606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,190300,11152325900,2275,2275,2275,2275,33178
|
|
20240412,190200,11152325900,2275,2275,2275,2275,0
|
|
20240412,190100,11152325900,2275,2275,2275,2275,0
|
|
20240412,190000,11152325900,2275,2275,2275,2275,0
|
|
20240412,185900,11152325900,2275,2275,2275,2275,0
|
|
20240412,185800,11152325900,2275,2275,2275,2275,0
|
|
20240412,185700,11152325900,2275,2275,2275,2275,0
|
|
20240412,185600,11152325900,2275,2275,2275,2275,0
|
|
20240412,185500,11152325900,2275,2275,2275,2275,0
|
|
20240412,185400,11152325900,2275,2275,2275,2275,0
|
|
20240412,185300,11152325900,2275,2275,2275,2275,0
|
|
20240412,185200,11152325900,2275,2275,2275,2275,0
|
|
20240412,185100,11152325900,2275,2275,2275,2275,0
|
|
20240412,185000,11152325900,2275,2275,2275,2275,0
|
|
20240412,184900,11152325900,2275,2275,2275,2275,0
|
|
20240412,184800,11152325900,2275,2275,2275,2275,0
|
|
20240412,184700,11152325900,2275,2275,2275,2275,0
|
|
20240412,184600,11152325900,2275,2275,2275,2275,0
|
|
20240412,184500,11152325900,2275,2275,2275,2275,0
|
|
20240412,184400,11152325900,2275,2275,2275,2275,0
|
|
20240412,184300,11152325900,2275,2275,2275,2275,0
|
|
20240412,184200,11152325900,2275,2275,2275,2275,0
|
|
20240412,184100,11152325900,2275,2275,2275,2275,0
|
|
20240412,184000,11152325900,2275,2275,2275,2275,0
|
|
20240412,183900,11152325900,2275,2275,2275,2275,0
|
|
20240412,183800,11152325900,2275,2275,2275,2275,0
|
|
20240412,183700,11152325900,2275,2275,2275,2275,0
|
|
20240412,183600,11152325900,2275,2275,2275,2275,0
|
|
20240412,183500,11152325900,2275,2275,2275,2275,0
|
|
20240412,183400,11152325900,2275,2275,2275,2275,0
|
|
20240412,183300,11152325900,2275,2275,2275,2275,33178
|
|
20240412,183200,11152325900,2275,2275,2275,2275,0
|
|
20240412,183100,11152325900,2275,2275,2275,2275,0
|
|
20240412,183000,11152325900,2275,2275,2275,2275,0
|
|
20240412,182900,11152325900,2275,2275,2275,2275,0
|
|
20240412,182800,11152325900,2275,2275,2275,2275,0
|
|
20240412,182700,11152325900,2275,2275,2275,2275,0
|
|
20240412,182600,11152325900,2275,2275,2275,2275,0
|
|
20240412,182500,11152325900,2275,2275,2275,2275,0
|
|
20240412,182400,11152325900,2275,2275,2275,2275,0
|
|
20240412,182300,11152325900,2275,2275,2275,2275,0
|
|
20240412,182200,11152325900,2275,2275,2275,2275,0
|
|
20240412,182100,11152325900,2275,2275,2275,2275,0
|
|
20240412,182000,11152325900,2275,2275,2275,2275,0
|
|
20240412,181900,11152325900,2275,2275,2275,2275,0
|
|
20240412,181800,11152325900,2275,2275,2275,2275,0
|
|
20240412,181700,11152325900,2275,2275,2275,2275,0
|
|
20240412,181600,11152325900,2275,2275,2275,2275,0
|
|
20240412,181500,11152325900,2275,2275,2275,2275,0
|
|
20240412,181400,11152325900,2275,2275,2275,2275,0
|
|
20240412,181300,11152325900,2275,2275,2275,2275,0
|
|
20240412,181200,11152325900,2275,2275,2275,2275,0
|
|
20240412,181100,11152325900,2275,2275,2275,2275,0
|
|
20240412,181000,11152325900,2275,2275,2275,2275,0
|
|
20240412,180900,11152325900,2275,2275,2275,2275,0
|
|
20240412,180800,11152325900,2275,2275,2275,2275,0
|
|
20240412,180700,11152325900,2275,2275,2275,2275,0
|
|
20240412,180600,11152325900,2275,2275,2275,2275,0
|
|
20240412,180500,11152325900,2275,2275,2275,2275,0
|
|
20240412,180400,11152325900,2275,2275,2275,2275,0
|
|
20240412,180300,11152325900,2275,2275,2275,2275,33178
|
|
20240412,180200,11152325900,2275,2275,2275,2275,0
|
|
20240412,180100,11152325900,2275,2275,2275,2275,0
|
|
20240412,180000,11152325900,2275,2275,2275,2275,0
|
|
20240412,175900,11152325900,2275,2275,2275,2275,0
|
|
20240412,175800,11152325900,2275,2275,2275,2275,0
|
|
20240412,175700,11152325900,2275,2275,2275,2275,0
|
|
20240412,175600,11152325900,2275,2275,2275,2275,0
|
|
20240412,175500,11152325900,2275,2275,2275,2275,0
|
|
20240412,175400,11152325900,2275,2275,2275,2275,0
|
|
20240412,175300,11152325900,2275,2275,2275,2275,0
|
|
20240412,175200,11152325900,2275,2275,2275,2275,0
|
|
20240412,175100,11152325900,2275,2275,2275,2275,0
|
|
20240412,175000,11152325900,2275,2275,2275,2275,0
|
|
20240412,174900,11152325900,2275,2275,2275,2275,0
|
|
20240412,174800,11152325900,2275,2275,2275,2275,0
|
|
20240412,174700,11152325900,2275,2275,2275,2275,0
|
|
20240412,174600,11152325900,2275,2275,2275,2275,0
|
|
20240412,174500,11152325900,2275,2275,2275,2275,0
|
|
20240412,174400,11152325900,2275,2275,2275,2275,0
|
|
20240412,174300,11152325900,2275,2275,2275,2275,0
|
|
20240412,174200,11152325900,2275,2275,2275,2275,0
|
|
20240412,174100,11152325900,2275,2275,2275,2275,0
|
|
20240412,174000,11152325900,2275,2275,2275,2275,0
|
|
20240412,173900,11152325900,2275,2275,2275,2275,0
|
|
20240412,173800,11152325900,2275,2275,2275,2275,0
|
|
20240412,173700,11152325900,2275,2275,2275,2275,0
|
|
20240412,173600,11152325900,2275,2275,2275,2275,0
|
|
20240412,173500,11152325900,2275,2275,2275,2275,0
|
|
20240412,173400,11152325900,2275,2275,2275,2275,0
|
|
20240412,173300,11152325900,2275,2275,2275,2275,33178
|
|
20240412,173200,11152325900,2275,2275,2275,2275,0
|
|
20240412,173100,11152325900,2275,2275,2275,2275,0
|
|
20240412,173000,11152325900,2275,2275,2275,2275,0
|
|
20240412,172900,11152325900,2275,2275,2275,2275,0
|
|
20240412,172800,11152325900,2275,2275,2275,2275,0
|
|
20240412,172700,11152325900,2275,2275,2275,2275,0
|
|
20240412,172600,11152325900,2275,2275,2275,2275,0
|
|
20240412,172500,11152325900,2275,2275,2275,2275,0
|
|
20240412,172400,11152325900,2275,2275,2275,2275,0
|
|
20240412,172300,11152325900,2275,2275,2275,2275,0
|
|
20240412,172200,11152325900,2275,2275,2275,2275,0
|
|
20240412,172100,11152325900,2275,2275,2275,2275,0
|
|
20240412,172000,11152325900,2275,2275,2275,2275,0
|
|
20240412,171900,11152325900,2275,2275,2275,2275,0
|
|
20240412,171800,11152325900,2275,2275,2275,2275,0
|
|
20240412,171700,11152325900,2275,2275,2275,2275,0
|
|
20240412,171600,11152325900,2275,2275,2275,2275,0
|
|
20240412,171500,11152325900,2275,2275,2275,2275,0
|
|
20240412,171400,11152325900,2275,2275,2275,2275,0
|
|
20240412,171300,11152325900,2275,2275,2275,2275,0
|
|
20240412,171200,11152325900,2275,2275,2275,2275,0
|
|
20240412,171100,11152325900,2275,2275,2275,2275,0
|
|
20240412,171000,11152325900,2275,2275,2275,2275,0
|
|
20240412,170900,11152325900,2275,2275,2275,2275,0
|
|
20240412,170800,11152325900,2275,2275,2275,2275,0
|
|
20240412,170700,11152325900,2275,2275,2275,2275,0
|
|
20240412,170600,11152325900,2275,2275,2275,2275,0
|
|
20240412,170500,11152325900,2275,2275,2275,2275,0
|
|
20240412,170400,11152325900,2275,2275,2275,2275,0
|
|
20240412,170300,11152325900,2275,2275,2275,2275,33178
|
|
20240412,170200,11152325900,2275,2275,2275,2275,0
|
|
20240412,170100,11152325900,2275,2275,2275,2275,0
|
|
20240412,170000,11152325900,2275,2275,2275,2275,0
|
|
20240412,165900,11152325900,2275,2275,2275,2275,0
|
|
20240412,165800,11152325900,2275,2275,2275,2275,0
|
|
20240412,165700,11152325900,2275,2275,2275,2275,0
|
|
20240412,165600,11152325900,2275,2275,2275,2275,0
|
|
20240412,165500,11152325900,2275,2275,2275,2275,0
|
|
20240412,165400,11152325900,2275,2275,2275,2275,0
|
|
20240412,165300,11152325900,2275,2275,2275,2275,0
|
|
20240412,165200,11152325900,2275,2275,2275,2275,0
|
|
20240412,165100,11152325900,2275,2275,2275,2275,0
|
|
20240412,165000,11152325900,2275,2275,2275,2275,0
|
|
20240412,164900,11152325900,2275,2275,2275,2275,0
|
|
20240412,164800,11152325900,2275,2275,2275,2275,0
|
|
20240412,164700,11152325900,2275,2275,2275,2275,0
|
|
20240412,164600,11152325900,2275,2275,2275,2275,0
|
|
20240412,164500,11152325900,2275,2275,2275,2275,0
|
|
20240412,164400,11152325900,2275,2275,2275,2275,0
|
|
20240412,164300,11152325900,2275,2275,2275,2275,0
|
|
20240412,164200,11152325900,2275,2275,2275,2275,0
|
|
20240412,164100,11152325900,2275,2275,2275,2275,0
|
|
20240412,164000,11152325900,2275,2275,2275,2275,0
|
|
20240412,163900,11152325900,2275,2275,2275,2275,0
|
|
20240412,163800,11152325900,2275,2275,2275,2275,0
|
|
20240412,163700,11152325900,2275,2275,2275,2275,0
|
|
20240412,163600,11152325900,2275,2275,2275,2275,0
|
|
20240412,163500,11152325900,2275,2275,2275,2275,0
|
|
20240412,163400,11152325900,2275,2275,2275,2275,0
|
|
20240412,163300,11152325900,2275,2275,2275,2275,33178
|
|
20240412,163200,11152325900,2275,2275,2275,2275,0
|
|
20240412,163100,11152325900,2275,2275,2275,2275,0
|
|
20240412,163000,11152325900,2275,2275,2275,2275,0
|
|
20240412,162900,11152325900,2275,2275,2275,2275,0
|
|
20240412,162800,11152325900,2275,2275,2275,2275,0
|
|
20240412,162700,11152325900,2275,2275,2275,2275,0
|
|
20240412,162600,11152325900,2275,2275,2275,2275,0
|
|
20240412,162500,11152325900,2275,2275,2275,2275,0
|
|
20240412,162400,11152325900,2275,2275,2275,2275,0
|
|
20240412,162300,11152325900,2275,2275,2275,2275,0
|
|
20240412,162200,11152325900,2275,2275,2275,2275,0
|
|
20240412,162100,11152325900,2275,2275,2275,2275,0
|
|
20240412,162000,11152325900,2275,2275,2275,2275,0
|
|
20240412,161900,11152325900,2275,2275,2275,2275,0
|
|
20240412,161800,11152325900,2275,2275,2275,2275,0
|
|
20240412,161700,11152325900,2275,2275,2275,2275,0
|
|
20240412,161600,11152325900,2275,2275,2275,2275,0
|
|
20240412,161500,11152325900,2275,2275,2275,2275,0
|
|
20240412,161400,11152325900,2275,2275,2275,2275,0
|
|
20240412,161300,11152325900,2275,2275,2275,2275,0
|
|
20240412,161200,11152325900,2275,2275,2275,2275,0
|
|
20240412,161100,11152325900,2275,2275,2275,2275,0
|
|
20240412,161000,11152325900,2275,2275,2275,2275,0
|
|
20240412,160900,11152325900,2275,2275,2275,2275,0
|
|
20240412,160800,11152325900,2275,2275,2275,2275,0
|
|
20240412,160700,11152325900,2275,2275,2275,2275,0
|
|
20240412,160600,11152325900,2275,2275,2275,2275,0
|
|
20240412,160500,11152325900,2275,2275,2275,2275,0
|
|
20240412,160400,11152325900,2275,2275,2275,2275,0
|
|
20240412,160300,11152325900,2275,2275,2275,2275,33178
|
|
20240412,160200,11152325900,2275,2275,2275,2275,0
|
|
20240412,160100,11152325900,2275,2275,2275,2275,0
|
|
20240412,160000,11152325900,2275,2275,2275,2275,0
|
|
20240412,155900,11152325900,2275,2275,2275,2275,0
|
|
20240412,155800,11152325900,2275,2275,2275,2275,0
|
|
20240412,155700,11152325900,2275,2275,2275,2275,0
|
|
20240412,155600,11152325900,2275,2275,2275,2275,0
|
|
20240412,155500,11152325900,2275,2275,2275,2275,0
|
|
20240412,155400,11152325900,2275,2275,2275,2275,0
|
|
20240412,155300,11152325900,2275,2275,2275,2275,0
|
|
20240412,155200,11152325900,2275,2275,2275,2275,0
|
|
20240412,155100,11152325900,2275,2275,2275,2275,0
|
|
20240412,155000,11152325900,2275,2275,2275,2275,0
|
|
20240412,154900,11152325900,2275,2275,2275,2275,0
|
|
20240412,154800,11152325900,2275,2275,2275,2275,0
|
|
20240412,154700,11152325900,2275,2275,2275,2275,0
|
|
20240412,154600,11152325900,2275,2275,2275,2275,0
|
|
20240412,154500,11152325900,2275,2275,2275,2275,0
|
|
20240412,154400,11152325900,2275,2275,2275,2275,0
|
|
20240412,154300,11152325900,2275,2275,2275,2275,0
|
|
20240412,154200,11152325900,2275,2275,2275,2275,0
|
|
20240412,154100,11152325900,2275,2275,2275,2275,0
|
|
20240412,154000,11152325900,2275,2275,2275,2275,0
|
|
20240412,153900,11152325900,2275,2275,2275,2275,0
|
|
20240412,153800,11152325900,2275,2275,2275,2275,0
|
|
20240412,153700,11152325900,2275,2275,2275,2275,0
|
|
20240412,153600,11152325900,2275,2275,2275,2275,0
|
|
20240412,153500,11152325900,2275,2275,2275,2275,0
|
|
20240412,153400,11152325900,2275,2275,2275,2275,0
|
|
20240412,153300,11152325900,2275,2275,2275,2275,33178
|
|
20240412,153200,11152325900,2275,2275,2275,2275,0
|
|
20240412,153100,11152325900,2275,2275,2275,2275,0
|
|
20240412,153000,11152325900,2275,2275,2275,2275,33178
|
|
20240412,152900,11076845950,2275,2275,2275,2275,0
|
|
20240412,152800,11076845950,2275,2275,2275,2275,0
|
|
20240412,152700,11076845950,2275,2275,2275,2275,0
|
|
20240412,152600,11076845950,2275,2275,2275,2275,0
|
|
20240412,152500,11076845950,2275,2275,2275,2275,0
|
|
20240412,152400,11076845950,2275,2275,2275,2275,0
|
|
20240412,152300,11076845950,2275,2275,2275,2275,0
|
|
20240412,152200,11076845950,2275,2275,2275,2275,0
|
|
20240412,152100,11076845950,2275,2275,2275,2275,0
|
|
20240412,152000,11076845950,2275,2275,2275,2275,0
|
|
20240412,151900,11076845950,2275,2275,2275,2270,11634
|
|
20240412,151800,11050406130,2275,2275,2280,2270,3751
|
|
20240412,151700,11041870955,2275,2275,2275,2270,3797
|
|
20240412,151600,11033247605,2275,2280,2280,2270,5572
|
|
20240412,151500,11020588145,2280,2275,2280,2275,302
|
|
20240412,151400,11019901080,2275,2275,2280,2270,1054
|
|
20240412,151300,11017499900,2275,2280,2280,2270,232
|
|
20240412,151200,11016972685,2275,2280,2280,2270,691
|
|
20240412,151100,11015401090,2285,2275,2285,2270,6751
|
|
20240412,151000,11000037180,2280,2275,2280,2275,4537
|
|
20240412,150900,10989715450,2275,2285,2285,2275,6503
|
|
20240412,150800,10974913455,2280,2285,2285,2280,3892
|
|
20240412,150700,10966023350,2290,2290,2295,2290,503
|
|
20240412,150600,10964871430,2290,2290,2290,2290,1244
|
|
20240412,150500,10962022670,2290,2290,2290,2285,2505
|
|
20240412,150400,10956291065,2295,2295,2295,2280,3365
|
|
20240412,150300,10948592870,2295,2295,2295,2290,1022
|
|
20240412,150200,10946251380,2295,2295,2295,2290,403
|
|
20240412,150100,10945326845,2290,2285,2295,2285,5569
|
|
20240412,150000,10932576575,2290,2290,2290,2285,1033
|
|
20240412,145900,10930211140,2290,2290,2290,2285,27
|
|
20240412,145800,10930149335,2290,2285,2290,2285,159
|
|
20240412,145700,10929785435,2285,2290,2290,2285,412
|
|
20240412,145600,10928843485,2295,2290,2295,2285,2318
|
|
20240412,145500,10923536635,2290,2285,2290,2285,1886
|
|
20240412,145400,10919223710,2285,2280,2285,2275,1570
|
|
20240412,145300,10915638385,2285,2285,2285,2280,1841
|
|
20240412,145200,10911439235,2285,2285,2290,2285,4469
|
|
20240412,145100,10901209620,2285,2275,2285,2275,4533
|
|
20240412,145000,10890880810,2275,2275,2275,2270,7929
|
|
20240412,144900,10872843930,2275,2275,2275,2270,1649
|
|
20240412,144800,10869095805,2275,2280,2280,2275,69
|
|
20240412,144700,10868938775,2270,2270,2270,2270,271
|
|
20240412,144600,10868323605,2270,2270,2270,2270,101
|
|
20240412,144500,10868094335,2270,2275,2280,2270,592
|
|
20240412,144400,10866750130,2275,2280,2285,2275,1122
|
|
20240412,144300,10864192890,2275,2270,2275,2270,1478
|
|
20240412,144200,10860837095,2270,2270,2270,2260,2585
|
|
20240412,144100,10854974805,2270,2270,2270,2260,4639
|
|
20240412,144000,10844484915,2265,2270,2270,2265,151
|
|
20240412,143900,10844142190,2275,2275,2275,2260,1216
|
|
20240412,143800,10841386295,2275,2260,2275,2260,2550
|
|
20240412,143700,10835618215,2265,2255,2265,2255,717
|
|
20240412,143600,10833997870,2255,2275,2275,2255,4556
|
|
20240412,143500,10823699065,2275,2270,2275,2265,289
|
|
20240412,143400,10823043050,2275,2275,2280,2275,123
|
|
20240412,143300,10822763210,2275,2275,2275,2270,2827
|
|
20240412,143200,10816333330,2275,2270,2275,2255,4092
|
|
20240412,143100,10807085150,2270,2270,2270,2270,18
|
|
20240412,143000,10807044290,2260,2260,2270,2255,5674
|
|
20240412,142900,10794227565,2270,2270,2275,2265,1754
|
|
20240412,142800,10790251980,2270,2265,2270,2265,26
|
|
20240412,142700,10790193030,2270,2265,2270,2265,5006
|
|
20240412,142600,10778831265,2265,2270,2270,2260,208
|
|
20240412,142500,10778361130,2270,2260,2270,2255,597
|
|
20240412,142400,10777014580,2260,2270,2275,2255,653
|
|
20240412,142300,10775540500,2275,2260,2275,2255,2428
|
|
20240412,142200,10770054635,2275,2265,2275,2260,603
|
|
20240412,142100,10768691790,2265,2265,2275,2265,204
|
|
20240412,142000,10768229720,2275,2300,2300,2270,4044
|
|
20240412,141900,10759026885,2280,2285,2300,2280,869
|
|
20240412,141800,10757039035,2305,2310,2310,2285,4865
|
|
20240412,141700,10745803745,2310,2260,2310,2260,11684
|
|
20240412,141600,10719116985,2265,2270,2270,2265,531
|
|
20240412,141500,10717913645,2270,2265,2270,2260,8491
|
|
20240412,141400,10698678515,2265,2260,2265,2260,3
|
|
20240412,141300,10698671730,2265,2260,2265,2260,793
|
|
20240412,141200,10696879320,2265,2265,2265,2265,81
|
|
20240412,141100,10696695855,2260,2260,2265,2260,49
|
|
20240412,141000,10696585085,2265,2260,2265,2260,765
|
|
20240412,140900,10694855930,2260,2265,2265,2255,3015
|
|
20240412,140800,10688046425,2265,2260,2265,2260,37
|
|
20240412,140700,10687962670,2265,2260,2265,2255,133
|
|
20240412,140600,10687662295,2265,2260,2265,2255,1677
|
|
20240412,140500,10683872445,2265,2260,2265,2260,73
|
|
20240412,140400,10683707440,2265,2270,2270,2265,226
|
|
20240412,140300,10683194985,2270,2270,2270,2260,4
|
|
20240412,140200,10683185915,2270,2270,2270,2260,32
|
|
20240412,140100,10683113545,2270,2265,2270,2260,1752
|
|
20240412,140000,10679149520,2265,2260,2265,2260,1357
|
|
20240412,135900,10676077090,2265,2260,2265,2260,2
|
|
20240412,135800,10676072565,2265,2260,2265,2260,986
|
|
20240412,135700,10673839505,2260,2255,2265,2255,1890
|
|
20240412,135600,10669572395,2265,2265,2265,2260,4371
|
|
20240412,135500,10659693175,2265,2260,2265,2260,40
|
|
20240412,135400,10659602765,2265,2260,2265,2260,553
|
|
20240412,135300,10658352950,2260,2265,2265,2260,4247
|
|
20240412,135200,10648738440,2265,2270,2270,2265,1505
|
|
20240412,135100,10645327440,2270,2270,2270,2270,52
|
|
20240412,135000,10645209400,2270,2265,2270,2265,2325
|
|
20240412,134900,10639942525,2265,2275,2275,2265,643
|
|
20240412,134800,10638486060,2265,2265,2275,2265,977
|
|
20240412,134700,10636267225,2265,2265,2275,2265,3762
|
|
20240412,134600,10627746235,2275,2275,2275,2275,3
|
|
20240412,134500,10627739410,2275,2275,2275,2265,240
|
|
20240412,134400,10627195740,2275,2275,2275,2275,432
|
|
20240412,134300,10626212940,2275,2270,2275,2270,231
|
|
20240412,134200,10625688315,2270,2270,2270,2270,1190
|
|
20240412,134100,10622987015,2275,2280,2285,2270,684
|
|
20240412,134000,10621431820,2285,2280,2290,2280,168
|
|
20240412,133900,10621048545,2280,2270,2280,2270,26
|
|
20240412,133800,10620989390,2270,2270,2270,2270,40
|
|
20240412,133700,10620898590,2280,2280,2280,2280,41
|
|
20240412,133600,10620805110,2280,2280,2280,2280,0
|
|
20240412,133500,10620805110,2280,2275,2280,2270,2362
|
|
20240412,133400,10615432260,2270,2270,2270,2270,5
|
|
20240412,133300,10615420910,2280,2275,2280,2275,1302
|
|
20240412,133200,10612458850,2280,2280,2280,2275,1072
|
|
20240412,133100,10610019265,2290,2280,2290,2280,293
|
|
20240412,133000,10609351215,2285,2285,2290,2285,30
|
|
20240412,132900,10609282655,2290,2290,2290,2290,29
|
|
20240412,132800,10609216245,2290,2285,2300,2285,12529
|
|
20240412,132700,10580546940,2285,2280,2285,2280,2239
|
|
20240412,132600,10575442010,2280,2280,2280,2280,2034
|
|
20240412,132500,10570804490,2280,2290,2290,2280,320
|
|
20240412,132400,10570074840,2285,2275,2285,2275,517
|
|
20240412,132300,10568894235,2280,2280,2285,2275,2971
|
|
20240412,132200,10562134175,2275,2280,2280,2275,4980
|
|
20240412,132100,10550804165,2280,2275,2280,2270,2570
|
|
20240412,132000,10544946770,2270,2275,2275,2270,11
|
|
20240412,131900,10544921750,2280,2265,2280,2265,701
|
|
20240412,131800,10543333970,2265,2285,2285,2265,4888
|
|
20240412,131700,10532237170,2285,2270,2290,2270,12
|
|
20240412,131600,10532209895,2270,2275,2290,2270,868
|
|
20240412,131500,10530236970,2290,2270,2290,2270,22415
|
|
20240412,131400,10479050795,2270,2280,2280,2265,428
|
|
20240412,131300,10478079300,2280,2280,2280,2270,1417
|
|
20240412,131200,10474849860,2270,2270,2270,2270,396
|
|
20240412,131100,10473950940,2275,2275,2275,2265,1957
|
|
20240412,131000,10469503010,2275,2275,2280,2275,577
|
|
20240412,130900,10468190315,2275,2275,2275,2275,808
|
|
20240412,130800,10466352115,2275,2275,2280,2275,45
|
|
20240412,130700,10466249540,2280,2280,2285,2270,3789
|
|
20240412,130600,10457607230,2280,2285,2285,2255,19350
|
|
20240412,130500,10413680505,2285,2305,2305,2285,5759
|
|
20240412,130400,10400469850,2310,2315,2315,2300,6896
|
|
20240412,130300,10384562670,2310,2315,2320,2305,21131
|
|
20240412,130200,10335693185,2305,2315,2320,2295,10914
|
|
20240412,130100,10310499760,2305,2320,2320,2295,14659
|
|
20240412,130000,10276620360,2310,2290,2325,2280,14501
|
|
20240412,125900,10243208615,2290,2280,2290,2275,648
|
|
20240412,125800,10241731595,2280,2280,2280,2280,512
|
|
20240412,125700,10240564235,2280,2280,2290,2280,1518
|
|
20240412,125600,10237099375,2280,2290,2290,2280,4596
|
|
20240412,125500,10226594555,2290,2295,2295,2290,359
|
|
20240412,125400,10225771440,2295,2285,2295,2285,4348
|
|
20240412,125300,10215820710,2285,2270,2285,2270,3299
|
|
20240412,125200,10208304870,2270,2275,2280,2265,1537
|
|
20240412,125100,10204813225,2275,2265,2275,2260,4720
|
|
20240412,125000,10194120815,2265,2265,2265,2255,3020
|
|
20240412,124900,10187280860,2260,2265,2275,2255,2700
|
|
20240412,124800,10181183365,2265,2270,2275,2265,15863
|
|
20240412,124700,10145175470,2275,2270,2275,2260,1748
|
|
20240412,124600,10141213150,2275,2265,2280,2265,3373
|
|
20240412,124500,10133554225,2250,2260,2265,2250,7724
|
|
20240412,124400,10116120140,2255,2275,2275,2255,14844
|
|
20240412,124300,10082533715,2280,2275,2280,2275,1207
|
|
20240412,124200,10079782235,2275,2265,2280,2265,2517
|
|
20240412,124100,10074063975,2275,2265,2275,2260,7461
|
|
20240412,124000,10057185390,2265,2275,2285,2265,8996
|
|
20240412,123900,10036765220,2275,2285,2295,2270,17948
|
|
20240412,123800,9995863320,2285,2295,2300,2285,1530
|
|
20240412,123700,9992352465,2290,2300,2300,2290,1054
|
|
20240412,123600,9989937430,2300,2295,2300,2290,1801
|
|
20240412,123500,9985812090,2300,2285,2300,2285,981
|
|
20240412,123400,9983570340,2290,2300,2300,2290,1179
|
|
20240412,123300,9980869980,2300,2290,2300,2285,2876
|
|
20240412,123200,9974287990,2290,2295,2295,2290,3142
|
|
20240412,123100,9967092665,2295,2295,2300,2295,788
|
|
20240412,123000,9965283965,2300,2285,2300,2285,2375
|
|
20240412,122900,9959827080,2290,2320,2320,2290,28901
|
|
20240412,122800,9893415200,2320,2325,2325,2320,936
|
|
20240412,122700,9891242020,2325,2325,2325,2325,219
|
|
20240412,122600,9890732845,2325,2320,2325,2320,762
|
|
20240412,122500,9888964995,2325,2325,2325,2325,321
|
|
20240412,122400,9888218670,2325,2340,2340,2325,320
|
|
20240412,122300,9887473185,2335,2335,2335,2325,1477
|
|
20240412,122200,9884025150,2335,2335,2335,2330,4164
|
|
20240412,122100,9874305175,2335,2335,2335,2335,1382
|
|
20240412,122000,9871078205,2335,2340,2340,2335,519
|
|
20240412,121900,9869866310,2340,2340,2340,2335,445
|
|
20240412,121800,9868826010,2335,2335,2335,2335,1575
|
|
20240412,121700,9865148385,2335,2340,2340,2335,1668
|
|
20240412,121600,9861251365,2340,2340,2340,2335,2985
|
|
20240412,121500,9854273915,2335,2340,2345,2335,3646
|
|
20240412,121400,9845743070,2340,2355,2355,2340,10378
|
|
20240412,121300,9821407920,2350,2345,2350,2345,10151
|
|
20240412,121200,9797567375,2345,2345,2345,2340,1685
|
|
20240412,121100,9793616800,2345,2340,2345,2330,2408
|
|
20240412,121000,9787980010,2345,2325,2345,2325,758
|
|
20240412,120900,9786211180,2340,2340,2340,2320,7071
|
|
20240412,120800,9769729690,2335,2335,2340,2330,605
|
|
20240412,120700,9768316645,2345,2345,2345,2330,1662
|
|
20240412,120600,9764423990,2345,2320,2345,2320,5960
|
|
20240412,120500,9750487135,2335,2330,2335,2320,1942
|
|
20240412,120400,9745954740,2330,2320,2330,2320,2374
|
|
20240412,120300,9740442630,2320,2330,2335,2320,6583
|
|
20240412,120200,9725109460,2335,2330,2335,2330,1840
|
|
20240412,120100,9720821350,2330,2320,2330,2320,12228
|
|
20240412,120000,9692345795,2315,2315,2320,2315,343
|
|
20240412,115900,9691551740,2325,2315,2325,2315,6299
|
|
20240412,115800,9676940960,2315,2315,2315,2315,2383
|
|
20240412,115700,9671424315,2315,2320,2320,2315,211
|
|
20240412,115600,9670934920,2315,2310,2315,2310,212
|
|
20240412,115500,9670445125,2310,2310,2315,2310,2369
|
|
20240412,115400,9664972720,2310,2320,2320,2310,1722
|
|
20240412,115300,9660985320,2320,2310,2320,2310,2807
|
|
20240412,115200,9654477685,2310,2295,2310,2295,7050
|
|
20240412,115100,9638229640,2295,2305,2310,2295,6449
|
|
20240412,115000,9623406740,2310,2310,2310,2305,4822
|
|
20240412,114900,9612288205,2310,2310,2315,2310,1582
|
|
20240412,114800,9608632670,2315,2315,2315,2310,1998
|
|
20240412,114700,9604015980,2310,2310,2315,2310,642
|
|
20240412,114600,9602532475,2305,2305,2305,2300,431
|
|
20240412,114500,9601540105,2305,2310,2310,2300,1535
|
|
20240412,114400,9598008295,2310,2295,2310,2295,3381
|
|
20240412,114300,9590222045,2295,2290,2305,2290,2886
|
|
20240412,114200,9583595480,2290,2295,2295,2290,10190
|
|
20240412,114100,9560209630,2300,2300,2305,2295,4500
|
|
20240412,114000,9549868760,2305,2310,2310,2300,1255
|
|
20240412,113900,9546980575,2310,2315,2315,2310,723
|
|
20240412,113800,9545307470,2315,2310,2315,2300,1334
|
|
20240412,113700,9542227680,2310,2310,2310,2300,540
|
|
20240412,113600,9540980430,2310,2310,2315,2295,7600
|
|
20240412,113500,9523485555,2325,2310,2340,2295,6832
|
|
20240412,113400,9507709500,2310,2290,2310,2290,15473
|
|
20240412,113300,9472166580,2285,2305,2310,2280,16445
|
|
20240412,113200,9434550635,2300,2315,2315,2295,34948
|
|
20240412,113100,9354080030,2315,2320,2320,2315,6582
|
|
20240412,113000,9338841225,2320,2325,2325,2320,6426
|
|
20240412,112900,9323932755,2320,2330,2330,2320,6950
|
|
20240412,112800,9307779800,2330,2330,2330,2325,1027
|
|
20240412,112700,9305389285,2330,2335,2335,2330,6395
|
|
20240412,112600,9290486795,2335,2340,2340,2335,968
|
|
20240412,112500,9288225895,2345,2330,2345,2330,904
|
|
20240412,112400,9286109405,2330,2330,2340,2330,1884
|
|
20240412,112300,9281710115,2330,2340,2345,2330,9554
|
|
20240412,112200,9259403900,2340,2355,2355,2340,2674
|
|
20240412,112100,9253144585,2355,2350,2360,2340,16848
|
|
20240412,112000,9213606360,2350,2350,2350,2350,192
|
|
20240412,111900,9213155160,2350,2355,2355,2350,2508
|
|
20240412,111800,9207249475,2355,2360,2360,2355,504
|
|
20240412,111700,9206062545,2360,2360,2360,2360,220
|
|
20240412,111600,9205543345,2355,2350,2355,2350,9417
|
|
20240412,111500,9183397430,2355,2360,2360,2355,3464
|
|
20240412,111400,9175239660,2360,2360,2360,2350,5871
|
|
20240412,111300,9161408505,2360,2365,2365,2360,2160
|
|
20240412,111200,9156300200,2365,2370,2370,2365,1083
|
|
20240412,111100,9153737795,2365,2365,2370,2365,3220
|
|
20240412,111000,9146116460,2365,2370,2370,2365,1385
|
|
20240412,110900,9142836660,2375,2370,2375,2370,335
|
|
20240412,110800,9142042055,2375,2370,2375,2365,1163
|
|
20240412,110700,9139289390,2370,2375,2380,2365,9422
|
|
20240412,110600,9116945780,2370,2380,2395,2365,8372
|
|
20240412,110500,9096951045,2390,2380,2390,2375,20005
|
|
20240412,110400,9049231110,2380,2375,2380,2375,7979
|
|
20240412,110300,9030260585,2375,2375,2375,2365,1532
|
|
20240412,110200,9026623585,2375,2370,2375,2370,7045
|
|
20240412,110100,9009923380,2370,2365,2370,2360,3604
|
|
20240412,110000,9001398685,2365,2370,2370,2365,6406
|
|
20240412,105900,8986223870,2370,2370,2375,2370,6432
|
|
20240412,105800,8970968860,2375,2370,2375,2365,11055
|
|
20240412,105700,8944772975,2370,2370,2370,2360,8540
|
|
20240412,105600,8924559625,2365,2365,2370,2360,1923
|
|
20240412,105500,8920013675,2365,2355,2370,2355,2688
|
|
20240412,105400,8913664130,2355,2355,2360,2350,5650
|
|
20240412,105300,8900349895,2350,2355,2360,2350,4321
|
|
20240412,105200,8890175305,2355,2355,2355,2355,5246
|
|
20240412,105100,8877820975,2355,2350,2360,2350,2760
|
|
20240412,105000,8871334655,2350,2355,2360,2350,4975
|
|
20240412,104900,8859609950,2360,2350,2360,2350,1105
|
|
20240412,104800,8857006965,2350,2350,2350,2345,3215
|
|
20240412,104700,8849451990,2350,2345,2350,2345,3080
|
|
20240412,104600,8842226255,2355,2360,2360,2340,10455
|
|
20240412,104500,8817671825,2355,2350,2360,2345,10717
|
|
20240412,104400,8792452370,2340,2340,2350,2340,5472
|
|
20240412,104300,8779634875,2340,2345,2350,2340,2471
|
|
20240412,104200,8773840555,2350,2345,2350,2340,1728
|
|
20240412,104100,8769789235,2345,2345,2345,2340,3691
|
|
20240412,104000,8761144835,2340,2350,2350,2340,4787
|
|
20240412,103900,8749918690,2350,2360,2360,2345,5316
|
|
20240412,103800,8737425765,2365,2360,2365,2355,7611
|
|
20240412,103700,8719459975,2360,2355,2360,2355,3640
|
|
20240412,103600,8710876820,2355,2345,2355,2345,6775
|
|
20240412,103500,8694969195,2335,2340,2345,2335,1698
|
|
20240412,103400,8690999975,2335,2340,2340,2335,2743
|
|
20240412,103300,8684584275,2340,2345,2345,2340,4293
|
|
20240412,103200,8674538330,2335,2340,2345,2335,4482
|
|
20240412,103100,8664042030,2340,2345,2350,2340,10004
|
|
20240412,103000,8640611375,2345,2345,2350,2340,7474
|
|
20240412,102900,8623099700,2340,2350,2350,2335,2110
|
|
20240412,102800,8618165810,2355,2355,2355,2335,29794
|
|
20240412,102700,8548401725,2355,2350,2355,2350,1130
|
|
20240412,102600,8545743765,2350,2350,2350,2345,9746
|
|
20240412,102500,8522887155,2345,2350,2360,2345,5496
|
|
20240412,102400,8509980560,2345,2345,2365,2340,7743
|
|
20240412,102300,8491818165,2360,2365,2370,2345,53720
|
|
20240412,102200,8365639975,2365,2360,2370,2360,616
|
|
20240412,102100,8364185655,2360,2370,2375,2360,2712
|
|
20240412,102000,8357763515,2370,2370,2375,2365,3687
|
|
20240412,101900,8349025340,2370,2375,2375,2365,978
|
|
20240412,101800,8346703525,2365,2375,2375,2355,9319
|
|
20240412,101700,8324675935,2365,2375,2385,2365,5734
|
|
20240412,101600,8311083645,2375,2360,2375,2355,5813
|
|
20240412,101500,8297371515,2355,2370,2375,2355,34237
|
|
20240412,101400,8216405455,2370,2375,2380,2370,3872
|
|
20240412,101300,8207220330,2380,2380,2385,2375,873
|
|
20240412,101200,8205142375,2380,2390,2390,2375,668
|
|
20240412,101100,8203552400,2370,2375,2390,2370,12168
|
|
20240412,101000,8174612705,2375,2380,2385,2375,6983
|
|
20240412,100900,8157996315,2375,2380,2385,2375,1244
|
|
20240412,100800,8155037830,2385,2380,2385,2355,20657
|
|
20240412,100700,8106062295,2380,2385,2390,2375,17233
|
|
20240412,100600,8065011650,2385,2400,2400,2385,4381
|
|
20240412,100500,8054548110,2400,2405,2410,2395,4587
|
|
20240412,100400,8043536630,2400,2390,2415,2390,20323
|
|
20240412,100300,7994607970,2390,2390,2400,2385,19447
|
|
20240412,100200,7948017260,2390,2400,2400,2390,4938
|
|
20240412,100100,7936202165,2395,2395,2400,2395,3904
|
|
20240412,100000,7926842225,2400,2395,2400,2390,2070
|
|
20240412,095900,7921888100,2390,2400,2405,2390,9662
|
|
20240412,095800,7898741375,2405,2415,2415,2400,6863
|
|
20240412,095700,7882262825,2415,2410,2425,2390,11447
|
|
20240412,095600,7854726825,2410,2435,2435,2410,16348
|
|
20240412,095500,7815118325,2430,2440,2440,2430,8177
|
|
20240412,095400,7795203905,2440,2435,2440,2430,15725
|
|
20240412,095300,7756911430,2435,2440,2445,2430,35432
|
|
20240412,095200,7670515595,2440,2430,2440,2420,36109
|
|
20240412,095100,7582573045,2420,2435,2440,2410,34259
|
|
20240412,095000,7499304290,2435,2400,2435,2395,24144
|
|
20240412,094900,7441080435,2395,2400,2405,2395,11688
|
|
20240412,094800,7413041660,2400,2410,2415,2400,23528
|
|
20240412,094700,7356436795,2415,2365,2420,2365,61729
|
|
20240412,094600,7208256220,2360,2370,2375,2335,54498
|
|
20240412,094500,7080066880,2365,2370,2380,2360,7685
|
|
20240412,094400,7061855370,2370,2365,2375,2355,17667
|
|
20240412,094300,7020134730,2370,2370,2385,2365,9290
|
|
20240412,094200,6998116075,2375,2375,2380,2370,11406
|
|
20240412,094100,6971052020,2375,2395,2395,2375,22251
|
|
20240412,094000,6918026020,2390,2380,2395,2375,14830
|
|
20240412,093900,6882662755,2385,2370,2390,2355,23433
|
|
20240412,093800,6826924515,2370,2400,2400,2355,71291
|
|
20240412,093700,6657632800,2400,2420,2425,2395,34255
|
|
20240412,093600,6575222285,2425,2430,2430,2420,14300
|
|
20240412,093500,6540539305,2430,2425,2430,2415,21366
|
|
20240412,093400,6488832005,2415,2415,2425,2410,14132
|
|
20240412,093300,6454677130,2410,2400,2430,2400,13507
|
|
20240412,093200,6422089925,2405,2425,2430,2400,52268
|
|
20240412,093100,6296207010,2420,2435,2445,2415,24113
|
|
20240412,093000,6237687095,2430,2460,2460,2405,62612
|
|
20240412,092900,6085507615,2460,2480,2480,2455,34646
|
|
20240412,092800,6000054990,2480,2480,2485,2470,41805
|
|
20240412,092700,5896485435,2475,2440,2490,2435,92618
|
|
20240412,092600,5667605335,2450,2425,2450,2410,47911
|
|
20240412,092500,5551749975,2430,2440,2445,2420,38008
|
|
20240412,092400,5459251270,2440,2415,2450,2410,52024
|
|
20240412,092300,5332724185,2410,2460,2460,2410,66278
|
|
20240412,092200,5171457445,2455,2445,2460,2440,67204
|
|
20240412,092100,5006708315,2460,2495,2500,2445,185619
|
|
20240412,092000,4545121635,2495,2455,2495,2445,172361
|
|
20240412,091900,4118457125,2450,2435,2480,2435,164814
|
|
20240412,091800,3714587875,2445,2430,2450,2385,165766
|
|
20240412,091700,3311825180,2425,2370,2430,2365,118912
|
|
20240412,091600,3027185770,2370,2385,2390,2365,74956
|
|
20240412,091500,2848934290,2385,2350,2390,2350,66559
|
|
20240412,091400,2690971170,2350,2365,2365,2335,22403
|
|
20240412,091300,2638206835,2365,2340,2365,2320,62317
|
|
20240412,091200,2492794230,2335,2345,2350,2330,37992
|
|
20240412,091100,2403886340,2345,2370,2375,2340,84681
|
|
20240412,091000,2205082205,2355,2410,2410,2350,73325
|
|
20240412,090900,2030655415,2405,2360,2415,2345,81760
|
|
20240412,090800,1836200280,2360,2355,2370,2340,58273
|
|
20240412,090700,1699159875,2350,2380,2410,2350,168838
|
|
20240412,090600,1296865650,2375,2400,2450,2310,334618
|
|
20240412,090500,503454635,2335,2335,2335,2335,0
|
|
20240412,090400,503454635,2335,2335,2335,2335,0
|
|
20240412,090300,503454635,2335,2245,2335,2235,81778
|
|
20240412,090200,317933470,2245,2215,2280,2205,92749
|
|
20240412,090100,110259815,2215,2170,2245,2170,25606
|
|
20240412,090000,53709460,2175,2125,2185,2125,24413
|