614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,191100,4178089575,3540,3540,3540,3540,21642
|
|
20240409,191000,4178089575,3540,3540,3540,3540,0
|
|
20240409,190900,4178089575,3540,3540,3540,3540,0
|
|
20240409,190800,4178089575,3540,3540,3540,3540,0
|
|
20240409,190700,4178089575,3540,3540,3540,3540,0
|
|
20240409,190600,4178089575,3540,3540,3540,3540,0
|
|
20240409,190500,4178089575,3540,3540,3540,3540,0
|
|
20240409,190400,4178089575,3540,3540,3540,3540,0
|
|
20240409,190300,4178089575,3540,3540,3540,3540,0
|
|
20240409,190200,4178089575,3540,3540,3540,3540,0
|
|
20240409,190100,4178089575,3540,3540,3540,3540,0
|
|
20240409,190000,4178089575,3540,3540,3540,3540,0
|
|
20240409,185900,4178089575,3540,3540,3540,3540,0
|
|
20240409,185800,4178089575,3540,3540,3540,3540,0
|
|
20240409,185700,4178089575,3540,3540,3540,3540,0
|
|
20240409,185600,4178089575,3540,3540,3540,3540,0
|
|
20240409,185500,4178089575,3540,3540,3540,3540,0
|
|
20240409,185400,4178089575,3540,3540,3540,3540,0
|
|
20240409,185300,4178089575,3540,3540,3540,3540,0
|
|
20240409,185200,4178089575,3540,3540,3540,3540,0
|
|
20240409,185100,4178089575,3540,3540,3540,3540,0
|
|
20240409,185000,4178089575,3540,3540,3540,3540,0
|
|
20240409,184900,4178089575,3540,3540,3540,3540,0
|
|
20240409,184800,4178089575,3540,3540,3540,3540,0
|
|
20240409,184700,4178089575,3540,3540,3540,3540,0
|
|
20240409,184600,4178089575,3540,3540,3540,3540,0
|
|
20240409,184500,4178089575,3540,3540,3540,3540,0
|
|
20240409,184400,4178089575,3540,3540,3540,3540,0
|
|
20240409,184300,4178089575,3540,3540,3540,3540,0
|
|
20240409,184200,4178089575,3540,3540,3540,3540,0
|
|
20240409,184100,4178089575,3540,3540,3540,3540,21642
|
|
20240409,184000,4178089575,3540,3540,3540,3540,0
|
|
20240409,183900,4178089575,3540,3540,3540,3540,0
|
|
20240409,183800,4178089575,3540,3540,3540,3540,0
|
|
20240409,183700,4178089575,3540,3540,3540,3540,0
|
|
20240409,183600,4178089575,3540,3540,3540,3540,0
|
|
20240409,183500,4178089575,3540,3540,3540,3540,0
|
|
20240409,183400,4178089575,3540,3540,3540,3540,0
|
|
20240409,183300,4178089575,3540,3540,3540,3540,0
|
|
20240409,183200,4178089575,3540,3540,3540,3540,0
|
|
20240409,183100,4178089575,3540,3540,3540,3540,0
|
|
20240409,183000,4178089575,3540,3540,3540,3540,0
|
|
20240409,182900,4178089575,3540,3540,3540,3540,0
|
|
20240409,182800,4178089575,3540,3540,3540,3540,0
|
|
20240409,182700,4178089575,3540,3540,3540,3540,0
|
|
20240409,182600,4178089575,3540,3540,3540,3540,0
|
|
20240409,182500,4178089575,3540,3540,3540,3540,0
|
|
20240409,182400,4178089575,3540,3540,3540,3540,0
|
|
20240409,182300,4178089575,3540,3540,3540,3540,0
|
|
20240409,182200,4178089575,3540,3540,3540,3540,0
|
|
20240409,182100,4178089575,3540,3540,3540,3540,0
|
|
20240409,182000,4178089575,3540,3540,3540,3540,0
|
|
20240409,181900,4178089575,3540,3540,3540,3540,0
|
|
20240409,181800,4178089575,3540,3540,3540,3540,0
|
|
20240409,181700,4178089575,3540,3540,3540,3540,0
|
|
20240409,181600,4178089575,3540,3540,3540,3540,0
|
|
20240409,181500,4178089575,3540,3540,3540,3540,0
|
|
20240409,181400,4178089575,3540,3540,3540,3540,0
|
|
20240409,181300,4178089575,3540,3540,3540,3540,0
|
|
20240409,181200,4178089575,3540,3540,3540,3540,0
|
|
20240409,181100,4178089575,3540,3540,3540,3540,21642
|
|
20240409,181000,4178089575,3540,3540,3540,3540,0
|
|
20240409,180900,4178089575,3540,3540,3540,3540,0
|
|
20240409,180800,4178089575,3540,3540,3540,3540,0
|
|
20240409,180700,4178089575,3540,3540,3540,3540,0
|
|
20240409,180600,4178089575,3540,3540,3540,3540,0
|
|
20240409,180500,4178089575,3540,3540,3540,3540,0
|
|
20240409,180400,4178089575,3540,3540,3540,3540,0
|
|
20240409,180300,4178089575,3540,3540,3540,3540,0
|
|
20240409,180200,4178089575,3540,3540,3540,3540,0
|
|
20240409,180100,4178089575,3540,3540,3540,3540,0
|
|
20240409,180000,4178089575,3540,3540,3540,3540,0
|
|
20240409,175900,4178089575,3540,3540,3540,3540,0
|
|
20240409,175800,4178089575,3540,3540,3540,3540,0
|
|
20240409,175700,4178089575,3540,3540,3540,3540,0
|
|
20240409,175600,4178089575,3540,3540,3540,3540,0
|
|
20240409,175500,4178089575,3540,3540,3540,3540,0
|
|
20240409,175400,4178089575,3540,3540,3540,3540,0
|
|
20240409,175300,4178089575,3540,3540,3540,3540,0
|
|
20240409,175200,4178089575,3540,3540,3540,3540,0
|
|
20240409,175100,4178089575,3540,3540,3540,3540,0
|
|
20240409,175000,4178089575,3540,3540,3540,3540,0
|
|
20240409,174900,4178089575,3540,3540,3540,3540,0
|
|
20240409,174800,4178089575,3540,3540,3540,3540,0
|
|
20240409,174700,4178089575,3540,3540,3540,3540,0
|
|
20240409,174600,4178089575,3540,3540,3540,3540,0
|
|
20240409,174500,4178089575,3540,3540,3540,3540,0
|
|
20240409,174400,4178089575,3540,3540,3540,3540,0
|
|
20240409,174300,4178089575,3540,3540,3540,3540,0
|
|
20240409,174200,4178089575,3540,3540,3540,3540,0
|
|
20240409,174100,4178089575,3540,3540,3540,3540,21642
|
|
20240409,174000,4178089575,3540,3540,3540,3540,0
|
|
20240409,173900,4178089575,3540,3540,3540,3540,0
|
|
20240409,173800,4178089575,3540,3540,3540,3540,0
|
|
20240409,173700,4178089575,3540,3540,3540,3540,0
|
|
20240409,173600,4178089575,3540,3540,3540,3540,0
|
|
20240409,173500,4178089575,3540,3540,3540,3540,0
|
|
20240409,173400,4178089575,3540,3540,3540,3540,0
|
|
20240409,173300,4178089575,3540,3540,3540,3540,0
|
|
20240409,173200,4178089575,3540,3540,3540,3540,0
|
|
20240409,173100,4178089575,3540,3540,3540,3540,0
|
|
20240409,173000,4178089575,3540,3540,3540,3540,0
|
|
20240409,172900,4178089575,3540,3540,3540,3540,0
|
|
20240409,172800,4178089575,3540,3540,3540,3540,0
|
|
20240409,172700,4178089575,3540,3540,3540,3540,0
|
|
20240409,172600,4178089575,3540,3540,3540,3540,0
|
|
20240409,172500,4178089575,3540,3540,3540,3540,0
|
|
20240409,172400,4178089575,3540,3540,3540,3540,0
|
|
20240409,172300,4178089575,3540,3540,3540,3540,0
|
|
20240409,172200,4178089575,3540,3540,3540,3540,0
|
|
20240409,172100,4178089575,3540,3540,3540,3540,0
|
|
20240409,172000,4178089575,3540,3540,3540,3540,0
|
|
20240409,171900,4178089575,3540,3540,3540,3540,0
|
|
20240409,171800,4178089575,3540,3540,3540,3540,0
|
|
20240409,171700,4178089575,3540,3540,3540,3540,0
|
|
20240409,171600,4178089575,3540,3540,3540,3540,0
|
|
20240409,171500,4178089575,3540,3540,3540,3540,0
|
|
20240409,171400,4178089575,3540,3540,3540,3540,0
|
|
20240409,171300,4178089575,3540,3540,3540,3540,0
|
|
20240409,171200,4178089575,3540,3540,3540,3540,0
|
|
20240409,171100,4178089575,3540,3540,3540,3540,21642
|
|
20240409,171000,4178089575,3540,3540,3540,3540,0
|
|
20240409,170900,4178089575,3540,3540,3540,3540,0
|
|
20240409,170800,4178089575,3540,3540,3540,3540,0
|
|
20240409,170700,4178089575,3540,3540,3540,3540,0
|
|
20240409,170600,4178089575,3540,3540,3540,3540,0
|
|
20240409,170500,4178089575,3540,3540,3540,3540,0
|
|
20240409,170400,4178089575,3540,3540,3540,3540,0
|
|
20240409,170300,4178089575,3540,3540,3540,3540,0
|
|
20240409,170200,4178089575,3540,3540,3540,3540,0
|
|
20240409,170100,4178089575,3540,3540,3540,3540,0
|
|
20240409,170000,4178089575,3540,3540,3540,3540,0
|
|
20240409,165900,4178089575,3540,3540,3540,3540,0
|
|
20240409,165800,4178089575,3540,3540,3540,3540,0
|
|
20240409,165700,4178089575,3540,3540,3540,3540,0
|
|
20240409,165600,4178089575,3540,3540,3540,3540,0
|
|
20240409,165500,4178089575,3540,3540,3540,3540,0
|
|
20240409,165400,4178089575,3540,3540,3540,3540,0
|
|
20240409,165300,4178089575,3540,3540,3540,3540,0
|
|
20240409,165200,4178089575,3540,3540,3540,3540,0
|
|
20240409,165100,4178089575,3540,3540,3540,3540,0
|
|
20240409,165000,4178089575,3540,3540,3540,3540,0
|
|
20240409,164900,4178089575,3540,3540,3540,3540,0
|
|
20240409,164800,4178089575,3540,3540,3540,3540,0
|
|
20240409,164700,4178089575,3540,3540,3540,3540,0
|
|
20240409,164600,4178089575,3540,3540,3540,3540,0
|
|
20240409,164500,4178089575,3540,3540,3540,3540,0
|
|
20240409,164400,4178089575,3540,3540,3540,3540,0
|
|
20240409,164300,4178089575,3540,3540,3540,3540,0
|
|
20240409,164200,4178089575,3540,3540,3540,3540,0
|
|
20240409,164100,4178089575,3540,3540,3540,3540,21642
|
|
20240409,164000,4178089575,3540,3540,3540,3540,0
|
|
20240409,163900,4178089575,3540,3540,3540,3540,0
|
|
20240409,163800,4178089575,3540,3540,3540,3540,0
|
|
20240409,163700,4178089575,3540,3540,3540,3540,0
|
|
20240409,163600,4178089575,3540,3540,3540,3540,0
|
|
20240409,163500,4178089575,3540,3540,3540,3540,0
|
|
20240409,163400,4178089575,3540,3540,3540,3540,0
|
|
20240409,163300,4178089575,3540,3540,3540,3540,0
|
|
20240409,163200,4178089575,3540,3540,3540,3540,0
|
|
20240409,163100,4178089575,3540,3540,3540,3540,0
|
|
20240409,163000,4178089575,3540,3540,3540,3540,0
|
|
20240409,162900,4178089575,3540,3540,3540,3540,0
|
|
20240409,162800,4178089575,3540,3540,3540,3540,0
|
|
20240409,162700,4178089575,3540,3540,3540,3540,0
|
|
20240409,162600,4178089575,3540,3540,3540,3540,0
|
|
20240409,162500,4178089575,3540,3540,3540,3540,0
|
|
20240409,162400,4178089575,3540,3540,3540,3540,0
|
|
20240409,162300,4178089575,3540,3540,3540,3540,0
|
|
20240409,162200,4178089575,3540,3540,3540,3540,0
|
|
20240409,162100,4178089575,3540,3540,3540,3540,0
|
|
20240409,162000,4178089575,3540,3540,3540,3540,0
|
|
20240409,161900,4178089575,3540,3540,3540,3540,0
|
|
20240409,161800,4178089575,3540,3540,3540,3540,0
|
|
20240409,161700,4178089575,3540,3540,3540,3540,0
|
|
20240409,161600,4178089575,3540,3540,3540,3540,0
|
|
20240409,161500,4178089575,3540,3540,3540,3540,0
|
|
20240409,161400,4178089575,3540,3540,3540,3540,0
|
|
20240409,161300,4178089575,3540,3540,3540,3540,0
|
|
20240409,161200,4178089575,3540,3540,3540,3540,0
|
|
20240409,161100,4178089575,3540,3540,3540,3540,21642
|
|
20240409,161000,4178089575,3540,3540,3540,3540,0
|
|
20240409,160900,4178089575,3540,3540,3540,3540,0
|
|
20240409,160800,4178089575,3540,3540,3540,3540,0
|
|
20240409,160700,4178089575,3540,3540,3540,3540,0
|
|
20240409,160600,4178089575,3540,3540,3540,3540,0
|
|
20240409,160500,4178089575,3540,3540,3540,3540,0
|
|
20240409,160400,4178089575,3540,3540,3540,3540,0
|
|
20240409,160300,4178089575,3540,3540,3540,3540,0
|
|
20240409,160200,4178089575,3540,3540,3540,3540,0
|
|
20240409,160100,4178089575,3540,3540,3540,3540,0
|
|
20240409,160000,4178089575,3540,3540,3540,3540,0
|
|
20240409,155900,4178089575,3540,3540,3540,3540,0
|
|
20240409,155800,4178089575,3540,3540,3540,3540,0
|
|
20240409,155700,4178089575,3540,3540,3540,3540,0
|
|
20240409,155600,4178089575,3540,3540,3540,3540,0
|
|
20240409,155500,4178089575,3540,3540,3540,3540,0
|
|
20240409,155400,4178089575,3540,3540,3540,3540,0
|
|
20240409,155300,4178089575,3540,3540,3540,3540,0
|
|
20240409,155200,4178089575,3540,3540,3540,3540,0
|
|
20240409,155100,4178089575,3540,3540,3540,3540,0
|
|
20240409,155000,4178089575,3540,3540,3540,3540,0
|
|
20240409,154900,4178089575,3540,3540,3540,3540,0
|
|
20240409,154800,4178089575,3540,3540,3540,3540,0
|
|
20240409,154700,4178089575,3540,3540,3540,3540,0
|
|
20240409,154600,4178089575,3540,3540,3540,3540,0
|
|
20240409,154500,4178089575,3540,3540,3540,3540,0
|
|
20240409,154400,4178089575,3540,3540,3540,3540,0
|
|
20240409,154300,4178089575,3540,3540,3540,3540,0
|
|
20240409,154200,4178089575,3540,3540,3540,3540,0
|
|
20240409,154100,4178089575,3540,3540,3540,3540,21642
|
|
20240409,154000,4178089575,3540,3540,3540,3540,0
|
|
20240409,153900,4178089575,3540,3540,3540,3540,0
|
|
20240409,153800,4178089575,3540,3540,3540,3540,0
|
|
20240409,153700,4178089575,3540,3540,3540,3540,0
|
|
20240409,153600,4178089575,3540,3540,3540,3540,0
|
|
20240409,153500,4178089575,3540,3540,3540,3540,0
|
|
20240409,153400,4178089575,3540,3540,3540,3540,0
|
|
20240409,153300,4178089575,3540,3540,3540,3540,0
|
|
20240409,153200,4178089575,3540,3540,3540,3540,0
|
|
20240409,153100,4178089575,3540,3540,3540,3540,0
|
|
20240409,153000,4178089575,3540,3540,3540,3540,21642
|
|
20240409,152900,4101476895,3560,3560,3560,3560,0
|
|
20240409,152800,4101476895,3560,3560,3560,3560,0
|
|
20240409,152700,4101476895,3560,3560,3560,3560,0
|
|
20240409,152600,4101476895,3560,3560,3560,3560,0
|
|
20240409,152500,4101476895,3560,3560,3560,3560,0
|
|
20240409,152400,4101476895,3560,3560,3560,3560,0
|
|
20240409,152300,4101476895,3560,3560,3560,3560,0
|
|
20240409,152200,4101476895,3560,3560,3560,3560,0
|
|
20240409,152100,4101476895,3560,3560,3560,3560,0
|
|
20240409,152000,4101476895,3560,3560,3560,3560,0
|
|
20240409,151900,4101476895,3560,3565,3565,3555,2549
|
|
20240409,151800,4092402150,3560,3565,3565,3560,771
|
|
20240409,151700,4089656195,3560,3560,3560,3555,3136
|
|
20240409,151600,4078492535,3555,3560,3560,3550,2823
|
|
20240409,151500,4068457455,3555,3550,3555,3550,824
|
|
20240409,151400,4065528385,3550,3545,3550,3545,2550
|
|
20240409,151300,4056476065,3550,3555,3555,3550,825
|
|
20240409,151200,4053546945,3555,3555,3555,3555,706
|
|
20240409,151100,4051037115,3555,3555,3555,3550,8
|
|
20240409,151000,4051008680,3550,3545,3550,3540,4040
|
|
20240409,150900,4036687170,3540,3550,3550,3540,5409
|
|
20240409,150800,4017526620,3550,3540,3550,3540,4177
|
|
20240409,150700,4002720480,3545,3550,3550,3530,13261
|
|
20240409,150600,3955857695,3550,3545,3550,3540,10433
|
|
20240409,150500,3918870800,3545,3545,3545,3545,1531
|
|
20240409,150400,3913443405,3545,3555,3555,3545,753
|
|
20240409,150300,3910772290,3560,3545,3565,3545,6106
|
|
20240409,150200,3889075195,3545,3535,3545,3530,4899
|
|
20240409,150100,3871731525,3540,3540,3540,3535,5266
|
|
20240409,150000,3853108565,3540,3535,3540,3530,4706
|
|
20240409,145900,3836472740,3540,3540,3540,3535,1172
|
|
20240409,145800,3832323950,3530,3540,3540,3530,1063
|
|
20240409,145700,3828567340,3540,3530,3540,3530,6261
|
|
20240409,145600,3806435880,3535,3535,3540,3530,5612
|
|
20240409,145500,3786624105,3540,3540,3540,3530,6769
|
|
20240409,145400,3762704470,3535,3535,3540,3535,4075
|
|
20240409,145300,3748297675,3535,3535,3535,3530,776
|
|
20240409,145200,3745554620,3535,3535,3540,3530,3540
|
|
20240409,145100,3733038485,3540,3540,3540,3535,226
|
|
20240409,145000,3732238460,3535,3535,3540,3535,8909
|
|
20240409,144900,3700742050,3535,3535,3535,3530,1321
|
|
20240409,144800,3696076300,3535,3530,3535,3530,1171
|
|
20240409,144700,3691937170,3530,3535,3535,3530,1226
|
|
20240409,144600,3687606725,3535,3540,3540,3535,3737
|
|
20240409,144500,3674391410,3540,3540,3540,3540,1212
|
|
20240409,144400,3670100930,3540,3540,3540,3535,2118
|
|
20240409,144300,3662613115,3540,3545,3545,3540,3849
|
|
20240409,144200,3648982570,3545,3540,3545,3540,720
|
|
20240409,144100,3646432810,3545,3540,3545,3540,1885
|
|
20240409,144000,3639753590,3540,3545,3550,3540,3583
|
|
20240409,143900,3627054690,3550,3550,3550,3545,1133
|
|
20240409,143800,3623033945,3550,3550,3550,3545,1274
|
|
20240409,143700,3618516170,3545,3550,3550,3545,2021
|
|
20240409,143600,3611341720,3550,3550,3550,3545,674
|
|
20240409,143500,3608949390,3550,3550,3550,3545,1872
|
|
20240409,143400,3602303895,3550,3550,3550,3545,1301
|
|
20240409,143300,3597685510,3550,3540,3550,3540,6651
|
|
20240409,143200,3574109745,3540,3540,3545,3540,4395
|
|
20240409,143100,3558547995,3545,3545,3545,3540,238
|
|
20240409,143000,3557704385,3545,3545,3545,3540,1414
|
|
20240409,142900,3552691820,3540,3535,3545,3535,8069
|
|
20240409,142800,3524141140,3535,3535,3540,3535,4403
|
|
20240409,142700,3508573430,3535,3545,3545,3535,2209
|
|
20240409,142600,3500752305,3540,3545,3545,3540,1062
|
|
20240409,142500,3496987685,3545,3545,3545,3540,1305
|
|
20240409,142400,3492361560,3545,3550,3550,3540,5590
|
|
20240409,142300,3472555775,3550,3560,3565,3550,2331
|
|
20240409,142200,3464265560,3565,3560,3570,3560,3384
|
|
20240409,142100,3452211365,3560,3565,3565,3560,963
|
|
20240409,142000,3448782745,3570,3565,3570,3560,5944
|
|
20240409,141900,3427592710,3560,3565,3565,3560,2216
|
|
20240409,141800,3419696550,3560,3565,3565,3560,883
|
|
20240409,141700,3416550635,3565,3550,3565,3545,15538
|
|
20240409,141600,3361340575,3545,3550,3550,3545,310
|
|
20240409,141500,3360240510,3545,3550,3550,3545,1989
|
|
20240409,141400,3353184095,3550,3545,3550,3545,3927
|
|
20240409,141300,3339257195,3545,3545,3545,3540,1191
|
|
20240409,141200,3335035200,3550,3545,3550,3545,1561
|
|
20240409,141100,3329500765,3545,3545,3545,3540,355
|
|
20240409,141000,3328242430,3540,3535,3540,3535,10585
|
|
20240409,140900,3290816445,3535,3535,3535,3530,1187
|
|
20240409,140800,3286624355,3530,3530,3530,3525,7126
|
|
20240409,140700,3261470015,3525,3525,3530,3525,2053
|
|
20240409,140600,3254232300,3525,3530,3530,3525,2116
|
|
20240409,140500,3246770250,3530,3530,3530,3530,660
|
|
20240409,140400,3244440450,3535,3535,3535,3530,2350
|
|
20240409,140300,3236139185,3535,3535,3535,3530,2062
|
|
20240409,140200,3228851550,3530,3535,3535,3530,387
|
|
20240409,140100,3227484175,3530,3535,3535,3530,1817
|
|
20240409,140000,3221064680,3535,3535,3535,3535,2656
|
|
20240409,135900,3211675720,3535,3545,3545,3535,4567
|
|
20240409,135800,3195509425,3545,3550,3550,3545,2882
|
|
20240409,135700,3185292085,3550,3550,3550,3550,1061
|
|
20240409,135600,3181525535,3545,3550,3555,3545,5413
|
|
20240409,135500,3162334650,3550,3550,3550,3545,7282
|
|
20240409,135400,3136488635,3545,3550,3550,3545,163
|
|
20240409,135300,3135910050,3550,3545,3550,3545,2625
|
|
20240409,135200,3126597160,3550,3545,3550,3545,6396
|
|
20240409,135100,3103922920,3545,3540,3545,3540,1263
|
|
20240409,135000,3099451060,3540,3540,3545,3540,1788
|
|
20240409,134900,3093115860,3545,3540,3545,3540,3035
|
|
20240409,134800,3082371135,3540,3540,3545,3540,1270
|
|
20240409,134700,3077872255,3540,3540,3545,3540,575
|
|
20240409,134600,3075836595,3545,3540,3545,3535,2869
|
|
20240409,134500,3065680500,3540,3530,3540,3525,2732
|
|
20240409,134400,3056025625,3535,3525,3535,3525,8332
|
|
20240409,134300,3026611805,3530,3525,3530,3520,3899
|
|
20240409,134200,3012867470,3525,3525,3525,3520,994
|
|
20240409,134100,3009363925,3525,3530,3530,3525,2741
|
|
20240409,134000,2999692730,3530,3530,3530,3525,300
|
|
20240409,133900,2998634165,3525,3530,3530,3525,1831
|
|
20240409,133800,2992174715,3530,3535,3535,3530,819
|
|
20240409,133700,2989283220,3530,3530,3530,3525,5103
|
|
20240409,133600,2971269730,3520,3525,3530,3520,973
|
|
20240409,133500,2967838525,3525,3525,3530,3525,9324
|
|
20240409,133400,2934970765,3525,3530,3530,3525,401
|
|
20240409,133300,2933555400,3535,3535,3535,3530,3093
|
|
20240409,133200,2922631635,3540,3540,3540,3535,1908
|
|
20240409,133100,2915880255,3535,3540,3540,3535,809
|
|
20240409,133000,2913019340,3540,3545,3545,3540,1424
|
|
20240409,132900,2907975885,3545,3525,3545,3525,8280
|
|
20240409,132800,2878734270,3525,3520,3530,3520,8212
|
|
20240409,132700,2849784630,3530,3535,3535,3520,5724
|
|
20240409,132600,2829582175,3540,3550,3550,3535,11224
|
|
20240409,132500,2789796045,3550,3550,3555,3550,200
|
|
20240409,132400,2789085840,3550,3550,3555,3550,2413
|
|
20240409,132300,2780513515,3550,3555,3555,3550,486
|
|
20240409,132200,2778785925,3550,3555,3555,3550,877
|
|
20240409,132100,2775672090,3550,3555,3555,3550,1930
|
|
20240409,132000,2768815510,3555,3550,3555,3550,212
|
|
20240409,131900,2768062300,3555,3555,3555,3550,2668
|
|
20240409,131800,2758581300,3555,3555,3555,3550,159
|
|
20240409,131700,2758016120,3550,3555,3555,3550,1336
|
|
20240409,131600,2753267445,3555,3550,3555,3550,1948
|
|
20240409,131500,2746346490,3555,3555,3555,3550,919
|
|
20240409,131400,2743079480,3550,3555,3555,3550,2305
|
|
20240409,131300,2734891680,3555,3550,3555,3550,1253
|
|
20240409,131200,2730437365,3550,3555,3555,3550,3562
|
|
20240409,131100,2717775835,3550,3550,3555,3550,1673
|
|
20240409,131000,2711836190,3550,3560,3560,3550,2580
|
|
20240409,130900,2702656775,3555,3555,3555,3555,1447
|
|
20240409,130800,2697512690,3555,3560,3560,3555,2446
|
|
20240409,130700,2688806955,3565,3560,3565,3560,564
|
|
20240409,130600,2686798540,3565,3570,3570,3555,9070
|
|
20240409,130500,2654500830,3570,3570,3575,3570,534
|
|
20240409,130400,2652593985,3575,3570,3575,3570,2822
|
|
20240409,130300,2642509825,3570,3575,3575,3570,668
|
|
20240409,130200,2640123050,3575,3570,3575,3570,2505
|
|
20240409,130100,2631170075,3570,3570,3575,3570,1582
|
|
20240409,130000,2625519430,3570,3575,3580,3570,669
|
|
20240409,125900,2623128335,3575,3580,3585,3575,1978
|
|
20240409,125800,2616044810,3575,3560,3580,3560,2933
|
|
20240409,125700,2605571670,3560,3565,3570,3555,1067
|
|
20240409,125600,2601772250,3570,3560,3570,3560,930
|
|
20240409,125500,2598460845,3560,3570,3570,3560,3336
|
|
20240409,125400,2586567855,3565,3555,3570,3555,2452
|
|
20240409,125300,2577826335,3560,3560,3565,3550,8474
|
|
20240409,125200,2547675680,3560,3565,3565,3560,1042
|
|
20240409,125100,2543961730,3560,3560,3570,3545,5479
|
|
20240409,125000,2524465975,3555,3580,3590,3555,7311
|
|
20240409,124900,2498368135,3585,3555,3585,3555,14363
|
|
20240409,124800,2447169705,3560,3550,3560,3550,980
|
|
20240409,124700,2443687375,3555,3555,3560,3555,757
|
|
20240409,124600,2440995925,3555,3555,3555,3550,1706
|
|
20240409,124500,2434932070,3555,3545,3560,3545,13240
|
|
20240409,124400,2387866615,3545,3540,3545,3540,881
|
|
20240409,124300,2384744380,3545,3545,3545,3540,1416
|
|
20240409,124200,2379729505,3545,3540,3545,3540,3241
|
|
20240409,124100,2368243230,3540,3540,3545,3540,1044
|
|
20240409,124000,2364547445,3535,3535,3540,3535,1950
|
|
20240409,123900,2357653620,3535,3535,3540,3535,1054
|
|
20240409,123800,2353924175,3535,3535,3540,3535,1362
|
|
20240409,123700,2349109040,3540,3545,3545,3535,1472
|
|
20240409,123600,2343900210,3545,3540,3545,3535,2528
|
|
20240409,123500,2334951735,3545,3545,3550,3545,1712
|
|
20240409,123400,2328882690,3545,3540,3545,3540,300
|
|
20240409,123300,2327820110,3545,3545,3545,3540,2215
|
|
20240409,123200,2319972885,3545,3545,3545,3540,437
|
|
20240409,123100,2318424520,3545,3540,3545,3540,1753
|
|
20240409,123000,2312216065,3540,3545,3550,3540,1986
|
|
20240409,122900,2305181035,3540,3535,3540,3535,979
|
|
20240409,122800,2301719685,3535,3535,3540,3535,1940
|
|
20240409,122700,2294858195,3530,3530,3540,3530,946
|
|
20240409,122600,2291516025,3540,3530,3540,3530,2503
|
|
20240409,122500,2282670705,3535,3540,3540,3535,2268
|
|
20240409,122400,2274653185,3540,3530,3540,3530,1195
|
|
20240409,122300,2270427955,3530,3535,3535,3525,3777
|
|
20240409,122200,2257091955,3535,3535,3535,3530,922
|
|
20240409,122100,2253833505,3540,3535,3545,3535,1491
|
|
20240409,122000,2248559845,3530,3535,3535,3530,1318
|
|
20240409,121900,2243905920,3535,3540,3540,3535,1283
|
|
20240409,121800,2239365200,3530,3530,3535,3530,1599
|
|
20240409,121700,2233717215,3530,3525,3530,3525,1093
|
|
20240409,121600,2229860305,3530,3520,3530,3520,1394
|
|
20240409,121500,2224941585,3520,3540,3540,3520,3650
|
|
20240409,121400,2212061385,3535,3540,3545,3535,381
|
|
20240409,121300,2210713435,3540,3540,3540,3535,2373
|
|
20240409,121200,2202318745,3540,3545,3545,3540,740
|
|
20240409,121100,2199698315,3540,3535,3540,3525,1904
|
|
20240409,121000,2192968915,3535,3540,3540,3535,4412
|
|
20240409,120900,2177369395,3540,3540,3540,3540,647
|
|
20240409,120800,2175079015,3550,3535,3550,3535,1355
|
|
20240409,120700,2170284745,3540,3540,3545,3540,1445
|
|
20240409,120600,2165168775,3540,3540,3545,3540,876
|
|
20240409,120500,2162064960,3540,3545,3550,3540,1335
|
|
20240409,120400,2157336340,3545,3540,3545,3540,1311
|
|
20240409,120300,2152691575,3535,3540,3540,3535,643
|
|
20240409,120200,2150416880,3545,3545,3550,3545,1369
|
|
20240409,120100,2145561565,3550,3535,3550,3535,1092
|
|
20240409,120000,2141697585,3530,3540,3540,3530,2450
|
|
20240409,115900,2133039650,3540,3540,3540,3535,695
|
|
20240409,115800,2130580155,3535,3535,3540,3535,1137
|
|
20240409,115700,2126559090,3535,3535,3540,3535,1202
|
|
20240409,115600,2122309920,3525,3530,3530,3525,1585
|
|
20240409,115500,2116719700,3525,3530,3535,3525,1687
|
|
20240409,115400,2110765535,3535,3525,3540,3525,1189
|
|
20240409,115300,2106563640,3530,3525,3530,3520,1454
|
|
20240409,115200,2101438000,3520,3525,3525,3520,1140
|
|
20240409,115100,2097422735,3530,3530,3530,3520,7006
|
|
20240409,115000,2072711790,3535,3540,3540,3530,4457
|
|
20240409,114900,2056951590,3535,3535,3535,3530,1192
|
|
20240409,114800,2052738700,3530,3540,3540,3530,5053
|
|
20240409,114700,2034873305,3540,3545,3550,3540,869
|
|
20240409,114600,2031793615,3545,3540,3545,3540,808
|
|
20240409,114500,2028930175,3545,3550,3550,3545,1553
|
|
20240409,114400,2023423250,3550,3550,3550,3545,706
|
|
20240409,114300,2020917755,3550,3545,3550,3545,576
|
|
20240409,114200,2018875220,3545,3535,3545,3535,1729
|
|
20240409,114100,2012752725,3535,3535,3535,3535,305
|
|
20240409,114000,2011674550,3540,3540,3540,3530,5475
|
|
20240409,113900,1992314755,3540,3535,3540,3535,1807
|
|
20240409,113800,1985920875,3535,3535,3535,3535,933
|
|
20240409,113700,1982622720,3540,3540,3540,3535,2449
|
|
20240409,113600,1973957835,3535,3545,3545,3535,5210
|
|
20240409,113500,1955513050,3555,3540,3555,3535,4613
|
|
20240409,113400,1939180345,3540,3540,3545,3540,1975
|
|
20240409,113300,1932188270,3545,3545,3545,3540,1399
|
|
20240409,113200,1927230970,3540,3545,3545,3540,1408
|
|
20240409,113100,1922244245,3545,3545,3545,3540,2314
|
|
20240409,113000,1914042495,3550,3545,3550,3545,3629
|
|
20240409,112900,1901174610,3540,3545,3545,3540,2705
|
|
20240409,112800,1891591915,3545,3540,3545,3540,3561
|
|
20240409,112700,1878970340,3540,3545,3545,3540,8438
|
|
20240409,112600,1849099325,3540,3555,3555,3540,10354
|
|
20240409,112500,1812326620,3555,3560,3560,3555,3554
|
|
20240409,112400,1799675280,3560,3565,3565,3560,1716
|
|
20240409,112300,1793561325,3560,3560,3565,3560,1160
|
|
20240409,112200,1789431050,3565,3565,3570,3565,2175
|
|
20240409,112100,1781674165,3565,3570,3570,3565,568
|
|
20240409,112000,1779648580,3570,3565,3570,3565,2737
|
|
20240409,111900,1769884030,3565,3565,3570,3565,1332
|
|
20240409,111800,1765132820,3565,3570,3570,3560,3715
|
|
20240409,111700,1751891535,3565,3575,3575,3565,14234
|
|
20240409,111600,1701122485,3575,3575,3580,3565,5903
|
|
20240409,111500,1680041585,3570,3575,3580,3570,6471
|
|
20240409,111400,1656926870,3575,3580,3585,3575,1599
|
|
20240409,111300,1651207450,3580,3580,3580,3575,2001
|
|
20240409,111200,1644046210,3580,3580,3585,3580,1666
|
|
20240409,111100,1638081260,3585,3580,3585,3575,5762
|
|
20240409,111000,1617447565,3575,3575,3580,3575,1424
|
|
20240409,110900,1612356045,3580,3580,3580,3575,2196
|
|
20240409,110800,1604500430,3580,3585,3585,3580,1345
|
|
20240409,110700,1599681610,3580,3580,3585,3575,1607
|
|
20240409,110600,1593930575,3580,3580,3580,3575,1597
|
|
20240409,110500,1588214095,3580,3580,3585,3580,1020
|
|
20240409,110400,1584562405,3580,3580,3585,3580,1823
|
|
20240409,110300,1578031880,3580,3580,3585,3580,1100
|
|
20240409,110200,1574092280,3580,3580,3585,3580,2389
|
|
20240409,110100,1565532095,3585,3580,3590,3580,1083
|
|
20240409,110000,1561649785,3590,3580,3590,3580,5224
|
|
20240409,105900,1542927610,3585,3590,3595,3580,3878
|
|
20240409,105800,1529012415,3580,3595,3595,3580,8712
|
|
20240409,105700,1497762680,3595,3600,3600,3590,7797
|
|
20240409,105600,1469758745,3595,3600,3600,3595,1314
|
|
20240409,105500,1465029735,3600,3600,3610,3595,6906
|
|
20240409,105400,1440169940,3600,3615,3615,3600,9223
|
|
20240409,105300,1406897345,3615,3625,3625,3615,6177
|
|
20240409,105200,1384537415,3625,3630,3630,3625,753
|
|
20240409,105100,1381806595,3630,3635,3635,3630,1323
|
|
20240409,105000,1377003190,3635,3640,3640,3635,322
|
|
20240409,104900,1375831915,3640,3645,3645,3635,1928
|
|
20240409,104800,1368817975,3645,3635,3645,3635,1569
|
|
20240409,104700,1363106790,3635,3635,3635,3635,1989
|
|
20240409,104600,1355876775,3635,3635,3635,3635,645
|
|
20240409,104500,1353532200,3635,3635,3635,3635,0
|
|
20240409,104400,1353532200,3635,3635,3635,3625,2525
|
|
20240409,104300,1344367580,3635,3635,3635,3635,1
|
|
20240409,104200,1344363945,3630,3620,3630,3620,3169
|
|
20240409,104100,1332879960,3625,3625,3625,3625,129
|
|
20240409,104000,1332412335,3625,3630,3630,3620,890
|
|
20240409,103900,1329186350,3630,3630,3635,3630,854
|
|
20240409,103800,1326085720,3630,3635,3635,3630,145
|
|
20240409,103700,1325558650,3635,3640,3640,3635,1095
|
|
20240409,103600,1321572870,3640,3640,3640,3640,8
|
|
20240409,103500,1321543750,3640,3645,3645,3625,3567
|
|
20240409,103400,1308561270,3645,3645,3645,3645,5
|
|
20240409,103300,1308543045,3645,3650,3650,3640,529
|
|
20240409,103200,1306616855,3650,3645,3650,3645,7849
|
|
20240409,103100,1277976835,3650,3620,3650,3620,13820
|
|
20240409,103000,1227651980,3620,3635,3635,3620,20612
|
|
20240409,102900,1152997910,3625,3620,3625,3620,4002
|
|
20240409,102800,1138492110,3625,3625,3630,3620,3243
|
|
20240409,102700,1126732220,3625,3630,3630,3625,2478
|
|
20240409,102600,1117738270,3635,3630,3635,3630,1266
|
|
20240409,102500,1113136980,3635,3635,3635,3635,1404
|
|
20240409,102400,1108033440,3640,3640,3640,3635,831
|
|
20240409,102300,1105009645,3635,3635,3635,3635,1
|
|
20240409,102200,1105006010,3640,3640,3645,3640,1050
|
|
20240409,102100,1101183960,3645,3635,3645,3635,260
|
|
20240409,102000,1100238760,3635,3635,3635,3635,2938
|
|
20240409,101900,1089559130,3635,3645,3645,3635,2812
|
|
20240409,101800,1079329140,3645,3640,3645,3640,1541
|
|
20240409,101700,1073713195,3640,3635,3645,3630,1341
|
|
20240409,101600,1068835250,3635,3630,3635,3625,10705
|
|
20240409,101500,1029997575,3630,3650,3650,3630,5801
|
|
20240409,101400,1008885500,3655,3660,3660,3655,133
|
|
20240409,101300,1008398810,3665,3670,3670,3665,1201
|
|
20240409,101200,1003991810,3675,3665,3675,3665,5728
|
|
20240409,101100,982952945,3660,3655,3660,3645,10103
|
|
20240409,101000,946065320,3645,3660,3660,3640,4527
|
|
20240409,100900,929560515,3665,3660,3670,3655,4911
|
|
20240409,100800,911569100,3675,3675,3675,3665,12097
|
|
20240409,100700,867169975,3675,3670,3675,3670,4161
|
|
20240409,100600,851879630,3670,3675,3675,3670,1020
|
|
20240409,100500,848131930,3675,3675,3675,3670,1460
|
|
20240409,100400,842766510,3680,3680,3680,3675,5003
|
|
20240409,100300,824355790,3690,3685,3690,3685,2933
|
|
20240409,100200,813547670,3685,3695,3695,3685,2817
|
|
20240409,100100,803159695,3695,3695,3700,3685,11998
|
|
20240409,100000,758849585,3690,3685,3690,3680,11127
|
|
20240409,095900,717832700,3685,3680,3685,3670,5263
|
|
20240409,095800,698471470,3660,3685,3690,3650,19514
|
|
20240409,095700,626765620,3685,3675,3700,3675,19550
|
|
20240409,095600,554632285,3680,3660,3680,3655,10582
|
|
20240409,095500,515845915,3660,3660,3670,3660,8869
|
|
20240409,095400,483351190,3660,3655,3660,3650,13292
|
|
20240409,095300,434726140,3655,3645,3665,3640,13220
|
|
20240409,095200,386417230,3640,3635,3640,3635,5321
|
|
20240409,095100,367054845,3635,3635,3640,3630,2834
|
|
20240409,095000,356755580,3635,3625,3635,3615,17764
|
|
20240409,094900,292392365,3620,3625,3625,3620,5975
|
|
20240409,094800,270762455,3625,3625,3630,3625,1013
|
|
20240409,094700,267089520,3630,3630,3630,3630,739
|
|
20240409,094600,264406950,3625,3615,3630,3615,3044
|
|
20240409,094500,253374960,3615,3615,3615,3615,835
|
|
20240409,094400,250356435,3610,3610,3610,3610,1461
|
|
20240409,094300,245082225,3610,3610,3610,3610,555
|
|
20240409,094200,243078675,3605,3605,3605,3605,0
|
|
20240409,094100,243078675,3605,3605,3615,3600,1583
|
|
20240409,094000,237369890,3605,3605,3605,3605,1424
|
|
20240409,093900,232236370,3605,3605,3610,3605,393
|
|
20240409,093800,230818385,3605,3605,3610,3605,1227
|
|
20240409,093700,226394440,3605,3600,3605,3595,1370
|
|
20240409,093600,221461515,3595,3610,3610,3595,5098
|
|
20240409,093500,203092570,3605,3605,3605,3605,1073
|
|
20240409,093400,199224405,3600,3600,3600,3600,25
|
|
20240409,093300,199134405,3600,3600,3600,3600,1531
|
|
20240409,093200,193622805,3600,3590,3600,3590,1959
|
|
20240409,093100,186587170,3590,3585,3590,3585,430
|
|
20240409,093000,185043595,3590,3580,3590,3580,1788
|
|
20240409,092900,178636950,3585,3585,3585,3585,0
|
|
20240409,092800,178636950,3585,3585,3585,3585,1833
|
|
20240409,092700,172065645,3585,3585,3585,3585,600
|
|
20240409,092600,169914645,3590,3590,3590,3585,727
|
|
20240409,092500,167305465,3585,3585,3585,3585,2889
|
|
20240409,092400,156948400,3585,3585,3585,3585,3537
|
|
20240409,092300,144268255,3585,3585,3585,3585,20
|
|
20240409,092200,144196555,3585,3590,3590,3585,2940
|
|
20240409,092100,133655405,3585,3585,3585,3585,0
|
|
20240409,092000,133655405,3585,3590,3590,3585,402
|
|
20240409,091900,132214210,3590,3590,3590,3575,3482
|
|
20240409,091800,119737045,3590,3585,3590,3585,646
|
|
20240409,091700,117420005,3585,3585,3585,3585,247
|
|
20240409,091600,116534510,3585,3585,3585,3585,132
|
|
20240409,091500,116061290,3580,3580,3580,3580,1517
|
|
20240409,091400,110630430,3575,3580,3580,3575,11
|
|
20240409,091300,110591055,3580,3580,3580,3580,939
|
|
20240409,091200,107229435,3590,3570,3590,3570,1218
|
|
20240409,091100,102875570,3570,3580,3580,3570,2704
|
|
20240409,091000,93207710,3590,3590,3590,3585,1631
|
|
20240409,090900,87357420,3590,3585,3590,3585,4123
|
|
20240409,090800,72562880,3580,3570,3580,3570,2589
|
|
20240409,090700,63312020,3565,3570,3580,3565,1964
|
|
20240409,090600,56297480,3570,3570,3570,3565,839
|
|
20240409,090500,53302255,3550,3550,3550,3550,2970
|
|
20240409,090400,42758755,3550,3550,3550,3550,2230
|
|
20240409,090300,34842255,3545,3550,3570,3545,5103
|
|
20240409,090200,16719000,3540,3545,3550,3540,1271
|
|
20240409,090100,12219305,3545,3545,3545,3545,42
|
|
20240409,090000,12070415,3545,3540,3545,3540,3409
|