606 lines
31 KiB
CSV
606 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,190300,14849235910,2485,2485,2485,2485,39606
|
|
20240415,190200,14849235910,2485,2485,2485,2485,0
|
|
20240415,190100,14849235910,2485,2485,2485,2485,0
|
|
20240415,190000,14849235910,2485,2485,2485,2485,0
|
|
20240415,185900,14849235910,2485,2485,2485,2485,0
|
|
20240415,185800,14849235910,2485,2485,2485,2485,0
|
|
20240415,185700,14849235910,2485,2485,2485,2485,0
|
|
20240415,185600,14849235910,2485,2485,2485,2485,0
|
|
20240415,185500,14849235910,2485,2485,2485,2485,0
|
|
20240415,185400,14849235910,2485,2485,2485,2485,0
|
|
20240415,185300,14849235910,2485,2485,2485,2485,0
|
|
20240415,185200,14849235910,2485,2485,2485,2485,0
|
|
20240415,185100,14849235910,2485,2485,2485,2485,0
|
|
20240415,185000,14849235910,2485,2485,2485,2485,0
|
|
20240415,184900,14849235910,2485,2485,2485,2485,0
|
|
20240415,184800,14849235910,2485,2485,2485,2485,0
|
|
20240415,184700,14849235910,2485,2485,2485,2485,0
|
|
20240415,184600,14849235910,2485,2485,2485,2485,0
|
|
20240415,184500,14849235910,2485,2485,2485,2485,0
|
|
20240415,184400,14849235910,2485,2485,2485,2485,0
|
|
20240415,184300,14849235910,2485,2485,2485,2485,0
|
|
20240415,184200,14849235910,2485,2485,2485,2485,0
|
|
20240415,184100,14849235910,2485,2485,2485,2485,0
|
|
20240415,184000,14849235910,2485,2485,2485,2485,0
|
|
20240415,183900,14849235910,2485,2485,2485,2485,0
|
|
20240415,183800,14849235910,2485,2485,2485,2485,0
|
|
20240415,183700,14849235910,2485,2485,2485,2485,0
|
|
20240415,183600,14849235910,2485,2485,2485,2485,0
|
|
20240415,183500,14849235910,2485,2485,2485,2485,0
|
|
20240415,183400,14849235910,2485,2485,2485,2485,0
|
|
20240415,183300,14849235910,2485,2485,2485,2485,39606
|
|
20240415,183200,14849235910,2485,2485,2485,2485,0
|
|
20240415,183100,14849235910,2485,2485,2485,2485,0
|
|
20240415,183000,14849235910,2485,2485,2485,2485,0
|
|
20240415,182900,14849235910,2485,2485,2485,2485,0
|
|
20240415,182800,14849235910,2485,2485,2485,2485,0
|
|
20240415,182700,14849235910,2485,2485,2485,2485,0
|
|
20240415,182600,14849235910,2485,2485,2485,2485,0
|
|
20240415,182500,14849235910,2485,2485,2485,2485,0
|
|
20240415,182400,14849235910,2485,2485,2485,2485,0
|
|
20240415,182300,14849235910,2485,2485,2485,2485,0
|
|
20240415,182200,14849235910,2485,2485,2485,2485,0
|
|
20240415,182100,14849235910,2485,2485,2485,2485,0
|
|
20240415,182000,14849235910,2485,2485,2485,2485,0
|
|
20240415,181900,14849235910,2485,2485,2485,2485,0
|
|
20240415,181800,14849235910,2485,2485,2485,2485,0
|
|
20240415,181700,14849235910,2485,2485,2485,2485,0
|
|
20240415,181600,14849235910,2485,2485,2485,2485,0
|
|
20240415,181500,14849235910,2485,2485,2485,2485,0
|
|
20240415,181400,14849235910,2485,2485,2485,2485,0
|
|
20240415,181300,14849235910,2485,2485,2485,2485,0
|
|
20240415,181200,14849235910,2485,2485,2485,2485,0
|
|
20240415,181100,14849235910,2485,2485,2485,2485,0
|
|
20240415,181000,14849235910,2485,2485,2485,2485,0
|
|
20240415,180900,14849235910,2485,2485,2485,2485,0
|
|
20240415,180800,14849235910,2485,2485,2485,2485,0
|
|
20240415,180700,14849235910,2485,2485,2485,2485,0
|
|
20240415,180600,14849235910,2485,2485,2485,2485,0
|
|
20240415,180500,14849235910,2485,2485,2485,2485,0
|
|
20240415,180400,14849235910,2485,2485,2485,2485,0
|
|
20240415,180300,14849235910,2485,2485,2485,2485,39606
|
|
20240415,180200,14849235910,2485,2485,2485,2485,0
|
|
20240415,180100,14849235910,2485,2485,2485,2485,0
|
|
20240415,180000,14849235910,2485,2485,2485,2485,0
|
|
20240415,175900,14849235910,2485,2485,2485,2485,0
|
|
20240415,175800,14849235910,2485,2485,2485,2485,0
|
|
20240415,175700,14849235910,2485,2485,2485,2485,0
|
|
20240415,175600,14849235910,2485,2485,2485,2485,0
|
|
20240415,175500,14849235910,2485,2485,2485,2485,0
|
|
20240415,175400,14849235910,2485,2485,2485,2485,0
|
|
20240415,175300,14849235910,2485,2485,2485,2485,0
|
|
20240415,175200,14849235910,2485,2485,2485,2485,0
|
|
20240415,175100,14849235910,2485,2485,2485,2485,0
|
|
20240415,175000,14849235910,2485,2485,2485,2485,0
|
|
20240415,174900,14849235910,2485,2485,2485,2485,0
|
|
20240415,174800,14849235910,2485,2485,2485,2485,0
|
|
20240415,174700,14849235910,2485,2485,2485,2485,0
|
|
20240415,174600,14849235910,2485,2485,2485,2485,0
|
|
20240415,174500,14849235910,2485,2485,2485,2485,0
|
|
20240415,174400,14849235910,2485,2485,2485,2485,0
|
|
20240415,174300,14849235910,2485,2485,2485,2485,0
|
|
20240415,174200,14849235910,2485,2485,2485,2485,0
|
|
20240415,174100,14849235910,2485,2485,2485,2485,0
|
|
20240415,174000,14849235910,2485,2485,2485,2485,0
|
|
20240415,173900,14849235910,2485,2485,2485,2485,0
|
|
20240415,173800,14849235910,2485,2485,2485,2485,0
|
|
20240415,173700,14849235910,2485,2485,2485,2485,0
|
|
20240415,173600,14849235910,2485,2485,2485,2485,0
|
|
20240415,173500,14849235910,2485,2485,2485,2485,0
|
|
20240415,173400,14849235910,2485,2485,2485,2485,0
|
|
20240415,173300,14849235910,2485,2485,2485,2485,39606
|
|
20240415,173200,14849235910,2485,2485,2485,2485,0
|
|
20240415,173100,14849235910,2485,2485,2485,2485,0
|
|
20240415,173000,14849235910,2485,2485,2485,2485,0
|
|
20240415,172900,14849235910,2485,2485,2485,2485,0
|
|
20240415,172800,14849235910,2485,2485,2485,2485,0
|
|
20240415,172700,14849235910,2485,2485,2485,2485,0
|
|
20240415,172600,14849235910,2485,2485,2485,2485,0
|
|
20240415,172500,14849235910,2485,2485,2485,2485,0
|
|
20240415,172400,14849235910,2485,2485,2485,2485,0
|
|
20240415,172300,14849235910,2485,2485,2485,2485,0
|
|
20240415,172200,14849235910,2485,2485,2485,2485,0
|
|
20240415,172100,14849235910,2485,2485,2485,2485,0
|
|
20240415,172000,14849235910,2485,2485,2485,2485,0
|
|
20240415,171900,14849235910,2485,2485,2485,2485,0
|
|
20240415,171800,14849235910,2485,2485,2485,2485,0
|
|
20240415,171700,14849235910,2485,2485,2485,2485,0
|
|
20240415,171600,14849235910,2485,2485,2485,2485,0
|
|
20240415,171500,14849235910,2485,2485,2485,2485,0
|
|
20240415,171400,14849235910,2485,2485,2485,2485,0
|
|
20240415,171300,14849235910,2485,2485,2485,2485,0
|
|
20240415,171200,14849235910,2485,2485,2485,2485,0
|
|
20240415,171100,14849235910,2485,2485,2485,2485,0
|
|
20240415,171000,14849235910,2485,2485,2485,2485,0
|
|
20240415,170900,14849235910,2485,2485,2485,2485,0
|
|
20240415,170800,14849235910,2485,2485,2485,2485,0
|
|
20240415,170700,14849235910,2485,2485,2485,2485,0
|
|
20240415,170600,14849235910,2485,2485,2485,2485,0
|
|
20240415,170500,14849235910,2485,2485,2485,2485,0
|
|
20240415,170400,14849235910,2485,2485,2485,2485,0
|
|
20240415,170300,14849235910,2485,2485,2485,2485,39606
|
|
20240415,170200,14849235910,2485,2485,2485,2485,0
|
|
20240415,170100,14849235910,2485,2485,2485,2485,0
|
|
20240415,170000,14849235910,2485,2485,2485,2485,0
|
|
20240415,165900,14849235910,2485,2485,2485,2485,0
|
|
20240415,165800,14849235910,2485,2485,2485,2485,0
|
|
20240415,165700,14849235910,2485,2485,2485,2485,0
|
|
20240415,165600,14849235910,2485,2485,2485,2485,0
|
|
20240415,165500,14849235910,2485,2485,2485,2485,0
|
|
20240415,165400,14849235910,2485,2485,2485,2485,0
|
|
20240415,165300,14849235910,2485,2485,2485,2485,0
|
|
20240415,165200,14849235910,2485,2485,2485,2485,0
|
|
20240415,165100,14849235910,2485,2485,2485,2485,0
|
|
20240415,165000,14849235910,2485,2485,2485,2485,0
|
|
20240415,164900,14849235910,2485,2485,2485,2485,0
|
|
20240415,164800,14849235910,2485,2485,2485,2485,0
|
|
20240415,164700,14849235910,2485,2485,2485,2485,0
|
|
20240415,164600,14849235910,2485,2485,2485,2485,0
|
|
20240415,164500,14849235910,2485,2485,2485,2485,0
|
|
20240415,164400,14849235910,2485,2485,2485,2485,0
|
|
20240415,164300,14849235910,2485,2485,2485,2485,0
|
|
20240415,164200,14849235910,2485,2485,2485,2485,0
|
|
20240415,164100,14849235910,2485,2485,2485,2485,0
|
|
20240415,164000,14849235910,2485,2485,2485,2485,0
|
|
20240415,163900,14849235910,2485,2485,2485,2485,0
|
|
20240415,163800,14849235910,2485,2485,2485,2485,0
|
|
20240415,163700,14849235910,2485,2485,2485,2485,0
|
|
20240415,163600,14849235910,2485,2485,2485,2485,0
|
|
20240415,163500,14849235910,2485,2485,2485,2485,0
|
|
20240415,163400,14849235910,2485,2485,2485,2485,0
|
|
20240415,163300,14849235910,2485,2485,2485,2485,39606
|
|
20240415,163200,14849235910,2485,2485,2485,2485,0
|
|
20240415,163100,14849235910,2485,2485,2485,2485,0
|
|
20240415,163000,14849235910,2485,2485,2485,2485,0
|
|
20240415,162900,14849235910,2485,2485,2485,2485,0
|
|
20240415,162800,14849235910,2485,2485,2485,2485,0
|
|
20240415,162700,14849235910,2485,2485,2485,2485,0
|
|
20240415,162600,14849235910,2485,2485,2485,2485,0
|
|
20240415,162500,14849235910,2485,2485,2485,2485,0
|
|
20240415,162400,14849235910,2485,2485,2485,2485,0
|
|
20240415,162300,14849235910,2485,2485,2485,2485,0
|
|
20240415,162200,14849235910,2485,2485,2485,2485,0
|
|
20240415,162100,14849235910,2485,2485,2485,2485,0
|
|
20240415,162000,14849235910,2485,2485,2485,2485,0
|
|
20240415,161900,14849235910,2485,2485,2485,2485,0
|
|
20240415,161800,14849235910,2485,2485,2485,2485,0
|
|
20240415,161700,14849235910,2485,2485,2485,2485,0
|
|
20240415,161600,14849235910,2485,2485,2485,2485,0
|
|
20240415,161500,14849235910,2485,2485,2485,2485,0
|
|
20240415,161400,14849235910,2485,2485,2485,2485,0
|
|
20240415,161300,14849235910,2485,2485,2485,2485,0
|
|
20240415,161200,14849235910,2485,2485,2485,2485,0
|
|
20240415,161100,14849235910,2485,2485,2485,2485,0
|
|
20240415,161000,14849235910,2485,2485,2485,2485,0
|
|
20240415,160900,14849235910,2485,2485,2485,2485,0
|
|
20240415,160800,14849235910,2485,2485,2485,2485,0
|
|
20240415,160700,14849235910,2485,2485,2485,2485,0
|
|
20240415,160600,14849235910,2485,2485,2485,2485,0
|
|
20240415,160500,14849235910,2485,2485,2485,2485,0
|
|
20240415,160400,14849235910,2485,2485,2485,2485,0
|
|
20240415,160300,14849235910,2485,2485,2485,2485,39606
|
|
20240415,160200,14849235910,2485,2485,2485,2485,0
|
|
20240415,160100,14849235910,2485,2485,2485,2485,0
|
|
20240415,160000,14849235910,2485,2485,2485,2485,0
|
|
20240415,155900,14849235910,2485,2485,2485,2485,0
|
|
20240415,155800,14849235910,2485,2485,2485,2485,0
|
|
20240415,155700,14849235910,2485,2485,2485,2485,0
|
|
20240415,155600,14849235910,2485,2485,2485,2485,0
|
|
20240415,155500,14849235910,2485,2485,2485,2485,0
|
|
20240415,155400,14849235910,2485,2485,2485,2485,0
|
|
20240415,155300,14849235910,2485,2485,2485,2485,0
|
|
20240415,155200,14849235910,2485,2485,2485,2485,0
|
|
20240415,155100,14849235910,2485,2485,2485,2485,0
|
|
20240415,155000,14849235910,2485,2485,2485,2485,0
|
|
20240415,154900,14849235910,2485,2485,2485,2485,0
|
|
20240415,154800,14849235910,2485,2485,2485,2485,0
|
|
20240415,154700,14849235910,2485,2485,2485,2485,0
|
|
20240415,154600,14849235910,2485,2485,2485,2485,0
|
|
20240415,154500,14849235910,2485,2485,2485,2485,0
|
|
20240415,154400,14849235910,2485,2485,2485,2485,0
|
|
20240415,154300,14849235910,2485,2485,2485,2485,0
|
|
20240415,154200,14849235910,2485,2485,2485,2485,0
|
|
20240415,154100,14849235910,2485,2485,2485,2485,0
|
|
20240415,154000,14849235910,2485,2485,2485,2485,0
|
|
20240415,153900,14849235910,2485,2485,2485,2485,0
|
|
20240415,153800,14849235910,2485,2485,2485,2485,0
|
|
20240415,153700,14849235910,2485,2485,2485,2485,0
|
|
20240415,153600,14849235910,2485,2485,2485,2485,0
|
|
20240415,153500,14849235910,2485,2485,2485,2485,0
|
|
20240415,153400,14849235910,2485,2485,2485,2485,0
|
|
20240415,153300,14849235910,2485,2485,2485,2485,39606
|
|
20240415,153200,14849235910,2485,2485,2485,2485,0
|
|
20240415,153100,14849235910,2485,2485,2485,2485,0
|
|
20240415,153000,14849235910,2485,2485,2485,2485,39606
|
|
20240415,152900,14750815000,2490,2490,2490,2490,0
|
|
20240415,152800,14750815000,2490,2490,2490,2490,0
|
|
20240415,152700,14750815000,2490,2490,2490,2490,0
|
|
20240415,152600,14750815000,2490,2490,2490,2490,0
|
|
20240415,152500,14750815000,2490,2490,2490,2490,0
|
|
20240415,152400,14750815000,2490,2490,2490,2490,0
|
|
20240415,152300,14750815000,2490,2490,2490,2490,0
|
|
20240415,152200,14750815000,2490,2490,2490,2490,0
|
|
20240415,152100,14750815000,2490,2490,2490,2490,0
|
|
20240415,152000,14750815000,2490,2490,2490,2490,0
|
|
20240415,151900,14750815000,2490,2500,2500,2475,15180
|
|
20240415,151800,14713078585,2500,2495,2500,2485,3937
|
|
20240415,151700,14703275200,2490,2505,2505,2490,30797
|
|
20240415,151600,14626312995,2510,2505,2510,2505,1952
|
|
20240415,151500,14621423200,2515,2515,2515,2505,5038
|
|
20240415,151400,14608783885,2515,2515,2520,2515,4403
|
|
20240415,151300,14597699155,2515,2515,2520,2515,2276
|
|
20240415,151200,14591969675,2515,2520,2525,2515,10853
|
|
20240415,151100,14564626015,2520,2510,2525,2510,8320
|
|
20240415,151000,14543705295,2510,2510,2510,2495,1624
|
|
20240415,150900,14539636635,2510,2500,2510,2495,5868
|
|
20240415,150800,14524962865,2500,2510,2510,2500,5278
|
|
20240415,150700,14511765910,2510,2505,2510,2495,6599
|
|
20240415,150600,14495259235,2500,2495,2500,2495,6997
|
|
20240415,150500,14477788215,2495,2490,2495,2490,4823
|
|
20240415,150400,14465767825,2485,2490,2490,2480,8103
|
|
20240415,150300,14445640350,2490,2500,2500,2490,14679
|
|
20240415,150200,14409026295,2495,2510,2510,2495,13931
|
|
20240415,150100,14374178570,2505,2510,2510,2505,277
|
|
20240415,150000,14373483900,2505,2505,2510,2500,6903
|
|
20240415,145900,14356167575,2505,2510,2515,2505,1244
|
|
20240415,145800,14353042735,2505,2505,2510,2505,3943
|
|
20240415,145700,14343164510,2505,2500,2505,2500,1885
|
|
20240415,145600,14338448455,2500,2500,2500,2500,887
|
|
20240415,145500,14336230955,2500,2505,2505,2500,4899
|
|
20240415,145400,14323983170,2505,2505,2515,2505,503
|
|
20240415,145300,14322722955,2505,2510,2515,2505,1071
|
|
20240415,145200,14320039945,2525,2500,2525,2495,6181
|
|
20240415,145100,14304503730,2500,2485,2505,2485,10245
|
|
20240415,145000,14278972025,2485,2475,2500,2475,4838
|
|
20240415,144900,14266960150,2480,2480,2490,2480,731
|
|
20240415,144800,14265147050,2480,2475,2485,2470,4877
|
|
20240415,144700,14253074150,2475,2485,2485,2475,10080
|
|
20240415,144600,14228059170,2485,2490,2490,2485,750
|
|
20240415,144500,14226194470,2490,2495,2500,2490,1928
|
|
20240415,144400,14221390805,2495,2490,2495,2490,73
|
|
20240415,144300,14221209005,2490,2490,2500,2485,1201
|
|
20240415,144200,14218220760,2490,2490,2490,2485,1142
|
|
20240415,144100,14215377480,2490,2490,2495,2485,3154
|
|
20240415,144000,14207525590,2490,2485,2490,2485,6401
|
|
20240415,143900,14191603945,2490,2485,2490,2485,6552
|
|
20240415,143800,14175321460,2485,2490,2500,2485,5008
|
|
20240415,143700,14162851275,2485,2515,2515,2485,22772
|
|
20240415,143600,14105836695,2510,2515,2530,2505,20259
|
|
20240415,143500,14054912795,2525,2515,2525,2515,8385
|
|
20240415,143400,14033778645,2520,2525,2525,2515,3517
|
|
20240415,143300,14024916850,2520,2515,2520,2510,6991
|
|
20240415,143200,14007319045,2510,2515,2515,2510,1837
|
|
20240415,143100,14002704050,2515,2510,2515,2505,1675
|
|
20240415,143000,13998497205,2510,2515,2520,2510,1113
|
|
20240415,142900,13995701130,2515,2505,2515,2505,7588
|
|
20240415,142800,13976661905,2505,2510,2510,2505,1084
|
|
20240415,142700,13973946070,2510,2515,2515,2505,1924
|
|
20240415,142600,13969117755,2515,2520,2520,2510,1335
|
|
20240415,142500,13965759915,2515,2510,2515,2505,5610
|
|
20240415,142400,13951679140,2510,2510,2510,2510,1820
|
|
20240415,142300,13947110940,2510,2510,2515,2505,2241
|
|
20240415,142200,13941490045,2510,2510,2510,2505,1080
|
|
20240415,142100,13938781210,2510,2515,2515,2510,1046
|
|
20240415,142000,13936155520,2515,2505,2515,2505,4463
|
|
20240415,141900,13924959170,2495,2505,2505,2495,1275
|
|
20240415,141800,13921769400,2505,2515,2515,2505,3039
|
|
20240415,141700,13914129630,2515,2510,2515,2510,835
|
|
20240415,141600,13912033755,2510,2505,2520,2495,11544
|
|
20240415,141500,13883024530,2495,2490,2505,2490,2985
|
|
20240415,141400,13875577520,2485,2485,2485,2480,4338
|
|
20240415,141300,13864808555,2485,2490,2490,2480,484
|
|
20240415,141200,13863605505,2480,2470,2490,2470,4895
|
|
20240415,141100,13851483705,2470,2470,2470,2470,1083
|
|
20240415,141000,13848808695,2470,2465,2470,2465,9573
|
|
20240415,140900,13825168285,2465,2465,2470,2455,9992
|
|
20240415,140800,13800582085,2465,2475,2485,2465,12781
|
|
20240415,140700,13769047990,2475,2470,2490,2470,2666
|
|
20240415,140600,13762442040,2470,2485,2505,2465,17372
|
|
20240415,140500,13719480515,2475,2490,2510,2475,7376
|
|
20240415,140400,13701162800,2490,2475,2520,2465,7740
|
|
20240415,140300,13681937235,2475,2510,2510,2465,53967
|
|
20240415,140200,13547459635,2510,2520,2525,2510,7493
|
|
20240415,140100,13528621140,2515,2520,2520,2510,580
|
|
20240415,140000,13527163575,2520,2515,2520,2515,782
|
|
20240415,135900,13525195290,2515,2510,2515,2510,3553
|
|
20240415,135800,13516259625,2515,2515,2515,2510,6575
|
|
20240415,135700,13499732385,2515,2520,2520,2515,5223
|
|
20240415,135600,13486588650,2515,2520,2520,2515,3797
|
|
20240415,135500,13477024900,2520,2520,2520,2510,681
|
|
20240415,135400,13475310000,2520,2520,2520,2510,4726
|
|
20240415,135300,13463425725,2515,2515,2515,2510,3434
|
|
20240415,135200,13454797445,2515,2525,2525,2510,2606
|
|
20240415,135100,13448235055,2520,2520,2530,2515,3119
|
|
20240415,135000,13440369040,2520,2515,2530,2515,1775
|
|
20240415,134900,13435899375,2515,2530,2530,2515,508
|
|
20240415,134800,13434621635,2530,2510,2530,2510,4068
|
|
20240415,134700,13424378895,2510,2520,2525,2510,6405
|
|
20240415,134600,13408272910,2520,2540,2540,2520,2046
|
|
20240415,134500,13403113740,2530,2520,2535,2520,13003
|
|
20240415,134400,13370254425,2520,2525,2525,2515,1454
|
|
20240415,134300,13366588905,2525,2530,2530,2520,3128
|
|
20240415,134200,13358702115,2525,2525,2530,2525,2622
|
|
20240415,134100,13352078315,2525,2530,2530,2520,956
|
|
20240415,134000,13349663020,2525,2530,2530,2525,4397
|
|
20240415,133900,13338546160,2530,2540,2540,2530,5931
|
|
20240415,133800,13323504585,2535,2525,2540,2525,12515
|
|
20240415,133700,13291813150,2525,2525,2530,2525,4287
|
|
20240415,133600,13280984810,2530,2520,2530,2515,5739
|
|
20240415,133500,13266504500,2520,2510,2520,2510,2197
|
|
20240415,133400,13260985410,2510,2510,2520,2510,4350
|
|
20240415,133300,13250045320,2510,2500,2510,2495,9738
|
|
20240415,133200,13225700495,2500,2505,2515,2495,8934
|
|
20240415,133100,13203324480,2505,2490,2505,2490,9657
|
|
20240415,133000,13179238580,2495,2480,2495,2480,10594
|
|
20240415,132900,13152866870,2480,2505,2505,2465,42820
|
|
20240415,132800,13046210395,2505,2520,2520,2505,6981
|
|
20240415,132700,13028709240,2520,2510,2520,2505,8399
|
|
20240415,132600,13007648090,2510,2520,2520,2510,2902
|
|
20240415,132500,13000358050,2525,2525,2530,2505,17992
|
|
20240415,132400,12955133160,2525,2540,2540,2525,2065
|
|
20240415,132300,12949916475,2525,2525,2535,2505,24672
|
|
20240415,132200,12887793275,2520,2530,2530,2520,7050
|
|
20240415,132100,12869983150,2530,2540,2540,2530,2358
|
|
20240415,132000,12864017035,2530,2535,2540,2530,2586
|
|
20240415,131900,12857461345,2535,2535,2535,2535,1513
|
|
20240415,131800,12853625890,2535,2550,2550,2535,13158
|
|
20240415,131700,12820267475,2540,2550,2550,2540,3898
|
|
20240415,131600,12810363940,2550,2550,2550,2550,77
|
|
20240415,131500,12810167590,2555,2550,2555,2545,2707
|
|
20240415,131400,12803266820,2560,2550,2560,2550,1857
|
|
20240415,131300,12798527565,2550,2560,2560,2545,1930
|
|
20240415,131200,12793607045,2545,2550,2570,2545,11067
|
|
20240415,131100,12765283965,2550,2540,2555,2540,3564
|
|
20240415,131000,12756200775,2535,2540,2545,2530,7478
|
|
20240415,130900,12737241895,2535,2545,2550,2535,10330
|
|
20240415,130800,12710993060,2550,2550,2550,2545,1640
|
|
20240415,130700,12706811875,2550,2550,2555,2550,1718
|
|
20240415,130600,12702430970,2555,2555,2560,2555,1967
|
|
20240415,130500,12697403270,2555,2555,2560,2550,2020
|
|
20240415,130400,12692249870,2555,2560,2565,2550,12472
|
|
20240415,130300,12660361370,2560,2555,2565,2555,4873
|
|
20240415,130200,12647892970,2555,2545,2555,2540,6182
|
|
20240415,130100,12632138475,2545,2545,2550,2545,790
|
|
20240415,130000,12630127575,2545,2550,2550,2540,671
|
|
20240415,125900,12628420040,2550,2540,2550,2540,757
|
|
20240415,125800,12626493055,2545,2550,2550,2540,2487
|
|
20240415,125700,12620164495,2550,2555,2555,2550,518
|
|
20240415,125600,12618841900,2555,2555,2555,2545,4390
|
|
20240415,125500,12607654825,2555,2535,2555,2535,9323
|
|
20240415,125400,12583941265,2540,2545,2545,2535,1773
|
|
20240415,125300,12579438045,2550,2545,2555,2535,6421
|
|
20240415,125200,12563086450,2545,2535,2545,2530,2496
|
|
20240415,125100,12556754560,2540,2540,2545,2540,1229
|
|
20240415,125000,12553632800,2540,2530,2545,2520,4316
|
|
20240415,124900,12542678420,2535,2520,2535,2515,9647
|
|
20240415,124800,12518333555,2520,2520,2530,2520,4079
|
|
20240415,124700,12508054275,2530,2535,2535,2520,1004
|
|
20240415,124600,12505519705,2535,2540,2540,2520,2342
|
|
20240415,124500,12499609395,2520,2530,2540,2520,8353
|
|
20240415,124400,12478502595,2540,2530,2540,2525,11460
|
|
20240415,124300,12449497505,2530,2515,2530,2515,16207
|
|
20240415,124200,12408625515,2515,2520,2525,2515,12836
|
|
20240415,124100,12376296180,2520,2535,2540,2520,14805
|
|
20240415,124000,12338892375,2535,2545,2550,2530,8608
|
|
20240415,123900,12317044670,2545,2540,2550,2540,5410
|
|
20240415,123800,12303265105,2540,2525,2550,2525,5503
|
|
20240415,123700,12289313465,2525,2530,2555,2520,28976
|
|
20240415,123600,12215767330,2540,2540,2545,2525,9747
|
|
20240415,123500,12191108025,2540,2535,2540,2525,16318
|
|
20240415,123400,12149811145,2530,2535,2540,2520,15253
|
|
20240415,123300,12111226470,2535,2535,2545,2515,25112
|
|
20240415,123200,12047792535,2545,2540,2545,2525,29999
|
|
20240415,123100,11971696340,2540,2560,2575,2540,19206
|
|
20240415,123000,11922682160,2560,2580,2590,2555,23756
|
|
20240415,122900,11861657915,2590,2575,2600,2575,11423
|
|
20240415,122800,11832075050,2585,2570,2585,2565,14227
|
|
20240415,122700,11795511610,2575,2585,2590,2570,13945
|
|
20240415,122600,11759563340,2590,2580,2590,2575,10864
|
|
20240415,122500,11731488985,2590,2585,2595,2570,6186
|
|
20240415,122400,11715523175,2595,2590,2605,2570,22751
|
|
20240415,122300,11656705410,2605,2570,2625,2565,37801
|
|
20240415,122200,11558517215,2560,2575,2585,2560,14988
|
|
20240415,122100,11519989735,2575,2580,2590,2570,5505
|
|
20240415,122000,11505790340,2585,2570,2590,2560,21287
|
|
20240415,121900,11450983810,2560,2575,2585,2560,27042
|
|
20240415,121800,11381501285,2570,2570,2590,2565,25512
|
|
20240415,121700,11315824895,2570,2595,2600,2570,35623
|
|
20240415,121600,11223911755,2600,2615,2625,2600,34312
|
|
20240415,121500,11134431380,2615,2615,2625,2610,16604
|
|
20240415,121400,11090981775,2625,2610,2630,2610,25817
|
|
20240415,121300,11023417555,2615,2615,2630,2610,35949
|
|
20240415,121200,10929249975,2615,2640,2650,2615,60447
|
|
20240415,121100,10769871345,2635,2640,2655,2625,110883
|
|
20240415,121000,10476973090,2640,2620,2650,2620,85304
|
|
20240415,120900,10252084620,2620,2615,2630,2610,30947
|
|
20240415,120800,10171019035,2615,2630,2635,2605,58296
|
|
20240415,120700,10018208695,2635,2590,2635,2585,99427
|
|
20240415,120600,9758780735,2590,2590,2595,2585,14208
|
|
20240415,120500,9721990995,2590,2565,2590,2565,10843
|
|
20240415,120400,9693975560,2565,2560,2575,2560,13674
|
|
20240415,120300,9658851175,2560,2570,2580,2560,7818
|
|
20240415,120200,9638782155,2575,2580,2580,2565,6356
|
|
20240415,120100,9622437420,2580,2585,2585,2575,5931
|
|
20240415,120000,9607145455,2585,2570,2585,2565,5451
|
|
20240415,115900,9593101495,2570,2580,2590,2565,24647
|
|
20240415,115800,9529523145,2575,2555,2580,2555,25093
|
|
20240415,115700,9465023085,2560,2550,2560,2535,11441
|
|
20240415,115600,9435891965,2555,2555,2555,2550,7404
|
|
20240415,115500,9416981655,2555,2560,2565,2555,5556
|
|
20240415,115400,9402772560,2555,2560,2565,2555,11153
|
|
20240415,115300,9374208240,2560,2555,2570,2550,15785
|
|
20240415,115200,9333820895,2555,2540,2560,2540,14168
|
|
20240415,115100,9297670060,2535,2525,2540,2525,9970
|
|
20240415,115000,9272417080,2525,2530,2535,2525,3325
|
|
20240415,114900,9264014400,2530,2535,2540,2520,4225
|
|
20240415,114800,9253323880,2540,2510,2540,2510,5314
|
|
20240415,114700,9239892365,2510,2525,2530,2510,6416
|
|
20240415,114600,9223747635,2530,2520,2530,2520,459
|
|
20240415,114500,9222586415,2530,2520,2530,2520,4142
|
|
20240415,114400,9212143780,2520,2530,2530,2515,1364
|
|
20240415,114300,9208705295,2530,2530,2535,2515,7785
|
|
20240415,114200,9189045455,2530,2520,2535,2520,4401
|
|
20240415,114100,9177918675,2520,2510,2525,2505,9278
|
|
20240415,114000,9154587890,2520,2520,2520,2505,12976
|
|
20240415,113900,9122045310,2505,2525,2525,2505,22539
|
|
20240415,113800,9065511305,2515,2525,2530,2515,2044
|
|
20240415,113700,9060351830,2515,2530,2530,2510,13033
|
|
20240415,113600,9027559925,2525,2520,2535,2520,16531
|
|
20240415,113500,8985793165,2520,2525,2535,2515,18065
|
|
20240415,113400,8940196865,2530,2535,2545,2530,6130
|
|
20240415,113300,8924682885,2535,2550,2550,2535,7119
|
|
20240415,113200,8906597630,2550,2555,2555,2545,2732
|
|
20240415,113100,8899640780,2550,2550,2555,2550,8464
|
|
20240415,113000,8878050310,2550,2550,2555,2540,9093
|
|
20240415,112900,8854890455,2555,2550,2555,2545,5778
|
|
20240415,112800,8840155170,2550,2560,2560,2550,5303
|
|
20240415,112700,8826584870,2560,2545,2560,2540,19796
|
|
20240415,112600,8776077650,2540,2545,2550,2535,5801
|
|
20240415,112500,8761344225,2550,2530,2550,2530,9313
|
|
20240415,112400,8737661275,2530,2555,2565,2510,58688
|
|
20240415,112300,8588964975,2550,2540,2555,2540,6446
|
|
20240415,112200,8572553490,2540,2555,2555,2535,16530
|
|
20240415,112100,8530552515,2535,2565,2565,2515,76847
|
|
20240415,112000,8335695585,2560,2545,2570,2545,17924
|
|
20240415,111900,8289867325,2545,2560,2565,2545,18219
|
|
20240415,111800,8243380655,2555,2570,2570,2550,9971
|
|
20240415,111700,8217829640,2570,2550,2575,2535,45806
|
|
20240415,111600,8101010215,2550,2560,2575,2550,16648
|
|
20240415,111500,8058398005,2555,2570,2580,2550,45309
|
|
20240415,111400,7942313555,2585,2595,2600,2575,34185
|
|
20240415,111300,7853947610,2595,2605,2620,2590,57368
|
|
20240415,111200,7704694900,2605,2625,2635,2590,113106
|
|
20240415,111100,7408607610,2625,2585,2630,2580,86023
|
|
20240415,111000,7184123160,2585,2590,2590,2550,48135
|
|
20240415,110900,7060398900,2590,2600,2620,2560,100070
|
|
20240415,110800,6800669665,2610,2600,2625,2580,139795
|
|
20240415,110700,6435818100,2600,2515,2600,2510,107644
|
|
20240415,110600,6159593535,2525,2545,2545,2515,9698
|
|
20240415,110500,6135111595,2540,2515,2545,2515,19501
|
|
20240415,110400,6085827275,2515,2530,2530,2515,7029
|
|
20240415,110300,6068092920,2530,2545,2550,2515,15277
|
|
20240415,110200,6029409215,2545,2540,2555,2540,24953
|
|
20240415,110100,5965899700,2545,2515,2545,2510,35468
|
|
20240415,110000,5876482150,2530,2525,2530,2490,40882
|
|
20240415,105900,5774111800,2520,2530,2545,2520,22724
|
|
20240415,105800,5716666565,2530,2550,2555,2525,41634
|
|
20240415,105700,5610831045,2550,2535,2560,2535,41976
|
|
20240415,105600,5503825840,2535,2530,2540,2525,25410
|
|
20240415,105500,5439489785,2535,2555,2555,2515,44804
|
|
20240415,105400,5325963900,2555,2530,2570,2530,141842
|
|
20240415,105300,4964186200,2535,2510,2535,2510,26192
|
|
20240415,105200,4897947325,2510,2520,2535,2510,62708
|
|
20240415,105100,4739596150,2515,2485,2520,2475,37490
|
|
20240415,105000,4645716210,2485,2490,2500,2480,31265
|
|
20240415,104900,4567836875,2490,2520,2520,2490,36892
|
|
20240415,104800,4475470690,2510,2535,2535,2510,55308
|
|
20240415,104700,4336024085,2525,2495,2540,2490,127881
|
|
20240415,104600,4014732805,2495,2460,2495,2460,56811
|
|
20240415,104500,3873707030,2460,2445,2460,2445,2759
|
|
20240415,104400,3866941640,2440,2450,2460,2440,6120
|
|
20240415,104300,3851954735,2455,2470,2475,2455,31268
|
|
20240415,104200,3774811260,2475,2440,2480,2440,55193
|
|
20240415,104100,3638965930,2445,2430,2445,2430,13695
|
|
20240415,104000,3605603235,2430,2435,2435,2430,3436
|
|
20240415,103900,3597250290,2430,2425,2435,2425,12820
|
|
20240415,103800,3566106530,2420,2410,2420,2410,1186
|
|
20240415,103700,3563236460,2410,2420,2420,2410,4594
|
|
20240415,103600,3552163940,2410,2410,2420,2410,6762
|
|
20240415,103500,3535846395,2410,2415,2425,2410,2816
|
|
20240415,103400,3529056925,2425,2425,2430,2425,3397
|
|
20240415,103300,3520806390,2415,2410,2430,2405,13581
|
|
20240415,103200,3487990370,2410,2405,2410,2400,2782
|
|
20240415,103100,3481289205,2405,2385,2405,2385,2161
|
|
20240415,103000,3476119265,2385,2385,2395,2385,529
|
|
20240415,102900,3474857235,2385,2385,2385,2385,1033
|
|
20240415,102800,3472393530,2385,2390,2400,2385,3199
|
|
20240415,102700,3464757135,2390,2390,2400,2390,1436
|
|
20240415,102600,3461322765,2385,2390,2400,2385,1116
|
|
20240415,102500,3458657865,2390,2390,2400,2390,6116
|
|
20240415,102400,3444008700,2385,2390,2405,2385,1119
|
|
20240415,102300,3441333245,2390,2390,2405,2390,1809
|
|
20240415,102200,3437009600,2390,2390,2390,2385,2807
|
|
20240415,102100,3430302370,2390,2410,2410,2385,1800
|
|
20240415,102000,3425997170,2400,2390,2405,2390,6349
|
|
20240415,101900,3410793185,2390,2410,2410,2390,4603
|
|
20240415,101800,3399761545,2405,2410,2415,2405,4018
|
|
20240415,101700,3390090135,2410,2410,2420,2405,3085
|
|
20240415,101600,3382653935,2410,2400,2420,2400,2765
|
|
20240415,101500,3375971015,2405,2430,2430,2400,4557
|
|
20240415,101400,3365004875,2430,2430,2440,2410,7334
|
|
20240415,101300,3347162535,2430,2425,2430,2405,5459
|
|
20240415,101200,3333948370,2425,2395,2425,2395,9602
|
|
20240415,101100,3310823805,2395,2400,2400,2395,1204
|
|
20240415,101000,3307937675,2395,2390,2395,2380,15030
|
|
20240415,100900,3272067580,2390,2410,2410,2385,11794
|
|
20240415,100800,3243796725,2410,2420,2420,2400,18576
|
|
20240415,100700,3199065860,2420,2425,2430,2420,3959
|
|
20240415,100600,3189470125,2420,2420,2430,2420,3466
|
|
20240415,100500,3181069900,2420,2430,2430,2415,23757
|
|
20240415,100400,3123533560,2430,2435,2440,2425,19941
|
|
20240415,100300,3075048440,2435,2440,2455,2435,46346
|
|
20240415,100200,2961744465,2445,2445,2445,2430,16615
|
|
20240415,100100,2921152935,2450,2450,2450,2450,0
|
|
20240415,100000,2921152935,2450,2435,2450,2430,32301
|
|
20240415,095900,2842136485,2435,2440,2440,2430,25658
|
|
20240415,095800,2779640100,2440,2425,2445,2420,46011
|
|
20240415,095700,2667532000,2425,2410,2430,2410,23179
|
|
20240415,095600,2611381755,2410,2410,2415,2410,7243
|
|
20240415,095500,2593902695,2410,2415,2420,2410,8723
|
|
20240415,095400,2572821670,2415,2410,2420,2405,8147
|
|
20240415,095300,2553186180,2410,2410,2420,2405,6770
|
|
20240415,095200,2536875300,2410,2405,2415,2400,5186
|
|
20240415,095100,2524411900,2405,2425,2425,2405,4904
|
|
20240415,095000,2512581685,2415,2425,2430,2415,11599
|
|
20240415,094900,2484470205,2430,2420,2430,2420,7452
|
|
20240415,094800,2466381275,2420,2395,2430,2395,22006
|
|
20240415,094700,2413039680,2415,2400,2415,2395,7247
|
|
20240415,094600,2395590470,2400,2410,2415,2395,7918
|
|
20240415,094500,2376549730,2410,2410,2415,2380,18330
|
|
20240415,094400,2332766590,2400,2405,2410,2395,8039
|
|
20240415,094300,2313461665,2405,2410,2415,2405,2291
|
|
20240415,094200,2307937750,2400,2410,2415,2400,20735
|
|
20240415,094100,2258022020,2405,2415,2425,2405,21410
|
|
20240415,094000,2206279190,2415,2415,2425,2400,15197
|
|
20240415,093900,2169511600,2410,2400,2410,2395,15216
|
|
20240415,093800,2132939800,2400,2410,2415,2400,7217
|
|
20240415,093700,2115566860,2410,2420,2425,2405,8510
|
|
20240415,093600,2095048640,2420,2410,2420,2395,12927
|
|
20240415,093500,2063905960,2410,2430,2435,2405,35277
|
|
20240415,093400,1978412725,2430,2410,2435,2405,64321
|
|
20240415,093300,1822766995,2410,2400,2410,2395,28736
|
|
20240415,093200,1753627580,2400,2350,2405,2350,62783
|
|
20240415,093100,1603726540,2350,2350,2355,2350,9335
|
|
20240415,093000,1581789040,2350,2355,2360,2350,5820
|
|
20240415,092900,1568077545,2350,2360,2385,2345,13160
|
|
20240415,092800,1536921975,2345,2355,2370,2345,7072
|
|
20240415,092700,1520312090,2355,2350,2360,2350,8412
|
|
20240415,092600,1500542635,2350,2375,2380,2350,22142
|
|
20240415,092500,1448359400,2370,2370,2380,2370,5601
|
|
20240415,092400,1435070035,2370,2375,2375,2370,3008
|
|
20240415,092300,1427926325,2375,2375,2375,2370,6051
|
|
20240415,092200,1413560300,2370,2355,2370,2355,3800
|
|
20240415,092100,1404597910,2360,2360,2375,2355,8879
|
|
20240415,092000,1383642660,2360,2380,2385,2360,10301
|
|
20240415,091900,1359272785,2385,2390,2390,2365,7650
|
|
20240415,091800,1341142810,2385,2395,2400,2365,9765
|
|
20240415,091700,1317859720,2395,2385,2405,2385,14250
|
|
20240415,091600,1283695710,2385,2360,2385,2355,11324
|
|
20240415,091500,1256817805,2350,2360,2370,2350,34848
|
|
20240415,091400,1174768415,2375,2380,2380,2360,19116
|
|
20240415,091300,1129524805,2370,2380,2390,2365,11034
|
|
20240415,091200,1103347300,2380,2390,2405,2380,13838
|
|
20240415,091100,1070262330,2400,2410,2420,2385,34845
|
|
20240415,091000,986616135,2410,2365,2420,2360,63085
|
|
20240415,090900,835515055,2365,2395,2400,2355,44658
|
|
20240415,090800,729356545,2395,2370,2395,2370,46451
|
|
20240415,090700,618409870,2370,2340,2395,2330,58698
|
|
20240415,090600,479048985,2340,2325,2345,2305,29652
|
|
20240415,090500,409832425,2325,2275,2350,2260,66083
|
|
20240415,090400,257378385,2270,2250,2270,2240,18281
|
|
20240415,090300,216076385,2250,2250,2255,2235,5473
|
|
20240415,090200,203778160,2230,2185,2250,2185,27213
|
|
20240415,090100,143427910,2190,2170,2195,2160,13801
|
|
20240415,090000,113248965,2190,2230,2235,2160,49606
|