647 lines
32 KiB
CSV
647 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,194400,5485190125,3410,3410,3410,3410,16196
|
|
20240417,194300,5485190125,3410,3410,3410,3410,0
|
|
20240417,194200,5485190125,3410,3410,3410,3410,0
|
|
20240417,194100,5485190125,3410,3410,3410,3410,0
|
|
20240417,194000,5485190125,3410,3410,3410,3410,0
|
|
20240417,193900,5485190125,3410,3410,3410,3410,0
|
|
20240417,193800,5485190125,3410,3410,3410,3410,0
|
|
20240417,193700,5485190125,3410,3410,3410,3410,0
|
|
20240417,193600,5485190125,3410,3410,3410,3410,0
|
|
20240417,193500,5485190125,3410,3410,3410,3410,0
|
|
20240417,193400,5485190125,3410,3410,3410,3410,0
|
|
20240417,193300,5485190125,3410,3410,3410,3410,0
|
|
20240417,193200,5485190125,3410,3410,3410,3410,0
|
|
20240417,193100,5485190125,3410,3410,3410,3410,0
|
|
20240417,193000,5485190125,3410,3410,3410,3410,0
|
|
20240417,192900,5485190125,3410,3410,3410,3410,0
|
|
20240417,192800,5485190125,3410,3410,3410,3410,0
|
|
20240417,192700,5485190125,3410,3410,3410,3410,0
|
|
20240417,192600,5485190125,3410,3410,3410,3410,0
|
|
20240417,192500,5485190125,3410,3410,3410,3410,0
|
|
20240417,192400,5485190125,3410,3410,3410,3410,0
|
|
20240417,192300,5485190125,3410,3410,3410,3410,0
|
|
20240417,192200,5485190125,3410,3410,3410,3410,0
|
|
20240417,192100,5485190125,3410,3410,3410,3410,0
|
|
20240417,192000,5485190125,3410,3410,3410,3410,0
|
|
20240417,191900,5485190125,3410,3410,3410,3410,0
|
|
20240417,191800,5485190125,3410,3410,3410,3410,0
|
|
20240417,191700,5485190125,3410,3410,3410,3410,0
|
|
20240417,191600,5485190125,3410,3410,3410,3410,0
|
|
20240417,191500,5485190125,3410,3410,3410,3410,0
|
|
20240417,191400,5485190125,3410,3410,3410,3410,16196
|
|
20240417,191300,5485190125,3410,3410,3410,3410,0
|
|
20240417,191200,5485190125,3410,3410,3410,3410,0
|
|
20240417,191100,5485190125,3410,3410,3410,3410,0
|
|
20240417,191000,5485190125,3410,3410,3410,3410,0
|
|
20240417,190900,5485190125,3410,3410,3410,3410,0
|
|
20240417,190800,5485190125,3410,3410,3410,3410,0
|
|
20240417,190700,5485190125,3410,3410,3410,3410,0
|
|
20240417,190600,5485190125,3410,3410,3410,3410,0
|
|
20240417,190500,5485190125,3410,3410,3410,3410,0
|
|
20240417,190400,5485190125,3410,3410,3410,3410,0
|
|
20240417,190300,5485190125,3410,3410,3410,3410,0
|
|
20240417,190200,5485190125,3410,3410,3410,3410,0
|
|
20240417,190100,5485190125,3410,3410,3410,3410,0
|
|
20240417,190000,5485190125,3410,3410,3410,3410,0
|
|
20240417,185900,5485190125,3410,3410,3410,3410,0
|
|
20240417,185800,5485190125,3410,3410,3410,3410,0
|
|
20240417,185700,5485190125,3410,3410,3410,3410,0
|
|
20240417,185600,5485190125,3410,3410,3410,3410,0
|
|
20240417,185500,5485190125,3410,3410,3410,3410,0
|
|
20240417,185400,5485190125,3410,3410,3410,3410,0
|
|
20240417,185300,5485190125,3410,3410,3410,3410,0
|
|
20240417,185200,5485190125,3410,3410,3410,3410,0
|
|
20240417,185100,5485190125,3410,3410,3410,3410,0
|
|
20240417,185000,5485190125,3410,3410,3410,3410,0
|
|
20240417,184900,5485190125,3410,3410,3410,3410,0
|
|
20240417,184800,5485190125,3410,3410,3410,3410,0
|
|
20240417,184700,5485190125,3410,3410,3410,3410,0
|
|
20240417,184600,5485190125,3410,3410,3410,3410,0
|
|
20240417,184500,5485190125,3410,3410,3410,3410,0
|
|
20240417,184400,5485190125,3410,3410,3410,3410,16196
|
|
20240417,184300,5485190125,3410,3410,3410,3410,0
|
|
20240417,184200,5485190125,3410,3410,3410,3410,0
|
|
20240417,184100,5485190125,3410,3410,3410,3410,0
|
|
20240417,184000,5485190125,3410,3410,3410,3410,0
|
|
20240417,183900,5485190125,3410,3410,3410,3410,0
|
|
20240417,183800,5485190125,3410,3410,3410,3410,0
|
|
20240417,183700,5485190125,3410,3410,3410,3410,0
|
|
20240417,183600,5485190125,3410,3410,3410,3410,0
|
|
20240417,183500,5485190125,3410,3410,3410,3410,0
|
|
20240417,183400,5485190125,3410,3410,3410,3410,0
|
|
20240417,183300,5485190125,3410,3410,3410,3410,0
|
|
20240417,183200,5485190125,3410,3410,3410,3410,0
|
|
20240417,183100,5485190125,3410,3410,3410,3410,0
|
|
20240417,183000,5485190125,3410,3410,3410,3410,0
|
|
20240417,182900,5485190125,3410,3410,3410,3410,0
|
|
20240417,182800,5485190125,3410,3410,3410,3410,0
|
|
20240417,182700,5485190125,3410,3410,3410,3410,0
|
|
20240417,182600,5485190125,3410,3410,3410,3410,0
|
|
20240417,182500,5485190125,3410,3410,3410,3410,0
|
|
20240417,182400,5485190125,3410,3410,3410,3410,0
|
|
20240417,182300,5485190125,3410,3410,3410,3410,0
|
|
20240417,182200,5485190125,3410,3410,3410,3410,0
|
|
20240417,182100,5485190125,3410,3410,3410,3410,0
|
|
20240417,182000,5485190125,3410,3410,3410,3410,0
|
|
20240417,181900,5485190125,3410,3410,3410,3410,0
|
|
20240417,181800,5485190125,3410,3410,3410,3410,0
|
|
20240417,181700,5485190125,3410,3410,3410,3410,0
|
|
20240417,181600,5485190125,3410,3410,3410,3410,0
|
|
20240417,181500,5485190125,3410,3410,3410,3410,0
|
|
20240417,181400,5485190125,3410,3410,3410,3410,16196
|
|
20240417,181300,5485190125,3410,3410,3410,3410,0
|
|
20240417,181200,5485190125,3410,3410,3410,3410,0
|
|
20240417,181100,5485190125,3410,3410,3410,3410,0
|
|
20240417,181000,5485190125,3410,3410,3410,3410,0
|
|
20240417,180900,5485190125,3410,3410,3410,3410,0
|
|
20240417,180800,5485190125,3410,3410,3410,3410,0
|
|
20240417,180700,5485190125,3410,3410,3410,3410,0
|
|
20240417,180600,5485190125,3410,3410,3410,3410,0
|
|
20240417,180500,5485190125,3410,3410,3410,3410,0
|
|
20240417,180400,5485190125,3410,3410,3410,3410,0
|
|
20240417,180300,5485190125,3410,3410,3410,3410,0
|
|
20240417,180200,5485190125,3410,3410,3410,3410,0
|
|
20240417,180100,5485190125,3410,3410,3410,3410,0
|
|
20240417,180000,5485190125,3410,3410,3410,3410,0
|
|
20240417,175900,5485190125,3410,3410,3410,3410,0
|
|
20240417,175800,5485190125,3410,3410,3410,3410,0
|
|
20240417,175700,5485190125,3410,3410,3410,3410,0
|
|
20240417,175600,5485190125,3410,3410,3410,3410,0
|
|
20240417,175500,5485190125,3410,3410,3410,3410,0
|
|
20240417,175400,5485190125,3410,3410,3410,3410,0
|
|
20240417,175300,5485190125,3410,3410,3410,3410,0
|
|
20240417,175200,5485190125,3410,3410,3410,3410,0
|
|
20240417,175100,5485190125,3410,3410,3410,3410,0
|
|
20240417,175000,5485190125,3410,3410,3410,3410,0
|
|
20240417,174900,5485190125,3410,3410,3410,3410,0
|
|
20240417,174800,5485190125,3410,3410,3410,3410,0
|
|
20240417,174700,5485190125,3410,3410,3410,3410,0
|
|
20240417,174600,5485190125,3410,3410,3410,3410,0
|
|
20240417,174500,5485190125,3410,3410,3410,3410,0
|
|
20240417,174400,5485190125,3410,3410,3410,3410,16196
|
|
20240417,174300,5485190125,3410,3410,3410,3410,0
|
|
20240417,174200,5485190125,3410,3410,3410,3410,0
|
|
20240417,174100,5485190125,3410,3410,3410,3410,0
|
|
20240417,174000,5485190125,3410,3410,3410,3410,0
|
|
20240417,173900,5485190125,3410,3410,3410,3410,0
|
|
20240417,173800,5485190125,3410,3410,3410,3410,0
|
|
20240417,173700,5485190125,3410,3410,3410,3410,0
|
|
20240417,173600,5485190125,3410,3410,3410,3410,0
|
|
20240417,173500,5485190125,3410,3410,3410,3410,0
|
|
20240417,173400,5485190125,3410,3410,3410,3410,0
|
|
20240417,173300,5485190125,3410,3410,3410,3410,0
|
|
20240417,173200,5485190125,3410,3410,3410,3410,0
|
|
20240417,173100,5485190125,3410,3410,3410,3410,0
|
|
20240417,173000,5485190125,3410,3410,3410,3410,0
|
|
20240417,172900,5485190125,3410,3410,3410,3410,0
|
|
20240417,172800,5485190125,3410,3410,3410,3410,0
|
|
20240417,172700,5485190125,3410,3410,3410,3410,0
|
|
20240417,172600,5485190125,3410,3410,3410,3410,0
|
|
20240417,172500,5485190125,3410,3410,3410,3410,0
|
|
20240417,172400,5485190125,3410,3410,3410,3410,0
|
|
20240417,172300,5485190125,3410,3410,3410,3410,0
|
|
20240417,172200,5485190125,3410,3410,3410,3410,0
|
|
20240417,172100,5485190125,3410,3410,3410,3410,0
|
|
20240417,172000,5485190125,3410,3410,3410,3410,0
|
|
20240417,171900,5485190125,3410,3410,3410,3410,0
|
|
20240417,171800,5485190125,3410,3410,3410,3410,0
|
|
20240417,171700,5485190125,3410,3410,3410,3410,0
|
|
20240417,171600,5485190125,3410,3410,3410,3410,0
|
|
20240417,171500,5485190125,3410,3410,3410,3410,0
|
|
20240417,171400,5485190125,3410,3410,3410,3410,16196
|
|
20240417,171300,5485190125,3410,3410,3410,3410,0
|
|
20240417,171200,5485190125,3410,3410,3410,3410,0
|
|
20240417,171100,5485190125,3410,3410,3410,3410,0
|
|
20240417,171000,5485190125,3410,3410,3410,3410,0
|
|
20240417,170900,5485190125,3410,3410,3410,3410,0
|
|
20240417,170800,5485190125,3410,3410,3410,3410,0
|
|
20240417,170700,5485190125,3410,3410,3410,3410,0
|
|
20240417,170600,5485190125,3410,3410,3410,3410,0
|
|
20240417,170500,5485190125,3410,3410,3410,3410,0
|
|
20240417,170400,5485190125,3410,3410,3410,3410,0
|
|
20240417,170300,5485190125,3410,3410,3410,3410,0
|
|
20240417,170200,5485190125,3410,3410,3410,3410,0
|
|
20240417,170100,5485190125,3410,3410,3410,3410,0
|
|
20240417,170000,5485190125,3410,3410,3410,3410,0
|
|
20240417,165900,5485190125,3410,3410,3410,3410,0
|
|
20240417,165800,5485190125,3410,3410,3410,3410,0
|
|
20240417,165700,5485190125,3410,3410,3410,3410,0
|
|
20240417,165600,5485190125,3410,3410,3410,3410,0
|
|
20240417,165500,5485190125,3410,3410,3410,3410,0
|
|
20240417,165400,5485190125,3410,3410,3410,3410,0
|
|
20240417,165300,5485190125,3410,3410,3410,3410,0
|
|
20240417,165200,5485190125,3410,3410,3410,3410,0
|
|
20240417,165100,5485190125,3410,3410,3410,3410,0
|
|
20240417,165000,5485190125,3410,3410,3410,3410,0
|
|
20240417,164900,5485190125,3410,3410,3410,3410,0
|
|
20240417,164800,5485190125,3410,3410,3410,3410,0
|
|
20240417,164700,5485190125,3410,3410,3410,3410,0
|
|
20240417,164600,5485190125,3410,3410,3410,3410,0
|
|
20240417,164500,5485190125,3410,3410,3410,3410,0
|
|
20240417,164400,5485190125,3410,3410,3410,3410,16196
|
|
20240417,164300,5485190125,3410,3410,3410,3410,0
|
|
20240417,164200,5485190125,3410,3410,3410,3410,0
|
|
20240417,164100,5485190125,3410,3410,3410,3410,0
|
|
20240417,164000,5485190125,3410,3410,3410,3410,0
|
|
20240417,163900,5485190125,3410,3410,3410,3410,0
|
|
20240417,163800,5485190125,3410,3410,3410,3410,0
|
|
20240417,163700,5485190125,3410,3410,3410,3410,0
|
|
20240417,163600,5485190125,3410,3410,3410,3410,0
|
|
20240417,163500,5485190125,3410,3410,3410,3410,0
|
|
20240417,163400,5485190125,3410,3410,3410,3410,0
|
|
20240417,163300,5485190125,3410,3410,3410,3410,0
|
|
20240417,163200,5485190125,3410,3410,3410,3410,0
|
|
20240417,163100,5485190125,3410,3410,3410,3410,0
|
|
20240417,163000,5485190125,3410,3410,3410,3410,0
|
|
20240417,162900,5485190125,3410,3410,3410,3410,0
|
|
20240417,162800,5485190125,3410,3410,3410,3410,0
|
|
20240417,162700,5485190125,3410,3410,3410,3410,0
|
|
20240417,162600,5485190125,3410,3410,3410,3410,0
|
|
20240417,162500,5485190125,3410,3410,3410,3410,0
|
|
20240417,162400,5485190125,3410,3410,3410,3410,0
|
|
20240417,162300,5485190125,3410,3410,3410,3410,0
|
|
20240417,162200,5485190125,3410,3410,3410,3410,0
|
|
20240417,162100,5485190125,3410,3410,3410,3410,0
|
|
20240417,162000,5485190125,3410,3410,3410,3410,0
|
|
20240417,161900,5485190125,3410,3410,3410,3410,0
|
|
20240417,161800,5485190125,3410,3410,3410,3410,0
|
|
20240417,161700,5485190125,3410,3410,3410,3410,0
|
|
20240417,161600,5485190125,3410,3410,3410,3410,0
|
|
20240417,161500,5485190125,3410,3410,3410,3410,0
|
|
20240417,161400,5485190125,3410,3410,3410,3410,16196
|
|
20240417,161300,5485190125,3410,3410,3410,3410,0
|
|
20240417,161200,5485190125,3410,3410,3410,3410,0
|
|
20240417,161100,5485190125,3410,3410,3410,3410,0
|
|
20240417,161000,5485190125,3410,3410,3410,3410,0
|
|
20240417,160900,5485190125,3410,3410,3410,3410,0
|
|
20240417,160800,5485190125,3410,3410,3410,3410,0
|
|
20240417,160700,5485190125,3410,3410,3410,3410,0
|
|
20240417,160600,5485190125,3410,3410,3410,3410,0
|
|
20240417,160500,5485190125,3410,3410,3410,3410,0
|
|
20240417,160400,5485190125,3410,3410,3410,3410,0
|
|
20240417,160300,5485190125,3410,3410,3410,3410,0
|
|
20240417,160200,5485190125,3410,3410,3410,3410,0
|
|
20240417,160100,5485190125,3410,3410,3410,3410,0
|
|
20240417,160000,5485190125,3410,3410,3410,3410,0
|
|
20240417,155900,5485190125,3410,3410,3410,3410,0
|
|
20240417,155800,5485190125,3410,3410,3410,3410,0
|
|
20240417,155700,5485190125,3410,3410,3410,3410,0
|
|
20240417,155600,5485190125,3410,3410,3410,3410,0
|
|
20240417,155500,5485190125,3410,3410,3410,3410,0
|
|
20240417,155400,5485190125,3410,3410,3410,3410,0
|
|
20240417,155300,5485190125,3410,3410,3410,3410,0
|
|
20240417,155200,5485190125,3410,3410,3410,3410,0
|
|
20240417,155100,5485190125,3410,3410,3410,3410,0
|
|
20240417,155000,5485190125,3410,3410,3410,3410,0
|
|
20240417,154900,5485190125,3410,3410,3410,3410,0
|
|
20240417,154800,5485190125,3410,3410,3410,3410,0
|
|
20240417,154700,5485190125,3410,3410,3410,3410,0
|
|
20240417,154600,5485190125,3410,3410,3410,3410,0
|
|
20240417,154500,5485190125,3410,3410,3410,3410,0
|
|
20240417,154400,5485190125,3410,3410,3410,3410,16196
|
|
20240417,154300,5485190125,3410,3410,3410,3410,0
|
|
20240417,154200,5485190125,3410,3410,3410,3410,0
|
|
20240417,154100,5485190125,3410,3410,3410,3410,0
|
|
20240417,154000,5485190125,3410,3410,3410,3410,0
|
|
20240417,153900,5485190125,3410,3410,3410,3410,0
|
|
20240417,153800,5485190125,3410,3410,3410,3410,0
|
|
20240417,153700,5485190125,3410,3410,3410,3410,0
|
|
20240417,153600,5485190125,3410,3410,3410,3410,0
|
|
20240417,153500,5485190125,3410,3410,3410,3410,0
|
|
20240417,153400,5485190125,3410,3410,3410,3410,0
|
|
20240417,153300,5485190125,3410,3410,3410,3410,0
|
|
20240417,153200,5485190125,3410,3410,3410,3410,0
|
|
20240417,153100,5485190125,3410,3410,3410,3410,0
|
|
20240417,153000,5485190125,3410,3410,3410,3410,16196
|
|
20240417,152900,5429961765,3430,3430,3430,3430,0
|
|
20240417,152800,5429961765,3430,3430,3430,3430,0
|
|
20240417,152700,5429961765,3430,3430,3430,3430,0
|
|
20240417,152600,5429961765,3430,3430,3430,3430,0
|
|
20240417,152500,5429961765,3430,3430,3430,3430,0
|
|
20240417,152400,5429961765,3430,3430,3430,3430,0
|
|
20240417,152300,5429961765,3430,3430,3430,3430,0
|
|
20240417,152200,5429961765,3430,3430,3430,3430,0
|
|
20240417,152100,5429961765,3430,3430,3430,3430,0
|
|
20240417,152000,5429961765,3430,3430,3430,3430,0
|
|
20240417,151900,5429961765,3430,3420,3430,3415,936
|
|
20240417,151800,5426760350,3415,3420,3420,3410,3248
|
|
20240417,151700,5415674630,3420,3415,3420,3415,63
|
|
20240417,151600,5415459195,3420,3425,3425,3420,16
|
|
20240417,151500,5415404400,3430,3415,3430,3410,1670
|
|
20240417,151400,5409702445,3415,3420,3420,3415,1392
|
|
20240417,151300,5404948495,3420,3420,3425,3415,1028
|
|
20240417,151200,5401434160,3425,3415,3425,3415,651
|
|
20240417,151100,5399208495,3415,3420,3420,3415,520
|
|
20240417,151000,5397430100,3420,3420,3420,3420,0
|
|
20240417,150900,5397430100,3420,3425,3425,3420,1053
|
|
20240417,150800,5393826975,3425,3425,3425,3425,35
|
|
20240417,150700,5393707100,3420,3420,3420,3420,70
|
|
20240417,150600,5393467700,3415,3425,3425,3415,824
|
|
20240417,150500,5390647865,3425,3440,3440,3425,1188
|
|
20240417,150400,5386565745,3440,3445,3445,3440,985
|
|
20240417,150300,5383177315,3445,3445,3445,3445,0
|
|
20240417,150200,5383177315,3445,3445,3445,3440,341
|
|
20240417,150100,5382003520,3450,3440,3450,3440,58
|
|
20240417,150000,5381803490,3445,3440,3445,3440,948
|
|
20240417,145900,5378540080,3440,3440,3440,3440,20
|
|
20240417,145800,5378471280,3445,3440,3445,3440,415
|
|
20240417,145700,5377043655,3435,3435,3435,3435,239
|
|
20240417,145600,5376222690,3435,3435,3435,3435,741
|
|
20240417,145500,5373677355,3445,3430,3445,3430,274
|
|
20240417,145400,5372736460,3420,3445,3445,3420,2455
|
|
20240417,145300,5364287340,3445,3445,3445,3445,323
|
|
20240417,145200,5363174605,3440,3440,3440,3440,718
|
|
20240417,145100,5360704685,3440,3440,3440,3440,573
|
|
20240417,145000,5358733565,3440,3440,3440,3440,213
|
|
20240417,144900,5358000845,3440,3440,3440,3440,1
|
|
20240417,144800,5357997405,3440,3440,3440,3440,1498
|
|
20240417,144700,5352844285,3440,3430,3440,3430,205
|
|
20240417,144600,5352140305,3420,3420,3420,3420,344
|
|
20240417,144500,5350963825,3420,3435,3435,3420,371
|
|
20240417,144400,5349694780,3430,3430,3430,3430,10
|
|
20240417,144300,5349660480,3430,3430,3430,3430,51
|
|
20240417,144200,5349485550,3430,3430,3430,3430,0
|
|
20240417,144100,5349485550,3430,3430,3430,3430,10
|
|
20240417,144000,5349451250,3415,3415,3430,3415,102
|
|
20240417,143900,5349102905,3410,3415,3415,3410,775
|
|
20240417,143800,5346459730,3415,3415,3415,3415,591
|
|
20240417,143700,5344441465,3415,3420,3420,3415,550
|
|
20240417,143600,5342561325,3420,3420,3420,3420,9
|
|
20240417,143500,5342530545,3430,3420,3430,3420,11
|
|
20240417,143400,5342492855,3420,3420,3420,3420,500
|
|
20240417,143300,5340782855,3420,3425,3425,3420,173
|
|
20240417,143200,5340190350,3430,3430,3430,3430,600
|
|
20240417,143100,5338132350,3430,3455,3455,3430,105
|
|
20240417,143000,5337770835,3445,3450,3450,3445,474
|
|
20240417,142900,5336136535,3450,3465,3465,3450,358
|
|
20240417,142800,5334896120,3465,3440,3465,3440,638
|
|
20240417,142700,5332695390,3425,3440,3440,3425,402
|
|
20240417,142600,5331318525,3425,3435,3435,3425,295
|
|
20240417,142500,5330306590,3435,3440,3440,3435,211
|
|
20240417,142400,5329581750,3450,3450,3450,3450,0
|
|
20240417,142300,5329581750,3450,3440,3450,3440,176
|
|
20240417,142200,5328976300,3425,3430,3445,3425,3326
|
|
20240417,142100,5317579495,3430,3425,3430,3425,33
|
|
20240417,142000,5317466445,3425,3415,3425,3415,17
|
|
20240417,141900,5317408260,3420,3420,3420,3420,517
|
|
20240417,141800,5315640120,3420,3450,3450,3420,11
|
|
20240417,141700,5315602470,3450,3450,3450,3420,137
|
|
20240417,141600,5315133480,3450,3445,3450,3445,571
|
|
20240417,141500,5313165060,3445,3450,3450,3445,137
|
|
20240417,141400,5312692765,3450,3435,3450,3430,4650
|
|
20240417,141300,5296675580,3430,3420,3430,3420,116
|
|
20240417,141200,5296278785,3415,3415,3435,3415,425
|
|
20240417,141100,5294827310,3415,3440,3440,3415,723
|
|
20240417,141000,5292353415,3420,3445,3445,3420,1298
|
|
20240417,140900,5287888335,3440,3440,3440,3440,43
|
|
20240417,140800,5287740415,3445,3410,3445,3410,598
|
|
20240417,140700,5285691665,3430,3440,3440,3410,4047
|
|
20240417,140600,5271834565,3440,3445,3445,3440,722
|
|
20240417,140500,5269350860,3450,3450,3450,3450,414
|
|
20240417,140400,5267922560,3445,3445,3445,3445,53
|
|
20240417,140300,5267739975,3440,3440,3450,3440,277
|
|
20240417,140200,5266786095,3440,3450,3450,3440,212
|
|
20240417,140100,5266055175,3450,3450,3450,3440,1733
|
|
20240417,140000,5260087425,3450,3450,3450,3450,50
|
|
20240417,135900,5259914925,3450,3450,3450,3450,21
|
|
20240417,135800,5259842475,3450,3455,3455,3450,3193
|
|
20240417,135700,5248824725,3450,3470,3470,3450,1098
|
|
20240417,135600,5245027780,3475,3475,3480,3475,726
|
|
20240417,135500,5242504915,3475,3470,3475,3470,1208
|
|
20240417,135400,5238309565,3450,3470,3470,3450,401
|
|
20240417,135300,5236918345,3450,3465,3470,3450,235
|
|
20240417,135200,5236107435,3465,3460,3465,3450,595
|
|
20240417,135100,5234048850,3455,3450,3455,3450,1058
|
|
20240417,135000,5230394835,3450,3445,3450,3445,590
|
|
20240417,134900,5228360135,3445,3455,3455,3440,103
|
|
20240417,134800,5228004805,3450,3450,3450,3450,0
|
|
20240417,134700,5228004805,3450,3450,3450,3450,107
|
|
20240417,134600,5227635655,3450,3470,3470,3450,146
|
|
20240417,134500,5227129285,3470,3450,3470,3450,40
|
|
20240417,134400,5226990965,3455,3450,3455,3440,129
|
|
20240417,134300,5226546840,3450,3450,3450,3450,1
|
|
20240417,134200,5226543390,3470,3440,3470,3440,55
|
|
20240417,134100,5226353290,3435,3450,3450,3430,100
|
|
20240417,134000,5226009205,3465,3470,3475,3450,340
|
|
20240417,133900,5224830210,3455,3480,3490,3430,4115
|
|
20240417,133800,5210609950,3475,3490,3490,3475,12
|
|
20240417,133700,5210568220,3490,3470,3490,3470,157
|
|
20240417,133600,5210023070,3470,3470,3470,3470,400
|
|
20240417,133500,5208635070,3470,3470,3470,3470,51
|
|
20240417,133400,5208458100,3470,3470,3470,3470,206
|
|
20240417,133300,5207743280,3495,3475,3495,3470,610
|
|
20240417,133200,5205614380,3475,3470,3475,3470,12
|
|
20240417,133100,5205572735,3465,3455,3465,3455,13
|
|
20240417,133000,5205527710,3460,3455,3460,3455,315
|
|
20240417,132900,5204437830,3455,3455,3455,3455,1002
|
|
20240417,132800,5200975920,3455,3455,3455,3455,2
|
|
20240417,132700,5200969010,3455,3450,3455,3450,17
|
|
20240417,132600,5200910325,3445,3445,3445,3445,30
|
|
20240417,132500,5200806975,3445,3445,3445,3445,10
|
|
20240417,132400,5200772525,3440,3440,3450,3440,213
|
|
20240417,132300,5200039105,3445,3440,3445,3440,30
|
|
20240417,132200,5199935805,3435,3445,3445,3430,2050
|
|
20240417,132100,5192894320,3445,3450,3455,3445,702
|
|
20240417,132000,5190474430,3450,3455,3455,3450,1129
|
|
20240417,131900,5186578440,3460,3460,3460,3460,0
|
|
20240417,131800,5186578440,3460,3460,3460,3460,0
|
|
20240417,131700,5186578440,3460,3465,3465,3460,474
|
|
20240417,131600,5184936815,3470,3470,3485,3470,181
|
|
20240417,131500,5184307865,3470,3470,3470,3470,0
|
|
20240417,131400,5184307865,3470,3460,3470,3460,163
|
|
20240417,131300,5183743535,3455,3445,3455,3445,1616
|
|
20240417,131200,5178164920,3450,3440,3450,3435,247
|
|
20240417,131100,5177315050,3435,3430,3435,3430,1015
|
|
20240417,131000,5173831240,3430,3425,3440,3420,887
|
|
20240417,130900,5170792985,3425,3450,3450,3425,2020
|
|
20240417,130800,5163849145,3455,3455,3455,3455,23
|
|
20240417,130700,5163769680,3460,3450,3460,3445,765
|
|
20240417,130600,5161132525,3450,3450,3450,3430,2438
|
|
20240417,130500,5152756705,3430,3450,3450,3430,2546
|
|
20240417,130400,5143998565,3450,3455,3460,3450,1519
|
|
20240417,130300,5138749945,3460,3460,3460,3460,229
|
|
20240417,130200,5137957605,3460,3470,3470,3460,119
|
|
20240417,130100,5137544850,3470,3470,3470,3465,591
|
|
20240417,130000,5135494140,3470,3460,3470,3460,337
|
|
20240417,125900,5134327255,3460,3460,3470,3460,669
|
|
20240417,125800,5132009690,3455,3450,3460,3440,1793
|
|
20240417,125700,5125823265,3450,3465,3465,3450,4147
|
|
20240417,125600,5111502590,3470,3470,3470,3460,2936
|
|
20240417,125500,5101323290,3490,3495,3495,3475,3761
|
|
20240417,125400,5088227500,3495,3505,3505,3495,865
|
|
20240417,125300,5085204260,3505,3505,3505,3505,400
|
|
20240417,125200,5083802260,3505,3515,3515,3505,280
|
|
20240417,125100,5082820390,3515,3515,3515,3515,1
|
|
20240417,125000,5082816875,3510,3510,3510,3510,0
|
|
20240417,124900,5082816875,3510,3510,3510,3510,60
|
|
20240417,124800,5082606275,3510,3505,3510,3495,1374
|
|
20240417,124700,5077801020,3500,3500,3500,3500,521
|
|
20240417,124600,5075977520,3500,3510,3510,3500,332
|
|
20240417,124500,5074813060,3515,3515,3515,3515,1
|
|
20240417,124400,5074809545,3515,3515,3515,3515,302
|
|
20240417,124300,5073748015,3515,3515,3515,3515,221
|
|
20240417,124200,5072971200,3515,3515,3515,3515,149
|
|
20240417,124100,5072447465,3515,3515,3515,3515,174
|
|
20240417,124000,5071835855,3515,3510,3515,3510,720
|
|
20240417,123900,5069305885,3505,3505,3505,3505,207
|
|
20240417,123800,5068580350,3510,3510,3510,3510,89
|
|
20240417,123700,5068267960,3505,3505,3505,3505,0
|
|
20240417,123600,5068267960,3505,3505,3515,3505,928
|
|
20240417,123500,5065010995,3495,3500,3505,3495,1017
|
|
20240417,123400,5061449750,3500,3500,3500,3500,77
|
|
20240417,123300,5061180250,3500,3500,3500,3500,0
|
|
20240417,123200,5061180250,3500,3505,3505,3500,379
|
|
20240417,123100,5059853745,3500,3500,3500,3500,54
|
|
20240417,123000,5059664745,3520,3520,3520,3520,164
|
|
20240417,122900,5059087465,3520,3520,3520,3520,299
|
|
20240417,122800,5058034985,3520,3520,3520,3495,323
|
|
20240417,122700,5056905475,3515,3505,3515,3505,493
|
|
20240417,122600,5055174140,3500,3500,3500,3500,80
|
|
20240417,122500,5054894140,3500,3495,3500,3495,256
|
|
20240417,122400,5053999415,3495,3500,3500,3495,148
|
|
20240417,122300,5053481430,3500,3510,3510,3500,27
|
|
20240417,122200,5053386920,3500,3510,3515,3500,45
|
|
20240417,122100,5053229125,3515,3520,3520,3510,4874
|
|
20240417,122000,5036115395,3515,3490,3520,3490,1111
|
|
20240417,121900,5032223185,3500,3490,3500,3485,998
|
|
20240417,121800,5028743175,3485,3485,3485,3485,1501
|
|
20240417,121700,5023512190,3490,3495,3495,3490,4635
|
|
20240417,121600,5007330180,3495,3505,3505,3495,5156
|
|
20240417,121500,4989287830,3505,3505,3505,3505,993
|
|
20240417,121400,4985807365,3505,3510,3510,3505,417
|
|
20240417,121300,4984345575,3510,3515,3515,3510,933
|
|
20240417,121200,4981069430,3515,3515,3515,3515,259
|
|
20240417,121100,4980159045,3515,3520,3520,3515,157
|
|
20240417,121000,4979606715,3520,3525,3525,3520,87
|
|
20240417,120900,4979300375,3525,3525,3525,3525,94
|
|
20240417,120800,4978969025,3525,3535,3535,3525,37
|
|
20240417,120700,4978838490,3530,3530,3530,3530,87
|
|
20240417,120600,4978531380,3535,3520,3535,3520,272
|
|
20240417,120500,4977572565,3510,3510,3510,3510,15
|
|
20240417,120400,4977519915,3505,3515,3520,3505,2305
|
|
20240417,120300,4969434780,3520,3530,3530,3520,1604
|
|
20240417,120200,4963788400,3525,3535,3535,3525,63
|
|
20240417,120100,4963566315,3540,3540,3540,3515,89
|
|
20240417,120000,4963253080,3540,3520,3540,3515,1151
|
|
20240417,115900,4959187655,3530,3515,3530,3505,512
|
|
20240417,115800,4957388935,3515,3515,3515,3515,168
|
|
20240417,115700,4956798415,3520,3540,3540,3515,2886
|
|
20240417,115600,4946628545,3540,3530,3545,3520,2566
|
|
20240417,115500,4937555490,3515,3530,3530,3515,1520
|
|
20240417,115400,4932206375,3530,3515,3530,3515,575
|
|
20240417,115300,4930183635,3525,3515,3525,3515,374
|
|
20240417,115200,4928867940,3525,3525,3525,3515,1248
|
|
20240417,115100,4924471115,3525,3510,3525,3500,1042
|
|
20240417,115000,4920808920,3500,3510,3510,3495,215
|
|
20240417,114900,4920056660,3510,3495,3510,3495,586
|
|
20240417,114800,4918005195,3510,3495,3515,3495,2100
|
|
20240417,114700,4910640955,3495,3495,3495,3490,177
|
|
20240417,114600,4910023000,3490,3495,3495,3490,1416
|
|
20240417,114500,4905074750,3495,3495,3495,3490,829
|
|
20240417,114400,4902178045,3495,3500,3500,3495,251
|
|
20240417,114300,4901300050,3500,3500,3500,3500,228
|
|
20240417,114200,4900502050,3515,3485,3515,3485,1614
|
|
20240417,114100,4894852810,3490,3495,3495,3485,174
|
|
20240417,114000,4894246285,3480,3505,3510,3480,4546
|
|
20240417,113900,4878379675,3510,3510,3510,3505,1813
|
|
20240417,113800,4872019445,3510,3515,3520,3510,657
|
|
20240417,113700,4869710735,3515,3515,3515,3515,262
|
|
20240417,113600,4868789805,3535,3505,3535,3505,1275
|
|
20240417,113500,4864294020,3530,3510,3530,3505,652
|
|
20240417,113400,4862006030,3535,3515,3535,3510,1407
|
|
20240417,113300,4857066760,3515,3520,3520,3515,793
|
|
20240417,113200,4854276105,3520,3525,3525,3520,720
|
|
20240417,113100,4851741105,3525,3540,3540,3520,137
|
|
20240417,113000,4851258785,3515,3510,3520,3510,254
|
|
20240417,112900,4850366205,3510,3520,3525,3510,710
|
|
20240417,112800,4847870285,3520,3550,3560,3520,5775
|
|
20240417,112700,4827504040,3550,3550,3550,3545,1141
|
|
20240417,112600,4823454140,3555,3540,3560,3530,624
|
|
20240417,112500,4821240645,3535,3545,3560,3530,772
|
|
20240417,112400,4818506785,3545,3550,3560,3535,451
|
|
20240417,112300,4816906045,3550,3545,3550,3530,964
|
|
20240417,112200,4813489665,3545,3545,3560,3530,1184
|
|
20240417,112100,4809293770,3545,3545,3545,3530,384
|
|
20240417,112000,4807934530,3545,3530,3545,3525,1535
|
|
20240417,111900,4802517790,3530,3520,3545,3515,618
|
|
20240417,111800,4800338550,3520,3495,3520,3495,4523
|
|
20240417,111700,4784497970,3500,3500,3520,3500,1095
|
|
20240417,111600,4780658210,3515,3500,3515,3500,1362
|
|
20240417,111500,4775890150,3505,3505,3505,3500,181
|
|
20240417,111400,4775256620,3505,3505,3515,3500,1906
|
|
20240417,111300,4768582600,3490,3490,3505,3490,261
|
|
20240417,111200,4767671695,3510,3495,3510,3485,2111
|
|
20240417,111100,4760298730,3490,3505,3515,3490,2017
|
|
20240417,111000,4753246090,3500,3505,3515,3500,3271
|
|
20240417,110900,4741786925,3500,3525,3530,3500,3984
|
|
20240417,110800,4727818425,3525,3535,3535,3510,2845
|
|
20240417,110700,4717810475,3530,3535,3535,3525,935
|
|
20240417,110600,4714513615,3550,3545,3550,3535,1982
|
|
20240417,110500,4707488370,3545,3540,3560,3525,3319
|
|
20240417,110400,4695775565,3560,3555,3565,3535,3785
|
|
20240417,110300,4682297865,3555,3535,3555,3530,162
|
|
20240417,110200,4681725825,3535,3540,3560,3535,620
|
|
20240417,110100,4679525860,3540,3530,3540,3530,520
|
|
20240417,110000,4677688150,3530,3525,3535,3525,209
|
|
20240417,105900,4676951020,3535,3530,3535,3525,511
|
|
20240417,105800,4675147975,3535,3530,3535,3525,1135
|
|
20240417,105700,4671142520,3525,3535,3535,3515,4446
|
|
20240417,105600,4655465990,3540,3555,3565,3535,6613
|
|
20240417,105500,4632045510,3555,3555,3555,3550,641
|
|
20240417,105400,4629767695,3555,3550,3570,3540,4245
|
|
20240417,105300,4614717970,3550,3585,3595,3550,2881
|
|
20240417,105200,4604461395,3555,3580,3605,3555,2897
|
|
20240417,105100,4594084190,3600,3575,3605,3575,3592
|
|
20240417,105000,4581218405,3600,3550,3615,3545,6224
|
|
20240417,104900,4558872065,3545,3560,3560,3545,831
|
|
20240417,104800,4555925175,3560,3550,3565,3545,2728
|
|
20240417,104700,4546248530,3545,3560,3575,3545,3795
|
|
20240417,104600,4532767975,3560,3580,3580,3560,285
|
|
20240417,104500,4531752435,3575,3560,3575,3555,1159
|
|
20240417,104400,4527628585,3575,3575,3580,3575,1919
|
|
20240417,104300,4520761330,3560,3550,3575,3550,1238
|
|
20240417,104200,4516341430,3575,3550,3575,3550,1571
|
|
20240417,104100,4510737560,3540,3555,3560,3540,1268
|
|
20240417,104000,4506245135,3560,3575,3580,3560,5199
|
|
20240417,103900,4487708720,3580,3560,3580,3545,2975
|
|
20240417,103800,4477094470,3560,3560,3570,3545,3284
|
|
20240417,103700,4465385425,3560,3535,3560,3530,2485
|
|
20240417,103600,4456589210,3535,3530,3550,3525,1836
|
|
20240417,103500,4450106825,3530,3545,3570,3530,2022
|
|
20240417,103400,4442930090,3540,3565,3565,3535,631
|
|
20240417,103300,4440689370,3565,3570,3585,3525,8576
|
|
20240417,103200,4410136930,3565,3525,3600,3525,9355
|
|
20240417,103100,4376737300,3535,3510,3535,3505,2967
|
|
20240417,103000,4366308155,3515,3515,3530,3510,1421
|
|
20240417,102900,4361313125,3520,3510,3525,3510,1188
|
|
20240417,102800,4357133595,3525,3510,3525,3510,2724
|
|
20240417,102700,4347561825,3510,3520,3540,3505,3738
|
|
20240417,102600,4334415625,3520,3500,3520,3500,1661
|
|
20240417,102500,4328598400,3500,3500,3540,3500,2403
|
|
20240417,102400,4320157790,3500,3490,3515,3490,2947
|
|
20240417,102300,4309844845,3480,3495,3505,3475,5559
|
|
20240417,102200,4290425155,3500,3515,3515,3490,3828
|
|
20240417,102100,4277023920,3515,3500,3520,3500,4913
|
|
20240417,102000,4259804145,3500,3490,3515,3480,11522
|
|
20240417,101900,4219596425,3490,3555,3555,3480,22619
|
|
20240417,101800,4140051640,3555,3570,3585,3540,7186
|
|
20240417,101700,4114542125,3565,3635,3635,3545,16488
|
|
20240417,101600,4055454435,3635,3645,3670,3605,9974
|
|
20240417,101500,4019252880,3630,3600,3650,3580,9714
|
|
20240417,101400,3984244465,3585,3590,3610,3570,3228
|
|
20240417,101300,3972641475,3590,3580,3610,3560,4702
|
|
20240417,101200,3955810755,3610,3565,3610,3565,2790
|
|
20240417,101100,3945831045,3565,3575,3610,3555,6398
|
|
20240417,101000,3922983000,3575,3590,3590,3555,4683
|
|
20240417,100900,3906296230,3585,3600,3620,3570,6935
|
|
20240417,100800,3881296480,3615,3540,3615,3540,8484
|
|
20240417,100700,3850901535,3545,3590,3590,3545,11869
|
|
20240417,100600,3808592905,3590,3585,3600,3575,5875
|
|
20240417,100500,3787531145,3575,3630,3630,3570,18095
|
|
20240417,100400,3722361070,3630,3635,3690,3630,8417
|
|
20240417,100300,3691578880,3635,3660,3675,3635,12136
|
|
20240417,100200,3647142550,3610,3610,3610,3610,0
|
|
20240417,100100,3647142550,3610,3640,3650,3610,14801
|
|
20240417,100000,3593517555,3645,3645,3675,3630,12071
|
|
20240417,095900,3549457935,3645,3710,3710,3620,35017
|
|
20240417,095800,3421203135,3710,3745,3750,3700,13444
|
|
20240417,095700,3371069965,3730,3710,3750,3690,13318
|
|
20240417,095600,3321619420,3710,3685,3725,3680,14713
|
|
20240417,095500,3267144960,3685,3730,3770,3685,29962
|
|
20240417,095400,3155705405,3710,3730,3730,3705,5458
|
|
20240417,095300,3135412710,3725,3685,3745,3670,30953
|
|
20240417,095200,3020695880,3700,3805,3810,3645,68784
|
|
20240417,095100,2764650300,3805,3825,3855,3770,63583
|
|
20240417,095000,2522544110,3825,3940,3980,3820,59876
|
|
20240417,094900,2291003230,3950,4010,4090,3840,94605
|
|
20240417,094800,1914276065,4010,4010,4010,4010,0
|
|
20240417,094700,1914276065,4010,3880,4010,3880,69744
|
|
20240417,094600,1638598725,3880,3795,3890,3740,121198
|
|
20240417,094500,1175084745,3790,3790,3815,3725,58030
|
|
20240417,094400,956054275,3790,3625,3790,3625,48229
|
|
20240417,094300,777446530,3635,3745,3785,3545,90893
|
|
20240417,094200,440190020,3745,3650,3840,3580,86582
|
|
20240417,094100,120459355,3475,3475,3475,3475,0
|
|
20240417,094000,120459355,3475,3335,3475,3335,14970
|
|
20240417,093900,69706680,3335,3315,3335,3315,301
|
|
20240417,093800,68708845,3340,3340,3340,3340,0
|
|
20240417,093700,68708845,3340,3340,3340,3340,25
|
|
20240417,093600,68625345,3310,3300,3310,3300,931
|
|
20240417,093500,65544735,3300,3320,3320,3300,1203
|
|
20240417,093400,61567835,3340,3320,3340,3320,2
|
|
20240417,093300,61561175,3340,3335,3340,3335,534
|
|
20240417,093200,59780265,3340,3345,3345,3340,60
|
|
20240417,093100,59579615,3340,3340,3340,3340,113
|
|
20240417,093000,59202195,3335,3310,3335,3310,1079
|
|
20240417,092900,55613930,3310,3305,3315,3265,581
|
|
20240417,092800,53702600,3305,3310,3310,3305,330
|
|
20240417,092700,52611800,3295,3295,3295,3295,0
|
|
20240417,092600,52611800,3295,3295,3295,3295,0
|
|
20240417,092500,52611800,3295,3320,3320,3295,136
|
|
20240417,092400,52163425,3325,3280,3325,3280,502
|
|
20240417,092300,50508545,3310,3310,3320,3275,1142
|
|
20240417,092200,46751045,3340,3310,3350,3310,2702
|
|
20240417,092100,37804595,3335,3290,3360,3290,1982
|
|
20240417,092000,31182260,3300,3260,3300,3260,2118
|
|
20240417,091900,24223865,3255,3255,3255,3255,206
|
|
20240417,091800,23553335,3255,3255,3255,3255,2
|
|
20240417,091700,23546825,3245,3245,3245,3245,100
|
|
20240417,091600,23222325,3255,3230,3255,3230,1294
|
|
20240417,091500,19027360,3230,3225,3230,3225,1307
|
|
20240417,091400,14808255,3220,3220,3220,3220,0
|
|
20240417,091300,14808255,3220,3215,3220,3215,630
|
|
20240417,091200,12779815,3215,3215,3215,3215,200
|
|
20240417,091100,12136815,3215,3220,3220,3215,151
|
|
20240417,091000,11650600,3220,3220,3220,3220,110
|
|
20240417,090900,11296400,3220,3220,3220,3220,0
|
|
20240417,090800,11296400,3220,3225,3225,3220,40
|
|
20240417,090700,11167505,3225,3220,3225,3220,41
|
|
20240417,090600,11035330,3220,3220,3220,3220,550
|
|
20240417,090500,9264330,3220,3220,3220,3220,100
|
|
20240417,090400,8942330,3200,3200,3200,3200,625
|
|
20240417,090300,6942330,3200,3190,3200,3190,14
|
|
20240417,090200,6897640,3175,3175,3175,3175,0
|
|
20240417,090100,6897640,3175,3175,3175,3175,0
|
|
20240417,090000,6897640,3175,3160,3175,3160,2176
|