596 lines
30 KiB
CSV
596 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,185300,6417148360,2280,2280,2280,2280,101791
|
|
20240412,185200,6417148360,2280,2280,2280,2280,0
|
|
20240412,185100,6417148360,2280,2280,2280,2280,0
|
|
20240412,185000,6417148360,2280,2280,2280,2280,0
|
|
20240412,184900,6417148360,2280,2280,2280,2280,0
|
|
20240412,184800,6417148360,2280,2280,2280,2280,0
|
|
20240412,184700,6417148360,2280,2280,2280,2280,0
|
|
20240412,184600,6417148360,2280,2280,2280,2280,0
|
|
20240412,184500,6417148360,2280,2280,2280,2280,0
|
|
20240412,184400,6417148360,2280,2280,2280,2280,0
|
|
20240412,184300,6417148360,2280,2280,2280,2280,0
|
|
20240412,184200,6417148360,2280,2280,2280,2280,0
|
|
20240412,184100,6417148360,2280,2280,2280,2280,0
|
|
20240412,184000,6417148360,2280,2280,2280,2280,0
|
|
20240412,183900,6417148360,2280,2280,2280,2280,0
|
|
20240412,183800,6417148360,2280,2280,2280,2280,0
|
|
20240412,183700,6417148360,2280,2280,2280,2280,0
|
|
20240412,183600,6417148360,2280,2280,2280,2280,0
|
|
20240412,183500,6417148360,2280,2280,2280,2280,0
|
|
20240412,183400,6417148360,2280,2280,2280,2280,0
|
|
20240412,183300,6417148360,2280,2280,2280,2280,0
|
|
20240412,183200,6417148360,2280,2280,2280,2280,0
|
|
20240412,183100,6417148360,2280,2280,2280,2280,0
|
|
20240412,183000,6417148360,2280,2280,2280,2280,0
|
|
20240412,182900,6417148360,2280,2280,2280,2280,0
|
|
20240412,182800,6417148360,2280,2280,2280,2280,0
|
|
20240412,182700,6417148360,2280,2280,2280,2280,0
|
|
20240412,182600,6417148360,2280,2280,2280,2280,0
|
|
20240412,182500,6417148360,2280,2280,2280,2280,0
|
|
20240412,182400,6417148360,2280,2280,2280,2280,0
|
|
20240412,182300,6417148360,2280,2280,2280,2280,101791
|
|
20240412,182200,6417148360,2280,2280,2280,2280,0
|
|
20240412,182100,6417148360,2280,2280,2280,2280,0
|
|
20240412,182000,6417148360,2280,2280,2280,2280,0
|
|
20240412,181900,6417148360,2280,2280,2280,2280,0
|
|
20240412,181800,6417148360,2280,2280,2280,2280,0
|
|
20240412,181700,6417148360,2280,2280,2280,2280,0
|
|
20240412,181600,6417148360,2280,2280,2280,2280,0
|
|
20240412,181500,6417148360,2280,2280,2280,2280,0
|
|
20240412,181400,6417148360,2280,2280,2280,2280,0
|
|
20240412,181300,6417148360,2280,2280,2280,2280,0
|
|
20240412,181200,6417148360,2280,2280,2280,2280,0
|
|
20240412,181100,6417148360,2280,2280,2280,2280,0
|
|
20240412,181000,6417148360,2280,2280,2280,2280,0
|
|
20240412,180900,6417148360,2280,2280,2280,2280,0
|
|
20240412,180800,6417148360,2280,2280,2280,2280,0
|
|
20240412,180700,6417148360,2280,2280,2280,2280,0
|
|
20240412,180600,6417148360,2280,2280,2280,2280,0
|
|
20240412,180500,6417148360,2280,2280,2280,2280,0
|
|
20240412,180400,6417148360,2280,2280,2280,2280,0
|
|
20240412,180300,6417148360,2280,2280,2280,2280,0
|
|
20240412,180200,6417148360,2280,2280,2280,2280,0
|
|
20240412,180100,6417148360,2280,2280,2280,2280,0
|
|
20240412,180000,6417148360,2280,2280,2280,2280,0
|
|
20240412,175900,6417148360,2280,2280,2280,2280,0
|
|
20240412,175800,6417148360,2280,2280,2280,2280,0
|
|
20240412,175700,6417148360,2280,2280,2280,2280,0
|
|
20240412,175600,6417148360,2280,2280,2280,2280,0
|
|
20240412,175500,6417148360,2280,2280,2280,2280,0
|
|
20240412,175400,6417148360,2280,2280,2280,2280,0
|
|
20240412,175300,6417148360,2280,2280,2280,2280,101791
|
|
20240412,175200,6417148360,2280,2280,2280,2280,0
|
|
20240412,175100,6417148360,2280,2280,2280,2280,0
|
|
20240412,175000,6417148360,2280,2280,2280,2280,0
|
|
20240412,174900,6417148360,2280,2280,2280,2280,0
|
|
20240412,174800,6417148360,2280,2280,2280,2280,0
|
|
20240412,174700,6417148360,2280,2280,2280,2280,0
|
|
20240412,174600,6417148360,2280,2280,2280,2280,0
|
|
20240412,174500,6417148360,2280,2280,2280,2280,0
|
|
20240412,174400,6417148360,2280,2280,2280,2280,0
|
|
20240412,174300,6417148360,2280,2280,2280,2280,0
|
|
20240412,174200,6417148360,2280,2280,2280,2280,0
|
|
20240412,174100,6417148360,2280,2280,2280,2280,0
|
|
20240412,174000,6417148360,2280,2280,2280,2280,0
|
|
20240412,173900,6417148360,2280,2280,2280,2280,0
|
|
20240412,173800,6417148360,2280,2280,2280,2280,0
|
|
20240412,173700,6417148360,2280,2280,2280,2280,0
|
|
20240412,173600,6417148360,2280,2280,2280,2280,0
|
|
20240412,173500,6417148360,2280,2280,2280,2280,0
|
|
20240412,173400,6417148360,2280,2280,2280,2280,0
|
|
20240412,173300,6417148360,2280,2280,2280,2280,0
|
|
20240412,173200,6417148360,2280,2280,2280,2280,0
|
|
20240412,173100,6417148360,2280,2280,2280,2280,0
|
|
20240412,173000,6417148360,2280,2280,2280,2280,0
|
|
20240412,172900,6417148360,2280,2280,2280,2280,0
|
|
20240412,172800,6417148360,2280,2280,2280,2280,0
|
|
20240412,172700,6417148360,2280,2280,2280,2280,0
|
|
20240412,172600,6417148360,2280,2280,2280,2280,0
|
|
20240412,172500,6417148360,2280,2280,2280,2280,0
|
|
20240412,172400,6417148360,2280,2280,2280,2280,0
|
|
20240412,172300,6417148360,2280,2280,2280,2280,101791
|
|
20240412,172200,6417148360,2280,2280,2280,2280,0
|
|
20240412,172100,6417148360,2280,2280,2280,2280,0
|
|
20240412,172000,6417148360,2280,2280,2280,2280,0
|
|
20240412,171900,6417148360,2280,2280,2280,2280,0
|
|
20240412,171800,6417148360,2280,2280,2280,2280,0
|
|
20240412,171700,6417148360,2280,2280,2280,2280,0
|
|
20240412,171600,6417148360,2280,2280,2280,2280,0
|
|
20240412,171500,6417148360,2280,2280,2280,2280,0
|
|
20240412,171400,6417148360,2280,2280,2280,2280,0
|
|
20240412,171300,6417148360,2280,2280,2280,2280,0
|
|
20240412,171200,6417148360,2280,2280,2280,2280,0
|
|
20240412,171100,6417148360,2280,2280,2280,2280,0
|
|
20240412,171000,6417148360,2280,2280,2280,2280,0
|
|
20240412,170900,6417148360,2280,2280,2280,2280,0
|
|
20240412,170800,6417148360,2280,2280,2280,2280,0
|
|
20240412,170700,6417148360,2280,2280,2280,2280,0
|
|
20240412,170600,6417148360,2280,2280,2280,2280,0
|
|
20240412,170500,6417148360,2280,2280,2280,2280,0
|
|
20240412,170400,6417148360,2280,2280,2280,2280,0
|
|
20240412,170300,6417148360,2280,2280,2280,2280,0
|
|
20240412,170200,6417148360,2280,2280,2280,2280,0
|
|
20240412,170100,6417148360,2280,2280,2280,2280,0
|
|
20240412,170000,6417148360,2280,2280,2280,2280,0
|
|
20240412,165900,6417148360,2280,2280,2280,2280,0
|
|
20240412,165800,6417148360,2280,2280,2280,2280,0
|
|
20240412,165700,6417148360,2280,2280,2280,2280,0
|
|
20240412,165600,6417148360,2280,2280,2280,2280,0
|
|
20240412,165500,6417148360,2280,2280,2280,2280,0
|
|
20240412,165400,6417148360,2280,2280,2280,2280,0
|
|
20240412,165300,6417148360,2280,2280,2280,2280,101791
|
|
20240412,165200,6417148360,2280,2280,2280,2280,0
|
|
20240412,165100,6417148360,2280,2280,2280,2280,0
|
|
20240412,165000,6417148360,2280,2280,2280,2280,0
|
|
20240412,164900,6417148360,2280,2280,2280,2280,0
|
|
20240412,164800,6417148360,2280,2280,2280,2280,0
|
|
20240412,164700,6417148360,2280,2280,2280,2280,0
|
|
20240412,164600,6417148360,2280,2280,2280,2280,0
|
|
20240412,164500,6417148360,2280,2280,2280,2280,0
|
|
20240412,164400,6417148360,2280,2280,2280,2280,0
|
|
20240412,164300,6417148360,2280,2280,2280,2280,0
|
|
20240412,164200,6417148360,2280,2280,2280,2280,0
|
|
20240412,164100,6417148360,2280,2280,2280,2280,0
|
|
20240412,164000,6417148360,2280,2280,2280,2280,0
|
|
20240412,163900,6417148360,2280,2280,2280,2280,0
|
|
20240412,163800,6417148360,2280,2280,2280,2280,0
|
|
20240412,163700,6417148360,2280,2280,2280,2280,0
|
|
20240412,163600,6417148360,2280,2280,2280,2280,0
|
|
20240412,163500,6417148360,2280,2280,2280,2280,0
|
|
20240412,163400,6417148360,2280,2280,2280,2280,0
|
|
20240412,163300,6417148360,2280,2280,2280,2280,0
|
|
20240412,163200,6417148360,2280,2280,2280,2280,0
|
|
20240412,163100,6417148360,2280,2280,2280,2280,0
|
|
20240412,163000,6417148360,2280,2280,2280,2280,0
|
|
20240412,162900,6417148360,2280,2280,2280,2280,0
|
|
20240412,162800,6417148360,2280,2280,2280,2280,0
|
|
20240412,162700,6417148360,2280,2280,2280,2280,0
|
|
20240412,162600,6417148360,2280,2280,2280,2280,0
|
|
20240412,162500,6417148360,2280,2280,2280,2280,0
|
|
20240412,162400,6417148360,2280,2280,2280,2280,0
|
|
20240412,162300,6417148360,2280,2280,2280,2280,101791
|
|
20240412,162200,6417148360,2280,2280,2280,2280,0
|
|
20240412,162100,6417148360,2280,2280,2280,2280,0
|
|
20240412,162000,6417148360,2280,2280,2280,2280,0
|
|
20240412,161900,6417148360,2280,2280,2280,2280,0
|
|
20240412,161800,6417148360,2280,2280,2280,2280,0
|
|
20240412,161700,6417148360,2280,2280,2280,2280,0
|
|
20240412,161600,6417148360,2280,2280,2280,2280,0
|
|
20240412,161500,6417148360,2280,2280,2280,2280,0
|
|
20240412,161400,6417148360,2280,2280,2280,2280,0
|
|
20240412,161300,6417148360,2280,2280,2280,2280,0
|
|
20240412,161200,6417148360,2280,2280,2280,2280,0
|
|
20240412,161100,6417148360,2280,2280,2280,2280,0
|
|
20240412,161000,6417148360,2280,2280,2280,2280,0
|
|
20240412,160900,6417148360,2280,2280,2280,2280,0
|
|
20240412,160800,6417148360,2280,2280,2280,2280,0
|
|
20240412,160700,6417148360,2280,2280,2280,2280,0
|
|
20240412,160600,6417148360,2280,2280,2280,2280,0
|
|
20240412,160500,6417148360,2280,2280,2280,2280,0
|
|
20240412,160400,6417148360,2280,2280,2280,2280,0
|
|
20240412,160300,6417148360,2280,2280,2280,2280,0
|
|
20240412,160200,6417148360,2280,2280,2280,2280,0
|
|
20240412,160100,6417148360,2280,2280,2280,2280,0
|
|
20240412,160000,6417148360,2280,2280,2280,2280,0
|
|
20240412,155900,6417148360,2280,2280,2280,2280,0
|
|
20240412,155800,6417148360,2280,2280,2280,2280,0
|
|
20240412,155700,6417148360,2280,2280,2280,2280,0
|
|
20240412,155600,6417148360,2280,2280,2280,2280,0
|
|
20240412,155500,6417148360,2280,2280,2280,2280,0
|
|
20240412,155400,6417148360,2280,2280,2280,2280,0
|
|
20240412,155300,6417148360,2280,2280,2280,2280,101791
|
|
20240412,155200,6417148360,2280,2280,2280,2280,0
|
|
20240412,155100,6417148360,2280,2280,2280,2280,0
|
|
20240412,155000,6417148360,2280,2280,2280,2280,0
|
|
20240412,154900,6417148360,2280,2280,2280,2280,0
|
|
20240412,154800,6417148360,2280,2280,2280,2280,0
|
|
20240412,154700,6417148360,2280,2280,2280,2280,0
|
|
20240412,154600,6417148360,2280,2280,2280,2280,0
|
|
20240412,154500,6417148360,2280,2280,2280,2280,0
|
|
20240412,154400,6417148360,2280,2280,2280,2280,0
|
|
20240412,154300,6417148360,2280,2280,2280,2280,0
|
|
20240412,154200,6417148360,2280,2280,2280,2280,0
|
|
20240412,154100,6417148360,2280,2280,2280,2280,0
|
|
20240412,154000,6417148360,2280,2280,2280,2280,0
|
|
20240412,153900,6417148360,2280,2280,2280,2280,0
|
|
20240412,153800,6417148360,2280,2280,2280,2280,0
|
|
20240412,153700,6417148360,2280,2280,2280,2280,0
|
|
20240412,153600,6417148360,2280,2280,2280,2280,0
|
|
20240412,153500,6417148360,2280,2280,2280,2280,0
|
|
20240412,153400,6417148360,2280,2280,2280,2280,0
|
|
20240412,153300,6417148360,2280,2280,2280,2280,0
|
|
20240412,153200,6417148360,2280,2280,2280,2280,0
|
|
20240412,153100,6417148360,2280,2280,2280,2280,0
|
|
20240412,153000,6417148360,2280,2280,2280,2280,101791
|
|
20240412,152900,6185064880,2285,2285,2285,2285,0
|
|
20240412,152800,6185064880,2285,2285,2285,2285,0
|
|
20240412,152700,6185064880,2285,2285,2285,2285,0
|
|
20240412,152600,6185064880,2285,2285,2285,2285,0
|
|
20240412,152500,6185064880,2285,2285,2285,2285,0
|
|
20240412,152400,6185064880,2285,2285,2285,2285,0
|
|
20240412,152300,6185064880,2285,2285,2285,2285,0
|
|
20240412,152200,6185064880,2285,2285,2285,2285,0
|
|
20240412,152100,6185064880,2285,2285,2285,2285,0
|
|
20240412,152000,6185064880,2285,2285,2285,2285,0
|
|
20240412,151900,6185064880,2285,2285,2290,2280,13603
|
|
20240412,151800,6153977045,2285,2280,2290,2280,15985
|
|
20240412,151700,6117405590,2280,2285,2285,2280,6924
|
|
20240412,151600,6101615350,2285,2285,2290,2280,44348
|
|
20240412,151500,6000335480,2285,2290,2290,2285,9808
|
|
20240412,151400,5977924035,2290,2285,2290,2285,486
|
|
20240412,151300,5976813360,2290,2285,2290,2285,17966
|
|
20240412,151200,5935742015,2290,2285,2290,2285,6719
|
|
20240412,151100,5920375540,2285,2285,2290,2285,12406
|
|
20240412,151000,5892025040,2285,2285,2290,2285,6125
|
|
20240412,150900,5878019000,2285,2290,2290,2285,13654
|
|
20240412,150800,5846779095,2290,2290,2290,2290,22201
|
|
20240412,150700,5795938805,2290,2290,2295,2290,23960
|
|
20240412,150600,5741069905,2290,2295,2295,2290,2760
|
|
20240412,150500,5734740705,2295,2295,2295,2290,137
|
|
20240412,150400,5734426295,2290,2295,2295,2290,1378
|
|
20240412,150300,5731269170,2290,2290,2295,2290,966
|
|
20240412,150200,5729056280,2295,2295,2295,2295,1493
|
|
20240412,150100,5725629845,2295,2295,2295,2290,8526
|
|
20240412,150000,5706064015,2290,2290,2295,2290,1509
|
|
20240412,145900,5702602400,2295,2295,2295,2295,16579
|
|
20240412,145800,5664553595,2295,2295,2295,2290,7483
|
|
20240412,145700,5647380610,2295,2290,2300,2290,7111
|
|
20240412,145600,5631061040,2290,2290,2295,2290,2683
|
|
20240412,145500,5624915845,2295,2290,2295,2290,6847
|
|
20240412,145400,5609235665,2290,2290,2290,2290,1207
|
|
20240412,145300,5606471635,2290,2290,2295,2290,1651
|
|
20240412,145200,5602685510,2295,2295,2295,2290,2914
|
|
20240412,145100,5596008600,2295,2295,2295,2290,13199
|
|
20240412,145000,5565750025,2295,2295,2295,2295,3203
|
|
20240412,144900,5558399140,2295,2295,2300,2295,7282
|
|
20240412,144800,5541681400,2295,2295,2295,2295,10656
|
|
20240412,144700,5517225880,2295,2295,2295,2290,2551
|
|
20240412,144600,5511380645,2295,2295,2295,2295,1366
|
|
20240412,144500,5508245675,2295,2290,2295,2290,1376
|
|
20240412,144400,5505089605,2290,2300,2300,2290,5258
|
|
20240412,144300,5493037305,2300,2295,2300,2295,2592
|
|
20240412,144200,5487087010,2295,2295,2300,2295,1443
|
|
20240412,144100,5483774100,2295,2295,2295,2295,4061
|
|
20240412,144000,5474454105,2295,2300,2300,2295,2030
|
|
20240412,143900,5469792755,2300,2295,2300,2295,230
|
|
20240412,143800,5469264810,2295,2300,2300,2295,2712
|
|
20240412,143700,5463034750,2300,2295,2300,2295,2942
|
|
20240412,143600,5456273350,2295,2300,2300,2295,31377
|
|
20240412,143500,5384203650,2305,2305,2305,2305,358
|
|
20240412,143400,5383378460,2300,2305,2305,2300,800
|
|
20240412,143300,5381535840,2305,2305,2305,2305,1436
|
|
20240412,143200,5378225860,2305,2305,2305,2305,300
|
|
20240412,143100,5377534360,2305,2310,2310,2305,5059
|
|
20240412,143000,5365873345,2310,2305,2310,2305,2001
|
|
20240412,142900,5361261035,2305,2305,2310,2305,657
|
|
20240412,142800,5359746640,2305,2305,2305,2305,1312
|
|
20240412,142700,5356722480,2305,2305,2305,2305,685
|
|
20240412,142600,5355143555,2305,2310,2310,2305,3380
|
|
20240412,142500,5347341760,2310,2310,2315,2310,2768
|
|
20240412,142400,5340947065,2315,2315,2315,2310,845
|
|
20240412,142300,5338991390,2310,2310,2310,2310,9612
|
|
20240412,142200,5316787670,2310,2305,2310,2305,2304
|
|
20240412,142100,5311476450,2305,2305,2305,2305,8050
|
|
20240412,142000,5292921200,2305,2310,2310,2305,106
|
|
20240412,141900,5292676865,2305,2310,2310,2305,7301
|
|
20240412,141800,5275848055,2305,2305,2305,2305,2003
|
|
20240412,141700,5271231140,2305,2305,2305,2305,1000
|
|
20240412,141600,5268926140,2310,2305,2310,2305,2452
|
|
20240412,141500,5263269045,2305,2305,2305,2305,4829
|
|
20240412,141400,5252138200,2305,2295,2305,2295,3003
|
|
20240412,141300,5245230785,2295,2295,2295,2295,5620
|
|
20240412,141200,5232332885,2300,2300,2300,2295,1461
|
|
20240412,141100,5228978055,2300,2300,2300,2300,1201
|
|
20240412,141000,5226215755,2300,2300,2305,2300,4438
|
|
20240412,140900,5216005855,2300,2300,2300,2300,700
|
|
20240412,140800,5214395855,2300,2295,2300,2290,14876
|
|
20240412,140700,5180242600,2300,2300,2300,2300,102
|
|
20240412,140600,5180008000,2300,2300,2300,2295,2543
|
|
20240412,140500,5174162100,2300,2300,2300,2295,333
|
|
20240412,140400,5173396255,2300,2300,2305,2300,3272
|
|
20240412,140300,5165870155,2305,2300,2305,2295,6023
|
|
20240412,140200,5152017335,2300,2305,2305,2300,3972
|
|
20240412,140100,5142881635,2305,2300,2305,2300,3323
|
|
20240412,140000,5135229335,2300,2305,2305,2300,1907
|
|
20240412,135900,5130841730,2305,2305,2305,2300,5326
|
|
20240412,135800,5118565340,2305,2305,2305,2305,2006
|
|
20240412,135700,5113941510,2305,2295,2305,2290,36477
|
|
20240412,135600,5030055740,2295,2300,2300,2290,7098
|
|
20240412,135500,5013781460,2300,2295,2300,2295,3111
|
|
20240412,135400,5006641710,2295,2295,2300,2295,7002
|
|
20240412,135300,4990566545,2300,2300,2300,2300,11
|
|
20240412,135200,4990541245,2295,2305,2305,2295,13801
|
|
20240412,135100,4958847150,2305,2300,2305,2300,1153
|
|
20240412,135000,4956189810,2300,2300,2305,2295,10096
|
|
20240412,134900,4933011625,2300,2305,2305,2300,10828
|
|
20240412,134800,4908105650,2300,2300,2300,2300,2
|
|
20240412,134700,4908101050,2305,2305,2305,2305,2185
|
|
20240412,134600,4903064625,2305,2300,2305,2300,4607
|
|
20240412,134500,4892458315,2305,2305,2305,2300,517
|
|
20240412,134400,4891266885,2300,2300,2305,2300,1356
|
|
20240412,134300,4888148045,2305,2300,2305,2300,142
|
|
20240412,134200,4887821285,2305,2305,2305,2305,743
|
|
20240412,134100,4886108670,2305,2305,2305,2300,689
|
|
20240412,134000,4884522560,2300,2300,2305,2300,4130
|
|
20240412,133900,4875023550,2300,2305,2305,2300,3979
|
|
20240412,133800,4865869615,2305,2305,2305,2305,15
|
|
20240412,133700,4865835040,2305,2305,2305,2305,501
|
|
20240412,133600,4864680235,2305,2305,2305,2305,1052
|
|
20240412,133500,4862255375,2300,2300,2305,2300,1589
|
|
20240412,133400,4858600650,2305,2300,2305,2300,20
|
|
20240412,133300,4858554640,2300,2305,2305,2300,1412
|
|
20240412,133200,4855305025,2305,2305,2305,2305,175
|
|
20240412,133100,4854901650,2300,2300,2300,2300,0
|
|
20240412,133000,4854901650,2300,2305,2305,2300,6357
|
|
20240412,132900,4840278765,2305,2305,2305,2305,639
|
|
20240412,132800,4838805870,2305,2305,2310,2305,736
|
|
20240412,132700,4837109375,2305,2305,2305,2300,3187
|
|
20240412,132600,4829774265,2305,2310,2310,2305,888
|
|
20240412,132500,4827727420,2310,2300,2310,2300,5183
|
|
20240412,132400,4815780655,2300,2300,2300,2300,160
|
|
20240412,132300,4815412655,2300,2300,2300,2300,190
|
|
20240412,132200,4814975655,2300,2300,2305,2300,1837
|
|
20240412,132100,4810745875,2300,2300,2300,2300,211
|
|
20240412,132000,4810260575,2300,2305,2305,2300,1339
|
|
20240412,131900,4807180665,2305,2300,2305,2300,1598
|
|
20240412,131800,4803504965,2300,2305,2305,2300,2113
|
|
20240412,131700,4798637070,2310,2310,2310,2310,1500
|
|
20240412,131600,4795172070,2310,2305,2310,2305,132
|
|
20240412,131500,4794867180,2305,2305,2305,2305,100
|
|
20240412,131400,4794636680,2305,2305,2305,2295,78
|
|
20240412,131300,4794457100,2305,2300,2310,2295,3161
|
|
20240412,131200,4787186985,2300,2310,2310,2300,871
|
|
20240412,131100,4785183675,2300,2310,2310,2300,11881
|
|
20240412,131000,4757825470,2305,2310,2310,2305,130
|
|
20240412,130900,4757525770,2305,2310,2310,2305,3800
|
|
20240412,130800,4748751020,2310,2310,2310,2305,767
|
|
20240412,130700,4746980070,2315,2310,2315,2310,383
|
|
20240412,130600,4746095335,2305,2305,2305,2305,1316
|
|
20240412,130500,4743061955,2305,2305,2315,2305,580
|
|
20240412,130400,4741724305,2310,2310,2315,2310,5185
|
|
20240412,130300,4729746950,2310,2305,2310,2305,8566
|
|
20240412,130200,4709979580,2305,2305,2305,2305,1350
|
|
20240412,130100,4706867830,2310,2305,2310,2305,3743
|
|
20240412,130000,4698239970,2300,2300,2300,2300,1757
|
|
20240412,125900,4694198870,2300,2300,2300,2300,1560
|
|
20240412,125800,4690610870,2300,2300,2300,2295,3969
|
|
20240412,125700,4681482390,2300,2295,2300,2295,1636
|
|
20240412,125600,4677726550,2295,2290,2295,2290,4551
|
|
20240412,125500,4667295060,2295,2295,2295,2290,3444
|
|
20240412,125400,4659403545,2295,2295,2295,2295,15224
|
|
20240412,125300,4624464465,2295,2295,2300,2295,991
|
|
20240412,125200,4622189850,2295,2300,2300,2295,619
|
|
20240412,125100,4620769180,2300,2300,2300,2295,5128
|
|
20240412,125000,4609000015,2295,2295,2300,2295,2253
|
|
20240412,124900,4603827380,2300,2305,2305,2300,32845
|
|
20240412,124800,4528282825,2305,2305,2305,2305,1831
|
|
20240412,124700,4524062370,2305,2300,2305,2300,9981
|
|
20240412,124600,4501104570,2310,2300,2310,2300,5097
|
|
20240412,124500,4489354690,2305,2305,2305,2300,1806
|
|
20240412,124400,4485192110,2300,2300,2305,2300,5478
|
|
20240412,124300,4472592210,2300,2300,2300,2300,10701
|
|
20240412,124200,4447979910,2300,2300,2305,2300,498
|
|
20240412,124100,4446834415,2305,2305,2310,2300,1311
|
|
20240412,124000,4443813035,2305,2310,2310,2300,28142
|
|
20240412,123900,4378972360,2310,2310,2315,2310,1707
|
|
20240412,123800,4375029165,2310,2315,2315,2310,515
|
|
20240412,123700,4373837725,2310,2310,2310,2310,2097
|
|
20240412,123600,4368993655,2310,2305,2310,2305,246
|
|
20240412,123500,4368426400,2310,2305,2310,2305,11481
|
|
20240412,123400,4341951295,2310,2310,2310,2305,824
|
|
20240412,123300,4340047860,2310,2315,2315,2305,1102
|
|
20240412,123200,4337507715,2310,2310,2310,2310,2220
|
|
20240412,123100,4332379515,2305,2305,2310,2305,3676
|
|
20240412,123000,4323894765,2305,2305,2310,2305,2720
|
|
20240412,122900,4317625160,2305,2310,2310,2305,29906
|
|
20240412,122800,4248557170,2310,2310,2315,2310,3204
|
|
20240412,122700,4241153430,2310,2315,2315,2310,1964
|
|
20240412,122600,4236613515,2315,2315,2315,2315,196
|
|
20240412,122500,4236159775,2315,2315,2320,2315,228
|
|
20240412,122400,4235631525,2315,2315,2315,2310,194
|
|
20240412,122300,4235183315,2315,2310,2320,2310,1073
|
|
20240412,122200,4232702455,2310,2320,2320,2310,5987
|
|
20240412,122100,4218841545,2320,2320,2320,2315,7709
|
|
20240412,122000,4200983920,2320,2315,2320,2315,6767
|
|
20240412,121900,4185312315,2315,2320,2320,2315,1337
|
|
20240412,121800,4182217140,2320,2325,2325,2320,3177
|
|
20240412,121700,4174846315,2325,2320,2325,2315,8230
|
|
20240412,121600,4155740770,2320,2315,2320,2315,4520
|
|
20240412,121500,4145275890,2320,2320,2320,2320,29600
|
|
20240412,121400,4076603890,2325,2330,2330,2320,979
|
|
20240412,121300,4074331685,2330,2330,2330,2325,26571
|
|
20240412,121200,4012553555,2330,2325,2330,2325,3011
|
|
20240412,121100,4005550480,2330,2330,2330,2330,52
|
|
20240412,121000,4005429320,2330,2330,2330,2325,1001
|
|
20240412,120900,4003100760,2330,2330,2330,2325,7594
|
|
20240412,120800,3985439675,2330,2325,2330,2325,55
|
|
20240412,120700,3985311775,2325,2325,2330,2325,264
|
|
20240412,120600,3984697685,2325,2325,2325,2325,162
|
|
20240412,120500,3984321035,2325,2320,2325,2320,8230
|
|
20240412,120400,3965224290,2320,2320,2325,2320,3441
|
|
20240412,120300,3957236560,2325,2325,2325,2320,917
|
|
20240412,120200,3955108455,2325,2325,2330,2325,5876
|
|
20240412,120100,3941445220,2325,2330,2330,2325,18
|
|
20240412,120000,3941403365,2330,2330,2330,2330,39
|
|
20240412,115900,3941312495,2330,2325,2330,2325,1183
|
|
20240412,115800,3938561885,2330,2325,2330,2325,2249
|
|
20240412,115700,3933332740,2325,2325,2325,2325,1122
|
|
20240412,115600,3930724090,2320,2330,2330,2320,1604
|
|
20240412,115500,3926988790,2330,2325,2330,2325,24214
|
|
20240412,115400,3870650530,2325,2330,2330,2325,289
|
|
20240412,115300,3869977385,2330,2335,2335,2330,1150
|
|
20240412,115200,3867292885,2325,2330,2340,2325,3845
|
|
20240412,115100,3858331315,2340,2330,2340,2330,18228
|
|
20240412,115000,3815690030,2325,2330,2330,2325,20348
|
|
20240412,114900,3768334345,2335,2335,2335,2335,105
|
|
20240412,114800,3768089170,2335,2335,2340,2335,10678
|
|
20240412,114700,3743155810,2335,2335,2335,2335,17
|
|
20240412,114600,3743116115,2335,2335,2340,2335,880
|
|
20240412,114500,3741060915,2340,2335,2340,2335,5158
|
|
20240412,114400,3728991695,2335,2335,2335,2335,3528
|
|
20240412,114300,3720753815,2340,2340,2340,2340,5031
|
|
20240412,114200,3708981275,2335,2335,2335,2335,3000
|
|
20240412,114100,3701976275,2340,2335,2340,2335,686
|
|
20240412,114000,3700371085,2340,2340,2340,2335,13113
|
|
20240412,113900,3669686685,2340,2340,2340,2335,4514
|
|
20240412,113800,3659124175,2335,2340,2340,2335,766
|
|
20240412,113700,3657334235,2335,2330,2335,2330,5020
|
|
20240412,113600,3645615755,2330,2330,2335,2330,24949
|
|
20240412,113500,3587472980,2330,2330,2335,2330,285
|
|
20240412,113400,3586808770,2330,2330,2330,2330,558
|
|
20240412,113300,3585508630,2330,2335,2335,2330,16913
|
|
20240412,113200,3546100390,2330,2330,2335,2330,1977
|
|
20240412,113100,3541493965,2325,2325,2325,2325,6867
|
|
20240412,113000,3525528190,2325,2330,2330,2325,14963
|
|
20240412,112900,3490665875,2330,2330,2335,2330,1237
|
|
20240412,112800,3487777610,2330,2335,2335,2330,1855
|
|
20240412,112700,3483448415,2330,2335,2335,2330,2379
|
|
20240412,112600,3477895580,2335,2330,2335,2330,436
|
|
20240412,112500,3476877565,2330,2330,2340,2330,6311
|
|
20240412,112400,3462157975,2330,2335,2335,2330,4617
|
|
20240412,112300,3451387280,2335,2335,2335,2330,2665
|
|
20240412,112200,3445167005,2335,2335,2340,2335,11058
|
|
20240412,112100,3419346550,2340,2340,2340,2335,4064
|
|
20240412,112000,3409853540,2335,2335,2335,2335,12009
|
|
20240412,111900,3381812525,2340,2340,2340,2335,5930
|
|
20240412,111800,3367936825,2340,2340,2345,2340,142
|
|
20240412,111700,3367603845,2345,2345,2345,2340,7100
|
|
20240412,111600,3350973605,2340,2340,2345,2340,8515
|
|
20240412,111500,3331031375,2340,2340,2345,2335,28881
|
|
20240412,111400,3263449995,2340,2345,2345,2340,1995
|
|
20240412,111300,3258781195,2345,2350,2350,2340,7580
|
|
20240412,111200,3241006190,2350,2345,2350,2340,6609
|
|
20240412,111100,3225499775,2345,2345,2350,2345,3541
|
|
20240412,111000,3217193630,2345,2345,2345,2345,4117
|
|
20240412,110900,3207539265,2345,2345,2345,2340,14359
|
|
20240412,110800,3173871420,2345,2345,2345,2340,2974
|
|
20240412,110700,3166902970,2340,2345,2350,2340,10050
|
|
20240412,110600,3143375870,2345,2350,2350,2345,3610
|
|
20240412,110500,3134906500,2345,2345,2350,2340,44761
|
|
20240412,110400,3029795765,2345,2345,2345,2340,14496
|
|
20240412,110300,2995802755,2345,2345,2345,2340,187
|
|
20240412,110200,2995364295,2340,2340,2345,2340,6267
|
|
20240412,110100,2980670165,2340,2345,2345,2340,4718
|
|
20240412,110000,2969621610,2345,2345,2345,2345,26992
|
|
20240412,105900,2906325370,2340,2330,2340,2330,34478
|
|
20240412,105800,2825649700,2335,2330,2335,2330,7415
|
|
20240412,105700,2808339200,2330,2335,2340,2330,2204
|
|
20240412,105600,2803192670,2335,2335,2335,2335,1439
|
|
20240412,105500,2799832605,2335,2335,2340,2335,3769
|
|
20240412,105400,2791031880,2335,2340,2340,2335,48806
|
|
20240412,105300,2677042225,2340,2335,2340,2335,4287
|
|
20240412,105200,2667021825,2335,2335,2340,2335,3839
|
|
20240412,105100,2658055175,2335,2335,2340,2335,1320
|
|
20240412,105000,2654972475,2335,2335,2335,2335,2948
|
|
20240412,104900,2648088895,2335,2330,2335,2330,2460
|
|
20240412,104800,2642349795,2335,2335,2335,2330,4285
|
|
20240412,104700,2632352775,2335,2335,2340,2330,12563
|
|
20240412,104600,2603019555,2330,2340,2340,2330,10152
|
|
20240412,104500,2579332780,2340,2335,2340,2330,12121
|
|
20240412,104400,2551048115,2330,2335,2340,2330,4396
|
|
20240412,104300,2540793350,2335,2340,2340,2335,3609
|
|
20240412,104200,2532364045,2335,2340,2340,2335,11592
|
|
20240412,104100,2505263815,2335,2335,2340,2335,11392
|
|
20240412,104000,2478654930,2335,2340,2340,2335,27039
|
|
20240412,103900,2415393860,2340,2335,2340,2335,22187
|
|
20240412,103800,2363481755,2335,2330,2340,2330,17800
|
|
20240412,103700,2321906515,2330,2330,2335,2330,27092
|
|
20240412,103600,2258781505,2325,2320,2325,2320,51
|
|
20240412,103500,2258663180,2330,2315,2330,2315,22325
|
|
20240412,103400,2206769500,2315,2315,2325,2315,10349
|
|
20240412,103300,2182784930,2320,2320,2325,2310,10686
|
|
20240412,103200,2158055080,2320,2320,2325,2320,1908
|
|
20240412,103100,2153628515,2320,2325,2325,2320,340
|
|
20240412,103000,2152839115,2325,2320,2325,2320,10641
|
|
20240412,102900,2128146405,2320,2320,2320,2315,2061
|
|
20240412,102800,2123367205,2320,2315,2320,2310,8897
|
|
20240412,102700,2102773445,2320,2315,2320,2315,3338
|
|
20240412,102600,2095045965,2315,2315,2315,2315,9188
|
|
20240412,102500,2073775745,2315,2315,2320,2315,1166
|
|
20240412,102400,2071074300,2315,2320,2320,2315,40
|
|
20240412,102300,2070981610,2320,2315,2320,2315,809
|
|
20240412,102200,2069105740,2320,2320,2320,2315,6667
|
|
20240412,102100,2053639965,2320,2325,2325,2320,1026
|
|
20240412,102000,2051257225,2325,2320,2325,2315,34581
|
|
20240412,101900,1971182535,2320,2320,2320,2315,1525
|
|
20240412,101800,1967644565,2320,2315,2320,2315,4004
|
|
20240412,101700,1958357755,2310,2320,2320,2310,13664
|
|
20240412,101600,1926726530,2315,2315,2315,2310,7836
|
|
20240412,101500,1908586550,2310,2315,2315,2310,3494
|
|
20240412,101400,1900513040,2310,2315,2315,2310,288
|
|
20240412,101300,1899847365,2315,2310,2315,2310,4671
|
|
20240412,101200,1889056535,2310,2310,2310,2310,6637
|
|
20240412,101100,1873725065,2310,2310,2315,2310,4342
|
|
20240412,101000,1863693835,2310,2310,2315,2310,15447
|
|
20240412,100900,1828011225,2315,2310,2315,2310,1531
|
|
20240412,100800,1824474525,2310,2320,2320,2310,14618
|
|
20240412,100700,1790622055,2320,2320,2320,2315,4708
|
|
20240412,100600,1779715980,2315,2315,2320,2315,4306
|
|
20240412,100500,1769742210,2315,2320,2320,2315,5752
|
|
20240412,100400,1756424970,2320,2320,2320,2310,3686
|
|
20240412,100300,1747909860,2325,2325,2325,2310,16423
|
|
20240412,100200,1709880760,2320,2320,2325,2320,13564
|
|
20240412,100100,1678407585,2320,2320,2320,2315,1411
|
|
20240412,100000,1675141000,2320,2320,2320,2315,1010
|
|
20240412,095900,1672802320,2320,2315,2320,2315,913
|
|
20240412,095800,1670688405,2315,2315,2315,2315,380
|
|
20240412,095700,1669808705,2315,2320,2320,2315,3534
|
|
20240412,095600,1661624630,2320,2315,2320,2315,2783
|
|
20240412,095500,1655179220,2310,2310,2315,2310,23318
|
|
20240412,095400,1601304815,2310,2315,2315,2310,8530
|
|
20240412,095300,1581586485,2315,2320,2325,2315,23692
|
|
20240412,095200,1526703240,2325,2330,2330,2320,9637
|
|
20240412,095100,1504297340,2330,2330,2330,2325,5922
|
|
20240412,095000,1490499585,2330,2325,2330,2325,5653
|
|
20240412,094900,1477345710,2330,2325,2330,2320,5547
|
|
20240412,094800,1464434545,2325,2325,2325,2325,2499
|
|
20240412,094700,1458624370,2325,2320,2325,2320,5659
|
|
20240412,094600,1445482080,2320,2320,2325,2320,3936
|
|
20240412,094500,1436345910,2320,2325,2325,2315,14634
|
|
20240412,094400,1402384440,2325,2330,2330,2320,4170
|
|
20240412,094300,1392690905,2330,2325,2330,2325,879
|
|
20240412,094200,1390646445,2330,2325,2330,2325,11038
|
|
20240412,094100,1364983020,2330,2330,2335,2325,16347
|
|
20240412,094000,1326958000,2330,2335,2340,2330,7637
|
|
20240412,093900,1309131420,2340,2335,2340,2330,8992
|
|
20240412,093800,1288135105,2335,2335,2340,2335,14075
|
|
20240412,093700,1255255805,2335,2330,2335,2330,14968
|
|
20240412,093600,1220322895,2330,2335,2335,2325,11609
|
|
20240412,093500,1193250190,2335,2330,2335,2325,12643
|
|
20240412,093400,1163743800,2330,2330,2335,2325,22142
|
|
20240412,093300,1112212960,2325,2325,2330,2325,16767
|
|
20240412,093200,1073211000,2325,2315,2325,2315,13268
|
|
20240412,093100,1042378560,2320,2320,2320,2315,2383
|
|
20240412,093000,1036853500,2320,2320,2325,2320,6002
|
|
20240412,092900,1022928600,2320,2320,2325,2320,27307
|
|
20240412,092800,959570185,2320,2320,2325,2320,2667
|
|
20240412,092700,953380745,2320,2320,2325,2320,13157
|
|
20240412,092600,922852495,2320,2310,2320,2305,3356
|
|
20240412,092500,915075095,2315,2310,2315,2310,8239
|
|
20240412,092400,896037965,2315,2315,2315,2315,1230
|
|
20240412,092300,893190515,2315,2310,2320,2310,3496
|
|
20240412,092200,885097350,2315,2310,2315,2305,8596
|
|
20240412,092100,865257675,2310,2305,2310,2305,1957
|
|
20240412,092000,860744830,2305,2310,2315,2305,2859
|
|
20240412,091900,854143560,2315,2310,2315,2310,272
|
|
20240412,091800,853513980,2310,2310,2315,2310,3120
|
|
20240412,091700,846306750,2310,2295,2315,2295,5428
|
|
20240412,091600,833792590,2295,2290,2295,2290,3612
|
|
20240412,091500,825517870,2290,2295,2300,2285,21512
|
|
20240412,091400,776224470,2295,2305,2315,2295,39134
|
|
20240412,091300,686203375,2305,2315,2320,2305,13752
|
|
20240412,091200,654414010,2310,2320,2320,2310,8927
|
|
20240412,091100,633779155,2310,2310,2320,2310,1653
|
|
20240412,091000,629957840,2310,2315,2320,2305,22939
|
|
20240412,090900,576924695,2320,2330,2330,2320,6517
|
|
20240412,090800,561782135,2330,2325,2330,2320,43594
|
|
20240412,090700,460414440,2320,2320,2325,2310,18104
|
|
20240412,090600,418473000,2320,2320,2320,2310,22642
|
|
20240412,090500,366064300,2320,2325,2325,2315,17606
|
|
20240412,090400,325201260,2325,2320,2330,2315,19765
|
|
20240412,090300,279280335,2320,2320,2320,2315,12613
|
|
20240412,090200,250027990,2320,2310,2330,2310,61272
|
|
20240412,090100,107856210,2315,2320,2325,2315,13342
|
|
20240412,090000,76937005,2315,2325,2325,2315,33106
|