,2310,2305,2310,2305,5871
|
|
20240411,150500,7453066465,2305,2310,2315,2305,4343
|
|
20240411,150400,7443028730,2305,2315,2315,2305,751
|
|
20240411,150300,7441292110,2310,2310,2310,2310,8728
|
|
20240411,150200,7421130430,2310,2310,2315,2310,2508
|
|
20240411,150100,7415336760,2320,2320,2320,2320,1277
|
|
20240411,150000,7412374120,2320,2310,2320,2310,811
|
|
20240411,145900,7410494660,2320,2320,2320,2320,1146
|
|
20240411,145800,7407835940,2320,2320,2320,2305,3036
|
|
20240411,145700,7400827960,2305,2310,2320,2305,14835
|
|
20240411,145600,7366490415,2310,2310,2315,2305,3894
|
|
20240411,145500,7357498145,2310,2310,2310,2310,1600
|
|
20240411,145400,7353802145,2315,2315,2315,2310,4636
|
|
20240411,145300,7343072805,2320,2320,2320,2315,648
|
|
20240411,145200,7341570715,2315,2320,2325,2315,25617
|
|
20240411,145100,7282143510,2320,2315,2320,2315,8056
|
|
20240411,145000,7263488820,2315,2315,2315,2310,4158
|
|
20240411,144900,7253870500,2315,2315,2315,2315,2651
|
|
20240411,144800,7247733435,2315,2315,2315,2315,1636
|
|
20240411,144700,7243946095,2315,2315,2315,2315,1163
|
|
20240411,144600,7241253750,2310,2320,2320,2305,18124
|
|
20240411,144500,7199411090,2315,2310,2315,2310,3323
|
|
20240411,144400,7191726850,2315,2315,2315,2310,3376
|
|
20240411,144300,7183916890,2315,2310,2315,2310,2415
|
|
20240411,144200,7178327225,2310,2315,2320,2310,3919
|
|
20240411,144100,7169254785,2320,2325,2325,2320,468
|
|
20240411,144000,7168168525,2325,2320,2325,2320,2406
|
|
20240411,143900,7162586570,2320,2320,2320,2315,15385
|
|
20240411,143800,7126929090,2320,2320,2320,2320,2402
|
|
20240411,143700,7121356450,2320,2320,2325,2320,18461
|
|
20240411,143600,7078452420,2320,2310,2325,2310,20363
|
|
20240411,143500,7031220160,2315,2310,2315,2310,8825
|
|
20240411,143400,7010815830,2310,2310,2310,2305,7792
|
|
20240411,143300,6992817460,2310,2305,2310,2305,9760
|
|
20240411,143200,6970318105,2305,2300,2305,2295,7489
|
|
20240411,143100,6953098855,2300,2295,2300,2295,3954
|
|
20240411,143000,6944022860,2295,2290,2295,2290,18915
|
|
20240411,142900,6900613450,2290,2290,2295,2290,2165
|
|
20240411,142800,6895650545,2295,2295,2295,2295,3378
|
|
20240411,142700,6887898035,2295,2300,2300,2295,5877
|
|
20240411,142600,6874410315,2300,2300,2300,2295,2853
|
|
20240411,142500,6867858415,2300,2295,2300,2295,799
|
|
20240411,142400,6866024635,2295,2300,2300,2295,779
|
|
20240411,142300,6864232940,2300,2295,2300,2295,1931
|
|
20240411,142200,6859797875,2295,2300,2300,2295,1801
|
|
20240411,142100,6855663330,2300,2295,2300,2295,260
|
|
20240411,142000,6855065540,2300,2300,2300,2300,1075
|
|
20240411,141900,6852593040,2300,2295,2300,2295,2114
|
|
20240411,141800,6847741400,2295,2305,2305,2295,3063
|
|
20240411,141700,6840710990,2300,2300,2305,2300,402
|
|
20240411,141600,6839786375,2300,2300,2300,2300,2616
|
|
20240411,141500,6833769575,2300,2300,2300,2300,1079
|
|
20240411,141400,6831287875,2300,2295,2300,2295,452
|
|
20240411,141300,6830250285,2300,2300,2300,2295,111
|
|
20240411,141200,6829995385,2295,2295,2295,2295,3279
|
|
20240411,141100,6822470080,2290,2295,2295,2290,3801
|
|
20240411,141000,6813765785,2295,2295,2295,2290,163
|
|
20240411,140900,6813392215,2290,2300,2300,2290,3835
|
|
20240411,140800,6804607645,2300,2300,2300,2300,740
|
|
20240411,140700,6802905645,2300,2295,2300,2295,4497
|
|
20240411,140600,6792578835,2300,2305,2305,2300,5193
|
|
20240411,140500,6780634930,2305,2305,2305,2300,4503
|
|
20240411,140400,6770276885,2305,2305,2305,2305,16
|
|
20240411,140300,6770240005,2305,2305,2305,2305,0
|
|
20240411,140200,6770240005,2305,2300,2305,2300,144
|
|
20240411,140100,6769908785,2300,2300,2305,2300,1003
|
|
20240411,140000,6767601860,2300,2295,2305,2290,1283
|
|
20240411,135900,6764660480,2290,2300,2305,2290,8588
|
|
20240411,135800,6744953475,2300,2300,2305,2300,13192
|
|
20240411,135700,6714611570,2305,2300,2305,2300,29
|
|
20240411,135600,6714544780,2300,2305,2305,2300,5363
|
|
20240411,135500,6702195325,2310,2305,2310,2305,85
|
|
20240411,135400,6701999350,2305,2305,2305,2305,2983
|
|
20240411,135300,6695123535,2305,2305,2305,2305,2111
|
|
20240411,135200,6690257680,2310,2305,2310,2305,1294
|
|
20240411,135100,6687268970,2305,2300,2310,2300,455
|
|
20240411,135000,6686221820,2300,2300,2300,2300,536
|
|
20240411,134900,6684989020,2300,2310,2310,2300,6902
|
|
20240411,134800,6669114230,2300,2310,2315,2300,8016
|
|
20240411,134700,6650629260,2310,2315,2315,2305,20511
|
|
20240411,134600,6603257910,2315,2315,2315,2315,436
|
|
20240411,134500,6602248570,2310,2315,2315,2310,1705
|
|
20240411,134400,6598309010,2315,2315,2315,2310,819
|
|
20240411,134300,6596414315,2315,2315,2315,2315,288
|
|
20240411,134200,6595747595,2315,2315,2315,2315,56
|
|
20240411,134100,6595617955,2315,2310,2315,2310,1444
|
|
20240411,134000,6592280095,2310,2315,2315,2310,15356
|
|
20240411,133900,6556782225,2315,2315,2315,2315,1015
|
|
20240411,133800,6554432500,2315,2320,2320,2315,1275
|
|
20240411,133700,6551474515,2320,2320,2320,2315,7434
|
|
20240411,133600,6534227660,2315,2315,2315,2315,1330
|
|
20240411,133500,6531148710,2315,2315,2315,2315,517
|
|
20240411,133400,6529951855,2315,2315,2320,2315,5040
|
|
20240411,133300,6518284205,2320,2315,2320,2315,2263
|
|
20240411,133200,6513044540,2315,2315,2320,2315,1107
|
|
20240411,133100,6510481785,2315,2320,2325,2315,7360
|
|
20240411,133000,6493401040,2320,2320,2325,2320,2799
|
|
20240411,132900,6486904520,2325,2320,2325,2320,3868
|
|
20240411,132800,6477930715,2320,2320,2320,2320,40
|
|
20240411,132700,6477837915,2320,2320,2320,2320,152
|
|
20240411,132600,6477485275,2320,2315,2320,2315,1238
|
|
20240411,132500,6474619190,2320,2320,2320,2315,37
|
|
20240411,132400,6474533360,2320,2320,2320,2315,3620
|
|
20240411,132300,6466152960,2315,2315,2320,2315,1254
|
|
20240411,132200,6463246500,2320,2320,2320,2320,4
|
|
20240411,132100,6463237220,2315,2320,2320,2315,591
|
|
20240411,132000,6461866600,2320,2320,2320,2320,5488
|
|
20240411,131900,6449134440,2320,2320,2320,2315,11649
|
|
20240411,131800,6422116400,2315,2315,2315,2315,561
|
|
20240411,131700,6420817685,2315,2315,2315,2315,10865
|
|
20240411,131600,6395665210,2315,2320,2320,2315,1180
|
|
20240411,131500,6392932610,2315,2320,2320,2315,1652
|
|
20240411,131400,6389107015,2315,2320,2320,2315,3369
|
|
20240411,131300,6381297940,2320,2320,2320,2315,638
|
|
20240411,131200,6379818695,2320,2315,2320,2315,2212
|
|
20240411,131100,6374691620,2315,2320,2320,2315,1597
|
|
20240411,131000,6370991640,2320,2320,2320,2320,629
|
|
20240411,130900,6369532360,2315,2320,2320,2315,2404
|
|
20240411,130800,6363967040,2320,2315,2320,2315,327
|
|
20240411,130700,6363208485,2320,2320,2320,2320,5494
|
|
20240411,130600,6350462405,2315,2320,2320,2315,1040
|
|
20240411,130500,6348054615,2320,2320,2320,2320,4701
|
|
20240411,130400,6337148295,2320,2315,2320,2315,4240
|
|
20240411,130300,6327316715,2315,2320,2320,2315,1662
|
|
20240411,130200,6323469125,2320,2320,2320,2320,579
|
|
20240411,130100,6322125845,2320,2320,2325,2320,4929
|
|
20240411,130000,6310685565,2320,2320,2320,2315,10805
|
|
20240411,125900,6285619065,2320,2325,2325,2320,202
|
|
20240411,125800,6285150265,2320,2320,2320,2320,246
|
|
20240411,125700,6284579545,2325,2320,2325,2320,1112
|
|
20240411,125600,6281999195,2320,2320,2325,2320,3213
|
|
20240411,125500,6274544785,2320,2315,2320,2315,6491
|
|
20240411,125400,6259485835,2315,2315,2315,2310,1363
|
|
20240411,125300,6256334130,2310,2310,2310,2310,7868
|
|
20240411,125200,6238159050,2310,2315,2315,2310,3234
|
|
20240411,125100,6230687010,2315,2315,2320,2315,1331
|
|
20240411,125000,6227605490,2315,2310,2320,2310,4
|
|
20240411,124900,6227596230,2310,2315,2315,2310,4541
|
|
20240411,124800,6217092780,2315,2315,2315,2315,2239
|
|
20240411,124700,6211909495,2320,2315,2320,2310,6181
|
|
20240411,124600,6197595065,2310,2310,2310,2310,1789
|
|
20240411,124500,6193462475,2315,2310,2315,2310,1225
|
|
20240411,124400,6190631600,2310,2310,2310,2310,4793
|
|
20240411,124300,6179559770,2310,2310,2310,2310,308
|
|
20240411,124200,6178848290,2310,2310,2310,2310,241
|
|
20240411,124100,6178291580,2310,2310,2310,2310,1251
|
|
20240411,124000,6175401770,2305,2305,2305,2305,1008
|
|
20240411,123900,6173078330,2305,2310,2310,2305,703
|
|
20240411,123800,6171457895,2310,2310,2315,2305,18419
|
|
20240411,123700,6128909995,2310,2315,2315,2310,1990
|
|
20240411,123600,6124308825,2315,2315,2315,2310,1156
|
|
20240411,123500,6121633185,2310,2315,2315,2310,940
|
|
20240411,123400,6119458785,2310,2315,2315,2310,3
|
|
20240411,123300,6119451845,2310,2310,2310,2310,304
|
|
20240411,123200,6118749605,2310,2310,2315,2310,6945
|
|
20240411,123100,6102701645,2310,2310,2310,2305,20316
|
|
20240411,123000,6055815420,2310,2315,2315,2310,20
|
|
20240411,122900,6055769135,2315,2315,2315,2310,282
|
|
20240411,122800,6055117695,2310,2315,2315,2310,1214
|
|
20240411,122700,6052312820,2315,2315,2320,2310,12704
|
|
20240411,122600,6022937895,2315,2315,2320,2315,10873
|
|
20240411,122500,5997756890,2320,2315,2320,2315,13680
|
|
20240411,122400,5966072350,2320,2320,2320,2320,4795
|
|
20240411,122300,5954947950,2330,2330,2335,2325,1193
|
|
20240411,122200,5952168445,2325,2325,2335,2320,17599
|
|
20240411,122100,5911167485,2325,2325,2325,2320,866
|
|
20240411,122000,5909155115,2325,2330,2330,2325,3160
|
|
20240411,121900,5901794680,2330,2330,2335,2325,6989
|
|
20240411,121800,5885505155,2330,2325,2335,2325,31891
|
|
20240411,121700,5811215325,2325,2325,2330,2325,6426
|
|
20240411,121600,5796274710,2325,2325,2330,2325,123
|
|
20240411,121500,5795988680,2325,2320,2325,2320,10851
|
|
20240411,121400,5770768195,2320,2320,2320,2315,416
|
|
20240411,121300,5769803450,2320,2320,2320,2320,1442
|
|
20240411,121200,5766458010,2320,2320,2325,2320,16610
|
|
20240411,121100,5727895530,2325,2325,2330,2325,10932
|
|
20240411,121000,5702478130,2325,2330,2330,2325,24488
|
|
20240411,120900,5645470875,2325,2325,2330,2320,1942
|
|
20240411,120800,5640955645,2325,2320,2325,2320,11467
|
|
20240411,120700,5614317140,2330,2315,2330,2315,16984
|
|
20240411,120600,5574834220,2315,2320,2320,2315,6406
|
|
20240411,120500,5559972350,2320,2320,2320,2320,1638
|
|
20240411,120400,5556172190,2320,2325,2325,2320,7289
|
|
20240411,120300,5539258200,2325,2320,2325,2320,27144
|
|
20240411,120200,5476241385,2315,2310,2315,2310,6809
|
|
20240411,120100,5460479055,2310,2310,2315,2310,3277
|
|
20240411,120000,5452909160,2315,2315,2315,2310,656
|
|
20240411,115900,5451390535,2310,2315,2315,2310,1337
|
|
20240411,115800,5448301740,2315,2315,2315,2310,130
|
|
20240411,115700,5448000900,2310,2310,2315,2310,2863
|
|
20240411,115600,5441386795,2315,2315,2315,2310,3022
|
|
20240411,115500,5434398170,2315,2315,2315,2315,216
|
|
20240411,115400,5433898130,2315,2315,2315,2315,752
|
|
20240411,115300,5432157250,2315,2315,2315,2315,1221
|
|
20240411,115200,5429330635,2315,2315,2315,2310,874
|
|
20240411,115100,5427307350,2315,2315,2315,2310,808
|
|
20240411,115000,5425437560,2315,2320,2320,2315,11925
|
|
20240411,114900,5397802730,2320,2315,2320,2315,7991
|
|
20240411,114800,5379288780,2315,2315,2315,2315,3916
|
|
20240411,114700,5370223240,2315,2310,2315,2310,9588
|
|
20240411,114600,5348040545,2310,2315,2315,2305,34451
|
|
20240411,114500,5268588460,2315,2305,2315,2305,19554
|
|
20240411,114400,5223416605,2305,2305,2310,2300,16153
|
|
20240411,114300,5186182945,2305,2305,2305,2305,639
|
|
20240411,114200,5184710050,2305,2300,2305,2300,611
|
|
20240411,114100,5183301995,2300,2295,2300,2295,15723
|
|
20240411,114000,5147155465,2295,2295,2300,2295,1057
|
|
20240411,113900,5144724920,2295,2295,2295,2295,903
|
|
20240411,113800,5142652535,2295,2295,2300,2295,1639
|
|
20240411,113700,5138891025,2295,2290,2295,2290,902
|
|
20240411,113600,5136825035,2290,2295,2295,2290,2197
|
|
20240411,113500,5131782975,2300,2290,2300,2290,13094
|
|
20240411,113400,5101734230,2290,2290,2290,2290,3000
|
|
20240411,113300,5094864230,2285,2285,2285,2285,1621
|
|
20240411,113200,5091160245,2285,2280,2285,2280,2805
|
|
20240411,113100,5084764325,2295,2285,2295,2275,18162
|
|
20240411,113000,5043296605,2285,2290,2290,2285,1146
|
|
20240411,112900,5040676945,2290,2290,2290,2285,23857
|
|
20240411,112800,4986045965,2295,2295,2295,2295,16950
|
|
20240411,112700,4947145715,2295,2295,2300,2295,4329
|
|
20240411,112600,4937208160,2295,2300,2300,2295,4647
|
|
20240411,112500,4926539620,2300,2300,2300,2295,1788
|
|
20240411,112400,4922432245,2300,2300,2300,2300,5120
|
|
20240411,112300,4910656245,2300,2300,2300,2300,538
|
|
20240411,112200,4909418845,2300,2300,2300,2295,4050
|
|
20240411,112100,4900117345,2295,2300,2300,2295,825
|
|
20240411,112000,4898222550,2300,2295,2300,2295,261
|
|
20240411,111900,4897623550,2295,2300,2300,2295,970
|
|
20240411,111800,4895396395,2295,2300,2300,2295,1479
|
|
20240411,111700,4892001265,2300,2300,2300,2295,2833
|
|
20240411,111600,4885487425,2300,2300,2300,2300,1709
|
|
20240411,111500,4881556725,2300,2300,2300,2295,4281
|
|
20240411,111400,4871715505,2300,2305,2305,2295,3042
|
|
20240411,111300,4864718975,2305,2305,2305,2300,1966
|
|
20240411,111200,4860195485,2300,2300,2305,2300,873
|
|
20240411,111100,4858187075,2300,2305,2305,2300,2106
|
|
20240411,111000,4853341685,2305,2300,2305,2300,453
|
|
20240411,110900,4852298135,2300,2300,2300,2300,10048
|
|
20240411,110800,4829187735,2300,2295,2300,2295,3816
|
|
20240411,110700,4820425950,2300,2290,2300,2290,11630
|
|
20240411,110600,4793756920,2290,2290,2290,2290,8392
|
|
20240411,110500,4774539240,2290,2295,2300,2290,1409
|
|
20240411,110400,4771308340,2295,2295,2295,2290,6707
|
|
20240411,110300,4755943125,2295,2300,2300,2295,10093
|
|
20240411,110200,4732775550,2295,2300,2300,2295,2761
|
|
20240411,110100,4726432765,2300,2300,2300,2295,25
|
|
20240411,110000,4726375310,2295,2300,2300,2295,2939
|
|
20240411,105900,4719629800,2300,2295,2300,2290,976
|
|
20240411,105800,4717390795,2300,2295,2300,2290,3269
|
|
20240411,105700,4709875440,2290,2300,2300,2290,5565
|
|
20240411,105600,4697115765,2300,2305,2305,2300,13939
|
|
20240411,105500,4665023585,2305,2295,2305,2295,17509
|
|
20240411,105400,4624738750,2295,2295,2300,2295,22414
|
|
20240411,105300,4573293170,2295,2290,2295,2285,21157
|
|
20240411,105200,4524762665,2290,2290,2290,2285,17013
|
|
20240411,105100,4485811470,2290,2285,2290,2285,3674
|
|
20240411,105000,4477405595,2285,2280,2285,2280,9958
|
|
20240411,104900,4454654635,2285,2285,2285,2280,3703
|
|
20240411,104800,4446208280,2285,2280,2285,2280,9983
|
|
20240411,104700,4423441285,2280,2275,2280,2275,1903
|
|
20240411,104600,4419102835,2280,2275,2280,2275,2583
|
|
20240411,104500,4413225510,2275,2275,2280,2275,16086
|
|
20240411,104400,4376550355,2280,2275,2280,2275,3859
|
|
20240411,104300,4367771080,2275,2275,2280,2275,480
|
|
20240411,104200,4366679075,2270,2270,2275,2270,19773
|
|
20240411,104100,4321706365,2270,2270,2270,2265,17268
|
|
20240411,104000,4282512885,2270,2265,2270,2265,192
|
|
20240411,103900,4282077930,2270,2265,2270,2260,1164
|
|
20240411,103800,4279441115,2260,2265,2265,2260,3943
|
|
20240411,103700,4270518185,2265,2265,2270,2260,1229
|
|
20240411,103600,4267734995,2265,2265,2270,2265,4881
|
|
20240411,103500,4256679030,2265,2265,2265,2265,4500
|
|
20240411,103400,4246486530,2270,2260,2270,2260,1330
|
|
20240411,103300,4243479030,2260,2265,2265,2260,1745
|
|
20240411,103200,4239528375,2260,2260,2265,2260,7194
|
|
20240411,103100,4223268490,2270,2265,2270,2260,28139
|
|
20240411,103000,4159637490,2265,2265,2265,2265,1240
|
|
20240411,102900,4156828890,2265,2265,2270,2265,583
|
|
20240411,102800,4155508025,2265,2265,2270,2265,3162
|
|
20240411,102700,4148345615,2265,2270,2270,2265,2766
|
|
20240411,102600,4142079450,2265,2265,2270,2265,2063
|
|
20240411,102500,4137406710,2265,2265,2270,2265,1526
|
|
20240411,102400,4133950315,2265,2265,2265,2265,7955
|
|
20240411,102300,4115932240,2265,2265,2265,2265,3230
|
|
20240411,102200,4108616290,2265,2270,2270,2265,2180
|
|
20240411,102100,4103667700,2270,2270,2270,2270,629
|
|
20240411,102000,4102239870,2270,2270,2270,2265,7120
|
|
20240411,101900,4086078970,2260,2265,2270,2260,4322
|
|
20240411,101800,4076285355,2265,2265,2270,2260,4794
|
|
20240411,101700,4065425880,2265,2270,2270,2265,842
|
|
20240411,101600,4063518130,2265,2270,2270,2265,233
|
|
20240411,101500,4062989720,2270,2265,2270,2260,2714
|
|
20240411,101400,4056847940,2265,2265,2270,2260,11706
|
|
20240411,101300,4030385405,2265,2265,2270,2265,498
|
|
20240411,101200,4029256930,2265,2265,2265,2260,3080
|
|
20240411,101100,4022280750,2265,2270,2270,2265,5148
|
|
20240411,101000,4010599800,2270,2265,2270,2265,1016
|
|
20240411,100900,4008298485,2265,2270,2270,2265,2971
|
|
20240411,100800,4001567950,2270,2270,2270,2265,11029
|
|
20240411,100700,3976542120,2270,2270,2270,2265,3545
|
|
20240411,100600,3968508055,2270,2270,2270,2265,1071
|
|
20240411,100500,3966080085,2265,2270,2270,2260,4299
|
|
20240411,100400,3956342505,2270,2270,2270,2260,1103
|
|
20240411,100300,3953848735,2270,2270,2270,2255,2395
|
|
20240411,100200,3948440315,2265,2265,2270,2265,4798
|
|
20240411,100100,3937572840,2265,2260,2265,2255,5673
|
|
20240411,100000,3924759710,2255,2255,2260,2255,3447
|
|
20240411,095900,3916979360,2255,2255,2255,2250,1065
|
|
20240411,095800,3914577860,2255,2255,2255,2245,21263
|
|
20240411,095700,3866714925,2255,2265,2265,2255,7388
|
|
20240411,095600,3850018210,2260,2260,2265,2260,6166
|
|
20240411,095500,3836082595,2260,2265,2265,2260,4741
|
|
20240411,095400,3825349740,2260,2265,2265,2260,3925
|
|
20240411,095300,3816460240,2265,2265,2270,2265,16844
|
|
20240411,095200,3778253940,2260,2270,2270,2260,14899
|
|
20240411,095100,3744508880,2270,2270,2275,2260,35174
|
|
20240411,095000,3664709120,2270,2265,2270,2260,13445
|
|
20240411,094900,3634253430,2265,2255,2265,2250,22318
|
|
20240411,094800,3583839670,2255,2255,2255,2245,15610
|
|
20240411,094700,3548708350,2255,2250,2255,2245,11686
|
|
20240411,094600,3522422550,2250,2250,2250,2245,8030
|
|
20240411,094500,3504358145,2250,2245,2250,2245,13737
|
|
20240411,094400,3473481495,2250,2245,2250,2240,10351
|
|
20240411,094300,3450243370,2240,2240,2245,2235,7883
|
|
20240411,094200,3432584480,2240,2240,2240,2235,4085
|
|
20240411,094100,3423449830,2240,2235,2240,2235,4783
|
|
20240411,094000,3412751850,2235,2240,2240,2235,9662
|
|
20240411,093900,3391127575,2240,2240,2245,2235,18970
|
|
20240411,093800,3348640990,2245,2245,2245,2240,3286
|
|
20240411,093700,3341267370,2245,2235,2245,2235,4976
|
|
20240411,093600,3330120435,2240,2240,2240,2235,5235
|
|
20240411,093500,3318418605,2240,2245,2245,2240,25475
|
|
20240411,093400,3261351610,2245,2245,2245,2240,5820
|
|
20240411,093300,3248290760,2245,2245,2245,2240,6759
|
|
20240411,093200,3233121530,2245,2245,2245,2235,9009
|
|
20240411,093100,3212953905,2235,2240,2240,2235,6130
|
|
20240411,093000,3199245790,2240,2245,2245,2240,7805
|
|
20240411,092900,3181761015,2245,2235,2245,2230,25851
|
|
20240411,092800,3123913050,2235,2235,2240,2230,13296
|
|
20240411,092700,3094202460,2235,2235,2240,2230,6722
|
|
20240411,092600,3079190365,2235,2235,2235,2230,9341
|
|
20240411,092500,3058334200,2240,2245,2245,2235,13398
|
|
20240411,092400,3028299025,2245,2235,2245,2230,20515
|
|
20240411,092300,2982398805,2225,2220,2230,2220,18442
|
|
20240411,092200,2941335150,2225,2225,2225,2220,4597
|
|
20240411,092100,2931125905,2220,2225,2225,2215,23325
|
|
20240411,092000,2879345280,2225,2220,2225,2215,18041
|
|
20240411,091900,2839316320,2220,2225,2225,2215,62737
|
|
20240411,091800,2700152555,2230,2235,2235,2225,20521
|
|
20240411,091700,2654374690,2230,2235,2235,2230,2333
|
|
20240411,091600,2649162565,2230,2230,2230,2225,18015
|
|
20240411,091500,2609034405,2225,2235,2235,2225,24638
|
|
20240411,091400,2554103360,2235,2225,2245,2225,18965
|
|
20240411,091300,2511793175,2230,2235,2240,2215,126417
|
|
20240411,091200,2230482705,2235,2255,2260,2235,86507
|
|
20240411,091100,2036355910,2250,2250,2255,2245,11141
|
|
20240411,091000,2011292885,2245,2260,2265,2245,38313
|
|
20240411,090900,1924958015,2260,2250,2265,2245,20574
|
|
20240411,090800,1878560715,2245,2245,2250,2245,23961
|
|
20240411,090700,1824752795,2245,2250,2250,2245,52554
|
|
20240411,090600,1706720650,2250,2255,2260,2245,52048
|
|
20240411,090500,1589656100,2255,2255,2265,2250,23954
|
|
20240411,090400,1535639365,2250,2250,2265,2250,45197
|
|
20240411,090300,1433784970,2250,2265,2280,2250,73544
|
|
20240411,090200,1267295070,2265,2290,2290,2265,89254
|
|
20240411,090100,1063915480,2285,2315,2325,2280,135737
|
|
20240411,090000,751882930,2320,2310,2330,2300,306388
|