615 lines
31 KiB
CSV
615 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,191200,13118382130,3325,3325,3325,3325,46523
|
|
20240416,191100,13118382130,3325,3325,3325,3325,0
|
|
20240416,191000,13118382130,3325,3325,3325,3325,0
|
|
20240416,190900,13118382130,3325,3325,3325,3325,0
|
|
20240416,190800,13118382130,3325,3325,3325,3325,0
|
|
20240416,190700,13118382130,3325,3325,3325,3325,0
|
|
20240416,190600,13118382130,3325,3325,3325,3325,0
|
|
20240416,190500,13118382130,3325,3325,3325,3325,0
|
|
20240416,190400,13118382130,3325,3325,3325,3325,0
|
|
20240416,190300,13118382130,3325,3325,3325,3325,0
|
|
20240416,190200,13118382130,3325,3325,3325,3325,0
|
|
20240416,190100,13118382130,3325,3325,3325,3325,0
|
|
20240416,190000,13118382130,3325,3325,3325,3325,0
|
|
20240416,185900,13118382130,3325,3325,3325,3325,0
|
|
20240416,185800,13118382130,3325,3325,3325,3325,0
|
|
20240416,185700,13118382130,3325,3325,3325,3325,0
|
|
20240416,185600,13118382130,3325,3325,3325,3325,0
|
|
20240416,185500,13118382130,3325,3325,3325,3325,0
|
|
20240416,185400,13118382130,3325,3325,3325,3325,0
|
|
20240416,185300,13118382130,3325,3325,3325,3325,0
|
|
20240416,185200,13118382130,3325,3325,3325,3325,0
|
|
20240416,185100,13118382130,3325,3325,3325,3325,0
|
|
20240416,185000,13118382130,3325,3325,3325,3325,0
|
|
20240416,184900,13118382130,3325,3325,3325,3325,0
|
|
20240416,184800,13118382130,3325,3325,3325,3325,0
|
|
20240416,184700,13118382130,3325,3325,3325,3325,0
|
|
20240416,184600,13118382130,3325,3325,3325,3325,0
|
|
20240416,184500,13118382130,3325,3325,3325,3325,0
|
|
20240416,184400,13118382130,3325,3325,3325,3325,0
|
|
20240416,184300,13118382130,3325,3325,3325,3325,0
|
|
20240416,184200,13118382130,3325,3325,3325,3325,46523
|
|
20240416,184100,13118382130,3325,3325,3325,3325,0
|
|
20240416,184000,13118382130,3325,3325,3325,3325,0
|
|
20240416,183900,13118382130,3325,3325,3325,3325,0
|
|
20240416,183800,13118382130,3325,3325,3325,3325,0
|
|
20240416,183700,13118382130,3325,3325,3325,3325,0
|
|
20240416,183600,13118382130,3325,3325,3325,3325,0
|
|
20240416,183500,13118382130,3325,3325,3325,3325,0
|
|
20240416,183400,13118382130,3325,3325,3325,3325,0
|
|
20240416,183300,13118382130,3325,3325,3325,3325,0
|
|
20240416,183200,13118382130,3325,3325,3325,3325,0
|
|
20240416,183100,13118382130,3325,3325,3325,3325,0
|
|
20240416,183000,13118382130,3325,3325,3325,3325,0
|
|
20240416,182900,13118382130,3325,3325,3325,3325,0
|
|
20240416,182800,13118382130,3325,3325,3325,3325,0
|
|
20240416,182700,13118382130,3325,3325,3325,3325,0
|
|
20240416,182600,13118382130,3325,3325,3325,3325,0
|
|
20240416,182500,13118382130,3325,3325,3325,3325,0
|
|
20240416,182400,13118382130,3325,3325,3325,3325,0
|
|
20240416,182300,13118382130,3325,3325,3325,3325,0
|
|
20240416,182200,13118382130,3325,3325,3325,3325,0
|
|
20240416,182100,13118382130,3325,3325,3325,3325,0
|
|
20240416,182000,13118382130,3325,3325,3325,3325,0
|
|
20240416,181900,13118382130,3325,3325,3325,3325,0
|
|
20240416,181800,13118382130,3325,3325,3325,3325,0
|
|
20240416,181700,13118382130,3325,3325,3325,3325,0
|
|
20240416,181600,13118382130,3325,3325,3325,3325,0
|
|
20240416,181500,13118382130,3325,3325,3325,3325,0
|
|
20240416,181400,13118382130,3325,3325,3325,3325,0
|
|
20240416,181300,13118382130,3325,3325,3325,3325,0
|
|
20240416,181200,13118382130,3325,3325,3325,3325,46523
|
|
20240416,181100,13118382130,3325,3325,3325,3325,0
|
|
20240416,181000,13118382130,3325,3325,3325,3325,0
|
|
20240416,180900,13118382130,3325,3325,3325,3325,0
|
|
20240416,180800,13118382130,3325,3325,3325,3325,0
|
|
20240416,180700,13118382130,3325,3325,3325,3325,0
|
|
20240416,180600,13118382130,3325,3325,3325,3325,0
|
|
20240416,180500,13118382130,3325,3325,3325,3325,0
|
|
20240416,180400,13118382130,3325,3325,3325,3325,0
|
|
20240416,180300,13118382130,3325,3325,3325,3325,0
|
|
20240416,180200,13118382130,3325,3325,3325,3325,0
|
|
20240416,180100,13118382130,3325,3325,3325,3325,0
|
|
20240416,180000,13118382130,3325,3325,3325,3325,0
|
|
20240416,175900,13118382130,3325,3325,3325,3325,0
|
|
20240416,175800,13118382130,3325,3325,3325,3325,0
|
|
20240416,175700,13118382130,3325,3325,3325,3325,0
|
|
20240416,175600,13118382130,3325,3325,3325,3325,0
|
|
20240416,175500,13118382130,3325,3325,3325,3325,0
|
|
20240416,175400,13118382130,3325,3325,3325,3325,0
|
|
20240416,175300,13118382130,3325,3325,3325,3325,0
|
|
20240416,175200,13118382130,3325,3325,3325,3325,0
|
|
20240416,175100,13118382130,3325,3325,3325,3325,0
|
|
20240416,175000,13118382130,3325,3325,3325,3325,0
|
|
20240416,174900,13118382130,3325,3325,3325,3325,0
|
|
20240416,174800,13118382130,3325,3325,3325,3325,0
|
|
20240416,174700,13118382130,3325,3325,3325,3325,0
|
|
20240416,174600,13118382130,3325,3325,3325,3325,0
|
|
20240416,174500,13118382130,3325,3325,3325,3325,0
|
|
20240416,174400,13118382130,3325,3325,3325,3325,0
|
|
20240416,174300,13118382130,3325,3325,3325,3325,0
|
|
20240416,174200,13118382130,3325,3325,3325,3325,46523
|
|
20240416,174100,13118382130,3325,3325,3325,3325,0
|
|
20240416,174000,13118382130,3325,3325,3325,3325,0
|
|
20240416,173900,13118382130,3325,3325,3325,3325,0
|
|
20240416,173800,13118382130,3325,3325,3325,3325,0
|
|
20240416,173700,13118382130,3325,3325,3325,3325,0
|
|
20240416,173600,13118382130,3325,3325,3325,3325,0
|
|
20240416,173500,13118382130,3325,3325,3325,3325,0
|
|
20240416,173400,13118382130,3325,3325,3325,3325,0
|
|
20240416,173300,13118382130,3325,3325,3325,3325,0
|
|
20240416,173200,13118382130,3325,3325,3325,3325,0
|
|
20240416,173100,13118382130,3325,3325,3325,3325,0
|
|
20240416,173000,13118382130,3325,3325,3325,3325,0
|
|
20240416,172900,13118382130,3325,3325,3325,3325,0
|
|
20240416,172800,13118382130,3325,3325,3325,3325,0
|
|
20240416,172700,13118382130,3325,3325,3325,3325,0
|
|
20240416,172600,13118382130,3325,3325,3325,3325,0
|
|
20240416,172500,13118382130,3325,3325,3325,3325,0
|
|
20240416,172400,13118382130,3325,3325,3325,3325,0
|
|
20240416,172300,13118382130,3325,3325,3325,3325,0
|
|
20240416,172200,13118382130,3325,3325,3325,3325,0
|
|
20240416,172100,13118382130,3325,3325,3325,3325,0
|
|
20240416,172000,13118382130,3325,3325,3325,3325,0
|
|
20240416,171900,13118382130,3325,3325,3325,3325,0
|
|
20240416,171800,13118382130,3325,3325,3325,3325,0
|
|
20240416,171700,13118382130,3325,3325,3325,3325,0
|
|
20240416,171600,13118382130,3325,3325,3325,3325,0
|
|
20240416,171500,13118382130,3325,3325,3325,3325,0
|
|
20240416,171400,13118382130,3325,3325,3325,3325,0
|
|
20240416,171300,13118382130,3325,3325,3325,3325,0
|
|
20240416,171200,13118382130,3325,3325,3325,3325,46523
|
|
20240416,171100,13118382130,3325,3325,3325,3325,0
|
|
20240416,171000,13118382130,3325,3325,3325,3325,0
|
|
20240416,170900,13118382130,3325,3325,3325,3325,0
|
|
20240416,170800,13118382130,3325,3325,3325,3325,0
|
|
20240416,170700,13118382130,3325,3325,3325,3325,0
|
|
20240416,170600,13118382130,3325,3325,3325,3325,0
|
|
20240416,170500,13118382130,3325,3325,3325,3325,0
|
|
20240416,170400,13118382130,3325,3325,3325,3325,0
|
|
20240416,170300,13118382130,3325,3325,3325,3325,0
|
|
20240416,170200,13118382130,3325,3325,3325,3325,0
|
|
20240416,170100,13118382130,3325,3325,3325,3325,0
|
|
20240416,170000,13118382130,3325,3325,3325,3325,0
|
|
20240416,165900,13118382130,3325,3325,3325,3325,0
|
|
20240416,165800,13118382130,3325,3325,3325,3325,0
|
|
20240416,165700,13118382130,3325,3325,3325,3325,0
|
|
20240416,165600,13118382130,3325,3325,3325,3325,0
|
|
20240416,165500,13118382130,3325,3325,3325,3325,0
|
|
20240416,165400,13118382130,3325,3325,3325,3325,0
|
|
20240416,165300,13118382130,3325,3325,3325,3325,0
|
|
20240416,165200,13118382130,3325,3325,3325,3325,0
|
|
20240416,165100,13118382130,3325,3325,3325,3325,0
|
|
20240416,165000,13118382130,3325,3325,3325,3325,0
|
|
20240416,164900,13118382130,3325,3325,3325,3325,0
|
|
20240416,164800,13118382130,3325,3325,3325,3325,0
|
|
20240416,164700,13118382130,3325,3325,3325,3325,0
|
|
20240416,164600,13118382130,3325,3325,3325,3325,0
|
|
20240416,164500,13118382130,3325,3325,3325,3325,0
|
|
20240416,164400,13118382130,3325,3325,3325,3325,0
|
|
20240416,164300,13118382130,3325,3325,3325,3325,0
|
|
20240416,164200,13118382130,3325,3325,3325,3325,46523
|
|
20240416,164100,13118382130,3325,3325,3325,3325,0
|
|
20240416,164000,13118382130,3325,3325,3325,3325,0
|
|
20240416,163900,13118382130,3325,3325,3325,3325,0
|
|
20240416,163800,13118382130,3325,3325,3325,3325,0
|
|
20240416,163700,13118382130,3325,3325,3325,3325,0
|
|
20240416,163600,13118382130,3325,3325,3325,3325,0
|
|
20240416,163500,13118382130,3325,3325,3325,3325,0
|
|
20240416,163400,13118382130,3325,3325,3325,3325,0
|
|
20240416,163300,13118382130,3325,3325,3325,3325,0
|
|
20240416,163200,13118382130,3325,3325,3325,3325,0
|
|
20240416,163100,13118382130,3325,3325,3325,3325,0
|
|
20240416,163000,13118382130,3325,3325,3325,3325,0
|
|
20240416,162900,13118382130,3325,3325,3325,3325,0
|
|
20240416,162800,13118382130,3325,3325,3325,3325,0
|
|
20240416,162700,13118382130,3325,3325,3325,3325,0
|
|
20240416,162600,13118382130,3325,3325,3325,3325,0
|
|
20240416,162500,13118382130,3325,3325,3325,3325,0
|
|
20240416,162400,13118382130,3325,3325,3325,3325,0
|
|
20240416,162300,13118382130,3325,3325,3325,3325,0
|
|
20240416,162200,13118382130,3325,3325,3325,3325,0
|
|
20240416,162100,13118382130,3325,3325,3325,3325,0
|
|
20240416,162000,13118382130,3325,3325,3325,3325,0
|
|
20240416,161900,13118382130,3325,3325,3325,3325,0
|
|
20240416,161800,13118382130,3325,3325,3325,3325,0
|
|
20240416,161700,13118382130,3325,3325,3325,3325,0
|
|
20240416,161600,13118382130,3325,3325,3325,3325,0
|
|
20240416,161500,13118382130,3325,3325,3325,3325,0
|
|
20240416,161400,13118382130,3325,3325,3325,3325,0
|
|
20240416,161300,13118382130,3325,3325,3325,3325,0
|
|
20240416,161200,13118382130,3325,3325,3325,3325,46523
|
|
20240416,161100,13118382130,3325,3325,3325,3325,0
|
|
20240416,161000,13118382130,3325,3325,3325,3325,0
|
|
20240416,160900,13118382130,3325,3325,3325,3325,0
|
|
20240416,160800,13118382130,3325,3325,3325,3325,0
|
|
20240416,160700,13118382130,3325,3325,3325,3325,0
|
|
20240416,160600,13118382130,3325,3325,3325,3325,0
|
|
20240416,160500,13118382130,3325,3325,3325,3325,0
|
|
20240416,160400,13118382130,3325,3325,3325,3325,0
|
|
20240416,160300,13118382130,3325,3325,3325,3325,0
|
|
20240416,160200,13118382130,3325,3325,3325,3325,0
|
|
20240416,160100,13118382130,3325,3325,3325,3325,0
|
|
20240416,160000,13118382130,3325,3325,3325,3325,0
|
|
20240416,155900,13118382130,3325,3325,3325,3325,0
|
|
20240416,155800,13118382130,3325,3325,3325,3325,0
|
|
20240416,155700,13118382130,3325,3325,3325,3325,0
|
|
20240416,155600,13118382130,3325,3325,3325,3325,0
|
|
20240416,155500,13118382130,3325,3325,3325,3325,0
|
|
20240416,155400,13118382130,3325,3325,3325,3325,0
|
|
20240416,155300,13118382130,3325,3325,3325,3325,0
|
|
20240416,155200,13118382130,3325,3325,3325,3325,0
|
|
20240416,155100,13118382130,3325,3325,3325,3325,0
|
|
20240416,155000,13118382130,3325,3325,3325,3325,0
|
|
20240416,154900,13118382130,3325,3325,3325,3325,0
|
|
20240416,154800,13118382130,3325,3325,3325,3325,0
|
|
20240416,154700,13118382130,3325,3325,3325,3325,0
|
|
20240416,154600,13118382130,3325,3325,3325,3325,0
|
|
20240416,154500,13118382130,3325,3325,3325,3325,0
|
|
20240416,154400,13118382130,3325,3325,3325,3325,0
|
|
20240416,154300,13118382130,3325,3325,3325,3325,0
|
|
20240416,154200,13118382130,3325,3325,3325,3325,46523
|
|
20240416,154100,13118382130,3325,3325,3325,3325,0
|
|
20240416,154000,13118382130,3325,3325,3325,3325,0
|
|
20240416,153900,13118382130,3325,3325,3325,3325,0
|
|
20240416,153800,13118382130,3325,3325,3325,3325,0
|
|
20240416,153700,13118382130,3325,3325,3325,3325,0
|
|
20240416,153600,13118382130,3325,3325,3325,3325,0
|
|
20240416,153500,13118382130,3325,3325,3325,3325,0
|
|
20240416,153400,13118382130,3325,3325,3325,3325,0
|
|
20240416,153300,13118382130,3325,3325,3325,3325,0
|
|
20240416,153200,13118382130,3325,3325,3325,3325,0
|
|
20240416,153100,13118382130,3325,3325,3325,3325,0
|
|
20240416,153000,13118382130,3325,3325,3325,3325,46523
|
|
20240416,152900,12963693155,3325,3325,3325,3325,0
|
|
20240416,152800,12963693155,3325,3325,3325,3325,0
|
|
20240416,152700,12963693155,3325,3325,3325,3325,0
|
|
20240416,152600,12963693155,3325,3325,3325,3325,0
|
|
20240416,152500,12963693155,3325,3325,3325,3325,0
|
|
20240416,152400,12963693155,3325,3325,3325,3325,0
|
|
20240416,152300,12963693155,3325,3325,3325,3325,0
|
|
20240416,152200,12963693155,3325,3325,3325,3325,0
|
|
20240416,152100,12963693155,3325,3325,3325,3325,0
|
|
20240416,152000,12963693155,3325,3325,3325,3325,0
|
|
20240416,151900,12963693155,3325,3345,3355,3325,22556
|
|
20240416,151800,12888403865,3340,3335,3345,3335,1664
|
|
20240416,151700,12882846330,3335,3330,3345,3330,2641
|
|
20240416,151600,12874038890,3330,3340,3340,3330,4107
|
|
20240416,151500,12860343755,3345,3350,3355,3340,6316
|
|
20240416,151400,12839209345,3350,3345,3360,3330,7828
|
|
20240416,151300,12813032625,3330,3335,3345,3325,4670
|
|
20240416,151200,12797476775,3335,3340,3350,3330,3694
|
|
20240416,151100,12785127430,3345,3360,3365,3330,17350
|
|
20240416,151000,12727128040,3360,3360,3360,3355,522
|
|
20240416,150900,12725374795,3365,3365,3375,3365,2077
|
|
20240416,150800,12718376265,3370,3365,3370,3355,1491
|
|
20240416,150700,12713352305,3370,3360,3370,3350,3244
|
|
20240416,150600,12702448465,3375,3360,3375,3360,2500
|
|
20240416,150500,12694030400,3360,3360,3365,3355,1062
|
|
20240416,150400,12690464415,3355,3355,3360,3345,4552
|
|
20240416,150300,12675199845,3350,3355,3360,3350,1908
|
|
20240416,150200,12668805865,3355,3360,3365,3355,1310
|
|
20240416,150100,12664404755,3365,3365,3370,3360,1514
|
|
20240416,150000,12659314980,3365,3375,3375,3365,1019
|
|
20240416,145900,12655882585,3375,3375,3380,3370,3875
|
|
20240416,145800,12642804255,3375,3375,3375,3370,741
|
|
20240416,145700,12640305790,3375,3370,3375,3370,1907
|
|
20240416,145600,12633877050,3365,3375,3375,3365,898
|
|
20240416,145500,12630847790,3375,3370,3380,3370,1873
|
|
20240416,145400,12624527715,3370,3365,3370,3360,317
|
|
20240416,145300,12623461080,3360,3360,3370,3360,391
|
|
20240416,145200,12622146125,3360,3365,3365,3350,265
|
|
20240416,145100,12621256565,3360,3360,3360,3345,1027
|
|
20240416,145000,12617813010,3360,3355,3360,3350,503
|
|
20240416,144900,12616125015,3355,3350,3360,3340,5137
|
|
20240416,144800,12598953510,3350,3355,3360,3350,1014
|
|
20240416,144700,12595552545,3355,3350,3360,3345,2463
|
|
20240416,144600,12587294130,3360,3365,3365,3345,6770
|
|
20240416,144500,12564607750,3360,3355,3360,3345,2105
|
|
20240416,144400,12557546285,3355,3355,3365,3355,3151
|
|
20240416,144300,12546959390,3355,3365,3370,3355,8370
|
|
20240416,144200,12518855825,3365,3345,3365,3335,3259
|
|
20240416,144100,12507923230,3350,3335,3350,3335,3660
|
|
20240416,144000,12495684195,3345,3345,3345,3325,9995
|
|
20240416,143900,12462322890,3345,3370,3370,3335,26805
|
|
20240416,143800,12372631370,3360,3375,3375,3360,414
|
|
20240416,143700,12371236660,3370,3370,3370,3360,2335
|
|
20240416,143600,12363375970,3370,3375,3385,3370,560
|
|
20240416,143500,12361484635,3375,3360,3375,3355,6854
|
|
20240416,143400,12338441025,3360,3365,3365,3355,1792
|
|
20240416,143300,12332420465,3365,3370,3370,3355,4905
|
|
20240416,143200,12315931050,3370,3375,3375,3365,512
|
|
20240416,143100,12314206160,3365,3370,3375,3365,1013
|
|
20240416,143000,12310792210,3370,3370,3375,3350,11164
|
|
20240416,142900,12273305150,3370,3370,3375,3365,4376
|
|
20240416,142800,12258559155,3380,3380,3395,3375,5308
|
|
20240416,142700,12240611930,3395,3380,3400,3380,4087
|
|
20240416,142600,12226770055,3385,3395,3400,3375,10520
|
|
20240416,142500,12191146015,3400,3385,3415,3385,23538
|
|
20240416,142400,12111158265,3385,3380,3390,3370,6340
|
|
20240416,142300,12089732295,3380,3380,3380,3370,6128
|
|
20240416,142200,12069034555,3380,3360,3380,3350,8155
|
|
20240416,142100,12041628950,3365,3370,3370,3360,4824
|
|
20240416,142000,12025402905,3370,3350,3370,3345,5751
|
|
20240416,141900,12006083755,3355,3340,3355,3340,7103
|
|
20240416,141800,11982309730,3345,3330,3350,3330,8311
|
|
20240416,141700,11954574215,3335,3340,3355,3320,12695
|
|
20240416,141600,11912168125,3340,3330,3340,3310,24580
|
|
20240416,141500,11830442555,3330,3365,3375,3305,85731
|
|
20240416,141400,11544356890,3365,3410,3410,3350,73238
|
|
20240416,141300,11297996945,3410,3385,3415,3375,40814
|
|
20240416,141200,11159713835,3385,3430,3455,3380,79091
|
|
20240416,141100,10889755420,3435,3395,3470,3395,84288
|
|
20240416,141000,10601824965,3425,3425,3425,3425,0
|
|
20240416,140900,10601824965,3425,3495,3495,3425,51148
|
|
20240416,140800,10425478400,3495,3500,3520,3465,53233
|
|
20240416,140700,10240024585,3505,3535,3535,3485,65427
|
|
20240416,140600,10010685205,3530,3555,3560,3505,77338
|
|
20240416,140500,9737898605,3560,3620,3635,3525,103743
|
|
20240416,140400,9367888085,3635,3650,3655,3565,109052
|
|
20240416,140300,8974394175,3650,3690,3710,3600,207981
|
|
20240416,140200,8216948095,3710,3595,3760,3590,323826
|
|
20240416,140100,7015086945,3595,3800,3800,3570,242624
|
|
20240416,140000,6110887785,3800,3800,3800,3800,0
|
|
20240416,135900,6110887785,3800,3545,3800,3540,517061
|
|
20240416,135800,4211627150,3540,3550,3550,3540,12149
|
|
20240416,135700,4168519580,3530,3530,3550,3520,7880
|
|
20240416,135600,4140631575,3525,3525,3525,3525,1017
|
|
20240416,135500,4137046650,3525,3525,3540,3525,3407
|
|
20240416,135400,4125029750,3525,3520,3525,3515,2961
|
|
20240416,135300,4114607040,3520,3530,3530,3520,1809
|
|
20240416,135200,4108232060,3525,3530,3530,3525,3309
|
|
20240416,135100,4096565605,3530,3510,3530,3505,11096
|
|
20240416,135000,4057562670,3510,3510,3510,3510,825
|
|
20240416,134900,4054666920,3510,3505,3510,3505,605
|
|
20240416,134800,4052543380,3505,3510,3510,3505,2456
|
|
20240416,134700,4043923090,3510,3500,3510,3495,1089
|
|
20240416,134600,4040110560,3500,3495,3500,3495,944
|
|
20240416,134500,4036809040,3490,3485,3490,3485,1725
|
|
20240416,134400,4030790360,3480,3480,3480,3480,1337
|
|
20240416,134300,4026137600,3480,3495,3495,3480,5526
|
|
20240416,134200,4006841735,3495,3505,3505,3495,2821
|
|
20240416,134100,3996965165,3510,3505,3510,3505,856
|
|
20240416,134000,3993962435,3510,3515,3515,3510,1905
|
|
20240416,133900,3987272710,3510,3500,3515,3500,4923
|
|
20240416,133800,3970011770,3495,3495,3500,3490,2632
|
|
20240416,133700,3960813010,3490,3485,3490,3485,1586
|
|
20240416,133600,3955277875,3490,3490,3490,3480,1531
|
|
20240416,133500,3949944405,3490,3485,3490,3480,3220
|
|
20240416,133400,3938716255,3490,3490,3500,3490,3770
|
|
20240416,133300,3925546675,3490,3495,3495,3490,3804
|
|
20240416,133200,3912265220,3495,3500,3500,3495,1336
|
|
20240416,133100,3907589455,3500,3500,3505,3500,3853
|
|
20240416,133000,3894094910,3495,3480,3495,3480,4415
|
|
20240416,132900,3878703480,3485,3475,3485,3475,3529
|
|
20240416,132800,3866425890,3475,3480,3480,3475,1332
|
|
20240416,132700,3861791610,3485,3490,3495,3485,1745
|
|
20240416,132600,3855699910,3490,3485,3500,3485,7303
|
|
20240416,132500,3830184825,3490,3480,3490,3475,2725
|
|
20240416,132400,3820697630,3480,3465,3485,3465,10087
|
|
20240416,132300,3785660745,3455,3460,3460,3455,2800
|
|
20240416,132200,3775983795,3460,3460,3460,3460,635
|
|
20240416,132100,3773786695,3460,3455,3460,3455,933
|
|
20240416,132000,3770558810,3455,3450,3455,3450,402
|
|
20240416,131900,3769170590,3455,3455,3455,3450,2798
|
|
20240416,131800,3759507365,3455,3435,3455,3435,2225
|
|
20240416,131700,3751843515,3430,3440,3440,3430,4108
|
|
20240416,131600,3737726110,3445,3455,3455,3445,1100
|
|
20240416,131500,3733935610,3460,3430,3460,3430,9899
|
|
20240416,131400,3699778100,3430,3430,3430,3430,122
|
|
20240416,131300,3699359640,3435,3435,3435,3435,7
|
|
20240416,131200,3699335595,3435,3430,3435,3430,80
|
|
20240416,131100,3699060945,3430,3425,3430,3425,2257
|
|
20240416,131000,3691328570,3425,3430,3430,3425,2040
|
|
20240416,130900,3684338815,3435,3425,3435,3425,656
|
|
20240416,130800,3682090665,3430,3430,3430,3430,926
|
|
20240416,130700,3678914485,3425,3415,3425,3415,1691
|
|
20240416,130600,3673128820,3415,3410,3415,3410,1266
|
|
20240416,130500,3668810190,3405,3405,3405,3405,105
|
|
20240416,130400,3668452665,3405,3395,3405,3395,609
|
|
20240416,130300,3666380965,3395,3395,3395,3395,101
|
|
20240416,130200,3666038070,3390,3395,3395,3390,3000
|
|
20240416,130100,3655853320,3390,3390,3390,3390,0
|
|
20240416,130000,3655853320,3390,3390,3390,3390,0
|
|
20240416,125900,3655853320,3390,3390,3390,3390,1
|
|
20240416,125800,3655849930,3390,3390,3390,3390,0
|
|
20240416,125700,3655849930,3390,3390,3390,3390,0
|
|
20240416,125600,3655849930,3390,3390,3390,3390,50
|
|
20240416,125500,3655680430,3385,3385,3385,3385,471
|
|
20240416,125400,3654086095,3385,3390,3390,3385,35
|
|
20240416,125300,3653967520,3385,3385,3385,3385,0
|
|
20240416,125200,3653967520,3385,3390,3390,3385,2050
|
|
20240416,125100,3647025475,3395,3390,3395,3390,374
|
|
20240416,125000,3645757100,3395,3395,3395,3395,206
|
|
20240416,124900,3645057730,3395,3395,3395,3395,0
|
|
20240416,124800,3645057730,3395,3395,3395,3395,0
|
|
20240416,124700,3645057730,3395,3395,3395,3395,0
|
|
20240416,124600,3645057730,3395,3395,3395,3395,32
|
|
20240416,124500,3644949090,3395,3395,3395,3395,16
|
|
20240416,124400,3644894770,3400,3400,3400,3400,112
|
|
20240416,124300,3644513970,3400,3400,3400,3400,0
|
|
20240416,124200,3644513970,3400,3390,3400,3390,3101
|
|
20240416,124100,3634001430,3390,3385,3390,3385,661
|
|
20240416,124000,3631762340,3390,3395,3395,3390,1733
|
|
20240416,123900,3625883980,3400,3400,3400,3400,5
|
|
20240416,123800,3625866980,3400,3400,3400,3400,106
|
|
20240416,123700,3625506580,3395,3395,3395,3395,0
|
|
20240416,123600,3625506580,3395,3400,3400,3395,6
|
|
20240416,123500,3625486185,3400,3400,3400,3400,0
|
|
20240416,123400,3625486185,3400,3400,3400,3400,2
|
|
20240416,123300,3625479385,3400,3400,3400,3400,0
|
|
20240416,123200,3625479385,3400,3400,3400,3400,1
|
|
20240416,123100,3625475985,3400,3395,3400,3395,203
|
|
20240416,123000,3624786670,3395,3395,3395,3395,1413
|
|
20240416,122900,3619989535,3390,3390,3390,3390,1007
|
|
20240416,122800,3616575805,3390,3390,3390,3390,0
|
|
20240416,122700,3616575805,3390,3405,3405,3390,2638
|
|
20240416,122600,3607593825,3405,3400,3405,3400,528
|
|
20240416,122500,3605798485,3400,3400,3400,3400,501
|
|
20240416,122400,3604095085,3405,3405,3405,3405,0
|
|
20240416,122300,3604095085,3405,3405,3405,3405,12
|
|
20240416,122200,3604054225,3405,3405,3405,3405,19
|
|
20240416,122100,3603989530,3400,3400,3400,3400,2
|
|
20240416,122000,3603982730,3400,3400,3400,3400,0
|
|
20240416,121900,3603982730,3400,3400,3400,3400,0
|
|
20240416,121800,3603982730,3400,3400,3400,3400,28
|
|
20240416,121700,3603887530,3405,3405,3405,3405,1443
|
|
20240416,121600,3598974115,3405,3405,3405,3405,11
|
|
20240416,121500,3598936660,3420,3405,3420,3405,1011
|
|
20240416,121400,3595494145,3405,3395,3405,3395,3568
|
|
20240416,121300,3583380745,3395,3395,3395,3390,1863
|
|
20240416,121200,3577061910,3395,3395,3395,3395,0
|
|
20240416,121100,3577061910,3395,3400,3405,3395,584
|
|
20240416,121000,3575076655,3405,3405,3405,3405,0
|
|
20240416,120900,3575076655,3405,3405,3405,3405,0
|
|
20240416,120800,3575076655,3405,3405,3405,3405,89
|
|
20240416,120700,3574773610,3405,3405,3405,3400,198
|
|
20240416,120600,3574100370,3405,3410,3410,3405,9480
|
|
20240416,120500,3541782550,3415,3415,3415,3415,756
|
|
20240416,120400,3539200810,3425,3425,3425,3425,2
|
|
20240416,120300,3539193960,3425,3425,3425,3425,2
|
|
20240416,120200,3539187110,3425,3420,3425,3415,173
|
|
20240416,120100,3538596265,3420,3430,3430,3420,46
|
|
20240416,120000,3538438910,3435,3435,3435,3435,3
|
|
20240416,115900,3538428605,3435,3435,3435,3435,4
|
|
20240416,115800,3538414865,3435,3435,3435,3435,115
|
|
20240416,115700,3538019840,3435,3435,3450,3435,513
|
|
20240416,115600,3536255660,3435,3450,3455,3435,3961
|
|
20240416,115500,3522607070,3450,3445,3450,3445,2044
|
|
20240416,115400,3515555840,3440,3435,3440,3435,990
|
|
20240416,115300,3512150290,3435,3445,3445,3435,1288
|
|
20240416,115200,3507722435,3445,3445,3450,3445,4346
|
|
20240416,115100,3492734730,3440,3440,3440,3440,2100
|
|
20240416,115000,3485510730,3440,3440,3440,3440,11
|
|
20240416,114900,3485472890,3435,3440,3440,3435,97
|
|
20240416,114800,3485139395,3435,3435,3435,3435,57
|
|
20240416,114700,3484943600,3435,3420,3435,3415,6558
|
|
20240416,114600,3462502960,3420,3425,3430,3420,1021
|
|
20240416,114500,3459005950,3415,3435,3435,3410,8748
|
|
20240416,114400,3429045995,3435,3435,3435,3435,131
|
|
20240416,114300,3428596010,3435,3440,3440,3435,1701
|
|
20240416,114200,3422747820,3440,3445,3445,3440,1196
|
|
20240416,114100,3418631265,3445,3445,3445,3440,4380
|
|
20240416,114000,3403550590,3440,3405,3445,3405,8836
|
|
20240416,113900,3373241645,3400,3405,3405,3400,1501
|
|
20240416,113800,3368131685,3405,3405,3405,3405,497
|
|
20240416,113700,3366439400,3400,3400,3400,3400,11
|
|
20240416,113600,3366402000,3400,3405,3405,3400,60
|
|
20240416,113500,3366197885,3405,3395,3405,3395,99
|
|
20240416,113400,3365861740,3395,3400,3400,3395,2336
|
|
20240416,113300,3357923625,3385,3395,3400,3385,1188
|
|
20240416,113200,3353894950,3395,3400,3400,3390,2126
|
|
20240416,113100,3346677490,3390,3390,3390,3390,156
|
|
20240416,113000,3346148650,3390,3395,3395,3390,1837
|
|
20240416,112900,3339919665,3390,3390,3390,3390,130
|
|
20240416,112800,3339478965,3395,3385,3395,3380,1278
|
|
20240416,112700,3335150405,3380,3380,3380,3380,327
|
|
20240416,112600,3334045145,3380,3400,3400,3380,5166
|
|
20240416,112500,3316518200,3400,3400,3400,3400,1390
|
|
20240416,112400,3311792200,3400,3385,3425,3385,21788
|
|
20240416,112300,3237706080,3380,3380,3380,3380,0
|
|
20240416,112200,3237706080,3380,3380,3380,3380,0
|
|
20240416,112100,3237706080,3380,3380,3380,3380,48
|
|
20240416,112000,3237543840,3380,3375,3380,3375,167
|
|
20240416,111900,3236979415,3375,3375,3375,3375,42
|
|
20240416,111800,3236837665,3365,3385,3385,3355,8681
|
|
20240416,111700,3207586550,3390,3390,3390,3390,117
|
|
20240416,111600,3207189920,3385,3385,3385,3385,0
|
|
20240416,111500,3207189920,3385,3390,3400,3385,2369
|
|
20240416,111400,3199155960,3390,3380,3390,3380,4272
|
|
20240416,111300,3184702185,3380,3380,3380,3370,2435
|
|
20240416,111200,3176474890,3380,3365,3390,3365,3030
|
|
20240416,111100,3166260055,3365,3365,3390,3365,16323
|
|
20240416,111000,3111172495,3360,3355,3360,3350,3953
|
|
20240416,110900,3097901525,3360,3355,3365,3350,3048
|
|
20240416,110800,3087669100,3350,3355,3365,3345,23602
|
|
20240416,110700,3008666765,3355,3355,3355,3355,225
|
|
20240416,110600,3007911890,3355,3365,3365,3350,1604
|
|
20240416,110500,3002525930,3370,3350,3370,3345,3640
|
|
20240416,110400,2990317295,3360,3385,3385,3350,7719
|
|
20240416,110300,2964379005,3380,3395,3395,3380,3040
|
|
20240416,110200,2954076525,3400,3395,3400,3395,1280
|
|
20240416,110100,2949726615,3395,3400,3400,3370,7410
|
|
20240416,110000,2924677690,3400,3390,3400,3385,1838
|
|
20240416,105900,2918440600,3390,3400,3400,3390,4122
|
|
20240416,105800,2904431280,3405,3420,3430,3385,10916
|
|
20240416,105700,2867292335,3420,3415,3420,3410,3255
|
|
20240416,105600,2856182870,3415,3385,3415,3385,5350
|
|
20240416,105500,2837993645,3380,3405,3405,3375,17276
|
|
20240416,105400,2779511615,3405,3430,3440,3405,14040
|
|
20240416,105300,2731377655,3425,3365,3425,3355,26607
|
|
20240416,105200,2640890590,3355,3370,3375,3335,17112
|
|
20240416,105100,2583411350,3370,3400,3400,3330,44864
|
|
20240416,105000,2432519915,3405,3530,3590,3375,133561
|
|
20240416,104900,1968573900,3535,3465,3630,3465,238074
|
|
20240416,104800,1117177385,3470,3455,3490,3455,4359
|
|
20240416,104700,1102029220,3450,3450,3455,3450,1076
|
|
20240416,104600,1098312095,3450,3450,3485,3450,4490
|
|
20240416,104500,1082760110,3455,3460,3460,3455,1007
|
|
20240416,104400,1079280920,3450,3460,3460,3450,4897
|
|
20240416,104300,1062376420,3465,3475,3480,3465,1159
|
|
20240416,104200,1058347950,3475,3475,3475,3475,401
|
|
20240416,104100,1056954475,3475,3475,3475,3475,141
|
|
20240416,104000,1056464500,3475,3475,3475,3470,758
|
|
20240416,103900,1053830780,3475,3470,3475,3470,74
|
|
20240416,103800,1053573880,3470,3485,3490,3470,9126
|
|
20240416,103700,1021865725,3490,3480,3490,3480,602
|
|
20240416,103600,1019767225,3475,3470,3475,3470,2386
|
|
20240416,103500,1011476160,3465,3465,3465,3465,462
|
|
20240416,103400,1009875330,3465,3470,3470,3465,646
|
|
20240416,103300,1007634285,3470,3460,3470,3460,1610
|
|
20240416,103200,1002049665,3460,3455,3460,3455,295
|
|
20240416,103100,1001030295,3455,3450,3455,3450,531
|
|
20240416,103000,999198295,3450,3445,3450,3445,235
|
|
20240416,102900,998387630,3445,3445,3445,3440,153
|
|
20240416,102800,997860925,3445,3460,3460,3440,3539
|
|
20240416,102700,985630985,3465,3455,3465,3455,153
|
|
20240416,102600,985101100,3455,3440,3455,3440,2627
|
|
20240416,102500,976027720,3440,3445,3460,3435,15445
|
|
20240416,102400,922898865,3445,3450,3450,3435,24753
|
|
20240416,102300,837844175,3450,3450,3450,3445,695
|
|
20240416,102200,835446685,3455,3450,3455,3450,610
|
|
20240416,102100,833339415,3455,3460,3475,3455,1851
|
|
20240416,102000,826937175,3455,3455,3455,3455,66
|
|
20240416,101900,826709145,3460,3460,3460,3455,1046
|
|
20240416,101800,823090245,3455,3445,3460,3445,5864
|
|
20240416,101700,802834095,3455,3485,3485,3450,16889
|
|
20240416,101600,744373880,3485,3495,3495,3485,2067
|
|
20240416,101500,737160695,3490,3495,3495,3490,79
|
|
20240416,101400,736884920,3495,3490,3495,3490,315
|
|
20240416,101300,735784855,3495,3495,3495,3490,3300
|
|
20240416,101200,724261295,3505,3500,3505,3500,591
|
|
20240416,101100,722192720,3505,3495,3530,3495,10557
|
|
20240416,101000,685086410,3495,3495,3495,3495,400
|
|
20240416,100900,683688410,3495,3495,3495,3490,1243
|
|
20240416,100800,679344540,3495,3495,3500,3495,1629
|
|
20240416,100700,673649450,3495,3525,3525,3495,5513
|
|
20240416,100600,654310490,3525,3530,3530,3525,3397
|
|
20240416,100500,642330365,3525,3510,3525,3510,5035
|
|
20240416,100400,624615195,3515,3520,3520,3510,1336
|
|
20240416,100300,619917160,3520,3515,3520,3515,679
|
|
20240416,100200,617529470,3515,3500,3515,3500,3589
|
|
20240416,100100,604932840,3500,3510,3510,3500,1399
|
|
20240416,100000,600029880,3515,3525,3525,3510,8109
|
|
20240416,095900,571534475,3525,3520,3530,3520,7657
|
|
20240416,095800,544543475,3520,3515,3525,3515,2692
|
|
20240416,095700,535069535,3515,3515,3515,3515,465
|
|
20240416,095600,533435060,3515,3500,3520,3500,4669
|
|
20240416,095500,517041385,3505,3505,3505,3500,638
|
|
20240416,095400,514806225,3505,3500,3505,3495,3959
|
|
20240416,095300,500949935,3500,3500,3500,3495,95
|
|
20240416,095200,500617575,3500,3495,3500,3495,682
|
|
20240416,095100,498233260,3490,3490,3490,3490,66
|
|
20240416,095000,498002920,3490,3480,3505,3480,18819
|
|
20240416,094900,432222755,3475,3475,3475,3475,46
|
|
20240416,094800,432062905,3480,3480,3485,3480,652
|
|
20240416,094700,429791435,3480,3480,3480,3480,262
|
|
20240416,094600,428879675,3475,3485,3485,3475,35
|
|
20240416,094500,428758000,3480,3470,3480,3470,1500
|
|
20240416,094400,423540200,3475,3470,3475,3470,491
|
|
20240416,094300,421836290,3470,3470,3470,3470,66
|
|
20240416,094200,421607270,3475,3475,3475,3475,10
|
|
20240416,094100,421572520,3475,3475,3475,3470,368
|
|
20240416,094000,420294050,3475,3470,3475,3470,650
|
|
20240416,093900,418036550,3470,3470,3470,3470,1112
|
|
20240416,093800,414177910,3470,3470,3470,3470,101
|
|
20240416,093700,413827440,3470,3470,3470,3470,399
|
|
20240416,093600,412442910,3470,3470,3470,3470,160
|
|
20240416,093500,411887710,3475,3465,3475,3465,74
|
|
20240416,093400,411631185,3470,3475,3475,3470,14
|
|
20240416,093300,411582560,3475,3480,3485,3475,796
|
|
20240416,093200,408813455,3485,3480,3485,3480,5616
|
|
20240416,093100,389244550,3485,3475,3485,3475,3916
|
|
20240416,093000,375610040,3475,3475,3475,3475,2
|
|
20240416,092900,375603090,3475,3470,3480,3465,593
|
|
20240416,092800,373540155,3470,3460,3470,3460,1700
|
|
20240416,092700,367648925,3460,3450,3460,3450,2190
|
|
20240416,092600,360080900,3450,3450,3450,3450,905
|
|
20240416,092500,356958650,3450,3450,3455,3450,3544
|
|
20240416,092400,344731845,3450,3450,3450,3450,2186
|
|
20240416,092300,337190145,3450,3450,3450,3450,1113
|
|
20240416,092200,333350295,3450,3450,3450,3450,0
|
|
20240416,092100,333350295,3450,3450,3450,3450,0
|
|
20240416,092000,333350295,3450,3450,3450,3450,832
|
|
20240416,091900,330479895,3450,3435,3450,3435,2590
|
|
20240416,091800,321550350,3440,3435,3440,3435,3
|
|
20240416,091700,321540035,3430,3460,3460,3430,10439
|
|
20240416,091600,285468195,3460,3455,3465,3440,14342
|
|
20240416,091500,235843740,3455,3440,3455,3430,7
|
|
20240416,091400,235819660,3425,3445,3445,3410,15687
|
|
20240416,091300,181877670,3460,3460,3460,3460,0
|
|
20240416,091200,181877670,3460,3455,3460,3440,4046
|
|
20240416,091100,167910835,3455,3465,3465,3455,2370
|
|
20240416,091000,159711910,3460,3485,3485,3460,4423
|
|
20240416,090900,144330675,3480,3460,3485,3460,7132
|
|
20240416,090800,119540885,3470,3455,3475,3455,3304
|
|
20240416,090700,108082130,3455,3450,3455,3450,5088
|
|
20240416,090600,90528525,3450,3450,3450,3450,2302
|
|
20240416,090500,82586625,3450,3450,3450,3450,24
|
|
20240416,090400,82503825,3450,3470,3470,3450,279
|
|
20240416,090300,81541255,3450,3445,3470,3445,214
|
|
20240416,090200,80803695,3435,3410,3470,3405,13717
|
|
20240416,090100,33301110,3405,3430,3430,3405,2369
|
|
20240416,090000,25219710,3435,3455,3455,3420,6755
|