621 lines
31 KiB
CSV
621 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,191800,10631919005,3800,3800,3800,3800,43056
|
|
20240513,191700,10631919005,3800,3800,3800,3800,0
|
|
20240513,191600,10631919005,3800,3800,3800,3800,0
|
|
20240513,191500,10631919005,3800,3800,3800,3800,0
|
|
20240513,191400,10631919005,3800,3800,3800,3800,0
|
|
20240513,191300,10631919005,3800,3800,3800,3800,0
|
|
20240513,191200,10631919005,3800,3800,3800,3800,0
|
|
20240513,191100,10631919005,3800,3800,3800,3800,0
|
|
20240513,191000,10631919005,3800,3800,3800,3800,0
|
|
20240513,190900,10631919005,3800,3800,3800,3800,0
|
|
20240513,190800,10631919005,3800,3800,3800,3800,0
|
|
20240513,190700,10631919005,3800,3800,3800,3800,0
|
|
20240513,190600,10631919005,3800,3800,3800,3800,0
|
|
20240513,190500,10631919005,3800,3800,3800,3800,0
|
|
20240513,190400,10631919005,3800,3800,3800,3800,0
|
|
20240513,190300,10631919005,3800,3800,3800,3800,0
|
|
20240513,190200,10631919005,3800,3800,3800,3800,0
|
|
20240513,190100,10631919005,3800,3800,3800,3800,0
|
|
20240513,190000,10631919005,3800,3800,3800,3800,0
|
|
20240513,185900,10631919005,3800,3800,3800,3800,0
|
|
20240513,185800,10631919005,3800,3800,3800,3800,0
|
|
20240513,185700,10631919005,3800,3800,3800,3800,0
|
|
20240513,185600,10631919005,3800,3800,3800,3800,0
|
|
20240513,185500,10631919005,3800,3800,3800,3800,0
|
|
20240513,185400,10631919005,3800,3800,3800,3800,0
|
|
20240513,185300,10631919005,3800,3800,3800,3800,0
|
|
20240513,185200,10631919005,3800,3800,3800,3800,0
|
|
20240513,185100,10631919005,3800,3800,3800,3800,0
|
|
20240513,185000,10631919005,3800,3800,3800,3800,0
|
|
20240513,184900,10631919005,3800,3800,3800,3800,0
|
|
20240513,184800,10631919005,3800,3800,3800,3800,43056
|
|
20240513,184700,10631919005,3800,3800,3800,3800,0
|
|
20240513,184600,10631919005,3800,3800,3800,3800,0
|
|
20240513,184500,10631919005,3800,3800,3800,3800,0
|
|
20240513,184400,10631919005,3800,3800,3800,3800,0
|
|
20240513,184300,10631919005,3800,3800,3800,3800,0
|
|
20240513,184200,10631919005,3800,3800,3800,3800,0
|
|
20240513,184100,10631919005,3800,3800,3800,3800,0
|
|
20240513,184000,10631919005,3800,3800,3800,3800,0
|
|
20240513,183900,10631919005,3800,3800,3800,3800,0
|
|
20240513,183800,10631919005,3800,3800,3800,3800,0
|
|
20240513,183700,10631919005,3800,3800,3800,3800,0
|
|
20240513,183600,10631919005,3800,3800,3800,3800,0
|
|
20240513,183500,10631919005,3800,3800,3800,3800,0
|
|
20240513,183400,10631919005,3800,3800,3800,3800,0
|
|
20240513,183300,10631919005,3800,3800,3800,3800,0
|
|
20240513,183200,10631919005,3800,3800,3800,3800,0
|
|
20240513,183100,10631919005,3800,3800,3800,3800,0
|
|
20240513,183000,10631919005,3800,3800,3800,3800,0
|
|
20240513,182900,10631919005,3800,3800,3800,3800,0
|
|
20240513,182800,10631919005,3800,3800,3800,3800,0
|
|
20240513,182700,10631919005,3800,3800,3800,3800,0
|
|
20240513,182600,10631919005,3800,3800,3800,3800,0
|
|
20240513,182500,10631919005,3800,3800,3800,3800,0
|
|
20240513,182400,10631919005,3800,3800,3800,3800,0
|
|
20240513,182300,10631919005,3800,3800,3800,3800,0
|
|
20240513,182200,10631919005,3800,3800,3800,3800,0
|
|
20240513,182100,10631919005,3800,3800,3800,3800,0
|
|
20240513,182000,10631919005,3800,3800,3800,3800,0
|
|
20240513,181900,10631919005,3800,3800,3800,3800,0
|
|
20240513,181800,10631919005,3800,3800,3800,3800,43056
|
|
20240513,181700,10631919005,3800,3800,3800,3800,0
|
|
20240513,181600,10631919005,3800,3800,3800,3800,0
|
|
20240513,181500,10631919005,3800,3800,3800,3800,0
|
|
20240513,181400,10631919005,3800,3800,3800,3800,0
|
|
20240513,181300,10631919005,3800,3800,3800,3800,0
|
|
20240513,181200,10631919005,3800,3800,3800,3800,0
|
|
20240513,181100,10631919005,3800,3800,3800,3800,0
|
|
20240513,181000,10631919005,3800,3800,3800,3800,0
|
|
20240513,180900,10631919005,3800,3800,3800,3800,0
|
|
20240513,180800,10631919005,3800,3800,3800,3800,0
|
|
20240513,180700,10631919005,3800,3800,3800,3800,0
|
|
20240513,180600,10631919005,3800,3800,3800,3800,0
|
|
20240513,180500,10631919005,3800,3800,3800,3800,0
|
|
20240513,180400,10631919005,3800,3800,3800,3800,0
|
|
20240513,180300,10631919005,3800,3800,3800,3800,0
|
|
20240513,180200,10631919005,3800,3800,3800,3800,0
|
|
20240513,180100,10631919005,3800,3800,3800,3800,0
|
|
20240513,180000,10631919005,3800,3800,3800,3800,0
|
|
20240513,175900,10631919005,3800,3800,3800,3800,0
|
|
20240513,175800,10631919005,3800,3800,3800,3800,0
|
|
20240513,175700,10631919005,3800,3800,3800,3800,0
|
|
20240513,175600,10631919005,3800,3800,3800,3800,0
|
|
20240513,175500,10631919005,3800,3800,3800,3800,0
|
|
20240513,175400,10631919005,3800,3800,3800,3800,0
|
|
20240513,175300,10631919005,3800,3800,3800,3800,0
|
|
20240513,175200,10631919005,3800,3800,3800,3800,0
|
|
20240513,175100,10631919005,3800,3800,3800,3800,0
|
|
20240513,175000,10631919005,3800,3800,3800,3800,0
|
|
20240513,174900,10631919005,3800,3800,3800,3800,0
|
|
20240513,174800,10631919005,3800,3800,3800,3800,43056
|
|
20240513,174700,10631919005,3800,3800,3800,3800,0
|
|
20240513,174600,10631919005,3800,3800,3800,3800,0
|
|
20240513,174500,10631919005,3800,3800,3800,3800,0
|
|
20240513,174400,10631919005,3800,3800,3800,3800,0
|
|
20240513,174300,10631919005,3800,3800,3800,3800,0
|
|
20240513,174200,10631919005,3800,3800,3800,3800,0
|
|
20240513,174100,10631919005,3800,3800,3800,3800,0
|
|
20240513,174000,10631919005,3800,3800,3800,3800,0
|
|
20240513,173900,10631919005,3800,3800,3800,3800,0
|
|
20240513,173800,10631919005,3800,3800,3800,3800,0
|
|
20240513,173700,10631919005,3800,3800,3800,3800,0
|
|
20240513,173600,10631919005,3800,3800,3800,3800,0
|
|
20240513,173500,10631919005,3800,3800,3800,3800,0
|
|
20240513,173400,10631919005,3800,3800,3800,3800,0
|
|
20240513,173300,10631919005,3800,3800,3800,3800,0
|
|
20240513,173200,10631919005,3800,3800,3800,3800,0
|
|
20240513,173100,10631919005,3800,3800,3800,3800,0
|
|
20240513,173000,10631919005,3800,3800,3800,3800,0
|
|
20240513,172900,10631919005,3800,3800,3800,3800,0
|
|
20240513,172800,10631919005,3800,3800,3800,3800,0
|
|
20240513,172700,10631919005,3800,3800,3800,3800,0
|
|
20240513,172600,10631919005,3800,3800,3800,3800,0
|
|
20240513,172500,10631919005,3800,3800,3800,3800,0
|
|
20240513,172400,10631919005,3800,3800,3800,3800,0
|
|
20240513,172300,10631919005,3800,3800,3800,3800,0
|
|
20240513,172200,10631919005,3800,3800,3800,3800,0
|
|
20240513,172100,10631919005,3800,3800,3800,3800,0
|
|
20240513,172000,10631919005,3800,3800,3800,3800,0
|
|
20240513,171900,10631919005,3800,3800,3800,3800,0
|
|
20240513,171800,10631919005,3800,3800,3800,3800,43056
|
|
20240513,171700,10631919005,3800,3800,3800,3800,0
|
|
20240513,171600,10631919005,3800,3800,3800,3800,0
|
|
20240513,171500,10631919005,3800,3800,3800,3800,0
|
|
20240513,171400,10631919005,3800,3800,3800,3800,0
|
|
20240513,171300,10631919005,3800,3800,3800,3800,0
|
|
20240513,171200,10631919005,3800,3800,3800,3800,0
|
|
20240513,171100,10631919005,3800,3800,3800,3800,0
|
|
20240513,171000,10631919005,3800,3800,3800,3800,0
|
|
20240513,170900,10631919005,3800,3800,3800,3800,0
|
|
20240513,170800,10631919005,3800,3800,3800,3800,0
|
|
20240513,170700,10631919005,3800,3800,3800,3800,0
|
|
20240513,170600,10631919005,3800,3800,3800,3800,0
|
|
20240513,170500,10631919005,3800,3800,3800,3800,0
|
|
20240513,170400,10631919005,3800,3800,3800,3800,0
|
|
20240513,170300,10631919005,3800,3800,3800,3800,0
|
|
20240513,170200,10631919005,3800,3800,3800,3800,0
|
|
20240513,170100,10631919005,3800,3800,3800,3800,0
|
|
20240513,170000,10631919005,3800,3800,3800,3800,0
|
|
20240513,165900,10631919005,3800,3800,3800,3800,0
|
|
20240513,165800,10631919005,3800,3800,3800,3800,0
|
|
20240513,165700,10631919005,3800,3800,3800,3800,0
|
|
20240513,165600,10631919005,3800,3800,3800,3800,0
|
|
20240513,165500,10631919005,3800,3800,3800,3800,0
|
|
20240513,165400,10631919005,3800,3800,3800,3800,0
|
|
20240513,165300,10631919005,3800,3800,3800,3800,0
|
|
20240513,165200,10631919005,3800,3800,3800,3800,0
|
|
20240513,165100,10631919005,3800,3800,3800,3800,0
|
|
20240513,165000,10631919005,3800,3800,3800,3800,0
|
|
20240513,164900,10631919005,3800,3800,3800,3800,0
|
|
20240513,164800,10631919005,3800,3800,3800,3800,43056
|
|
20240513,164700,10631919005,3800,3800,3800,3800,0
|
|
20240513,164600,10631919005,3800,3800,3800,3800,0
|
|
20240513,164500,10631919005,3800,3800,3800,3800,0
|
|
20240513,164400,10631919005,3800,3800,3800,3800,0
|
|
20240513,164300,10631919005,3800,3800,3800,3800,0
|
|
20240513,164200,10631919005,3800,3800,3800,3800,0
|
|
20240513,164100,10631919005,3800,3800,3800,3800,0
|
|
20240513,164000,10631919005,3800,3800,3800,3800,0
|
|
20240513,163900,10631919005,3800,3800,3800,3800,0
|
|
20240513,163800,10631919005,3800,3800,3800,3800,0
|
|
20240513,163700,10631919005,3800,3800,3800,3800,0
|
|
20240513,163600,10631919005,3800,3800,3800,3800,0
|
|
20240513,163500,10631919005,3800,3800,3800,3800,0
|
|
20240513,163400,10631919005,3800,3800,3800,3800,0
|
|
20240513,163300,10631919005,3800,3800,3800,3800,0
|
|
20240513,163200,10631919005,3800,3800,3800,3800,0
|
|
20240513,163100,10631919005,3800,3800,3800,3800,0
|
|
20240513,163000,10631919005,3800,3800,3800,3800,0
|
|
20240513,162900,10631919005,3800,3800,3800,3800,0
|
|
20240513,162800,10631919005,3800,3800,3800,3800,0
|
|
20240513,162700,10631919005,3800,3800,3800,3800,0
|
|
20240513,162600,10631919005,3800,3800,3800,3800,0
|
|
20240513,162500,10631919005,3800,3800,3800,3800,0
|
|
20240513,162400,10631919005,3800,3800,3800,3800,0
|
|
20240513,162300,10631919005,3800,3800,3800,3800,0
|
|
20240513,162200,10631919005,3800,3800,3800,3800,0
|
|
20240513,162100,10631919005,3800,3800,3800,3800,0
|
|
20240513,162000,10631919005,3800,3800,3800,3800,0
|
|
20240513,161900,10631919005,3800,3800,3800,3800,0
|
|
20240513,161800,10631919005,3800,3800,3800,3800,43056
|
|
20240513,161700,10631919005,3800,3800,3800,3800,0
|
|
20240513,161600,10631919005,3800,3800,3800,3800,0
|
|
20240513,161500,10631919005,3800,3800,3800,3800,0
|
|
20240513,161400,10631919005,3800,3800,3800,3800,0
|
|
20240513,161300,10631919005,3800,3800,3800,3800,0
|
|
20240513,161200,10631919005,3800,3800,3800,3800,0
|
|
20240513,161100,10631919005,3800,3800,3800,3800,0
|
|
20240513,161000,10631919005,3800,3800,3800,3800,0
|
|
20240513,160900,10631919005,3800,3800,3800,3800,0
|
|
20240513,160800,10631919005,3800,3800,3800,3800,0
|
|
20240513,160700,10631919005,3800,3800,3800,3800,0
|
|
20240513,160600,10631919005,3800,3800,3800,3800,0
|
|
20240513,160500,10631919005,3800,3800,3800,3800,0
|
|
20240513,160400,10631919005,3800,3800,3800,3800,0
|
|
20240513,160300,10631919005,3800,3800,3800,3800,0
|
|
20240513,160200,10631919005,3800,3800,3800,3800,0
|
|
20240513,160100,10631919005,3800,3800,3800,3800,0
|
|
20240513,160000,10631919005,3800,3800,3800,3800,0
|
|
20240513,155900,10631919005,3800,3800,3800,3800,0
|
|
20240513,155800,10631919005,3800,3800,3800,3800,0
|
|
20240513,155700,10631919005,3800,3800,3800,3800,0
|
|
20240513,155600,10631919005,3800,3800,3800,3800,0
|
|
20240513,155500,10631919005,3800,3800,3800,3800,0
|
|
20240513,155400,10631919005,3800,3800,3800,3800,0
|
|
20240513,155300,10631919005,3800,3800,3800,3800,0
|
|
20240513,155200,10631919005,3800,3800,3800,3800,0
|
|
20240513,155100,10631919005,3800,3800,3800,3800,0
|
|
20240513,155000,10631919005,3800,3800,3800,3800,0
|
|
20240513,154900,10631919005,3800,3800,3800,3800,0
|
|
20240513,154800,10631919005,3800,3800,3800,3800,43056
|
|
20240513,154700,10631919005,3800,3800,3800,3800,0
|
|
20240513,154600,10631919005,3800,3800,3800,3800,0
|
|
20240513,154500,10631919005,3800,3800,3800,3800,0
|
|
20240513,154400,10631919005,3800,3800,3800,3800,0
|
|
20240513,154300,10631919005,3800,3800,3800,3800,0
|
|
20240513,154200,10631919005,3800,3800,3800,3800,0
|
|
20240513,154100,10631919005,3800,3800,3800,3800,0
|
|
20240513,154000,10631919005,3800,3800,3800,3800,0
|
|
20240513,153900,10631919005,3800,3800,3800,3800,0
|
|
20240513,153800,10631919005,3800,3800,3800,3800,0
|
|
20240513,153700,10631919005,3800,3800,3800,3800,0
|
|
20240513,153600,10631919005,3800,3800,3800,3800,0
|
|
20240513,153500,10631919005,3800,3800,3800,3800,0
|
|
20240513,153400,10631919005,3800,3800,3800,3800,0
|
|
20240513,153300,10631919005,3800,3800,3800,3800,0
|
|
20240513,153200,10631919005,3800,3800,3800,3800,0
|
|
20240513,153100,10631919005,3800,3800,3800,3800,0
|
|
20240513,153000,10631919005,3800,3800,3800,3800,43056
|
|
20240513,152900,10468306205,3800,3800,3800,3800,0
|
|
20240513,152800,10468306205,3800,3800,3800,3800,0
|
|
20240513,152700,10468306205,3800,3800,3800,3800,0
|
|
20240513,152600,10468306205,3800,3800,3800,3800,0
|
|
20240513,152500,10468306205,3800,3800,3800,3800,0
|
|
20240513,152400,10468306205,3800,3800,3800,3800,0
|
|
20240513,152300,10468306205,3800,3800,3800,3800,0
|
|
20240513,152200,10468306205,3800,3800,3800,3800,0
|
|
20240513,152100,10468306205,3800,3800,3800,3800,0
|
|
20240513,152000,10468306205,3800,3800,3800,3800,0
|
|
20240513,151900,10468306205,3800,3790,3800,3785,13556
|
|
20240513,151800,10416865445,3800,3790,3800,3785,11921
|
|
20240513,151700,10371656770,3790,3800,3800,3790,9813
|
|
20240513,151600,10334418035,3800,3800,3800,3795,8185
|
|
20240513,151500,10303315045,3800,3800,3800,3795,12212
|
|
20240513,151400,10256924820,3800,3795,3800,3790,10189
|
|
20240513,151300,10218241820,3795,3795,3795,3785,7656
|
|
20240513,151200,10189195405,3795,3795,3800,3785,13653
|
|
20240513,151100,10137374270,3790,3795,3800,3790,7034
|
|
20240513,151000,10110676225,3790,3790,3795,3785,7912
|
|
20240513,150900,10080661300,3795,3790,3795,3780,8651
|
|
20240513,150800,10047883640,3785,3790,3795,3780,7704
|
|
20240513,150700,10018714055,3790,3785,3790,3780,4142
|
|
20240513,150600,10003029320,3780,3785,3790,3775,5653
|
|
20240513,150500,9981635950,3780,3780,3785,3775,7864
|
|
20240513,150400,9951894315,3785,3780,3790,3775,11291
|
|
20240513,150300,9909193260,3785,3785,3795,3780,10719
|
|
20240513,150200,9868610980,3785,3785,3790,3775,8337
|
|
20240513,150100,9837067630,3790,3790,3795,3790,4453
|
|
20240513,150000,9820189200,3790,3785,3790,3780,7529
|
|
20240513,145900,9791683825,3785,3785,3785,3775,4692
|
|
20240513,145800,9773927835,3780,3775,3785,3770,2907
|
|
20240513,145700,9762936140,3775,3780,3785,3775,11857
|
|
20240513,145600,9718147180,3780,3780,3785,3770,6719
|
|
20240513,145500,9692761000,3780,3780,3780,3770,4446
|
|
20240513,145400,9675958440,3780,3780,3780,3765,8946
|
|
20240513,145300,9642187855,3765,3790,3790,3765,20114
|
|
20240513,145200,9566283785,3785,3785,3795,3780,6506
|
|
20240513,145100,9541644250,3795,3795,3795,3785,5585
|
|
20240513,145000,9520457560,3790,3785,3795,3785,5868
|
|
20240513,144900,9498213865,3790,3790,3800,3785,5163
|
|
20240513,144800,9478628385,3790,3790,3790,3780,5452
|
|
20240513,144700,9457985195,3790,3790,3790,3780,5085
|
|
20240513,144600,9438717115,3785,3795,3800,3775,6778
|
|
20240513,144500,9413048280,3795,3805,3805,3775,18581
|
|
20240513,144400,9342626960,3805,3795,3805,3795,13601
|
|
20240513,144300,9290930130,3800,3795,3800,3795,4834
|
|
20240513,144200,9272561895,3800,3800,3800,3795,5479
|
|
20240513,144100,9251743880,3800,3800,3800,3780,14396
|
|
20240513,144000,9197127650,3800,3800,3800,3785,3795
|
|
20240513,143900,9182718930,3800,3795,3800,3780,5260
|
|
20240513,143800,9162775330,3795,3785,3795,3785,3498
|
|
20240513,143700,9149514400,3785,3790,3795,3770,8856
|
|
20240513,143600,9116015665,3795,3780,3795,3770,5896
|
|
20240513,143500,9093713510,3780,3785,3795,3770,6960
|
|
20240513,143400,9067405275,3790,3780,3795,3775,6197
|
|
20240513,143300,9043940025,3785,3795,3795,3770,8544
|
|
20240513,143200,9011643590,3790,3790,3795,3780,5647
|
|
20240513,143100,8990253920,3780,3775,3790,3775,10622
|
|
20240513,143000,8950088615,3775,3780,3785,3775,7661
|
|
20240513,142900,8921120995,3775,3775,3780,3760,7661
|
|
20240513,142800,8892241595,3780,3780,3785,3770,13733
|
|
20240513,142700,8840363935,3785,3780,3785,3775,4325
|
|
20240513,142600,8823999885,3780,3775,3780,3770,6793
|
|
20240513,142500,8798343840,3780,3780,3780,3760,11149
|
|
20240513,142400,8756318460,3775,3785,3790,3765,35254
|
|
20240513,142300,8623345055,3790,3795,3795,3780,6328
|
|
20240513,142200,8599374105,3795,3785,3795,3785,4409
|
|
20240513,142100,8582647390,3785,3800,3800,3775,13056
|
|
20240513,142000,8533206360,3800,3790,3800,3790,4080
|
|
20240513,141900,8517719355,3795,3800,3805,3785,12777
|
|
20240513,141800,8469254480,3800,3785,3805,3785,27377
|
|
20240513,141700,8365200565,3785,3795,3800,3775,12296
|
|
20240513,141600,8318627575,3795,3790,3800,3790,6290
|
|
20240513,141500,8294740410,3795,3800,3800,3785,13685
|
|
20240513,141400,8242846570,3800,3795,3800,3790,5909
|
|
20240513,141300,8220398750,3795,3800,3805,3780,15796
|
|
20240513,141200,8160449265,3805,3800,3805,3800,8146
|
|
20240513,141100,8129454850,3805,3795,3805,3795,5641
|
|
20240513,141000,8107997960,3810,3785,3810,3785,22204
|
|
20240513,140900,8023680880,3785,3780,3790,3770,11179
|
|
20240513,140800,7981414270,3790,3795,3795,3775,9079
|
|
20240513,140700,7947017055,3790,3790,3795,3790,4423
|
|
20240513,140600,7930235100,3790,3780,3800,3780,7610
|
|
20240513,140500,7901372495,3770,3800,3800,3770,16633
|
|
20240513,140400,7838445915,3800,3800,3800,3795,5419
|
|
20240513,140300,7817855780,3800,3800,3800,3795,9797
|
|
20240513,140200,7780630725,3800,3800,3805,3795,10523
|
|
20240513,140100,7740636780,3795,3800,3820,3790,46353
|
|
20240513,140000,7564028795,3800,3790,3800,3790,8481
|
|
20240513,135900,7531811370,3790,3795,3800,3790,4433
|
|
20240513,135800,7514979100,3795,3790,3800,3785,9705
|
|
20240513,135700,7478172460,3790,3795,3805,3785,24659
|
|
20240513,135600,7384541555,3795,3790,3800,3790,5984
|
|
20240513,135500,7361820030,3795,3800,3800,3795,6377
|
|
20240513,135400,7337596135,3800,3800,3805,3795,13136
|
|
20240513,135300,7287678800,3795,3795,3800,3780,17450
|
|
20240513,135200,7221524945,3795,3795,3800,3790,6294
|
|
20240513,135100,7197624615,3800,3795,3800,3790,7835
|
|
20240513,135000,7167878260,3795,3800,3805,3790,9168
|
|
20240513,134900,7133065850,3795,3800,3800,3780,12471
|
|
20240513,134800,7085789250,3800,3790,3800,3785,9437
|
|
20240513,134700,7049959555,3785,3795,3795,3780,5859
|
|
20240513,134600,7027757690,3795,3800,3800,3790,3849
|
|
20240513,134500,7013146295,3795,3805,3805,3780,16320
|
|
20240513,134400,6951197260,3805,3795,3810,3790,14223
|
|
20240513,134300,6897146865,3790,3795,3800,3790,3577
|
|
20240513,134200,6883565140,3800,3795,3800,3790,3214
|
|
20240513,134100,6871367230,3790,3805,3805,3790,10722
|
|
20240513,134000,6830669270,3805,3805,3810,3800,4624
|
|
20240513,133900,6813070685,3810,3810,3815,3810,5861
|
|
20240513,133800,6790727370,3810,3800,3810,3800,2659
|
|
20240513,133700,6780598565,3800,3805,3815,3800,19119
|
|
20240513,133600,6707783520,3810,3810,3815,3805,21293
|
|
20240513,133500,6626652430,3810,3795,3815,3790,18771
|
|
20240513,133400,6555246925,3795,3800,3800,3790,9301
|
|
20240513,133300,6519931460,3795,3805,3810,3785,21680
|
|
20240513,133200,6437635235,3810,3815,3830,3800,31325
|
|
20240513,133100,6318058095,3815,3795,3815,3790,67414
|
|
20240513,133000,6061773930,3795,3795,3795,3790,11461
|
|
20240513,132900,6018294415,3795,3795,3800,3790,25486
|
|
20240513,132800,5921558500,3795,3775,3795,3770,51168
|
|
20240513,132700,5727949375,3775,3780,3780,3765,19727
|
|
20240513,132600,5653539745,3780,3780,3785,3775,8397
|
|
20240513,132500,5621778600,3780,3775,3785,3775,12797
|
|
20240513,132400,5573397515,3775,3780,3780,3775,11783
|
|
20240513,132300,5528882735,3780,3785,3785,3770,21063
|
|
20240513,132200,5449363580,3785,3780,3785,3775,22226
|
|
20240513,132100,5365280490,3775,3755,3780,3750,62281
|
|
20240513,132000,5131011360,3755,3740,3755,3735,17462
|
|
20240513,131900,5065662110,3740,3745,3745,3730,12758
|
|
20240513,131800,5017945145,3740,3740,3745,3740,5352
|
|
20240513,131700,4997915860,3740,3740,3750,3740,7411
|
|
20240513,131600,4970159210,3740,3745,3750,3720,21647
|
|
20240513,131500,4889402950,3745,3745,3755,3740,44175
|
|
20240513,131400,4723797060,3745,3745,3745,3735,17160
|
|
20240513,131300,4659651050,3745,3740,3745,3740,3347
|
|
20240513,131200,4647121975,3745,3745,3745,3730,19167
|
|
20240513,131100,4575514820,3745,3750,3750,3740,10242
|
|
20240513,131000,4537149700,3750,3745,3750,3745,5942
|
|
20240513,130900,4514883625,3745,3740,3745,3735,4801
|
|
20240513,130800,4496909970,3740,3735,3740,3735,5562
|
|
20240513,130700,4476108280,3740,3720,3740,3720,6251
|
|
20240513,130600,4452791160,3725,3710,3730,3710,8204
|
|
20240513,130500,4422282430,3710,3710,3710,3700,5532
|
|
20240513,130400,4401795635,3710,3710,3710,3705,81
|
|
20240513,130300,4401495220,3705,3715,3715,3705,2265
|
|
20240513,130200,4393091640,3705,3715,3715,3705,373
|
|
20240513,130100,4391709185,3710,3710,3715,3710,1903
|
|
20240513,130000,4384642565,3710,3710,3720,3710,2666
|
|
20240513,125900,4374743855,3710,3715,3720,3705,11128
|
|
20240513,125800,4333412845,3720,3715,3720,3715,79
|
|
20240513,125700,4333119040,3715,3715,3715,3710,2214
|
|
20240513,125600,4324894060,3705,3720,3725,3705,9497
|
|
20240513,125500,4289613870,3720,3725,3725,3720,344
|
|
20240513,125400,4288332535,3725,3725,3730,3725,1543
|
|
20240513,125300,4282581000,3725,3720,3725,3720,311
|
|
20240513,125200,4281422720,3725,3725,3725,3720,390
|
|
20240513,125100,4279970725,3730,3720,3730,3720,1293
|
|
20240513,125000,4275151770,3725,3725,3725,3720,10488
|
|
20240513,124900,4236117325,3725,3715,3725,3715,1742
|
|
20240513,124800,4229636930,3720,3720,3725,3715,3346
|
|
20240513,124700,4217187260,3720,3715,3725,3715,1705
|
|
20240513,124600,4210842360,3720,3715,3720,3715,3197
|
|
20240513,124500,4198955905,3710,3715,3720,3710,1301
|
|
20240513,124400,4194118960,3710,3700,3710,3700,3273
|
|
20240513,124300,4181977810,3700,3705,3705,3695,11462
|
|
20240513,124200,4139565835,3705,3710,3710,3700,4331
|
|
20240513,124100,4123524630,3705,3705,3710,3705,3763
|
|
20240513,124000,4109578470,3705,3720,3720,3705,3265
|
|
20240513,123900,4097465245,3715,3715,3720,3705,4478
|
|
20240513,123800,4080835520,3720,3725,3725,3720,506
|
|
20240513,123700,4078952930,3720,3720,3725,3720,346
|
|
20240513,123600,4077665610,3715,3715,3725,3715,1183
|
|
20240513,123500,4073259160,3715,3725,3725,3710,4713
|
|
20240513,123400,4055729855,3725,3735,3740,3720,3935
|
|
20240513,123300,4041073640,3730,3745,3745,3730,7046
|
|
20240513,123200,4014736385,3740,3740,3745,3740,351
|
|
20240513,123100,4013422475,3740,3745,3750,3740,2382
|
|
20240513,123000,4004501845,3745,3740,3750,3740,868
|
|
20240513,122900,4001255105,3745,3745,3750,3745,1046
|
|
20240513,122800,3997337470,3750,3750,3750,3745,1032
|
|
20240513,122700,3993467485,3740,3740,3760,3740,13441
|
|
20240513,122600,3943054675,3740,3750,3755,3740,25712
|
|
20240513,122500,3846623990,3750,3745,3750,3740,7409
|
|
20240513,122400,3818857930,3745,3745,3745,3740,5388
|
|
20240513,122300,3798701780,3745,3745,3745,3740,2923
|
|
20240513,122200,3787765810,3740,3745,3745,3740,793
|
|
20240513,122100,3784797165,3745,3745,3750,3740,5770
|
|
20240513,122000,3763173640,3745,3740,3750,3740,20226
|
|
20240513,121900,3687443620,3740,3730,3740,3730,2599
|
|
20240513,121800,3677736300,3730,3730,3735,3730,2240
|
|
20240513,121700,3669375905,3730,3730,3740,3725,9093
|
|
20240513,121600,3635444150,3730,3720,3730,3720,1486
|
|
20240513,121500,3629903130,3730,3725,3730,3725,2135
|
|
20240513,121400,3621943800,3730,3730,3730,3725,642
|
|
20240513,121300,3619551275,3730,3725,3730,3725,1564
|
|
20240513,121200,3613717755,3725,3730,3730,3725,3697
|
|
20240513,121100,3599929700,3730,3730,3730,3725,2118
|
|
20240513,121000,3592029595,3730,3735,3735,3725,5281
|
|
20240513,120900,3572330210,3740,3735,3740,3730,9474
|
|
20240513,120800,3536958730,3730,3730,3740,3730,12490
|
|
20240513,120700,3490318860,3735,3735,3740,3725,8939
|
|
20240513,120600,3456954275,3740,3735,3745,3735,4062
|
|
20240513,120500,3441774705,3735,3735,3740,3725,36568
|
|
20240513,120400,3305193470,3740,3740,3750,3740,8204
|
|
20240513,120300,3274480190,3745,3735,3745,3725,18763
|
|
20240513,120200,3204360710,3730,3725,3740,3725,19049
|
|
20240513,120100,3133265365,3725,3720,3725,3720,7742
|
|
20240513,120000,3104444445,3715,3720,3720,3710,2143
|
|
20240513,115900,3096484175,3715,3715,3720,3705,15836
|
|
20240513,115800,3037677950,3715,3720,3720,3710,622
|
|
20240513,115700,3035366850,3715,3710,3720,3700,9058
|
|
20240513,115600,3001773505,3710,3725,3730,3710,4680
|
|
20240513,115500,2984353505,3725,3730,3730,3720,4137
|
|
20240513,115400,2968933055,3730,3720,3730,3715,16849
|
|
20240513,115300,2906209900,3715,3715,3725,3710,9023
|
|
20240513,115200,2872652965,3710,3690,3710,3685,53430
|
|
20240513,115100,2674939165,3690,3690,3690,3685,2245
|
|
20240513,115000,2666656030,3690,3690,3690,3685,2077
|
|
20240513,114900,2658991985,3695,3695,3695,3685,3039
|
|
20240513,114800,2647774905,3690,3695,3700,3690,5325
|
|
20240513,114700,2628087755,3700,3700,3700,3690,5300
|
|
20240513,114600,2608525800,3700,3685,3700,3685,14662
|
|
20240513,114500,2554404760,3690,3690,3690,3685,2921
|
|
20240513,114400,2543633065,3685,3690,3690,3685,2459
|
|
20240513,114300,2534567130,3690,3685,3690,3680,3423
|
|
20240513,114200,2521945740,3685,3685,3690,3685,2322
|
|
20240513,114100,2513388925,3690,3685,3690,3680,4761
|
|
20240513,114000,2495846010,3685,3685,3685,3680,1086
|
|
20240513,113900,2491846760,3685,3690,3690,3680,620
|
|
20240513,113800,2489562700,3685,3690,3690,3685,1224
|
|
20240513,113700,2485051420,3685,3685,3690,3685,659
|
|
20240513,113600,2482620085,3685,3680,3685,3675,1817
|
|
20240513,113500,2475936525,3680,3690,3695,3675,10451
|
|
20240513,113400,2437426715,3695,3685,3700,3685,35820
|
|
20240513,113300,2305235840,3685,3680,3685,3670,13352
|
|
20240513,113200,2256117210,3680,3650,3685,3650,30619
|
|
20240513,113100,2144052845,3645,3635,3645,3635,10473
|
|
20240513,113000,2105905610,3635,3635,3635,3630,4488
|
|
20240513,112900,2089591775,3635,3630,3635,3630,618
|
|
20240513,112800,2087345375,3630,3625,3635,3625,7247
|
|
20240513,112700,2061063405,3625,3625,3625,3620,1190
|
|
20240513,112600,2056749715,3625,3625,3625,3620,1759
|
|
20240513,112500,2050373370,3625,3625,3625,3625,191
|
|
20240513,112400,2049680995,3620,3625,3630,3620,2250
|
|
20240513,112300,2041533600,3630,3630,3635,3625,3045
|
|
20240513,112200,2030483330,3630,3620,3635,3620,8154
|
|
20240513,112100,2000900255,3625,3620,3625,3620,5307
|
|
20240513,112000,1981688675,3620,3615,3620,3615,726
|
|
20240513,111900,1979061100,3620,3615,3620,3615,421
|
|
20240513,111800,1977538885,3620,3620,3620,3615,119
|
|
20240513,111700,1977108230,3620,3620,3620,3615,1632
|
|
20240513,111600,1971206670,3620,3620,3620,3615,101
|
|
20240513,111500,1970841180,3620,3620,3620,3615,1709
|
|
20240513,111400,1964662135,3620,3605,3620,3605,4687
|
|
20240513,111300,1947734420,3610,3610,3610,3605,127
|
|
20240513,111200,1947276280,3605,3615,3615,3605,622
|
|
20240513,111100,1945028975,3610,3605,3610,3600,20870
|
|
20240513,111000,1869728360,3610,3600,3610,3600,1446
|
|
20240513,110900,1864519185,3605,3590,3615,3590,23122
|
|
20240513,110800,1781247990,3595,3565,3595,3565,12392
|
|
20240513,110700,1736870875,3570,3570,3570,3560,2636
|
|
20240513,110600,1727469215,3570,3560,3570,3560,115
|
|
20240513,110500,1727058880,3570,3560,3570,3560,208
|
|
20240513,110400,1726316515,3565,3560,3565,3560,200
|
|
20240513,110300,1725604240,3565,3555,3565,3555,65
|
|
20240513,110200,1725372790,3565,3565,3565,3565,69
|
|
20240513,110100,1725126805,3565,3570,3570,3560,3513
|
|
20240513,110000,1712611130,3570,3570,3575,3570,515
|
|
20240513,105900,1710770185,3575,3565,3575,3565,3525
|
|
20240513,105800,1698191805,3565,3555,3565,3555,187
|
|
20240513,105700,1697525745,3560,3560,3560,3555,326
|
|
20240513,105600,1696366200,3560,3560,3560,3555,1098
|
|
20240513,105500,1692462325,3560,3560,3565,3560,78
|
|
20240513,105400,1692184620,3555,3565,3565,3555,3292
|
|
20240513,105300,1680468365,3565,3565,3570,3560,2300
|
|
20240513,105200,1672269260,3570,3570,3570,3565,57
|
|
20240513,105100,1672065785,3570,3570,3570,3565,546
|
|
20240513,105000,1670116580,3570,3570,3570,3565,1073
|
|
20240513,104900,1666286970,3570,3570,3570,3565,663
|
|
20240513,104800,1663921560,3570,3570,3575,3565,2236
|
|
20240513,104700,1655938450,3570,3570,3570,3570,1077
|
|
20240513,104600,1652093560,3570,3580,3580,3570,9292
|
|
20240513,104500,1618899170,3580,3570,3580,3565,2349
|
|
20240513,104400,1610511805,3570,3570,3570,3570,1108
|
|
20240513,104300,1606556245,3570,3575,3590,3570,21597
|
|
20240513,104200,1529353365,3580,3570,3580,3565,3974
|
|
20240513,104100,1515162040,3570,3570,3570,3565,2281
|
|
20240513,104000,1507024305,3570,3560,3570,3560,4113
|
|
20240513,103900,1492353170,3560,3550,3560,3550,217
|
|
20240513,103800,1491582165,3555,3545,3555,3545,618
|
|
20240513,103700,1489386075,3550,3555,3555,3550,1365
|
|
20240513,103600,1484536175,3555,3555,3555,3555,811
|
|
20240513,103500,1481653070,3560,3560,3560,3555,948
|
|
20240513,103400,1478282500,3560,3560,3560,3550,661
|
|
20240513,103300,1475932260,3555,3555,3555,3550,1124
|
|
20240513,103200,1471936455,3555,3550,3555,3550,72
|
|
20240513,103100,1471680850,3550,3535,3550,3535,9416
|
|
20240513,103000,1438340305,3540,3535,3540,3535,402
|
|
20240513,102900,1436917490,3540,3540,3545,3540,1471
|
|
20240513,102800,1431710025,3540,3540,3540,3530,2375
|
|
20240513,102700,1423317525,3540,3530,3540,3530,5460
|
|
20240513,102600,1404043365,3530,3535,3535,3530,4004
|
|
20240513,102500,1389890910,3535,3535,3535,3530,745
|
|
20240513,102400,1387259690,3535,3535,3540,3535,2406
|
|
20240513,102300,1378743920,3540,3520,3540,3520,3133
|
|
20240513,102200,1367662770,3515,3530,3530,3510,31046
|
|
20240513,102100,1258511285,3530,3540,3540,3530,6054
|
|
20240513,102000,1237125115,3540,3540,3540,3540,462
|
|
20240513,101900,1235489635,3545,3545,3545,3545,243
|
|
20240513,101800,1234628200,3545,3545,3545,3545,3
|
|
20240513,101700,1234617565,3540,3540,3545,3540,1448
|
|
20240513,101600,1229491095,3545,3545,3545,3545,340
|
|
20240513,101500,1228285795,3545,3545,3545,3545,154
|
|
20240513,101400,1227739865,3535,3545,3550,3535,5270
|
|
20240513,101300,1209087445,3545,3550,3550,3545,2090
|
|
20240513,101200,1201678390,3550,3550,3550,3545,4010
|
|
20240513,101100,1187461480,3550,3550,3550,3545,2122
|
|
20240513,101000,1179928480,3545,3550,3550,3545,386
|
|
20240513,100900,1178558770,3545,3545,3550,3545,681
|
|
20240513,100800,1176143485,3540,3540,3545,3540,1402
|
|
20240513,100700,1171175395,3535,3535,3535,3535,659
|
|
20240513,100600,1168845830,3535,3540,3540,3535,2001
|
|
20240513,100500,1161772270,3540,3545,3545,3540,1313
|
|
20240513,100400,1157121690,3540,3530,3540,3530,2645
|
|
20240513,100300,1147760335,3530,3525,3530,3515,3328
|
|
20240513,100200,1136039465,3530,3530,3530,3525,87
|
|
20240513,100100,1135732655,3530,3530,3530,3530,301
|
|
20240513,100000,1134670125,3530,3525,3530,3525,1202
|
|
20240513,095900,1130431185,3535,3520,3535,3520,4580
|
|
20240513,095800,1114254360,3525,3530,3530,3525,1430
|
|
20240513,095700,1109211430,3525,3520,3525,3520,1098
|
|
20240513,095600,1105341970,3520,3520,3525,3515,3776
|
|
20240513,095500,1092049300,3520,3520,3520,3520,2955
|
|
20240513,095400,1081647700,3525,3520,3525,3520,1307
|
|
20240513,095300,1077046875,3525,3515,3525,3515,2955
|
|
20240513,095200,1066653750,3515,3520,3520,3510,11880
|
|
20240513,095100,1024906315,3520,3530,3530,3520,1910
|
|
20240513,095000,1018174115,3525,3535,3535,3525,230
|
|
20240513,094900,1017362880,3530,3535,3535,3530,486
|
|
20240513,094800,1015647045,3535,3530,3535,3530,269
|
|
20240513,094700,1014697040,3535,3535,3535,3535,121
|
|
20240513,094600,1014269305,3525,3525,3530,3515,6336
|
|
20240513,094500,991934060,3515,3520,3520,3515,4802
|
|
20240513,094400,975041710,3520,3525,3525,3520,6199
|
|
20240513,094300,953198235,3530,3535,3535,3530,836
|
|
20240513,094200,950246875,3535,3540,3540,3535,7775
|
|
20240513,094100,922761510,3540,3530,3540,3530,4113
|
|
20240513,094000,908223905,3530,3535,3540,3530,4832
|
|
20240513,093900,891164300,3525,3515,3535,3515,6325
|
|
20240513,093800,868866130,3515,3545,3555,3515,12008
|
|
20240513,093700,826464470,3545,3520,3545,3520,7746
|
|
20240513,093600,799057590,3520,3540,3540,3520,12072
|
|
20240513,093500,756449430,3540,3555,3560,3540,31151
|
|
20240513,093400,645890235,3560,3570,3570,3555,36566
|
|
20240513,093300,515601890,3570,3575,3575,3570,9531
|
|
20240513,093200,481549225,3575,3580,3580,3575,3120
|
|
20240513,093100,470385635,3585,3580,3585,3580,5009
|
|
20240513,093000,452445630,3580,3590,3590,3580,1634
|
|
20240513,092900,446588965,3590,3590,3590,3585,8315
|
|
20240513,092800,416757015,3595,3595,3595,3590,388
|
|
20240513,092700,415362615,3595,3600,3600,3595,2172
|
|
20240513,092600,407545945,3605,3600,3605,3590,4933
|
|
20240513,092500,389787765,3605,3600,3605,3600,2314
|
|
20240513,092400,381455030,3605,3610,3610,3605,1790
|
|
20240513,092300,374998360,3610,3595,3610,3595,6322
|
|
20240513,092200,352232250,3595,3590,3595,3590,984
|
|
20240513,092100,348699225,3590,3595,3595,3590,5623
|
|
20240513,092000,328508165,3600,3595,3600,3595,6
|
|
20240513,091900,328486570,3595,3600,3605,3595,4749
|
|
20240513,091800,311392800,3605,3605,3605,3605,1207
|
|
20240513,091700,307041565,3605,3605,3610,3605,2235
|
|
20240513,091600,298984385,3610,3620,3620,3610,1793
|
|
20240513,091500,292499880,3615,3615,3615,3615,200
|
|
20240513,091400,291776880,3615,3605,3615,3605,3466
|
|
20240513,091300,279271460,3605,3605,3605,3605,670
|
|
20240513,091200,276856110,3605,3605,3605,3600,2186
|
|
20240513,091100,268976115,3605,3600,3605,3600,2174
|
|
20240513,091000,261149055,3600,3605,3605,3600,3856
|
|
20240513,090900,247252590,3605,3610,3610,3605,2794
|
|
20240513,090800,237174705,3605,3610,3610,3605,3688
|
|
20240513,090700,223873615,3610,3610,3615,3610,471
|
|
20240513,090600,222171955,3605,3600,3625,3600,10115
|
|
20240513,090500,185656680,3600,3590,3600,3585,4339
|
|
20240513,090400,170080000,3590,3590,3590,3585,6832
|
|
20240513,090300,145561065,3590,3595,3595,3590,3951
|
|
20240513,090200,131358345,3595,3615,3615,3595,7336
|
|
20240513,090100,104920595,3615,3630,3630,3605,6859
|
|
20240513,090000,80126780,3655,3650,3655,3630,21990
|