587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,184400,122155034145,2250,2250,2250,2250,323180
|
|
20240409,184300,122155034145,2250,2250,2250,2250,0
|
|
20240409,184200,122155034145,2250,2250,2250,2250,0
|
|
20240409,184100,122155034145,2250,2250,2250,2250,0
|
|
20240409,184000,122155034145,2250,2250,2250,2250,0
|
|
20240409,183900,122155034145,2250,2250,2250,2250,0
|
|
20240409,183800,122155034145,2250,2250,2250,2250,0
|
|
20240409,183700,122155034145,2250,2250,2250,2250,0
|
|
20240409,183600,122155034145,2250,2250,2250,2250,0
|
|
20240409,183500,122155034145,2250,2250,2250,2250,0
|
|
20240409,183400,122155034145,2250,2250,2250,2250,0
|
|
20240409,183300,122155034145,2250,2250,2250,2250,0
|
|
20240409,183200,122155034145,2250,2250,2250,2250,0
|
|
20240409,183100,122155034145,2250,2250,2250,2250,0
|
|
20240409,183000,122155034145,2250,2250,2250,2250,0
|
|
20240409,182900,122155034145,2250,2250,2250,2250,0
|
|
20240409,182800,122155034145,2250,2250,2250,2250,0
|
|
20240409,182700,122155034145,2250,2250,2250,2250,0
|
|
20240409,182600,122155034145,2250,2250,2250,2250,0
|
|
20240409,182500,122155034145,2250,2250,2250,2250,0
|
|
20240409,182400,122155034145,2250,2250,2250,2250,0
|
|
20240409,182300,122155034145,2250,2250,2250,2250,0
|
|
20240409,182200,122155034145,2250,2250,2250,2250,0
|
|
20240409,182100,122155034145,2250,2250,2250,2250,0
|
|
20240409,182000,122155034145,2250,2250,2250,2250,0
|
|
20240409,181900,122155034145,2250,2250,2250,2250,0
|
|
20240409,181800,122155034145,2250,2250,2250,2250,0
|
|
20240409,181700,122155034145,2250,2250,2250,2250,0
|
|
20240409,181600,122155034145,2250,2250,2250,2250,0
|
|
20240409,181500,122155034145,2250,2250,2250,2250,0
|
|
20240409,181400,122155034145,2250,2250,2250,2250,323180
|
|
20240409,181300,122155034145,2250,2250,2250,2250,0
|
|
20240409,181200,122155034145,2250,2250,2250,2250,0
|
|
20240409,181100,122155034145,2250,2250,2250,2250,0
|
|
20240409,181000,122155034145,2250,2250,2250,2250,0
|
|
20240409,180900,122155034145,2250,2250,2250,2250,0
|
|
20240409,180800,122155034145,2250,2250,2250,2250,0
|
|
20240409,180700,122155034145,2250,2250,2250,2250,0
|
|
20240409,180600,122155034145,2250,2250,2250,2250,0
|
|
20240409,180500,122155034145,2250,2250,2250,2250,0
|
|
20240409,180400,122155034145,2250,2250,2250,2250,0
|
|
20240409,180300,122155034145,2250,2250,2250,2250,0
|
|
20240409,180200,122155034145,2250,2250,2250,2250,0
|
|
20240409,180100,122155034145,2250,2250,2250,2250,0
|
|
20240409,180000,122155034145,2250,2250,2250,2250,0
|
|
20240409,175900,122155034145,2250,2250,2250,2250,0
|
|
20240409,175800,122155034145,2250,2250,2250,2250,0
|
|
20240409,175700,122155034145,2250,2250,2250,2250,0
|
|
20240409,175600,122155034145,2250,2250,2250,2250,0
|
|
20240409,175500,122155034145,2250,2250,2250,2250,0
|
|
20240409,175400,122155034145,2250,2250,2250,2250,0
|
|
20240409,175300,122155034145,2250,2250,2250,2250,0
|
|
20240409,175200,122155034145,2250,2250,2250,2250,0
|
|
20240409,175100,122155034145,2250,2250,2250,2250,0
|
|
20240409,175000,122155034145,2250,2250,2250,2250,0
|
|
20240409,174900,122155034145,2250,2250,2250,2250,0
|
|
20240409,174800,122155034145,2250,2250,2250,2250,0
|
|
20240409,174700,122155034145,2250,2250,2250,2250,0
|
|
20240409,174600,122155034145,2250,2250,2250,2250,0
|
|
20240409,174500,122155034145,2250,2250,2250,2250,0
|
|
20240409,174400,122155034145,2250,2250,2250,2250,323180
|
|
20240409,174300,122155034145,2250,2250,2250,2250,0
|
|
20240409,174200,122155034145,2250,2250,2250,2250,0
|
|
20240409,174100,122155034145,2250,2250,2250,2250,0
|
|
20240409,174000,122155034145,2250,2250,2250,2250,0
|
|
20240409,173900,122155034145,2250,2250,2250,2250,0
|
|
20240409,173800,122155034145,2250,2250,2250,2250,0
|
|
20240409,173700,122155034145,2250,2250,2250,2250,0
|
|
20240409,173600,122155034145,2250,2250,2250,2250,0
|
|
20240409,173500,122155034145,2250,2250,2250,2250,0
|
|
20240409,173400,122155034145,2250,2250,2250,2250,0
|
|
20240409,173300,122155034145,2250,2250,2250,2250,0
|
|
20240409,173200,122155034145,2250,2250,2250,2250,0
|
|
20240409,173100,122155034145,2250,2250,2250,2250,0
|
|
20240409,173000,122155034145,2250,2250,2250,2250,0
|
|
20240409,172900,122155034145,2250,2250,2250,2250,0
|
|
20240409,172800,122155034145,2250,2250,2250,2250,0
|
|
20240409,172700,122155034145,2250,2250,2250,2250,0
|
|
20240409,172600,122155034145,2250,2250,2250,2250,0
|
|
20240409,172500,122155034145,2250,2250,2250,2250,0
|
|
20240409,172400,122155034145,2250,2250,2250,2250,0
|
|
20240409,172300,122155034145,2250,2250,2250,2250,0
|
|
20240409,172200,122155034145,2250,2250,2250,2250,0
|
|
20240409,172100,122155034145,2250,2250,2250,2250,0
|
|
20240409,172000,122155034145,2250,2250,2250,2250,0
|
|
20240409,171900,122155034145,2250,2250,2250,2250,0
|
|
20240409,171800,122155034145,2250,2250,2250,2250,0
|
|
20240409,171700,122155034145,2250,2250,2250,2250,0
|
|
20240409,171600,122155034145,2250,2250,2250,2250,0
|
|
20240409,171500,122155034145,2250,2250,2250,2250,0
|
|
20240409,171400,122155034145,2250,2250,2250,2250,323180
|
|
20240409,171300,122155034145,2250,2250,2250,2250,0
|
|
20240409,171200,122155034145,2250,2250,2250,2250,0
|
|
20240409,171100,122155034145,2250,2250,2250,2250,0
|
|
20240409,171000,122155034145,2250,2250,2250,2250,0
|
|
20240409,170900,122155034145,2250,2250,2250,2250,0
|
|
20240409,170800,122155034145,2250,2250,2250,2250,0
|
|
20240409,170700,122155034145,2250,2250,2250,2250,0
|
|
20240409,170600,122155034145,2250,2250,2250,2250,0
|
|
20240409,170500,122155034145,2250,2250,2250,2250,0
|
|
20240409,170400,122155034145,2250,2250,2250,2250,0
|
|
20240409,170300,122155034145,2250,2250,2250,2250,0
|
|
20240409,170200,122155034145,2250,2250,2250,2250,0
|
|
20240409,170100,122155034145,2250,2250,2250,2250,0
|
|
20240409,170000,122155034145,2250,2250,2250,2250,0
|
|
20240409,165900,122155034145,2250,2250,2250,2250,0
|
|
20240409,165800,122155034145,2250,2250,2250,2250,0
|
|
20240409,165700,122155034145,2250,2250,2250,2250,0
|
|
20240409,165600,122155034145,2250,2250,2250,2250,0
|
|
20240409,165500,122155034145,2250,2250,2250,2250,0
|
|
20240409,165400,122155034145,2250,2250,2250,2250,0
|
|
20240409,165300,122155034145,2250,2250,2250,2250,0
|
|
20240409,165200,122155034145,2250,2250,2250,2250,0
|
|
20240409,165100,122155034145,2250,2250,2250,2250,0
|
|
20240409,165000,122155034145,2250,2250,2250,2250,0
|
|
20240409,164900,122155034145,2250,2250,2250,2250,0
|
|
20240409,164800,122155034145,2250,2250,2250,2250,0
|
|
20240409,164700,122155034145,2250,2250,2250,2250,0
|
|
20240409,164600,122155034145,2250,2250,2250,2250,0
|
|
20240409,164500,122155034145,2250,2250,2250,2250,0
|
|
20240409,164400,122155034145,2250,2250,2250,2250,323180
|
|
20240409,164300,122155034145,2250,2250,2250,2250,0
|
|
20240409,164200,122155034145,2250,2250,2250,2250,0
|
|
20240409,164100,122155034145,2250,2250,2250,2250,0
|
|
20240409,164000,122155034145,2250,2250,2250,2250,0
|
|
20240409,163900,122155034145,2250,2250,2250,2250,0
|
|
20240409,163800,122155034145,2250,2250,2250,2250,0
|
|
20240409,163700,122155034145,2250,2250,2250,2250,0
|
|
20240409,163600,122155034145,2250,2250,2250,2250,0
|
|
20240409,163500,122155034145,2250,2250,2250,2250,0
|
|
20240409,163400,122155034145,2250,2250,2250,2250,0
|
|
20240409,163300,122155034145,2250,2250,2250,2250,0
|
|
20240409,163200,122155034145,2250,2250,2250,2250,0
|
|
20240409,163100,122155034145,2250,2250,2250,2250,0
|
|
20240409,163000,122155034145,2250,2250,2250,2250,0
|
|
20240409,162900,122155034145,2250,2250,2250,2250,0
|
|
20240409,162800,122155034145,2250,2250,2250,2250,0
|
|
20240409,162700,122155034145,2250,2250,2250,2250,0
|
|
20240409,162600,122155034145,2250,2250,2250,2250,0
|
|
20240409,162500,122155034145,2250,2250,2250,2250,0
|
|
20240409,162400,122155034145,2250,2250,2250,2250,0
|
|
20240409,162300,122155034145,2250,2250,2250,2250,0
|
|
20240409,162200,122155034145,2250,2250,2250,2250,0
|
|
20240409,162100,122155034145,2250,2250,2250,2250,0
|
|
20240409,162000,122155034145,2250,2250,2250,2250,0
|
|
20240409,161900,122155034145,2250,2250,2250,2250,0
|
|
20240409,161800,122155034145,2250,2250,2250,2250,0
|
|
20240409,161700,122155034145,2250,2250,2250,2250,0
|
|
20240409,161600,122155034145,2250,2250,2250,2250,0
|
|
20240409,161500,122155034145,2250,2250,2250,2250,0
|
|
20240409,161400,122155034145,2250,2250,2250,2250,323180
|
|
20240409,161300,122155034145,2250,2250,2250,2250,0
|
|
20240409,161200,122155034145,2250,2250,2250,2250,0
|
|
20240409,161100,122155034145,2250,2250,2250,2250,0
|
|
20240409,161000,122155034145,2250,2250,2250,2250,0
|
|
20240409,160900,122155034145,2250,2250,2250,2250,0
|
|
20240409,160800,122155034145,2250,2250,2250,2250,0
|
|
20240409,160700,122155034145,2250,2250,2250,2250,0
|
|
20240409,160600,122155034145,2250,2250,2250,2250,0
|
|
20240409,160500,122155034145,2250,2250,2250,2250,0
|
|
20240409,160400,122155034145,2250,2250,2250,2250,0
|
|
20240409,160300,122155034145,2250,2250,2250,2250,0
|
|
20240409,160200,122155034145,2250,2250,2250,2250,0
|
|
20240409,160100,122155034145,2250,2250,2250,2250,0
|
|
20240409,160000,122155034145,2250,2250,2250,2250,0
|
|
20240409,155900,122155034145,2250,2250,2250,2250,0
|
|
20240409,155800,122155034145,2250,2250,2250,2250,0
|
|
20240409,155700,122155034145,2250,2250,2250,2250,0
|
|
20240409,155600,122155034145,2250,2250,2250,2250,0
|
|
20240409,155500,122155034145,2250,2250,2250,2250,0
|
|
20240409,155400,122155034145,2250,2250,2250,2250,0
|
|
20240409,155300,122155034145,2250,2250,2250,2250,0
|
|
20240409,155200,122155034145,2250,2250,2250,2250,0
|
|
20240409,155100,122155034145,2250,2250,2250,2250,0
|
|
20240409,155000,122155034145,2250,2250,2250,2250,0
|
|
20240409,154900,122155034145,2250,2250,2250,2250,0
|
|
20240409,154800,122155034145,2250,2250,2250,2250,0
|
|
20240409,154700,122155034145,2250,2250,2250,2250,0
|
|
20240409,154600,122155034145,2250,2250,2250,2250,0
|
|
20240409,154500,122155034145,2250,2250,2250,2250,0
|
|
20240409,154400,122155034145,2250,2250,2250,2250,323180
|
|
20240409,154300,122155034145,2250,2250,2250,2250,0
|
|
20240409,154200,122155034145,2250,2250,2250,2250,0
|
|
20240409,154100,122155034145,2250,2250,2250,2250,0
|
|
20240409,154000,122155034145,2250,2250,2250,2250,0
|
|
20240409,153900,122155034145,2250,2250,2250,2250,0
|
|
20240409,153800,122155034145,2250,2250,2250,2250,0
|
|
20240409,153700,122155034145,2250,2250,2250,2250,0
|
|
20240409,153600,122155034145,2250,2250,2250,2250,0
|
|
20240409,153500,122155034145,2250,2250,2250,2250,0
|
|
20240409,153400,122155034145,2250,2250,2250,2250,0
|
|
20240409,153300,122155034145,2250,2250,2250,2250,0
|
|
20240409,153200,122155034145,2250,2250,2250,2250,0
|
|
20240409,153100,122155034145,2250,2250,2250,2250,0
|
|
20240409,153000,122155034145,2250,2250,2250,2250,323180
|
|
20240409,152900,121427879145,2260,2260,2260,2260,0
|
|
20240409,152800,121427879145,2260,2260,2260,2260,0
|
|
20240409,152700,121427879145,2260,2260,2260,2260,0
|
|
20240409,152600,121427879145,2260,2260,2260,2260,0
|
|
20240409,152500,121427879145,2260,2260,2260,2260,0
|
|
20240409,152400,121427879145,2260,2260,2260,2260,0
|
|
20240409,152300,121427879145,2260,2260,2260,2260,0
|
|
20240409,152200,121427879145,2260,2260,2260,2260,0
|
|
20240409,152100,121427879145,2260,2260,2260,2260,0
|
|
20240409,152000,121427879145,2260,2260,2260,2260,0
|
|
20240409,151900,121427879145,2260,2250,2260,2245,121421
|
|
20240409,151800,121154643600,2250,2250,2260,2245,90414
|
|
20240409,151700,120950973185,2250,2250,2255,2245,102534
|
|
20240409,151600,120720334080,2255,2250,2255,2245,139002
|
|
20240409,151500,120407602725,2250,2260,2260,2250,42451
|
|
20240409,151400,120311929940,2260,2260,2260,2250,50204
|
|
20240409,151300,120198768355,2260,2260,2265,2255,84650
|
|
20240409,151200,120007641635,2260,2250,2260,2250,54620
|
|
20240409,151100,119884615345,2255,2255,2255,2250,51018
|
|
20240409,151000,119769605265,2255,2255,2260,2250,31990
|
|
20240409,150900,119697471460,2250,2250,2255,2250,39087
|
|
20240409,150800,119609469495,2255,2265,2265,2250,67767
|
|
20240409,150700,119456696885,2255,2265,2265,2255,31316
|
|
20240409,150600,119385941690,2260,2260,2265,2255,22858
|
|
20240409,150500,119334323680,2260,2260,2265,2255,12779
|
|
20240409,150400,119305451540,2260,2265,2275,2260,32548
|
|
20240409,150300,119231724240,2270,2275,2275,2265,16389
|
|
20240409,150200,119194598440,2275,2255,2275,2250,78281
|
|
20240409,150100,119017381470,2255,2255,2260,2250,41866
|
|
20240409,150000,118923016455,2250,2260,2260,2250,63772
|
|
20240409,145900,118779140305,2255,2255,2265,2255,28790
|
|
20240409,145800,118714134525,2255,2265,2270,2250,186375
|
|
20240409,145700,118293226430,2270,2275,2275,2265,17192
|
|
20240409,145600,118254232270,2275,2270,2275,2270,7498
|
|
20240409,145500,118237210040,2270,2280,2280,2265,23524
|
|
20240409,145400,118183852555,2280,2270,2280,2265,37289
|
|
20240409,145300,118099154985,2285,2285,2285,2270,20711
|
|
20240409,145200,118051939705,2280,2265,2285,2265,18103
|
|
20240409,145100,118010748090,2265,2270,2275,2265,11684
|
|
20240409,145000,117984241095,2265,2270,2275,2265,34063
|
|
20240409,144900,117906970975,2270,2275,2285,2270,9022
|
|
20240409,144800,117886437140,2275,2280,2280,2275,36474
|
|
20240409,144700,117803406535,2280,2280,2285,2275,9699
|
|
20240409,144600,117781315805,2285,2275,2285,2270,39314
|
|
20240409,144500,117691871210,2270,2275,2275,2270,19383
|
|
20240409,144400,117647859320,2270,2280,2285,2270,93494
|
|
20240409,144300,117435284870,2285,2290,2300,2280,24084
|
|
20240409,144200,117380203240,2290,2310,2315,2290,133506
|
|
20240409,144100,117072532795,2305,2310,2325,2305,143702
|
|
20240409,144000,116740186730,2305,2300,2310,2295,56962
|
|
20240409,143900,116608997455,2295,2285,2300,2275,53555
|
|
20240409,143800,116486342920,2275,2270,2285,2265,32090
|
|
20240409,143700,116413341415,2270,2275,2275,2260,47689
|
|
20240409,143600,116305173635,2270,2280,2280,2270,8030
|
|
20240409,143500,116286906150,2280,2280,2280,2270,8557
|
|
20240409,143400,116267434335,2270,2280,2280,2265,33489
|
|
20240409,143300,116191359720,2275,2290,2290,2275,26964
|
|
20240409,143200,116129833400,2285,2285,2290,2280,19145
|
|
20240409,143100,116086082890,2280,2280,2290,2280,8049
|
|
20240409,143000,116067709400,2280,2280,2280,2275,37072
|
|
20240409,142900,115983270835,2280,2275,2280,2270,22414
|
|
20240409,142800,115932229175,2275,2275,2275,2270,11979
|
|
20240409,142700,115905024190,2260,2260,2275,2260,84221
|
|
20240409,142600,115714084715,2270,2265,2270,2260,22219
|
|
20240409,142500,115663752645,2260,2265,2270,2260,26861
|
|
20240409,142400,115602910920,2260,2270,2270,2260,31912
|
|
20240409,142300,115530585390,2265,2265,2270,2260,11537
|
|
20240409,142200,115504435690,2270,2265,2270,2255,126470
|
|
20240409,142100,115217987495,2270,2270,2270,2265,34791
|
|
20240409,142000,115139132810,2270,2270,2275,2265,30054
|
|
20240409,141900,115070994060,2270,2270,2270,2255,110454
|
|
20240409,141800,114821124430,2270,2270,2270,2260,57556
|
|
20240409,141700,114690783720,2265,2270,2275,2265,104714
|
|
20240409,141600,114453382760,2265,2290,2290,2265,95336
|
|
20240409,141500,114236146490,2295,2295,2300,2285,43567
|
|
20240409,141400,114136256245,2295,2290,2295,2285,55306
|
|
20240409,141300,114009552170,2295,2295,2295,2285,67632
|
|
20240409,141200,113854776155,2295,2305,2305,2290,53700
|
|
20240409,141100,113731564925,2305,2305,2310,2300,37555
|
|
20240409,141000,113645128040,2305,2310,2315,2300,30812
|
|
20240409,140900,113574076630,2310,2320,2320,2310,51157
|
|
20240409,140800,113455755700,2320,2325,2330,2320,24841
|
|
20240409,140700,113398097385,2330,2325,2330,2325,8855
|
|
20240409,140600,113377505225,2330,2325,2330,2325,12599
|
|
20240409,140500,113348153075,2330,2330,2335,2325,13528
|
|
20240409,140400,113316606050,2330,2330,2335,2320,20783
|
|
20240409,140300,113268223865,2335,2335,2335,2325,19196
|
|
20240409,140200,113223404210,2335,2315,2335,2315,26484
|
|
20240409,140100,113161890265,2315,2315,2320,2315,14647
|
|
20240409,140000,113127978740,2315,2320,2320,2310,17745
|
|
20240409,135900,113086907210,2320,2320,2325,2315,10758
|
|
20240409,135800,113061946210,2320,2310,2320,2305,19831
|
|
20240409,135700,113016073270,2310,2300,2310,2295,51091
|
|
20240409,135600,112898597450,2300,2315,2315,2300,86163
|
|
20240409,135500,112699962925,2310,2320,2320,2310,41882
|
|
20240409,135400,112603009115,2320,2325,2330,2320,64893
|
|
20240409,135300,112452302090,2330,2330,2330,2325,8293
|
|
20240409,135200,112432991830,2330,2335,2335,2330,13076
|
|
20240409,135100,112402508290,2335,2330,2335,2330,20599
|
|
20240409,135000,112354505930,2330,2325,2330,2325,21348
|
|
20240409,134900,112304830430,2325,2335,2340,2325,35100
|
|
20240409,134800,112223003050,2340,2360,2360,2335,79844
|
|
20240409,134700,112035403310,2360,2350,2360,2345,30021
|
|
20240409,134600,111964786880,2345,2350,2350,2345,26157
|
|
20240409,134500,111903328840,2345,2345,2350,2335,23182
|
|
20240409,134400,111848997170,2340,2340,2345,2335,29457
|
|
20240409,134300,111780024750,2340,2330,2340,2330,22409
|
|
20240409,134200,111727733040,2335,2335,2335,2330,8090
|
|
20240409,134100,111708849515,2335,2330,2335,2330,5134
|
|
20240409,134000,111696872960,2330,2335,2335,2325,38281
|
|
20240409,133900,111607676460,2330,2325,2335,2325,8701
|
|
20240409,133800,111587415930,2330,2330,2330,2325,8086
|
|
20240409,133700,111568582360,2325,2325,2330,2325,6108
|
|
20240409,133600,111554368050,2330,2330,2330,2320,11047
|
|
20240409,133500,111528724435,2325,2325,2335,2320,27947
|
|
20240409,133400,111463714865,2330,2325,2330,2320,37466
|
|
20240409,133300,111376580345,2320,2330,2335,2320,33765
|
|
20240409,133200,111298083455,2330,2330,2335,2325,22648
|
|
20240409,133100,111245345320,2325,2340,2340,2325,42137
|
|
20240409,133000,111147179890,2340,2335,2340,2335,21204
|
|
20240409,132900,111097625355,2335,2340,2340,2335,6590
|
|
20240409,132800,111082223180,2335,2340,2340,2335,9363
|
|
20240409,132700,111060328380,2340,2335,2340,2335,15371
|
|
20240409,132600,111024425445,2340,2330,2340,2330,19485
|
|
20240409,132500,110978990075,2330,2345,2345,2330,15479
|
|
20240409,132400,110942830170,2340,2350,2355,2335,15668
|
|
20240409,132300,110906024435,2355,2330,2355,2330,64751
|
|
20240409,132200,110754641315,2335,2330,2335,2330,12462
|
|
20240409,132100,110725603960,2335,2330,2335,2325,19792
|
|
20240409,132000,110679493610,2330,2330,2335,2325,15446
|
|
20240409,131900,110643503980,2330,2335,2335,2325,4897
|
|
20240409,131800,110632087885,2335,2330,2335,2325,30167
|
|
20240409,131700,110561867820,2325,2330,2335,2325,30831
|
|
20240409,131600,110490019355,2330,2330,2335,2325,21491
|
|
20240409,131500,110439959305,2330,2340,2345,2325,59645
|
|
20240409,131400,110300646930,2345,2350,2350,2340,26598
|
|
20240409,131300,110238377725,2350,2350,2350,2340,34825
|
|
20240409,131200,110156721485,2345,2345,2350,2340,22167
|
|
20240409,131100,110104751125,2345,2350,2355,2340,34090
|
|
20240409,131000,110024795160,2355,2370,2370,2350,66341
|
|
20240409,130900,109868152305,2370,2350,2370,2350,82406
|
|
20240409,130800,109673396525,2355,2365,2365,2350,45371
|
|
20240409,130700,109566482600,2365,2350,2365,2350,59655
|
|
20240409,130600,109425792130,2355,2345,2355,2335,48798
|
|
20240409,130500,109311316925,2350,2345,2355,2345,42854
|
|
20240409,130400,109210646405,2350,2335,2350,2335,43485
|
|
20240409,130300,109108711860,2340,2325,2340,2325,24377
|
|
20240409,130200,109051903175,2325,2335,2335,2325,4213
|
|
20240409,130100,109042086875,2330,2330,2335,2325,23634
|
|
20240409,130000,108987003320,2335,2330,2335,2330,21522
|
|
20240409,125900,108936840205,2330,2335,2340,2330,9154
|
|
20240409,125800,108915476620,2335,2330,2335,2330,19093
|
|
20240409,125700,108870896365,2330,2325,2335,2320,26155
|
|
20240409,125600,108810006965,2320,2330,2330,2320,30412
|
|
20240409,125500,108739250475,2330,2320,2330,2320,40871
|
|
20240409,125400,108644058570,2325,2320,2325,2315,12459
|
|
20240409,125300,108615178635,2320,2320,2320,2310,65059
|
|
20240409,125200,108464552790,2325,2330,2335,2320,36542
|
|
20240409,125100,108379580045,2330,2330,2330,2320,40931
|
|
20240409,125000,108284534135,2330,2330,2335,2320,79462
|
|
20240409,124900,108099736625,2330,2340,2340,2325,45662
|
|
20240409,124800,107993319230,2335,2340,2340,2330,31970
|
|
20240409,124700,107918758375,2335,2340,2345,2335,32162
|
|
20240409,124600,107843599190,2340,2340,2345,2335,59395
|
|
20240409,124500,107704718725,2340,2355,2355,2335,42022
|
|
20240409,124400,107606143605,2350,2355,2355,2345,21475
|
|
20240409,124300,107555694745,2355,2350,2355,2340,50719
|
|
20240409,124200,107436741675,2355,2360,2370,2350,38562
|
|
20240409,124100,107345762475,2355,2375,2380,2345,100224
|
|
20240409,124000,107109127770,2370,2385,2390,2370,193777
|
|
20240409,123900,106646953260,2385,2375,2385,2370,165432
|
|
20240409,123800,106253585240,2375,2360,2375,2360,128315
|
|
20240409,123700,105949507675,2365,2345,2365,2345,61035
|
|
20240409,123600,105805645170,2350,2340,2350,2340,45182
|
|
20240409,123500,105699758705,2345,2340,2345,2340,30753
|
|
20240409,123400,105627704170,2345,2360,2365,2325,87127
|
|
20240409,123300,105423521275,2365,2365,2370,2360,173836
|
|
20240409,123200,105012496470,2360,2350,2365,2345,178473
|
|
20240409,123100,104591366845,2355,2340,2355,2340,113021
|
|
20240409,123000,104326103585,2350,2315,2350,2315,120162
|
|
20240409,122900,104044976635,2320,2315,2320,2315,23678
|
|
20240409,122800,103990071610,2315,2315,2320,2310,29661
|
|
20240409,122700,103921412140,2310,2315,2315,2310,10098
|
|
20240409,122600,103898076510,2310,2315,2315,2310,9676
|
|
20240409,122500,103875703800,2310,2315,2315,2310,24663
|
|
20240409,122400,103818685060,2310,2310,2315,2305,5564
|
|
20240409,122300,103805820225,2305,2310,2310,2305,9842
|
|
20240409,122200,103783095285,2305,2315,2315,2305,34011
|
|
20240409,122100,103704578315,2310,2320,2320,2310,11060
|
|
20240409,122000,103678990635,2315,2315,2320,2310,29469
|
|
20240409,121900,103610793660,2310,2300,2320,2295,30669
|
|
20240409,121800,103540077715,2295,2290,2305,2290,27552
|
|
20240409,121700,103476891890,2295,2295,2300,2285,68398
|
|
20240409,121600,103320124755,2300,2315,2330,2285,106043
|
|
20240409,121500,103076243745,2330,2320,2335,2305,75352
|
|
20240409,121400,102901298310,2330,2335,2340,2310,86758
|
|
20240409,121300,102699970505,2335,2340,2345,2335,22230
|
|
20240409,121200,102648000225,2345,2340,2345,2335,28360
|
|
20240409,121100,102581592670,2345,2345,2350,2330,54915
|
|
20240409,121000,102453115775,2350,2340,2360,2325,106947
|
|
20240409,120900,102202125345,2340,2320,2345,2315,61972
|
|
20240409,120800,102057350355,2320,2325,2330,2315,32627
|
|
20240409,120700,101981570375,2330,2325,2330,2315,45336
|
|
20240409,120600,101876300295,2320,2310,2325,2300,60102
|
|
20240409,120500,101737407315,2310,2335,2335,2305,108043
|
|
20240409,120400,101487508020,2330,2330,2345,2325,71803
|
|
20240409,120300,101319877305,2330,2355,2360,2315,233212
|
|
20240409,120200,100773438340,2355,2335,2360,2320,394522
|
|
20240409,120100,99848337720,2330,2305,2335,2300,190442
|
|
20240409,120000,99406362540,2300,2295,2305,2285,54738
|
|
20240409,115900,99280589455,2290,2305,2305,2290,37638
|
|
20240409,115800,99194118270,2300,2290,2300,2290,61213
|
|
20240409,115700,99053467550,2295,2290,2295,2285,23322
|
|
20240409,115600,99000047140,2290,2290,2290,2285,12818
|
|
20240409,115500,98970704865,2290,2280,2290,2280,14625
|
|
20240409,115400,98937259355,2285,2290,2290,2280,11689
|
|
20240409,115300,98910546445,2290,2285,2290,2280,31013
|
|
20240409,115200,98839714585,2280,2280,2285,2280,13836
|
|
20240409,115100,98808140035,2285,2285,2290,2280,33371
|
|
20240409,115000,98731852485,2285,2280,2285,2275,45588
|
|
20240409,114900,98627985140,2280,2280,2280,2270,21853
|
|
20240409,114800,98578241505,2280,2280,2280,2270,13153
|
|
20240409,114700,98548307590,2280,2280,2280,2275,18507
|
|
20240409,114600,98506197110,2280,2285,2285,2275,14460
|
|
20240409,114500,98473263960,2285,2280,2285,2275,23682
|
|
20240409,114400,98419361175,2275,2275,2280,2270,25437
|
|
20240409,114300,98361509685,2270,2285,2285,2270,45757
|
|
20240409,114200,98257456865,2285,2285,2290,2280,15917
|
|
20240409,114100,98221094595,2285,2275,2290,2275,21820
|
|
20240409,114000,98171273115,2280,2290,2290,2275,31648
|
|
20240409,113900,98099051580,2290,2275,2290,2270,69427
|
|
20240409,113800,97940395885,2275,2275,2285,2270,79584
|
|
20240409,113700,97759127025,2275,2260,2275,2260,61277
|
|
20240409,113600,97620437105,2265,2255,2265,2255,61913
|
|
20240409,113500,97480590170,2255,2270,2275,2255,155002
|
|
20240409,113400,97129861435,2275,2275,2280,2270,47050
|
|
20240409,113300,97022920150,2270,2285,2290,2270,160802
|
|
20240409,113200,96656550200,2285,2290,2290,2285,19401
|
|
20240409,113100,96612136560,2290,2285,2290,2280,64117
|
|
20240409,113000,96465545890,2290,2280,2290,2275,91505
|
|
20240409,112900,96256883245,2280,2285,2290,2270,217970
|
|
20240409,112800,95760444960,2285,2290,2290,2280,74603
|
|
20240409,112700,95589975695,2290,2295,2295,2280,66053
|
|
20240409,112600,95438946190,2290,2295,2300,2285,144109
|
|
20240409,112500,95108653720,2300,2320,2325,2290,455130
|
|
20240409,112400,94060831725,2325,2330,2330,2320,48230
|
|
20240409,112300,93948790255,2330,2325,2330,2320,21400
|
|
20240409,112200,93899000610,2320,2325,2330,2320,57372
|
|
20240409,112100,93765779390,2320,2335,2335,2310,245796
|
|
20240409,112000,93195511795,2330,2355,2355,2330,113224
|
|
20240409,111900,92930975860,2350,2360,2360,2350,25268
|
|
20240409,111800,92871478690,2355,2355,2360,2350,19857
|
|
20240409,111700,92824776710,2350,2345,2355,2340,40160
|
|
20240409,111600,92730597900,2340,2350,2350,2340,46529
|
|
20240409,111500,92621574260,2345,2355,2355,2340,71129
|
|
20240409,111400,92454836020,2350,2360,2360,2345,84425
|
|
20240409,111300,92256384985,2355,2370,2370,2355,50117
|
|
20240409,111200,92138026225,2365,2370,2375,2365,17507
|
|
20240409,111100,92096530415,2375,2365,2375,2365,17283
|
|
20240409,111000,92055577570,2370,2365,2375,2365,15169
|
|
20240409,110900,92019637520,2370,2365,2370,2365,13161
|
|
20240409,110800,91988453435,2370,2365,2375,2360,30032
|
|
20240409,110700,91917401290,2360,2360,2365,2355,34612
|
|
20240409,110600,91835722900,2365,2350,2370,2350,62882
|
|
20240409,110500,91687474820,2355,2375,2380,2350,114073
|
|
20240409,110400,91418181320,2380,2390,2390,2375,44561
|
|
20240409,110300,91311975350,2390,2385,2390,2385,27147
|
|
20240409,110200,91247205390,2385,2390,2390,2385,18569
|
|
20240409,110100,91202866350,2390,2390,2390,2385,17713
|
|
20240409,110000,91160586455,2385,2390,2390,2385,14022
|
|
20240409,105900,91127110235,2385,2390,2395,2385,38789
|
|
20240409,105800,91034432655,2385,2390,2390,2385,38771
|
|
20240409,105700,90941852430,2385,2390,2390,2385,21447
|
|
20240409,105600,90890655525,2385,2385,2390,2375,20638
|
|
20240409,105500,90841496780,2380,2395,2395,2375,74759
|
|
20240409,105400,90663118840,2390,2395,2395,2390,21989
|
|
20240409,105300,90610516465,2390,2395,2395,2390,24673
|
|
20240409,105200,90551453030,2390,2385,2395,2385,25959
|
|
20240409,105100,90489406180,2390,2375,2390,2375,51748
|
|
20240409,105000,90365945690,2375,2370,2380,2370,20184
|
|
20240409,104900,90318012370,2375,2370,2380,2365,25117
|
|
20240409,104800,90258440920,2375,2360,2375,2360,27873
|
|
20240409,104700,90192537975,2365,2365,2370,2360,48758
|
|
20240409,104600,90077374040,2370,2365,2370,2365,23942
|
|
20240409,104500,90020739785,2370,2375,2380,2365,34931
|
|
20240409,104400,89937912725,2370,2380,2380,2370,50987
|
|
20240409,104300,89816877520,2380,2380,2385,2375,30302
|
|
20240409,104200,89744777950,2385,2385,2390,2380,23706
|
|
20240409,104100,89688243315,2390,2385,2395,2380,23554
|
|
20240409,104000,89632073695,2385,2400,2400,2385,39469
|
|
20240409,103900,89537646150,2395,2400,2400,2395,93211
|
|
20240409,103800,89314167650,2395,2370,2400,2365,136876
|
|
20240409,103700,88988143440,2365,2385,2385,2365,31450
|
|
20240409,103600,88913529215,2380,2390,2390,2380,44513
|
|
20240409,103500,88807402990,2385,2385,2390,2380,31702
|
|
20240409,103400,88731774065,2380,2400,2400,2365,64033
|
|
20240409,103300,88579256470,2395,2400,2405,2395,87399
|
|
20240409,103200,88369363785,2395,2390,2400,2385,124624
|
|
20240409,103100,88070855980,2385,2355,2390,2355,67224
|
|
20240409,103000,87910977565,2365,2345,2365,2340,106132
|
|
20240409,102900,87661661825,2350,2355,2360,2340,110770
|
|
20240409,102800,87401598280,2360,2360,2370,2355,61644
|
|
20240409,102700,87256201085,2370,2360,2375,2355,96600
|
|
20240409,102600,87027615665,2360,2390,2395,2355,170882
|
|
20240409,102500,86622812935,2395,2420,2420,2385,210917
|
|
20240409,102400,86115258890,2415,2420,2420,2415,112015
|
|
20240409,102300,85844305540,2415,2400,2420,2395,219532
|
|
20240409,102200,85314765250,2395,2395,2400,2395,81802
|
|
20240409,102100,85118589330,2400,2390,2400,2390,67782
|
|
20240409,102000,84956283925,2395,2395,2400,2390,66403
|
|
20240409,101900,84797291405,2390,2400,2400,2390,97087
|
|
20240409,101800,84564821860,2395,2390,2400,2380,132986
|
|
20240409,101700,84246539730,2385,2370,2390,2365,61168
|
|
20240409,101600,84101057710,2365,2375,2375,2355,104902
|
|
20240409,101500,83853132445,2370,2400,2400,2370,154565
|
|
20240409,101400,83484407775,2395,2380,2400,2380,321378
|
|
20240409,101300,82714926995,2385,2380,2390,2370,347784
|
|
20240409,101200,81886694100,2385,2345,2385,2340,349903
|
|
20240409,101100,81058645155,2340,2330,2345,2320,84193
|
|
20240409,101000,80861864895,2325,2325,2330,2325,63576
|
|
20240409,100900,80713886700,2330,2320,2340,2320,147787
|
|
20240409,100800,80369326315,2320,2315,2325,2310,111125
|
|
20240409,100700,80111668875,2320,2315,2320,2305,153414
|
|
20240409,100600,79757038480,2315,2320,2330,2315,92172
|
|
20240409,100500,79543155715,2320,2320,2335,2310,210250
|
|
20240409,100400,79055426080,2315,2335,2335,2315,215993
|
|
20240409,100300,78553884105,2335,2340,2340,2330,102610
|
|
20240409,100200,78314301155,2335,2340,2340,2335,66025
|
|
20240409,100100,78160089440,2335,2345,2345,2335,70736
|
|
20240409,100000,77994599055,2335,2360,2360,2335,185270
|
|
20240409,095900,77559428530,2350,2345,2360,2330,269389
|
|
20240409,095800,76929058755,2340,2355,2355,2335,301131
|
|
20240409,095700,76223561590,2350,2365,2365,2350,211257
|
|
20240409,095600,75726124665,2365,2365,2375,2360,170591
|
|
20240409,095500,75322376075,2365,2380,2385,2360,397257
|
|
20240409,095400,74381457895,2375,2390,2390,2375,205804
|
|
20240409,095300,73891175850,2390,2400,2405,2390,141065
|
|
20240409,095200,73553445820,2400,2410,2415,2400,55003
|
|
20240409,095100,73421258120,2415,2410,2415,2405,73610
|
|
20240409,095000,73243951460,2410,2400,2415,2400,53816
|
|
20240409,094900,73114365520,2400,2410,2415,2400,110362
|
|
20240409,094800,72848982720,2410,2420,2425,2410,104131
|
|
20240409,094700,72597621990,2425,2440,2440,2420,83813
|
|
20240409,094600,72394091185,2440,2435,2445,2430,196508
|
|
20240409,094500,71915163485,2435,2420,2445,2420,199286
|
|
20240409,094400,71429809010,2425,2405,2425,2400,107828
|
|
20240409,094300,71169790050,2400,2425,2425,2400,123420
|
|
20240409,094200,70872043830,2420,2425,2435,2415,230969
|
|
20240409,094100,70311573865,2430,2415,2430,2415,146034
|
|
20240409,094000,69957430045,2415,2400,2420,2400,85055
|
|
20240409,093900,69752448920,2400,2400,2405,2395,83989
|
|
20240409,093800,69550844290,2400,2395,2405,2390,119033
|
|
20240409,093700,69265631870,2395,2410,2410,2385,211801
|
|
20240409,093600,68758493065,2405,2420,2425,2405,96482
|
|
20240409,093500,68525530880,2425,2410,2425,2400,211309
|
|
20240409,093400,68016057625,2410,2385,2410,2380,396186
|
|
20240409,093300,67069032780,2385,2425,2430,2385,446098
|
|
20240409,093200,65997385170,2430,2435,2435,2425,143015
|
|
20240409,093100,65649798335,2435,2430,2440,2425,206879
|
|
20240409,093000,65146244300,2430,2425,2430,2420,127430
|
|
20240409,092900,64836989675,2425,2415,2430,2415,236282
|
|
20240409,092800,64264499690,2415,2400,2420,2400,400778
|
|
20240409,092700,63297063105,2400,2425,2430,2390,939784
|
|
20240409,092600,61035898450,2430,2445,2450,2425,410214
|
|
20240409,092500,60037337535,2445,2450,2460,2445,239155
|
|
20240409,092400,59451447425,2455,2455,2470,2450,224055
|
|
20240409,092300,58900972865,2455,2465,2470,2445,343954
|
|
20240409,092200,58057055840,2465,2475,2480,2465,185440
|
|
20240409,092100,57598830385,2480,2490,2505,2475,476194
|
|
20240409,092000,56411829165,2490,2475,2500,2475,576278
|
|
20240409,091900,54975523425,2475,2480,2485,2470,246818
|
|
20240409,091800,54363476290,2480,2460,2485,2455,354618
|
|
20240409,091700,53486477585,2460,2460,2465,2440,541930
|
|
20240409,091600,52158040915,2460,2465,2470,2450,543544
|
|
20240409,091500,50823342500,2465,2495,2495,2465,267006
|
|
20240409,091400,50162119750,2490,2460,2500,2460,567586
|
|
20240409,091300,48751798445,2460,2490,2495,2455,804559
|
|
20240409,091200,46762833555,2495,2490,2505,2485,436288
|
|
20240409,091100,45675150080,2490,2495,2510,2480,670046
|
|
20240409,091000,44003659960,2495,2525,2535,2480,1223399
|
|
20240409,090900,40941035840,2525,2570,2575,2520,996166
|
|
20240409,090800,38408938040,2570,2580,2585,2565,1056396
|
|
20240409,090700,35684376605,2580,2555,2580,2550,1511259
|
|
20240409,090600,31801613865,2555,2540,2565,2535,693174
|
|
20240409,090500,30030138755,2545,2570,2570,2535,1087496
|
|
20240409,090400,27252215080,2570,2555,2570,2530,1196947
|
|
20240409,090300,24199732935,2560,2575,2585,2545,1595651
|
|
20240409,090200,20109373335,2570,2505,2595,2495,3624155
|
|
20240409,090100,10833497175,2515,2375,2530,2350,2910388
|
|
20240409,090000,3646958875,2375,2395,2410,2370,1524079
|