587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,184400,292493707855,2245,2245,2245,2245,686717
|
|
20240408,184300,292493707855,2245,2245,2245,2245,0
|
|
20240408,184200,292493707855,2245,2245,2245,2245,0
|
|
20240408,184100,292493707855,2245,2245,2245,2245,0
|
|
20240408,184000,292493707855,2245,2245,2245,2245,0
|
|
20240408,183900,292493707855,2245,2245,2245,2245,0
|
|
20240408,183800,292493707855,2245,2245,2245,2245,0
|
|
20240408,183700,292493707855,2245,2245,2245,2245,0
|
|
20240408,183600,292493707855,2245,2245,2245,2245,0
|
|
20240408,183500,292493707855,2245,2245,2245,2245,0
|
|
20240408,183400,292493707855,2245,2245,2245,2245,0
|
|
20240408,183300,292493707855,2245,2245,2245,2245,0
|
|
20240408,183200,292493707855,2245,2245,2245,2245,0
|
|
20240408,183100,292493707855,2245,2245,2245,2245,0
|
|
20240408,183000,292493707855,2245,2245,2245,2245,0
|
|
20240408,182900,292493707855,2245,2245,2245,2245,0
|
|
20240408,182800,292493707855,2245,2245,2245,2245,0
|
|
20240408,182700,292493707855,2245,2245,2245,2245,0
|
|
20240408,182600,292493707855,2245,2245,2245,2245,0
|
|
20240408,182500,292493707855,2245,2245,2245,2245,0
|
|
20240408,182400,292493707855,2245,2245,2245,2245,0
|
|
20240408,182300,292493707855,2245,2245,2245,2245,0
|
|
20240408,182200,292493707855,2245,2245,2245,2245,0
|
|
20240408,182100,292493707855,2245,2245,2245,2245,0
|
|
20240408,182000,292493707855,2245,2245,2245,2245,0
|
|
20240408,181900,292493707855,2245,2245,2245,2245,0
|
|
20240408,181800,292493707855,2245,2245,2245,2245,0
|
|
20240408,181700,292493707855,2245,2245,2245,2245,0
|
|
20240408,181600,292493707855,2245,2245,2245,2245,0
|
|
20240408,181500,292493707855,2245,2245,2245,2245,0
|
|
20240408,181400,292493707855,2245,2245,2245,2245,686717
|
|
20240408,181300,292493707855,2245,2245,2245,2245,0
|
|
20240408,181200,292493707855,2245,2245,2245,2245,0
|
|
20240408,181100,292493707855,2245,2245,2245,2245,0
|
|
20240408,181000,292493707855,2245,2245,2245,2245,0
|
|
20240408,180900,292493707855,2245,2245,2245,2245,0
|
|
20240408,180800,292493707855,2245,2245,2245,2245,0
|
|
20240408,180700,292493707855,2245,2245,2245,2245,0
|
|
20240408,180600,292493707855,2245,2245,2245,2245,0
|
|
20240408,180500,292493707855,2245,2245,2245,2245,0
|
|
20240408,180400,292493707855,2245,2245,2245,2245,0
|
|
20240408,180300,292493707855,2245,2245,2245,2245,0
|
|
20240408,180200,292493707855,2245,2245,2245,2245,0
|
|
20240408,180100,292493707855,2245,2245,2245,2245,0
|
|
20240408,180000,292493707855,2245,2245,2245,2245,0
|
|
20240408,175900,292493707855,2245,2245,2245,2245,0
|
|
20240408,175800,292493707855,2245,2245,2245,2245,0
|
|
20240408,175700,292493707855,2245,2245,2245,2245,0
|
|
20240408,175600,292493707855,2245,2245,2245,2245,0
|
|
20240408,175500,292493707855,2245,2245,2245,2245,0
|
|
20240408,175400,292493707855,2245,2245,2245,2245,0
|
|
20240408,175300,292493707855,2245,2245,2245,2245,0
|
|
20240408,175200,292493707855,2245,2245,2245,2245,0
|
|
20240408,175100,292493707855,2245,2245,2245,2245,0
|
|
20240408,175000,292493707855,2245,2245,2245,2245,0
|
|
20240408,174900,292493707855,2245,2245,2245,2245,0
|
|
20240408,174800,292493707855,2245,2245,2245,2245,0
|
|
20240408,174700,292493707855,2245,2245,2245,2245,0
|
|
20240408,174600,292493707855,2245,2245,2245,2245,0
|
|
20240408,174500,292493707855,2245,2245,2245,2245,0
|
|
20240408,174400,292493707855,2245,2245,2245,2245,686717
|
|
20240408,174300,292493707855,2245,2245,2245,2245,0
|
|
20240408,174200,292493707855,2245,2245,2245,2245,0
|
|
20240408,174100,292493707855,2245,2245,2245,2245,0
|
|
20240408,174000,292493707855,2245,2245,2245,2245,0
|
|
20240408,173900,292493707855,2245,2245,2245,2245,0
|
|
20240408,173800,292493707855,2245,2245,2245,2245,0
|
|
20240408,173700,292493707855,2245,2245,2245,2245,0
|
|
20240408,173600,292493707855,2245,2245,2245,2245,0
|
|
20240408,173500,292493707855,2245,2245,2245,2245,0
|
|
20240408,173400,292493707855,2245,2245,2245,2245,0
|
|
20240408,173300,292493707855,2245,2245,2245,2245,0
|
|
20240408,173200,292493707855,2245,2245,2245,2245,0
|
|
20240408,173100,292493707855,2245,2245,2245,2245,0
|
|
20240408,173000,292493707855,2245,2245,2245,2245,0
|
|
20240408,172900,292493707855,2245,2245,2245,2245,0
|
|
20240408,172800,292493707855,2245,2245,2245,2245,0
|
|
20240408,172700,292493707855,2245,2245,2245,2245,0
|
|
20240408,172600,292493707855,2245,2245,2245,2245,0
|
|
20240408,172500,292493707855,2245,2245,2245,2245,0
|
|
20240408,172400,292493707855,2245,2245,2245,2245,0
|
|
20240408,172300,292493707855,2245,2245,2245,2245,0
|
|
20240408,172200,292493707855,2245,2245,2245,2245,0
|
|
20240408,172100,292493707855,2245,2245,2245,2245,0
|
|
20240408,172000,292493707855,2245,2245,2245,2245,0
|
|
20240408,171900,292493707855,2245,2245,2245,2245,0
|
|
20240408,171800,292493707855,2245,2245,2245,2245,0
|
|
20240408,171700,292493707855,2245,2245,2245,2245,0
|
|
20240408,171600,292493707855,2245,2245,2245,2245,0
|
|
20240408,171500,292493707855,2245,2245,2245,2245,0
|
|
20240408,171400,292493707855,2245,2245,2245,2245,686717
|
|
20240408,171300,292493707855,2245,2245,2245,2245,0
|
|
20240408,171200,292493707855,2245,2245,2245,2245,0
|
|
20240408,171100,292493707855,2245,2245,2245,2245,0
|
|
20240408,171000,292493707855,2245,2245,2245,2245,0
|
|
20240408,170900,292493707855,2245,2245,2245,2245,0
|
|
20240408,170800,292493707855,2245,2245,2245,2245,0
|
|
20240408,170700,292493707855,2245,2245,2245,2245,0
|
|
20240408,170600,292493707855,2245,2245,2245,2245,0
|
|
20240408,170500,292493707855,2245,2245,2245,2245,0
|
|
20240408,170400,292493707855,2245,2245,2245,2245,0
|
|
20240408,170300,292493707855,2245,2245,2245,2245,0
|
|
20240408,170200,292493707855,2245,2245,2245,2245,0
|
|
20240408,170100,292493707855,2245,2245,2245,2245,0
|
|
20240408,170000,292493707855,2245,2245,2245,2245,0
|
|
20240408,165900,292493707855,2245,2245,2245,2245,0
|
|
20240408,165800,292493707855,2245,2245,2245,2245,0
|
|
20240408,165700,292493707855,2245,2245,2245,2245,0
|
|
20240408,165600,292493707855,2245,2245,2245,2245,0
|
|
20240408,165500,292493707855,2245,2245,2245,2245,0
|
|
20240408,165400,292493707855,2245,2245,2245,2245,0
|
|
20240408,165300,292493707855,2245,2245,2245,2245,0
|
|
20240408,165200,292493707855,2245,2245,2245,2245,0
|
|
20240408,165100,292493707855,2245,2245,2245,2245,0
|
|
20240408,165000,292493707855,2245,2245,2245,2245,0
|
|
20240408,164900,292493707855,2245,2245,2245,2245,0
|
|
20240408,164800,292493707855,2245,2245,2245,2245,0
|
|
20240408,164700,292493707855,2245,2245,2245,2245,0
|
|
20240408,164600,292493707855,2245,2245,2245,2245,0
|
|
20240408,164500,292493707855,2245,2245,2245,2245,0
|
|
20240408,164400,292493707855,2245,2245,2245,2245,686717
|
|
20240408,164300,292493707855,2245,2245,2245,2245,0
|
|
20240408,164200,292493707855,2245,2245,2245,2245,0
|
|
20240408,164100,292493707855,2245,2245,2245,2245,0
|
|
20240408,164000,292493707855,2245,2245,2245,2245,0
|
|
20240408,163900,292493707855,2245,2245,2245,2245,0
|
|
20240408,163800,292493707855,2245,2245,2245,2245,0
|
|
20240408,163700,292493707855,2245,2245,2245,2245,0
|
|
20240408,163600,292493707855,2245,2245,2245,2245,0
|
|
20240408,163500,292493707855,2245,2245,2245,2245,0
|
|
20240408,163400,292493707855,2245,2245,2245,2245,0
|
|
20240408,163300,292493707855,2245,2245,2245,2245,0
|
|
20240408,163200,292493707855,2245,2245,2245,2245,0
|
|
20240408,163100,292493707855,2245,2245,2245,2245,0
|
|
20240408,163000,292493707855,2245,2245,2245,2245,0
|
|
20240408,162900,292493707855,2245,2245,2245,2245,0
|
|
20240408,162800,292493707855,2245,2245,2245,2245,0
|
|
20240408,162700,292493707855,2245,2245,2245,2245,0
|
|
20240408,162600,292493707855,2245,2245,2245,2245,0
|
|
20240408,162500,292493707855,2245,2245,2245,2245,0
|
|
20240408,162400,292493707855,2245,2245,2245,2245,0
|
|
20240408,162300,292493707855,2245,2245,2245,2245,0
|
|
20240408,162200,292493707855,2245,2245,2245,2245,0
|
|
20240408,162100,292493707855,2245,2245,2245,2245,0
|
|
20240408,162000,292493707855,2245,2245,2245,2245,0
|
|
20240408,161900,292493707855,2245,2245,2245,2245,0
|
|
20240408,161800,292493707855,2245,2245,2245,2245,0
|
|
20240408,161700,292493707855,2245,2245,2245,2245,0
|
|
20240408,161600,292493707855,2245,2245,2245,2245,0
|
|
20240408,161500,292493707855,2245,2245,2245,2245,0
|
|
20240408,161400,292493707855,2245,2245,2245,2245,686717
|
|
20240408,161300,292493707855,2245,2245,2245,2245,0
|
|
20240408,161200,292493707855,2245,2245,2245,2245,0
|
|
20240408,161100,292493707855,2245,2245,2245,2245,0
|
|
20240408,161000,292493707855,2245,2245,2245,2245,0
|
|
20240408,160900,292493707855,2245,2245,2245,2245,0
|
|
20240408,160800,292493707855,2245,2245,2245,2245,0
|
|
20240408,160700,292493707855,2245,2245,2245,2245,0
|
|
20240408,160600,292493707855,2245,2245,2245,2245,0
|
|
20240408,160500,292493707855,2245,2245,2245,2245,0
|
|
20240408,160400,292493707855,2245,2245,2245,2245,0
|
|
20240408,160300,292493707855,2245,2245,2245,2245,0
|
|
20240408,160200,292493707855,2245,2245,2245,2245,0
|
|
20240408,160100,292493707855,2245,2245,2245,2245,0
|
|
20240408,160000,292493707855,2245,2245,2245,2245,0
|
|
20240408,155900,292493707855,2245,2245,2245,2245,0
|
|
20240408,155800,292493707855,2245,2245,2245,2245,0
|
|
20240408,155700,292493707855,2245,2245,2245,2245,0
|
|
20240408,155600,292493707855,2245,2245,2245,2245,0
|
|
20240408,155500,292493707855,2245,2245,2245,2245,0
|
|
20240408,155400,292493707855,2245,2245,2245,2245,0
|
|
20240408,155300,292493707855,2245,2245,2245,2245,0
|
|
20240408,155200,292493707855,2245,2245,2245,2245,0
|
|
20240408,155100,292493707855,2245,2245,2245,2245,0
|
|
20240408,155000,292493707855,2245,2245,2245,2245,0
|
|
20240408,154900,292493707855,2245,2245,2245,2245,0
|
|
20240408,154800,292493707855,2245,2245,2245,2245,0
|
|
20240408,154700,292493707855,2245,2245,2245,2245,0
|
|
20240408,154600,292493707855,2245,2245,2245,2245,0
|
|
20240408,154500,292493707855,2245,2245,2245,2245,0
|
|
20240408,154400,292493707855,2245,2245,2245,2245,686717
|
|
20240408,154300,292493707855,2245,2245,2245,2245,0
|
|
20240408,154200,292493707855,2245,2245,2245,2245,0
|
|
20240408,154100,292493707855,2245,2245,2245,2245,0
|
|
20240408,154000,292493707855,2245,2245,2245,2245,0
|
|
20240408,153900,292493707855,2245,2245,2245,2245,0
|
|
20240408,153800,292493707855,2245,2245,2245,2245,0
|
|
20240408,153700,292493707855,2245,2245,2245,2245,0
|
|
20240408,153600,292493707855,2245,2245,2245,2245,0
|
|
20240408,153500,292493707855,2245,2245,2245,2245,0
|
|
20240408,153400,292493707855,2245,2245,2245,2245,0
|
|
20240408,153300,292493707855,2245,2245,2245,2245,0
|
|
20240408,153200,292493707855,2245,2245,2245,2245,0
|
|
20240408,153100,292493707855,2245,2245,2245,2245,0
|
|
20240408,153000,292493707855,2245,2245,2245,2245,686717
|
|
20240408,152900,290952028190,2290,2290,2290,2290,0
|
|
20240408,152800,290952028190,2290,2290,2290,2290,0
|
|
20240408,152700,290952028190,2290,2290,2290,2290,0
|
|
20240408,152600,290952028190,2290,2290,2290,2290,0
|
|
20240408,152500,290952028190,2290,2290,2290,2290,0
|
|
20240408,152400,290952028190,2290,2290,2290,2290,0
|
|
20240408,152300,290952028190,2290,2290,2290,2290,0
|
|
20240408,152200,290952028190,2290,2290,2290,2290,0
|
|
20240408,152100,290952028190,2290,2290,2290,2290,0
|
|
20240408,152000,290952028190,2290,2290,2290,2290,0
|
|
20240408,151900,290952028190,2290,2305,2310,2250,620263
|
|
20240408,151800,289536548165,2310,2335,2340,2305,159522
|
|
20240408,151700,289166109000,2335,2325,2335,2315,192291
|
|
20240408,151600,288719588870,2325,2330,2330,2320,67403
|
|
20240408,151500,288562768445,2330,2330,2340,2330,78475
|
|
20240408,151400,288379572165,2330,2330,2340,2320,99985
|
|
20240408,151300,288146959380,2325,2335,2335,2305,208541
|
|
20240408,151200,287663683460,2335,2350,2350,2335,61903
|
|
20240408,151100,287518700380,2350,2365,2370,2345,112807
|
|
20240408,151000,287252491035,2360,2360,2375,2355,118392
|
|
20240408,150900,286972323505,2365,2350,2370,2350,135378
|
|
20240408,150800,286652523330,2355,2340,2360,2335,70612
|
|
20240408,150700,286486495780,2335,2365,2375,2335,116327
|
|
20240408,150600,286212585080,2375,2320,2380,2315,450626
|
|
20240408,150500,285152210175,2315,2310,2320,2300,89881
|
|
20240408,150400,284944666995,2315,2315,2325,2310,75266
|
|
20240408,150300,284770450395,2315,2330,2330,2310,61729
|
|
20240408,150200,284627464685,2330,2320,2340,2305,225192
|
|
20240408,150100,284104786455,2325,2325,2330,2320,103629
|
|
20240408,150000,283863914095,2320,2340,2345,2320,117298
|
|
20240408,145900,283590310295,2345,2345,2350,2340,36959
|
|
20240408,145800,283503670375,2350,2360,2365,2345,95999
|
|
20240408,145700,283277857125,2360,2340,2365,2340,84500
|
|
20240408,145600,283079407820,2345,2360,2365,2340,178767
|
|
20240408,145500,282659671415,2360,2360,2365,2355,81724
|
|
20240408,145400,282466781890,2360,2380,2385,2350,202729
|
|
20240408,145300,281986694705,2380,2370,2380,2360,98516
|
|
20240408,145200,281753101735,2370,2395,2395,2355,186151
|
|
20240408,145100,281312078365,2395,2355,2395,2345,363962
|
|
20240408,145000,280449590520,2360,2390,2400,2350,427891
|
|
20240408,144900,279432343310,2400,2335,2400,2335,671177
|
|
20240408,144800,277839370190,2340,2325,2355,2325,416059
|
|
20240408,144700,276864070150,2330,2315,2335,2310,219564
|
|
20240408,144600,276353482610,2315,2300,2315,2295,114078
|
|
20240408,144500,276090228850,2300,2300,2305,2295,73266
|
|
20240408,144400,275921709195,2295,2295,2300,2290,50503
|
|
20240408,144300,275805797395,2295,2290,2295,2285,37357
|
|
20240408,144200,275720209180,2295,2290,2295,2280,38504
|
|
20240408,144100,275632144930,2290,2275,2290,2270,50471
|
|
20240408,144000,275517177075,2270,2285,2285,2270,67500
|
|
20240408,143900,275363625405,2285,2290,2290,2275,69152
|
|
20240408,143800,275205940120,2290,2305,2305,2285,71259
|
|
20240408,143700,275042530790,2305,2310,2310,2290,143892
|
|
20240408,143600,274711581745,2310,2295,2310,2280,221365
|
|
20240408,143500,274202740470,2290,2270,2295,2265,128066
|
|
20240408,143400,273910679240,2275,2275,2280,2260,199756
|
|
20240408,143300,273457581705,2275,2285,2290,2265,175190
|
|
20240408,143200,273059364155,2290,2285,2295,2280,44841
|
|
20240408,143100,272956779810,2290,2285,2290,2275,76414
|
|
20240408,143000,272782188840,2285,2295,2300,2270,196475
|
|
20240408,142900,272334321760,2295,2290,2300,2285,60218
|
|
20240408,142800,272196274505,2295,2295,2305,2285,114418
|
|
20240408,142700,271933587500,2295,2285,2305,2275,267164
|
|
20240408,142600,271321177270,2280,2290,2290,2270,190689
|
|
20240408,142500,270886363355,2290,2285,2300,2280,221539
|
|
20240408,142400,270378544360,2285,2310,2310,2275,558727
|
|
20240408,142300,269098985520,2305,2330,2335,2305,155859
|
|
20240408,142200,268737988260,2330,2335,2335,2325,37217
|
|
20240408,142100,268651248860,2330,2325,2340,2325,78881
|
|
20240408,142000,268467603090,2330,2345,2350,2325,132666
|
|
20240408,141900,268157466265,2345,2330,2350,2325,184086
|
|
20240408,141800,267727193585,2330,2315,2330,2305,431180
|
|
20240408,141700,266728862065,2315,2345,2345,2310,414735
|
|
20240408,141600,265764545230,2345,2345,2355,2340,199354
|
|
20240408,141500,265296779620,2345,2370,2375,2335,354604
|
|
20240408,141400,264463464030,2370,2380,2380,2370,47767
|
|
20240408,141300,264350029860,2380,2385,2390,2375,36850
|
|
20240408,141200,264262317245,2375,2390,2390,2375,27907
|
|
20240408,141100,264195819795,2390,2375,2390,2370,87053
|
|
20240408,141000,263988777490,2380,2375,2380,2365,78238
|
|
20240408,140900,263803200970,2375,2365,2380,2365,112233
|
|
20240408,140800,263537373510,2365,2380,2385,2365,51884
|
|
20240408,140700,263414374840,2385,2375,2385,2375,26530
|
|
20240408,140600,263351230040,2380,2375,2380,2360,102702
|
|
20240408,140500,263107888690,2375,2385,2385,2375,38950
|
|
20240408,140400,263015164640,2385,2385,2390,2380,36328
|
|
20240408,140300,262928546040,2380,2375,2390,2370,101387
|
|
20240408,140200,262687633610,2375,2395,2400,2370,115788
|
|
20240408,140100,262412054390,2400,2405,2405,2395,84002
|
|
20240408,140000,262210396045,2400,2390,2405,2385,53728
|
|
20240408,135900,262081676670,2395,2420,2420,2380,90135
|
|
20240408,135800,261865356705,2415,2430,2435,2415,195505
|
|
20240408,135700,261391083485,2435,2415,2435,2410,258515
|
|
20240408,135600,260764317305,2415,2380,2415,2380,206791
|
|
20240408,135500,260266984220,2380,2370,2385,2370,70374
|
|
20240408,135400,260099609655,2375,2365,2375,2365,47885
|
|
20240408,135300,259986183780,2365,2375,2375,2365,127679
|
|
20240408,135200,259683755720,2375,2365,2380,2360,99779
|
|
20240408,135100,259447410475,2365,2360,2375,2355,166073
|
|
20240408,135000,259054557945,2360,2375,2380,2350,338236
|
|
20240408,134900,258255575350,2380,2400,2405,2375,285952
|
|
20240408,134800,257572159015,2400,2410,2410,2400,75948
|
|
20240408,134700,257389740255,2410,2410,2415,2400,50879
|
|
20240408,134600,257267145905,2415,2410,2415,2405,18866
|
|
20240408,134500,257221686995,2410,2410,2415,2405,40497
|
|
20240408,134400,257124084730,2410,2405,2410,2400,47115
|
|
20240408,134300,257010766145,2400,2405,2405,2400,33905
|
|
20240408,134200,256929356835,2405,2410,2410,2400,45537
|
|
20240408,134100,256819863270,2410,2410,2415,2405,25896
|
|
20240408,134000,256757475380,2415,2415,2415,2405,42192
|
|
20240408,133900,256655798665,2415,2405,2415,2405,36426
|
|
20240408,133800,256568036270,2410,2405,2410,2405,41119
|
|
20240408,133700,256469126765,2410,2405,2410,2400,31812
|
|
20240408,133600,256392647005,2410,2425,2425,2410,54172
|
|
20240408,133500,256261840240,2425,2420,2425,2415,46713
|
|
20240408,133400,256148771245,2420,2430,2430,2415,36338
|
|
20240408,133300,256060758810,2425,2435,2435,2425,19747
|
|
20240408,133200,256012838100,2430,2435,2435,2425,50170
|
|
20240408,133100,255890824360,2435,2430,2440,2420,119671
|
|
20240408,133000,255600139115,2430,2405,2435,2400,116502
|
|
20240408,132900,255318290035,2405,2400,2405,2395,86720
|
|
20240408,132800,255110078235,2405,2400,2405,2395,249333
|
|
20240408,132700,254511936000,2400,2420,2420,2400,69874
|
|
20240408,132600,254343714650,2415,2415,2420,2410,34265
|
|
20240408,132500,254260976140,2415,2400,2415,2400,84577
|
|
20240408,132400,254057378110,2405,2430,2430,2400,317047
|
|
20240408,132300,253292710070,2425,2420,2430,2420,29152
|
|
20240408,132200,253222021985,2420,2425,2430,2420,52628
|
|
20240408,132100,253094559590,2420,2425,2425,2420,25750
|
|
20240408,132000,253032189280,2420,2430,2430,2420,35983
|
|
20240408,131900,252944975620,2425,2420,2430,2415,46952
|
|
20240408,131800,252831259620,2415,2435,2435,2415,151587
|
|
20240408,131700,252464194025,2435,2430,2435,2430,28622
|
|
20240408,131600,252394565400,2435,2425,2435,2425,71786
|
|
20240408,131500,252220171970,2425,2425,2435,2420,56280
|
|
20240408,131400,252083598515,2430,2425,2445,2420,63428
|
|
20240408,131300,251929642695,2430,2440,2440,2420,82964
|
|
20240408,131200,251728227610,2440,2430,2445,2430,30263
|
|
20240408,131100,251654471950,2430,2430,2435,2425,76437
|
|
20240408,131000,251468873310,2430,2435,2440,2430,53499
|
|
20240408,130900,251338785765,2435,2445,2445,2430,48565
|
|
20240408,130800,251220475065,2445,2440,2450,2440,14386
|
|
20240408,130700,251185274265,2440,2435,2440,2435,26849
|
|
20240408,130600,251119824045,2435,2435,2440,2430,36276
|
|
20240408,130500,251031492020,2430,2440,2445,2430,46044
|
|
20240408,130400,250919330970,2445,2450,2455,2440,25509
|
|
20240408,130300,250856973415,2450,2455,2460,2445,66346
|
|
20240408,130200,250694267670,2455,2445,2460,2445,35624
|
|
20240408,130100,250606834875,2450,2440,2450,2435,45577
|
|
20240408,130000,250495453170,2440,2435,2445,2435,31888
|
|
20240408,125900,250417709630,2440,2445,2445,2430,71884
|
|
20240408,125800,250242542670,2445,2455,2460,2440,71226
|
|
20240408,125700,250067875770,2455,2450,2460,2450,48136
|
|
20240408,125600,249949761620,2450,2465,2475,2450,82683
|
|
20240408,125500,249745937485,2470,2470,2480,2460,206252
|
|
20240408,125400,249235885165,2475,2445,2480,2445,141630
|
|
20240408,125300,248886997725,2445,2435,2445,2430,51718
|
|
20240408,125200,248761011115,2435,2435,2440,2430,22025
|
|
20240408,125100,248707369830,2435,2435,2440,2430,45260
|
|
20240408,125000,248597217635,2430,2420,2435,2420,58662
|
|
20240408,124900,248454958865,2420,2430,2430,2420,70976
|
|
20240408,124800,248282915395,2430,2435,2440,2430,47020
|
|
20240408,124700,248168532020,2435,2430,2440,2430,48963
|
|
20240408,124600,248049259420,2435,2440,2440,2415,187927
|
|
20240408,124500,247593598040,2440,2450,2450,2435,53903
|
|
20240408,124400,247461887385,2445,2445,2450,2445,27550
|
|
20240408,124300,247394487320,2445,2435,2455,2435,46703
|
|
20240408,124200,247280205050,2440,2450,2455,2435,140926
|
|
20240408,124100,246936184300,2455,2455,2465,2450,56261
|
|
20240408,124000,246798087670,2460,2455,2460,2450,37945
|
|
20240408,123900,246704908520,2460,2475,2480,2455,91460
|
|
20240408,123800,246479240935,2475,2465,2480,2460,63237
|
|
20240408,123700,246322968505,2465,2475,2480,2460,88671
|
|
20240408,123600,246103940695,2475,2475,2485,2470,198805
|
|
20240408,123500,245610941900,2475,2470,2480,2465,209775
|
|
20240408,123400,245092088840,2470,2455,2470,2450,172249
|
|
20240408,123300,244668635175,2455,2450,2455,2445,72533
|
|
20240408,123200,244490937415,2450,2455,2460,2445,108207
|
|
20240408,123100,244225681650,2450,2440,2455,2440,72146
|
|
20240408,123000,244049082600,2440,2435,2445,2430,41229
|
|
20240408,122900,243948712540,2435,2450,2450,2425,115248
|
|
20240408,122800,243668167410,2450,2440,2450,2435,34688
|
|
20240408,122700,243583444490,2435,2445,2450,2430,100907
|
|
20240408,122600,243337089045,2445,2430,2450,2430,84550
|
|
20240408,122500,243130775840,2430,2425,2435,2425,72440
|
|
20240408,122400,242954946165,2425,2435,2435,2420,92910
|
|
20240408,122300,242729565810,2430,2445,2450,2420,200725
|
|
20240408,122200,242241159125,2450,2450,2460,2445,67925
|
|
20240408,122100,242074664045,2450,2435,2455,2430,175023
|
|
20240408,122000,241647068470,2435,2460,2465,2415,622627
|
|
20240408,121900,240128724570,2460,2475,2475,2455,90156
|
|
20240408,121800,239906577345,2470,2455,2480,2455,132928
|
|
20240408,121700,239578809255,2455,2485,2490,2455,215350
|
|
20240408,121600,239046902305,2490,2490,2490,2485,51455
|
|
20240408,121500,238918857360,2490,2485,2495,2485,87073
|
|
20240408,121400,238702051535,2485,2470,2485,2465,123693
|
|
20240408,121300,238395620145,2465,2490,2490,2460,318553
|
|
20240408,121200,237608639385,2490,2495,2505,2480,173401
|
|
20240408,121100,237176780795,2490,2520,2520,2480,375004
|
|
20240408,121000,236239674615,2520,2525,2530,2515,263326
|
|
20240408,120900,235575775575,2525,2515,2530,2505,469788
|
|
20240408,120800,234392060560,2510,2500,2515,2495,285302
|
|
20240408,120700,233676457465,2495,2505,2505,2490,153028
|
|
20240408,120600,233294338900,2505,2510,2515,2500,315117
|
|
20240408,120500,232503827600,2510,2495,2510,2490,310677
|
|
20240408,120400,231726582535,2495,2485,2500,2480,148496
|
|
20240408,120300,231356583440,2485,2480,2485,2475,36664
|
|
20240408,120200,231265707475,2475,2470,2495,2470,274995
|
|
20240408,120100,230582683360,2475,2475,2480,2470,59679
|
|
20240408,120000,230435012850,2475,2470,2480,2465,48903
|
|
20240408,115900,230314013240,2460,2475,2480,2460,100689
|
|
20240408,115800,230065328800,2480,2470,2480,2470,89041
|
|
20240408,115700,229845064010,2475,2480,2485,2470,85186
|
|
20240408,115600,229634271780,2480,2480,2485,2470,74598
|
|
20240408,115500,229449451005,2475,2475,2490,2470,173526
|
|
20240408,115400,229018890005,2475,2460,2485,2450,261885
|
|
20240408,115300,228373106095,2460,2475,2480,2455,301532
|
|
20240408,115200,227630091035,2475,2495,2500,2470,225588
|
|
20240408,115100,227071400070,2490,2500,2500,2475,186073
|
|
20240408,115000,226608132930,2500,2495,2500,2475,316431
|
|
20240408,114900,225821037995,2495,2510,2525,2490,751632
|
|
20240408,114800,223932782750,2510,2490,2515,2485,985005
|
|
20240408,114700,221465047410,2490,2490,2495,2480,495374
|
|
20240408,114600,220231898860,2490,2450,2490,2450,362800
|
|
20240408,114500,219333941380,2450,2455,2460,2450,248038
|
|
20240408,114400,218725603195,2455,2480,2490,2455,365326
|
|
20240408,114300,217821983155,2480,2460,2480,2455,379349
|
|
20240408,114200,216883810995,2460,2455,2475,2450,643627
|
|
20240408,114100,215298005065,2455,2430,2455,2425,561882
|
|
20240408,114000,213924440870,2430,2420,2430,2415,109724
|
|
20240408,113900,213658292800,2415,2420,2425,2415,105678
|
|
20240408,113800,213402486115,2420,2405,2420,2400,104460
|
|
20240408,113700,213150558085,2400,2395,2405,2390,26465
|
|
20240408,113600,213087099545,2390,2400,2400,2390,45857
|
|
20240408,113500,212977293140,2395,2405,2410,2395,47728
|
|
20240408,113400,212862537885,2405,2385,2405,2385,110986
|
|
20240408,113300,212596393785,2385,2405,2405,2385,138019
|
|
20240408,113200,212266244435,2405,2410,2410,2400,49552
|
|
20240408,113100,212147212100,2410,2405,2410,2405,28747
|
|
20240408,113000,212078034465,2410,2410,2410,2405,13974
|
|
20240408,112900,212044412290,2410,2410,2410,2400,35346
|
|
20240408,112800,211959334315,2405,2410,2410,2400,43783
|
|
20240408,112700,211854164770,2405,2410,2410,2405,44470
|
|
20240408,112600,211747139255,2410,2410,2415,2405,49989
|
|
20240408,112500,211626846550,2405,2415,2420,2405,57046
|
|
20240408,112400,211489179520,2420,2415,2420,2415,12960
|
|
20240408,112300,211457870495,2420,2405,2420,2405,44356
|
|
20240408,112200,211350997010,2405,2415,2415,2405,35142
|
|
20240408,112100,211266314500,2420,2420,2425,2410,53907
|
|
20240408,112000,211135974835,2420,2420,2425,2415,21248
|
|
20240408,111900,211084535120,2415,2425,2425,2415,61468
|
|
20240408,111800,210935826305,2420,2435,2440,2420,109552
|
|
20240408,111700,210669549955,2440,2435,2440,2425,118876
|
|
20240408,111600,210380175535,2435,2420,2435,2420,107754
|
|
20240408,111500,210118657855,2420,2415,2420,2410,22478
|
|
20240408,111400,210064383615,2415,2410,2420,2410,38952
|
|
20240408,111300,209970271870,2415,2415,2425,2410,41393
|
|
20240408,111200,209870258300,2415,2425,2425,2415,48669
|
|
20240408,111100,209752413535,2425,2420,2425,2415,32340
|
|
20240408,111000,209674146450,2420,2425,2425,2420,47793
|
|
20240408,110900,209558422770,2425,2425,2430,2420,126657
|
|
20240408,110800,209250979830,2425,2410,2430,2400,144488
|
|
20240408,110700,208900942900,2410,2400,2410,2395,65803
|
|
20240408,110600,208742962545,2400,2405,2405,2395,56147
|
|
20240408,110500,208608215340,2405,2405,2405,2400,37087
|
|
20240408,110400,208519110015,2405,2410,2410,2400,33651
|
|
20240408,110300,208438198270,2405,2390,2405,2390,63194
|
|
20240408,110200,208286854620,2390,2415,2415,2390,107575
|
|
20240408,110100,208028328205,2410,2420,2425,2410,50405
|
|
20240408,110000,207906507085,2420,2425,2425,2415,75043
|
|
20240408,105900,207724942415,2415,2425,2435,2405,250774
|
|
20240408,105800,207116167605,2420,2400,2425,2395,132468
|
|
20240408,105700,206796735915,2400,2400,2400,2390,67382
|
|
20240408,105600,206635279750,2400,2410,2415,2395,104682
|
|
20240408,105500,206383383400,2410,2395,2415,2390,162571
|
|
20240408,105400,205992520430,2400,2375,2400,2375,139926
|
|
20240408,105300,205658869975,2375,2380,2395,2375,222643
|
|
20240408,105200,205128133540,2385,2395,2395,2375,335248
|
|
20240408,105100,204328566285,2390,2400,2415,2390,159318
|
|
20240408,105000,203945826240,2405,2420,2425,2395,207106
|
|
20240408,104900,203447608065,2420,2440,2440,2420,118991
|
|
20240408,104800,203158461245,2440,2440,2445,2420,99158
|
|
20240408,104700,202917224195,2440,2440,2445,2430,299562
|
|
20240408,104600,202186209510,2440,2405,2440,2405,211549
|
|
20240408,104500,201672714990,2405,2425,2425,2405,120956
|
|
20240408,104400,201380405490,2420,2405,2425,2400,226520
|
|
20240408,104300,200833455715,2405,2390,2410,2385,479288
|
|
20240408,104200,199684481830,2395,2420,2425,2385,380843
|
|
20240408,104100,198769437485,2415,2425,2430,2415,95165
|
|
20240408,104000,198539107010,2425,2430,2435,2420,110531
|
|
20240408,103900,198270694820,2425,2415,2430,2415,76882
|
|
20240408,103800,198084386895,2415,2420,2425,2405,384931
|
|
20240408,103700,197154981820,2420,2435,2435,2420,118424
|
|
20240408,103600,196868091625,2430,2430,2440,2425,136250
|
|
20240408,103500,196536486555,2435,2430,2435,2425,73176
|
|
20240408,103400,196358628135,2435,2450,2450,2425,118020
|
|
20240408,103300,196071255960,2445,2425,2455,2425,210274
|
|
20240408,103200,195556800915,2425,2440,2445,2420,174250
|
|
20240408,103100,195133367640,2440,2445,2445,2420,463148
|
|
20240408,103000,194006220900,2440,2450,2450,2435,155888
|
|
20240408,102900,193625815425,2445,2450,2455,2440,106692
|
|
20240408,102800,193364803480,2450,2465,2470,2450,158466
|
|
20240408,102700,192975106070,2465,2445,2475,2445,179075
|
|
20240408,102600,192534100815,2450,2440,2450,2435,206827
|
|
20240408,102500,192029217120,2440,2445,2460,2435,248638
|
|
20240408,102400,191420532770,2445,2465,2475,2430,501735
|
|
20240408,102300,190193960665,2470,2460,2470,2445,358239
|
|
20240408,102200,189313704435,2460,2485,2485,2455,401489
|
|
20240408,102100,188323228505,2485,2480,2490,2480,120437
|
|
20240408,102000,188023991280,2480,2495,2500,2480,152125
|
|
20240408,101900,187645689960,2495,2490,2495,2480,236702
|
|
20240408,101800,187057512555,2490,2500,2505,2485,258111
|
|
20240408,101700,186413905945,2505,2490,2510,2490,101083
|
|
20240408,101600,186160867760,2495,2510,2510,2490,136738
|
|
20240408,101500,185818949805,2510,2515,2525,2505,285970
|
|
20240408,101400,185099546840,2515,2485,2535,2485,595443
|
|
20240408,101300,183602358105,2490,2485,2490,2460,501173
|
|
20240408,101200,182361929660,2490,2510,2515,2485,217712
|
|
20240408,101100,181818457195,2510,2495,2515,2490,112831
|
|
20240408,101000,181535514445,2495,2525,2525,2480,396781
|
|
20240408,100900,180541487470,2525,2510,2525,2505,198721
|
|
20240408,100800,180041288280,2505,2500,2515,2495,190888
|
|
20240408,100700,179563272080,2505,2525,2525,2500,196238
|
|
20240408,100600,179070281330,2525,2510,2535,2495,378348
|
|
20240408,100500,178119000650,2505,2515,2515,2495,267265
|
|
20240408,100400,177449791480,2510,2525,2530,2500,422475
|
|
20240408,100300,176387355265,2530,2525,2540,2525,319092
|
|
20240408,100200,175578914260,2530,2520,2545,2510,816626
|
|
20240408,100100,173513007020,2515,2545,2545,2500,593397
|
|
20240408,100000,172015709470,2545,2475,2545,2475,1161533
|
|
20240408,095900,169087812610,2475,2465,2485,2460,422241
|
|
20240408,095800,168043680825,2460,2450,2465,2445,388933
|
|
20240408,095700,167087165845,2450,2425,2455,2420,773495
|
|
20240408,095600,165199845460,2425,2500,2500,2425,1556949
|
|
20240408,095500,161383683510,2495,2505,2510,2490,474107
|
|
20240408,095400,160198120430,2505,2505,2515,2500,227397
|
|
20240408,095300,159627792580,2505,2530,2535,2490,556183
|
|
20240408,095200,158234723485,2525,2535,2540,2510,267860
|
|
20240408,095100,157559304470,2530,2515,2545,2510,260382
|
|
20240408,095000,156899679390,2510,2525,2550,2510,485671
|
|
20240408,094900,155669407370,2525,2545,2550,2505,433066
|
|
20240408,094800,154575849700,2545,2555,2565,2520,833789
|
|
20240408,094700,152448612215,2550,2505,2555,2500,838471
|
|
20240408,094600,150325375275,2505,2520,2540,2485,956299
|
|
20240408,094500,147926815605,2520,2540,2555,2500,1085301
|
|
20240408,094400,145188150855,2545,2510,2560,2505,1699820
|
|
20240408,094300,140870821345,2510,2525,2555,2500,1650817
|
|
20240408,094200,136692694370,2530,2485,2535,2480,2380335
|
|
20240408,094100,130709178010,2490,2495,2500,2450,1250265
|
|
20240408,094000,127599906080,2495,2415,2500,2410,1956578
|
|
20240408,093900,122773291090,2415,2400,2415,2370,425287
|
|
20240408,093800,121754569225,2400,2410,2415,2370,621201
|
|
20240408,093700,120266523585,2405,2405,2430,2350,943739
|
|
20240408,093600,118006544005,2410,2470,2485,2375,2155657
|
|
20240408,093500,112757566505,2475,2445,2480,2425,1800227
|
|
20240408,093400,108335858065,2445,2445,2450,2435,731321
|
|
20240408,093300,106548120980,2445,2445,2445,2445,0
|
|
20240408,093200,106548120980,2445,2430,2445,2415,1227597
|
|
20240408,093100,103556741835,2430,2390,2440,2380,1701048
|
|
20240408,093000,99445221135,2390,2365,2390,2330,441041
|
|
20240408,092900,98405573095,2365,2375,2390,2355,537442
|
|
20240408,092800,97129252920,2375,2335,2380,2335,673624
|
|
20240408,092700,95538121080,2335,2310,2350,2305,687144
|
|
20240408,092600,93932906510,2310,2365,2365,2305,1127380
|
|
20240408,092500,91308308665,2365,2400,2415,2335,1183400
|
|
20240408,092400,88503638660,2400,2425,2425,2385,1005522
|
|
20240408,092300,86079471075,2425,2405,2430,2395,2079406
|
|
20240408,092200,81052802335,2405,2390,2415,2330,1634042
|
|
20240408,092100,77164507405,2390,2355,2390,2350,1076319
|
|
20240408,092000,74606378030,2355,2400,2410,2350,1947705
|
|
20240408,091900,69975132010,2405,2375,2415,2345,3096096
|
|
20240408,091800,62594090125,2370,2270,2380,2250,3939274
|
|
20240408,091700,53428510750,2270,2250,2270,2220,1168358
|
|
20240408,091600,50800364835,2250,2180,2255,2175,1206527
|
|
20240408,091500,48116777315,2180,2165,2190,2145,289692
|
|
20240408,091400,47491459765,2165,2165,2170,2155,260602
|
|
20240408,091300,46928375740,2170,2200,2215,2155,704211
|
|
20240408,091200,45387987800,2205,2195,2205,2180,389536
|
|
20240408,091100,44535545695,2195,2165,2200,2165,468857
|
|
20240408,091000,43510945820,2170,2200,2200,2155,523427
|
|
20240408,090900,42370555060,2200,2150,2200,2140,838100
|
|
20240408,090800,40548882275,2155,2140,2165,2105,601929
|
|
20240408,090700,39264083345,2140,2120,2145,2120,486680
|
|
20240408,090600,38227740620,2130,2175,2175,2100,1453319
|
|
20240408,090500,35139323090,2175,2150,2180,2140,832152
|
|
20240408,090400,33338665825,2145,2240,2250,2115,2483515
|
|
20240408,090300,27922992515,2240,2270,2330,2225,4050788
|
|
20240408,090200,18696328510,2260,2170,2270,2155,1884875
|
|
20240408,090100,14508137700,2170,2200,2200,2150,1632907
|
|
20240408,090000,10956515385,2200,2225,2255,2185,4925195
|