587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,184400,206582984605,2410,2410,2410,2410,533458
|
|
20240416,184300,206582984605,2410,2410,2410,2410,0
|
|
20240416,184200,206582984605,2410,2410,2410,2410,0
|
|
20240416,184100,206582984605,2410,2410,2410,2410,0
|
|
20240416,184000,206582984605,2410,2410,2410,2410,0
|
|
20240416,183900,206582984605,2410,2410,2410,2410,0
|
|
20240416,183800,206582984605,2410,2410,2410,2410,0
|
|
20240416,183700,206582984605,2410,2410,2410,2410,0
|
|
20240416,183600,206582984605,2410,2410,2410,2410,0
|
|
20240416,183500,206582984605,2410,2410,2410,2410,0
|
|
20240416,183400,206582984605,2410,2410,2410,2410,0
|
|
20240416,183300,206582984605,2410,2410,2410,2410,0
|
|
20240416,183200,206582984605,2410,2410,2410,2410,0
|
|
20240416,183100,206582984605,2410,2410,2410,2410,0
|
|
20240416,183000,206582984605,2410,2410,2410,2410,0
|
|
20240416,182900,206582984605,2410,2410,2410,2410,0
|
|
20240416,182800,206582984605,2410,2410,2410,2410,0
|
|
20240416,182700,206582984605,2410,2410,2410,2410,0
|
|
20240416,182600,206582984605,2410,2410,2410,2410,0
|
|
20240416,182500,206582984605,2410,2410,2410,2410,0
|
|
20240416,182400,206582984605,2410,2410,2410,2410,0
|
|
20240416,182300,206582984605,2410,2410,2410,2410,0
|
|
20240416,182200,206582984605,2410,2410,2410,2410,0
|
|
20240416,182100,206582984605,2410,2410,2410,2410,0
|
|
20240416,182000,206582984605,2410,2410,2410,2410,0
|
|
20240416,181900,206582984605,2410,2410,2410,2410,0
|
|
20240416,181800,206582984605,2410,2410,2410,2410,0
|
|
20240416,181700,206582984605,2410,2410,2410,2410,0
|
|
20240416,181600,206582984605,2410,2410,2410,2410,0
|
|
20240416,181500,206582984605,2410,2410,2410,2410,0
|
|
20240416,181400,206582984605,2410,2410,2410,2410,533458
|
|
20240416,181300,206582984605,2410,2410,2410,2410,0
|
|
20240416,181200,206582984605,2410,2410,2410,2410,0
|
|
20240416,181100,206582984605,2410,2410,2410,2410,0
|
|
20240416,181000,206582984605,2410,2410,2410,2410,0
|
|
20240416,180900,206582984605,2410,2410,2410,2410,0
|
|
20240416,180800,206582984605,2410,2410,2410,2410,0
|
|
20240416,180700,206582984605,2410,2410,2410,2410,0
|
|
20240416,180600,206582984605,2410,2410,2410,2410,0
|
|
20240416,180500,206582984605,2410,2410,2410,2410,0
|
|
20240416,180400,206582984605,2410,2410,2410,2410,0
|
|
20240416,180300,206582984605,2410,2410,2410,2410,0
|
|
20240416,180200,206582984605,2410,2410,2410,2410,0
|
|
20240416,180100,206582984605,2410,2410,2410,2410,0
|
|
20240416,180000,206582984605,2410,2410,2410,2410,0
|
|
20240416,175900,206582984605,2410,2410,2410,2410,0
|
|
20240416,175800,206582984605,2410,2410,2410,2410,0
|
|
20240416,175700,206582984605,2410,2410,2410,2410,0
|
|
20240416,175600,206582984605,2410,2410,2410,2410,0
|
|
20240416,175500,206582984605,2410,2410,2410,2410,0
|
|
20240416,175400,206582984605,2410,2410,2410,2410,0
|
|
20240416,175300,206582984605,2410,2410,2410,2410,0
|
|
20240416,175200,206582984605,2410,2410,2410,2410,0
|
|
20240416,175100,206582984605,2410,2410,2410,2410,0
|
|
20240416,175000,206582984605,2410,2410,2410,2410,0
|
|
20240416,174900,206582984605,2410,2410,2410,2410,0
|
|
20240416,174800,206582984605,2410,2410,2410,2410,0
|
|
20240416,174700,206582984605,2410,2410,2410,2410,0
|
|
20240416,174600,206582984605,2410,2410,2410,2410,0
|
|
20240416,174500,206582984605,2410,2410,2410,2410,0
|
|
20240416,174400,206582984605,2410,2410,2410,2410,533458
|
|
20240416,174300,206582984605,2410,2410,2410,2410,0
|
|
20240416,174200,206582984605,2410,2410,2410,2410,0
|
|
20240416,174100,206582984605,2410,2410,2410,2410,0
|
|
20240416,174000,206582984605,2410,2410,2410,2410,0
|
|
20240416,173900,206582984605,2410,2410,2410,2410,0
|
|
20240416,173800,206582984605,2410,2410,2410,2410,0
|
|
20240416,173700,206582984605,2410,2410,2410,2410,0
|
|
20240416,173600,206582984605,2410,2410,2410,2410,0
|
|
20240416,173500,206582984605,2410,2410,2410,2410,0
|
|
20240416,173400,206582984605,2410,2410,2410,2410,0
|
|
20240416,173300,206582984605,2410,2410,2410,2410,0
|
|
20240416,173200,206582984605,2410,2410,2410,2410,0
|
|
20240416,173100,206582984605,2410,2410,2410,2410,0
|
|
20240416,173000,206582984605,2410,2410,2410,2410,0
|
|
20240416,172900,206582984605,2410,2410,2410,2410,0
|
|
20240416,172800,206582984605,2410,2410,2410,2410,0
|
|
20240416,172700,206582984605,2410,2410,2410,2410,0
|
|
20240416,172600,206582984605,2410,2410,2410,2410,0
|
|
20240416,172500,206582984605,2410,2410,2410,2410,0
|
|
20240416,172400,206582984605,2410,2410,2410,2410,0
|
|
20240416,172300,206582984605,2410,2410,2410,2410,0
|
|
20240416,172200,206582984605,2410,2410,2410,2410,0
|
|
20240416,172100,206582984605,2410,2410,2410,2410,0
|
|
20240416,172000,206582984605,2410,2410,2410,2410,0
|
|
20240416,171900,206582984605,2410,2410,2410,2410,0
|
|
20240416,171800,206582984605,2410,2410,2410,2410,0
|
|
20240416,171700,206582984605,2410,2410,2410,2410,0
|
|
20240416,171600,206582984605,2410,2410,2410,2410,0
|
|
20240416,171500,206582984605,2410,2410,2410,2410,0
|
|
20240416,171400,206582984605,2410,2410,2410,2410,533458
|
|
20240416,171300,206582984605,2410,2410,2410,2410,0
|
|
20240416,171200,206582984605,2410,2410,2410,2410,0
|
|
20240416,171100,206582984605,2410,2410,2410,2410,0
|
|
20240416,171000,206582984605,2410,2410,2410,2410,0
|
|
20240416,170900,206582984605,2410,2410,2410,2410,0
|
|
20240416,170800,206582984605,2410,2410,2410,2410,0
|
|
20240416,170700,206582984605,2410,2410,2410,2410,0
|
|
20240416,170600,206582984605,2410,2410,2410,2410,0
|
|
20240416,170500,206582984605,2410,2410,2410,2410,0
|
|
20240416,170400,206582984605,2410,2410,2410,2410,0
|
|
20240416,170300,206582984605,2410,2410,2410,2410,0
|
|
20240416,170200,206582984605,2410,2410,2410,2410,0
|
|
20240416,170100,206582984605,2410,2410,2410,2410,0
|
|
20240416,170000,206582984605,2410,2410,2410,2410,0
|
|
20240416,165900,206582984605,2410,2410,2410,2410,0
|
|
20240416,165800,206582984605,2410,2410,2410,2410,0
|
|
20240416,165700,206582984605,2410,2410,2410,2410,0
|
|
20240416,165600,206582984605,2410,2410,2410,2410,0
|
|
20240416,165500,206582984605,2410,2410,2410,2410,0
|
|
20240416,165400,206582984605,2410,2410,2410,2410,0
|
|
20240416,165300,206582984605,2410,2410,2410,2410,0
|
|
20240416,165200,206582984605,2410,2410,2410,2410,0
|
|
20240416,165100,206582984605,2410,2410,2410,2410,0
|
|
20240416,165000,206582984605,2410,2410,2410,2410,0
|
|
20240416,164900,206582984605,2410,2410,2410,2410,0
|
|
20240416,164800,206582984605,2410,2410,2410,2410,0
|
|
20240416,164700,206582984605,2410,2410,2410,2410,0
|
|
20240416,164600,206582984605,2410,2410,2410,2410,0
|
|
20240416,164500,206582984605,2410,2410,2410,2410,0
|
|
20240416,164400,206582984605,2410,2410,2410,2410,533458
|
|
20240416,164300,206582984605,2410,2410,2410,2410,0
|
|
20240416,164200,206582984605,2410,2410,2410,2410,0
|
|
20240416,164100,206582984605,2410,2410,2410,2410,0
|
|
20240416,164000,206582984605,2410,2410,2410,2410,0
|
|
20240416,163900,206582984605,2410,2410,2410,2410,0
|
|
20240416,163800,206582984605,2410,2410,2410,2410,0
|
|
20240416,163700,206582984605,2410,2410,2410,2410,0
|
|
20240416,163600,206582984605,2410,2410,2410,2410,0
|
|
20240416,163500,206582984605,2410,2410,2410,2410,0
|
|
20240416,163400,206582984605,2410,2410,2410,2410,0
|
|
20240416,163300,206582984605,2410,2410,2410,2410,0
|
|
20240416,163200,206582984605,2410,2410,2410,2410,0
|
|
20240416,163100,206582984605,2410,2410,2410,2410,0
|
|
20240416,163000,206582984605,2410,2410,2410,2410,0
|
|
20240416,162900,206582984605,2410,2410,2410,2410,0
|
|
20240416,162800,206582984605,2410,2410,2410,2410,0
|
|
20240416,162700,206582984605,2410,2410,2410,2410,0
|
|
20240416,162600,206582984605,2410,2410,2410,2410,0
|
|
20240416,162500,206582984605,2410,2410,2410,2410,0
|
|
20240416,162400,206582984605,2410,2410,2410,2410,0
|
|
20240416,162300,206582984605,2410,2410,2410,2410,0
|
|
20240416,162200,206582984605,2410,2410,2410,2410,0
|
|
20240416,162100,206582984605,2410,2410,2410,2410,0
|
|
20240416,162000,206582984605,2410,2410,2410,2410,0
|
|
20240416,161900,206582984605,2410,2410,2410,2410,0
|
|
20240416,161800,206582984605,2410,2410,2410,2410,0
|
|
20240416,161700,206582984605,2410,2410,2410,2410,0
|
|
20240416,161600,206582984605,2410,2410,2410,2410,0
|
|
20240416,161500,206582984605,2410,2410,2410,2410,0
|
|
20240416,161400,206582984605,2410,2410,2410,2410,533458
|
|
20240416,161300,206582984605,2410,2410,2410,2410,0
|
|
20240416,161200,206582984605,2410,2410,2410,2410,0
|
|
20240416,161100,206582984605,2410,2410,2410,2410,0
|
|
20240416,161000,206582984605,2410,2410,2410,2410,0
|
|
20240416,160900,206582984605,2410,2410,2410,2410,0
|
|
20240416,160800,206582984605,2410,2410,2410,2410,0
|
|
20240416,160700,206582984605,2410,2410,2410,2410,0
|
|
20240416,160600,206582984605,2410,2410,2410,2410,0
|
|
20240416,160500,206582984605,2410,2410,2410,2410,0
|
|
20240416,160400,206582984605,2410,2410,2410,2410,0
|
|
20240416,160300,206582984605,2410,2410,2410,2410,0
|
|
20240416,160200,206582984605,2410,2410,2410,2410,0
|
|
20240416,160100,206582984605,2410,2410,2410,2410,0
|
|
20240416,160000,206582984605,2410,2410,2410,2410,0
|
|
20240416,155900,206582984605,2410,2410,2410,2410,0
|
|
20240416,155800,206582984605,2410,2410,2410,2410,0
|
|
20240416,155700,206582984605,2410,2410,2410,2410,0
|
|
20240416,155600,206582984605,2410,2410,2410,2410,0
|
|
20240416,155500,206582984605,2410,2410,2410,2410,0
|
|
20240416,155400,206582984605,2410,2410,2410,2410,0
|
|
20240416,155300,206582984605,2410,2410,2410,2410,0
|
|
20240416,155200,206582984605,2410,2410,2410,2410,0
|
|
20240416,155100,206582984605,2410,2410,2410,2410,0
|
|
20240416,155000,206582984605,2410,2410,2410,2410,0
|
|
20240416,154900,206582984605,2410,2410,2410,2410,0
|
|
20240416,154800,206582984605,2410,2410,2410,2410,0
|
|
20240416,154700,206582984605,2410,2410,2410,2410,0
|
|
20240416,154600,206582984605,2410,2410,2410,2410,0
|
|
20240416,154500,206582984605,2410,2410,2410,2410,0
|
|
20240416,154400,206582984605,2410,2410,2410,2410,533458
|
|
20240416,154300,206582984605,2410,2410,2410,2410,0
|
|
20240416,154200,206582984605,2410,2410,2410,2410,0
|
|
20240416,154100,206582984605,2410,2410,2410,2410,0
|
|
20240416,154000,206582984605,2410,2410,2410,2410,0
|
|
20240416,153900,206582984605,2410,2410,2410,2410,0
|
|
20240416,153800,206582984605,2410,2410,2410,2410,0
|
|
20240416,153700,206582984605,2410,2410,2410,2410,0
|
|
20240416,153600,206582984605,2410,2410,2410,2410,0
|
|
20240416,153500,206582984605,2410,2410,2410,2410,0
|
|
20240416,153400,206582984605,2410,2410,2410,2410,0
|
|
20240416,153300,206582984605,2410,2410,2410,2410,0
|
|
20240416,153200,206582984605,2410,2410,2410,2410,0
|
|
20240416,153100,206582984605,2410,2410,2410,2410,0
|
|
20240416,153000,206582984605,2410,2410,2410,2410,533458
|
|
20240416,152900,205297350825,2480,2480,2480,2480,0
|
|
20240416,152800,205297350825,2480,2480,2480,2480,0
|
|
20240416,152700,205297350825,2480,2480,2480,2480,0
|
|
20240416,152600,205297350825,2480,2480,2480,2480,0
|
|
20240416,152500,205297350825,2480,2480,2480,2480,0
|
|
20240416,152400,205297350825,2480,2480,2480,2480,0
|
|
20240416,152300,205297350825,2480,2480,2480,2480,0
|
|
20240416,152200,205297350825,2480,2480,2480,2480,0
|
|
20240416,152100,205297350825,2480,2480,2480,2480,0
|
|
20240416,152000,205297350825,2480,2480,2480,2480,0
|
|
20240416,151900,205297350825,2480,2480,2480,2480,0
|
|
20240416,151800,205297350825,2480,2450,2480,2445,880976
|
|
20240416,151700,203123703525,2450,2430,2450,2420,498042
|
|
20240416,151600,201910146405,2420,2380,2430,2375,386287
|
|
20240416,151500,200979468475,2380,2380,2390,2375,248779
|
|
20240416,151400,200387163685,2380,2350,2385,2350,197070
|
|
20240416,151300,199920742920,2355,2335,2355,2330,123243
|
|
20240416,151200,199631742665,2340,2335,2345,2330,61007
|
|
20240416,151100,199489390610,2335,2330,2335,2325,32489
|
|
20240416,151000,199413768400,2330,2340,2340,2315,107523
|
|
20240416,150900,199163749460,2335,2350,2355,2335,102110
|
|
20240416,150800,198924121665,2355,2350,2360,2345,129843
|
|
20240416,150700,198618721005,2355,2335,2360,2335,154772
|
|
20240416,150600,198255021165,2335,2315,2345,2315,98336
|
|
20240416,150500,198025997300,2315,2320,2320,2305,41237
|
|
20240416,150400,197930555645,2320,2315,2325,2310,31242
|
|
20240416,150300,197858140925,2315,2305,2325,2300,66911
|
|
20240416,150200,197703462570,2305,2320,2325,2300,100401
|
|
20240416,150100,197470942600,2325,2310,2330,2305,113917
|
|
20240416,150000,197206695330,2310,2295,2310,2290,46309
|
|
20240416,145900,197100152180,2290,2280,2295,2280,34854
|
|
20240416,145800,197020355490,2285,2285,2285,2270,90834
|
|
20240416,145700,196813480390,2280,2295,2295,2280,68646
|
|
20240416,145600,196656464820,2295,2315,2320,2290,103906
|
|
20240416,145500,196416601235,2320,2310,2320,2310,104217
|
|
20240416,145400,196175232345,2310,2300,2310,2295,220981
|
|
20240416,145300,195665890205,2300,2280,2300,2275,75903
|
|
20240416,145200,195492032865,2275,2270,2280,2265,38992
|
|
20240416,145100,195403425090,2270,2260,2270,2260,24718
|
|
20240416,145000,195347509510,2260,2265,2270,2260,45688
|
|
20240416,144900,195243987180,2265,2265,2270,2260,31129
|
|
20240416,144800,195173544780,2265,2265,2270,2260,37359
|
|
20240416,144700,195089035330,2265,2270,2275,2260,29244
|
|
20240416,144600,195022771160,2270,2275,2285,2270,22137
|
|
20240416,144500,194972386835,2275,2255,2280,2255,48026
|
|
20240416,144400,194863519045,2255,2280,2285,2250,95158
|
|
20240416,144300,194647441340,2280,2285,2290,2280,31863
|
|
20240416,144200,194574663375,2280,2285,2290,2280,33310
|
|
20240416,144100,194498583745,2285,2280,2290,2280,65401
|
|
20240416,144000,194349165045,2285,2280,2285,2275,52175
|
|
20240416,143900,194230176210,2280,2275,2285,2270,61439
|
|
20240416,143800,194090196230,2275,2260,2280,2260,43644
|
|
20240416,143700,193990936415,2260,2245,2265,2240,47874
|
|
20240416,143600,193882965095,2245,2250,2255,2245,39404
|
|
20240416,143500,193794319150,2250,2275,2275,2250,120438
|
|
20240416,143400,193521784495,2275,2275,2280,2270,62835
|
|
20240416,143300,193378841150,2280,2275,2285,2270,131037
|
|
20240416,143200,193080355155,2275,2270,2285,2265,184035
|
|
20240416,143100,192661826950,2270,2260,2270,2255,127138
|
|
20240416,143000,192374034025,2260,2245,2260,2240,91618
|
|
20240416,142900,192167866715,2245,2245,2250,2235,36036
|
|
20240416,142800,192087058155,2245,2250,2250,2235,40485
|
|
20240416,142700,191996265350,2250,2245,2250,2235,94473
|
|
20240416,142600,191784381450,2240,2240,2250,2235,93323
|
|
20240416,142500,191575117580,2240,2230,2245,2230,63824
|
|
20240416,142400,191432372300,2230,2230,2240,2225,47486
|
|
20240416,142300,191326328155,2225,2225,2235,2220,71589
|
|
20240416,142200,191166686585,2225,2230,2230,2215,58003
|
|
20240416,142100,191037804915,2230,2210,2230,2205,95962
|
|
20240416,142000,190825278940,2210,2210,2215,2205,44398
|
|
20240416,141900,190727122055,2205,2205,2210,2205,16715
|
|
20240416,141800,190690254565,2210,2205,2215,2205,9836
|
|
20240416,141700,190668509385,2205,2210,2215,2200,37683
|
|
20240416,141600,190585405250,2210,2210,2230,2205,34719
|
|
20240416,141500,190508610790,2210,2220,2235,2205,152218
|
|
20240416,141400,190170690275,2225,2205,2225,2205,100308
|
|
20240416,141300,189948115270,2205,2205,2220,2200,114524
|
|
20240416,141200,189694954135,2200,2205,2205,2195,46169
|
|
20240416,141100,189593366185,2205,2215,2215,2200,159453
|
|
20240416,141000,189241369315,2215,2200,2215,2185,136285
|
|
20240416,140900,188941827980,2200,2200,2200,2175,307395
|
|
20240416,140800,188269734930,2200,2210,2210,2190,179039
|
|
20240416,140700,187875533965,2205,2210,2215,2190,323993
|
|
20240416,140600,187162604135,2215,2225,2230,2200,344608
|
|
20240416,140500,186400004295,2225,2245,2250,2215,160366
|
|
20240416,140400,186043008870,2250,2250,2255,2240,103343
|
|
20240416,140300,185810606355,2250,2225,2255,2225,188954
|
|
20240416,140200,185387240575,2225,2215,2235,2215,242118
|
|
20240416,140100,184848291210,2215,2210,2220,2200,287907
|
|
20240416,140000,184211602615,2210,2245,2245,2210,283723
|
|
20240416,135900,183580096245,2245,2260,2265,2245,83335
|
|
20240416,135800,183392358550,2260,2260,2265,2255,45592
|
|
20240416,135700,183289371980,2260,2275,2275,2255,54377
|
|
20240416,135600,183166376420,2270,2270,2280,2265,58390
|
|
20240416,135500,183033708915,2270,2270,2275,2270,29490
|
|
20240416,135400,182966713130,2270,2285,2285,2270,64329
|
|
20240416,135300,182820356080,2285,2270,2285,2270,145119
|
|
20240416,135200,182489642080,2275,2260,2275,2260,136943
|
|
20240416,135100,182178742060,2260,2255,2265,2250,123367
|
|
20240416,135000,181900272150,2250,2255,2270,2250,170025
|
|
20240416,134900,181517022405,2255,2255,2255,2255,0
|
|
20240416,134800,181517022405,2255,2255,2265,2255,162801
|
|
20240416,134700,181149713315,2260,2270,2270,2255,241680
|
|
20240416,134600,180603438585,2270,2275,2285,2270,65513
|
|
20240416,134500,180454528980,2275,2290,2295,2275,67103
|
|
20240416,134400,180301240170,2290,2280,2295,2275,51131
|
|
20240416,134300,180184422390,2285,2270,2290,2265,145228
|
|
20240416,134200,179853716935,2265,2285,2285,2265,87743
|
|
20240416,134100,179654324920,2275,2275,2290,2265,141274
|
|
20240416,134000,179332560335,2275,2275,2295,2270,179709
|
|
20240416,133900,178921983660,2275,2300,2300,2265,455324
|
|
20240416,133800,177884739525,2300,2345,2345,2290,446213
|
|
20240416,133700,176852707095,2340,2375,2375,2335,408821
|
|
20240416,133600,175889467980,2375,2380,2385,2375,63934
|
|
20240416,133500,175737543980,2385,2380,2385,2380,26658
|
|
20240416,133400,175674045360,2380,2380,2385,2380,30064
|
|
20240416,133300,175602483850,2385,2380,2385,2380,48083
|
|
20240416,133200,175488022655,2380,2395,2400,2380,108825
|
|
20240416,133100,175228472120,2395,2390,2395,2385,35806
|
|
20240416,133000,175142874595,2390,2395,2395,2385,39051
|
|
20240416,132900,175049536355,2395,2400,2400,2390,29696
|
|
20240416,132800,174978414140,2395,2400,2405,2395,31952
|
|
20240416,132700,174901690815,2405,2400,2410,2395,38695
|
|
20240416,132600,174808664025,2400,2390,2400,2385,67214
|
|
20240416,132500,174647891240,2385,2395,2395,2385,61202
|
|
20240416,132400,174501791520,2390,2420,2420,2385,260403
|
|
20240416,132300,173877173130,2415,2430,2430,2415,75078
|
|
20240416,132200,173695489945,2430,2435,2440,2430,54662
|
|
20240416,132100,173562545245,2435,2440,2440,2435,11676
|
|
20240416,132000,173534095655,2435,2440,2445,2435,14643
|
|
20240416,131900,173498421325,2440,2445,2445,2435,15267
|
|
20240416,131800,173461165645,2445,2440,2445,2435,23728
|
|
20240416,131700,173403250745,2435,2435,2440,2435,20386
|
|
20240416,131600,173353603330,2435,2440,2445,2435,34453
|
|
20240416,131500,173269640255,2445,2440,2445,2435,14651
|
|
20240416,131400,173233860675,2440,2440,2445,2440,18509
|
|
20240416,131300,173188687580,2440,2445,2450,2440,11813
|
|
20240416,131200,173159812585,2445,2435,2445,2435,17370
|
|
20240416,131100,173117483035,2435,2445,2450,2435,33160
|
|
20240416,131000,173036618725,2445,2440,2450,2440,8933
|
|
20240416,130900,173014770275,2440,2450,2455,2440,13388
|
|
20240416,130800,172981986785,2450,2455,2455,2450,15095
|
|
20240416,130700,172944990645,2455,2460,2460,2455,13977
|
|
20240416,130600,172910654245,2455,2460,2465,2455,10560
|
|
20240416,130500,172884665585,2465,2460,2465,2455,16334
|
|
20240416,130400,172844477310,2455,2450,2460,2450,21051
|
|
20240416,130300,172792848660,2455,2450,2455,2450,8226
|
|
20240416,130200,172772682290,2450,2445,2450,2440,8695
|
|
20240416,130100,172751414565,2440,2445,2450,2440,7694
|
|
20240416,130000,172732625985,2440,2440,2440,2435,16303
|
|
20240416,125900,172692892640,2440,2435,2440,2435,7309
|
|
20240416,125800,172675080960,2440,2445,2450,2435,17151
|
|
20240416,125700,172633221050,2445,2445,2445,2435,37652
|
|
20240416,125600,172541268490,2445,2460,2460,2445,40473
|
|
20240416,125500,172442068860,2460,2460,2465,2455,38734
|
|
20240416,125400,172346857080,2460,2460,2460,2455,14974
|
|
20240416,125300,172310055985,2460,2465,2475,2455,25619
|
|
20240416,125200,172246902080,2470,2490,2490,2465,77520
|
|
20240416,125100,172054835020,2485,2465,2490,2465,66505
|
|
20240416,125000,171890050205,2465,2450,2470,2450,38550
|
|
20240416,124900,171795004425,2455,2455,2455,2450,19174
|
|
20240416,124800,171747979420,2450,2455,2460,2450,19412
|
|
20240416,124700,171700334615,2455,2440,2455,2440,31659
|
|
20240416,124600,171622914985,2440,2440,2445,2435,16746
|
|
20240416,124500,171582056790,2440,2440,2440,2435,17373
|
|
20240416,124400,171539702805,2440,2435,2440,2430,27556
|
|
20240416,124300,171472648535,2430,2430,2435,2425,18266
|
|
20240416,124200,171428293005,2430,2430,2430,2425,16739
|
|
20240416,124100,171387634775,2430,2420,2435,2420,36166
|
|
20240416,124000,171299920185,2420,2440,2440,2420,103760
|
|
20240416,123900,171048044595,2435,2435,2440,2435,19397
|
|
20240416,123800,171000792750,2435,2430,2440,2420,89963
|
|
20240416,123700,170782196835,2435,2460,2460,2425,110706
|
|
20240416,123600,170512149485,2460,2465,2470,2460,22300
|
|
20240416,123500,170457226340,2470,2465,2470,2460,3619
|
|
20240416,123400,170448299755,2465,2465,2470,2460,15870
|
|
20240416,123300,170409179160,2470,2475,2475,2460,21569
|
|
20240416,123200,170355926950,2470,2470,2480,2465,26772
|
|
20240416,123100,170289700410,2465,2460,2470,2450,28936
|
|
20240416,123000,170218587300,2460,2480,2480,2455,47532
|
|
20240416,122900,170101177250,2480,2485,2495,2480,109115
|
|
20240416,122800,169829807375,2485,2465,2490,2465,128239
|
|
20240416,122700,169512204095,2465,2455,2465,2455,13734
|
|
20240416,122600,169478398095,2460,2450,2460,2450,42492
|
|
20240416,122500,169374084295,2455,2440,2465,2440,28701
|
|
20240416,122400,169303731380,2445,2445,2445,2440,3887
|
|
20240416,122300,169294242070,2445,2440,2445,2435,21552
|
|
20240416,122200,169241681680,2435,2440,2445,2435,40190
|
|
20240416,122100,169143759555,2440,2440,2445,2435,24161
|
|
20240416,122000,169084778835,2445,2440,2445,2435,17257
|
|
20240416,121900,169042626850,2440,2430,2440,2430,45999
|
|
20240416,121800,168930814095,2430,2445,2445,2430,43728
|
|
20240416,121700,168824244200,2445,2455,2460,2440,83087
|
|
20240416,121600,168620313365,2460,2440,2470,2435,136110
|
|
20240416,121500,168286228055,2435,2430,2440,2425,77238
|
|
20240416,121400,168098457770,2425,2430,2430,2415,103345
|
|
20240416,121300,167848317330,2425,2440,2445,2420,95637
|
|
20240416,121200,167615922720,2440,2445,2445,2435,41177
|
|
20240416,121100,167515450260,2440,2430,2450,2430,91980
|
|
20240416,121000,167291276165,2435,2420,2440,2415,115016
|
|
20240416,120900,167011879775,2415,2460,2470,2410,324093
|
|
20240416,120800,166221447965,2460,2460,2460,2450,97158
|
|
20240416,120700,165982968280,2460,2485,2485,2445,271407
|
|
20240416,120600,165316028135,2480,2510,2515,2470,190067
|
|
20240416,120500,164843491700,2505,2540,2545,2505,168980
|
|
20240416,120400,164417849225,2540,2555,2560,2540,77701
|
|
20240416,120300,164219909085,2555,2540,2555,2530,111056
|
|
20240416,120200,163937606755,2540,2560,2570,2535,267034
|
|
20240416,120100,163255315475,2560,2545,2560,2535,177336
|
|
20240416,120000,162803659210,2545,2510,2550,2505,131702
|
|
20240416,115900,162471202510,2510,2535,2540,2510,173097
|
|
20240416,115800,162033723740,2530,2505,2540,2500,223701
|
|
20240416,115700,161468930880,2505,2500,2515,2495,125202
|
|
20240416,115600,161154999925,2505,2510,2515,2480,209461
|
|
20240416,115500,160632482865,2510,2520,2520,2475,440897
|
|
20240416,115400,159529778250,2520,2535,2570,2520,515539
|
|
20240416,115300,158217690380,2530,2485,2565,2485,1067697
|
|
20240416,115200,155522669625,2485,2475,2490,2470,401518
|
|
20240416,115100,154525815535,2475,2460,2480,2455,220995
|
|
20240416,115000,153980363830,2460,2440,2465,2435,168247
|
|
20240416,114900,153567582745,2435,2445,2455,2435,130113
|
|
20240416,114800,153249243815,2440,2440,2445,2435,41551
|
|
20240416,114700,153147762890,2440,2445,2445,2435,49517
|
|
20240416,114600,153026798225,2440,2435,2445,2425,99956
|
|
20240416,114500,152783584230,2430,2440,2445,2430,74897
|
|
20240416,114400,152600926535,2440,2440,2450,2425,405178
|
|
20240416,114300,151612456485,2440,2420,2445,2410,132561
|
|
20240416,114200,151289675280,2425,2420,2440,2410,293390
|
|
20240416,114100,150576670775,2420,2410,2420,2405,97897
|
|
20240416,114000,150340176985,2410,2405,2410,2400,20478
|
|
20240416,113900,150290893610,2405,2395,2405,2390,44756
|
|
20240416,113800,150183653040,2395,2395,2395,2385,5519
|
|
20240416,113700,150170472870,2385,2390,2395,2385,13767
|
|
20240416,113600,150137585820,2385,2385,2390,2385,4516
|
|
20240416,113500,150126805850,2385,2395,2395,2385,39231
|
|
20240416,113400,150033027875,2395,2385,2395,2380,16529
|
|
20240416,113300,149993498645,2385,2395,2395,2385,30877
|
|
20240416,113200,149919814435,2395,2385,2395,2380,34037
|
|
20240416,113100,149838525550,2385,2385,2390,2380,31852
|
|
20240416,113000,149762562590,2385,2375,2385,2375,15762
|
|
20240416,112900,149725053795,2375,2380,2385,2375,24287
|
|
20240416,112800,149667320665,2380,2380,2385,2375,43781
|
|
20240416,112700,149563131905,2380,2385,2385,2380,20932
|
|
20240416,112600,149513232805,2380,2380,2385,2375,22782
|
|
20240416,112500,149459084265,2380,2385,2385,2375,40508
|
|
20240416,112400,149362717150,2385,2390,2390,2380,28703
|
|
20240416,112300,149294316565,2390,2400,2400,2385,28688
|
|
20240416,112200,149225744055,2395,2395,2400,2390,9572
|
|
20240416,112100,149202815195,2395,2405,2405,2395,12997
|
|
20240416,112000,149171658300,2400,2400,2400,2395,36084
|
|
20240416,111900,149085110680,2400,2395,2400,2390,10264
|
|
20240416,111800,149060538930,2395,2390,2395,2385,16072
|
|
20240416,111700,149022136645,2390,2385,2390,2385,16756
|
|
20240416,111600,148982130485,2380,2380,2385,2375,16632
|
|
20240416,111500,148942539310,2380,2385,2385,2375,52264
|
|
20240416,111400,148818348040,2385,2390,2390,2375,45161
|
|
20240416,111300,148710818710,2385,2385,2395,2385,32021
|
|
20240416,111200,148634361105,2390,2375,2390,2375,26384
|
|
20240416,111100,148571534235,2375,2375,2380,2370,19236
|
|
20240416,111000,148525848515,2385,2390,2390,2370,23365
|
|
20240416,110900,148470223930,2390,2375,2390,2365,70123
|
|
20240416,110800,148303766235,2375,2395,2395,2375,69171
|
|
20240416,110700,148138985640,2390,2420,2420,2380,207796
|
|
20240416,110600,147640061070,2420,2410,2420,2410,27153
|
|
20240416,110500,147574393725,2420,2410,2425,2410,40056
|
|
20240416,110400,147477584855,2410,2415,2415,2405,22468
|
|
20240416,110300,147423429010,2415,2415,2420,2410,87022
|
|
20240416,110200,147213355335,2420,2425,2435,2415,197104
|
|
20240416,110100,146735600985,2425,2415,2425,2410,71267
|
|
20240416,110000,146563215060,2415,2410,2420,2405,134563
|
|
20240416,105900,146238314060,2415,2405,2415,2405,38134
|
|
20240416,105800,146146395345,2405,2410,2415,2400,71895
|
|
20240416,105700,145973329415,2410,2405,2410,2400,56551
|
|
20240416,105600,145837181270,2400,2400,2410,2385,88284
|
|
20240416,105500,145625022310,2400,2380,2400,2375,74193
|
|
20240416,105400,145448128550,2385,2380,2385,2375,27943
|
|
20240416,105300,145381596225,2380,2375,2385,2370,38298
|
|
20240416,105200,145290585545,2380,2385,2390,2375,86174
|
|
20240416,105100,145085099590,2385,2385,2390,2375,46717
|
|
20240416,105000,144974005135,2375,2395,2400,2375,126308
|
|
20240416,104900,144672169520,2400,2390,2400,2385,57425
|
|
20240416,104800,144534728095,2390,2390,2400,2385,70704
|
|
20240416,104700,144365541820,2390,2385,2390,2375,55026
|
|
20240416,104600,144234264435,2385,2385,2390,2380,51595
|
|
20240416,104500,144111182875,2385,2385,2390,2380,71701
|
|
20240416,104400,143940190190,2385,2385,2385,2375,61838
|
|
20240416,104300,143792957500,2380,2365,2385,2360,124370
|
|
20240416,104200,143497775650,2360,2370,2370,2355,152793
|
|
20240416,104100,143137043980,2365,2370,2375,2365,54581
|
|
20240416,104000,143007709475,2370,2370,2375,2360,96091
|
|
20240416,103900,142780095025,2375,2375,2375,2365,117078
|
|
20240416,103800,142502953950,2370,2360,2380,2360,181185
|
|
20240416,103700,142073513100,2360,2380,2385,2360,213463
|
|
20240416,103600,141567276145,2375,2395,2400,2375,161385
|
|
20240416,103500,141182605440,2400,2395,2405,2395,62854
|
|
20240416,103400,141031880070,2395,2395,2405,2390,99966
|
|
20240416,103300,140792359165,2395,2390,2400,2380,195460
|
|
20240416,103200,140325269255,2395,2430,2435,2370,557435
|
|
20240416,103100,138989551390,2430,2415,2440,2415,158799
|
|
20240416,103000,138604811230,2415,2450,2450,2405,320484
|
|
20240416,102900,137828269615,2450,2470,2470,2445,75074
|
|
20240416,102800,137643862740,2465,2470,2475,2465,64244
|
|
20240416,102700,137485257585,2470,2465,2470,2460,41009
|
|
20240416,102600,137384203565,2465,2475,2480,2460,116741
|
|
20240416,102500,137095676195,2475,2470,2475,2460,108433
|
|
20240416,102400,136828113575,2465,2450,2470,2450,116762
|
|
20240416,102300,136540528340,2455,2455,2460,2445,64592
|
|
20240416,102200,136382160315,2455,2450,2465,2450,77059
|
|
20240416,102100,136192791255,2450,2430,2450,2425,94628
|
|
20240416,102000,135961889520,2430,2440,2445,2425,121927
|
|
20240416,101900,135665314120,2440,2450,2450,2415,276491
|
|
20240416,101800,134992806625,2445,2445,2460,2445,95460
|
|
20240416,101700,134758832170,2445,2450,2455,2440,229109
|
|
20240416,101600,134198737985,2450,2475,2480,2450,248541
|
|
20240416,101500,133586454975,2475,2475,2480,2470,40696
|
|
20240416,101400,133485727260,2475,2490,2490,2470,158128
|
|
20240416,101300,133093476565,2490,2485,2495,2485,162006
|
|
20240416,101200,132690127820,2485,2485,2490,2480,162390
|
|
20240416,101100,132286437970,2480,2475,2485,2475,86341
|
|
20240416,101000,132072536930,2475,2480,2490,2475,190657
|
|
20240416,100900,131599223595,2485,2475,2495,2475,130515
|
|
20240416,100800,131275301840,2475,2485,2490,2460,333680
|
|
20240416,100700,130447507065,2485,2460,2490,2440,587058
|
|
20240416,100600,128997034055,2455,2465,2475,2430,989568
|
|
20240416,100500,126573804930,2465,2495,2505,2460,699894
|
|
20240416,100400,124839008150,2495,2500,2515,2485,604181
|
|
20240416,100300,123329412355,2500,2500,2500,2500,0
|
|
20240416,100200,123329412355,2500,2500,2500,2500,0
|
|
20240416,100100,123329412355,2500,2510,2515,2500,441470
|
|
20240416,100000,122223915100,2515,2525,2530,2505,533687
|
|
20240416,095900,120882478765,2525,2525,2540,2515,453128
|
|
20240416,095800,119737680030,2530,2570,2570,2525,326353
|
|
20240416,095700,118907050375,2565,2565,2570,2550,213631
|
|
20240416,095600,118360675300,2570,2580,2585,2565,134140
|
|
20240416,095500,118015304145,2580,2595,2595,2575,179889
|
|
20240416,095400,117550340230,2595,2585,2600,2570,280859
|
|
20240416,095300,116823358790,2580,2550,2585,2550,490948
|
|
20240416,095200,115561621390,2550,2560,2565,2540,719011
|
|
20240416,095100,113726344255,2555,2595,2595,2550,566590
|
|
20240416,095000,112268228870,2595,2585,2595,2580,284907
|
|
20240416,094900,111530766285,2580,2615,2625,2580,535308
|
|
20240416,094800,110141310840,2615,2625,2635,2600,597640
|
|
20240416,094700,108580548915,2625,2625,2645,2620,323377
|
|
20240416,094600,107729114690,2625,2640,2640,2615,577206
|
|
20240416,094500,106211953780,2640,2695,2700,2620,569171
|
|
20240416,094400,104699265505,2700,2710,2710,2675,505520
|
|
20240416,094300,103339170335,2710,2735,2735,2705,114007
|
|
20240416,094200,103029680685,2735,2710,2735,2705,97548
|
|
20240416,094100,102764766525,2705,2735,2735,2705,189963
|
|
20240416,094000,102249264545,2735,2750,2755,2730,102987
|
|
20240416,093900,101967268205,2750,2745,2755,2730,123457
|
|
20240416,093800,101628621770,2750,2735,2755,2730,118846
|
|
20240416,093700,101303014540,2730,2720,2740,2720,208355
|
|
20240416,093600,100733705080,2725,2720,2725,2700,503504
|
|
20240416,093500,99369873295,2720,2765,2765,2715,291517
|
|
20240416,093400,98572900470,2760,2775,2780,2750,250409
|
|
20240416,093300,97881400735,2780,2790,2790,2775,142209
|
|
20240416,093200,97486002235,2785,2775,2790,2770,159216
|
|
20240416,093100,97043392145,2770,2780,2785,2735,410314
|
|
20240416,093000,95911887575,2780,2815,2835,2780,673931
|
|
20240416,092900,94011613715,2815,2785,2815,2775,245893
|
|
20240416,092800,93323190470,2780,2830,2840,2765,679332
|
|
20240416,092700,91415905285,2830,2780,2830,2775,844792
|
|
20240416,092600,89041091545,2775,2785,2795,2765,597098
|
|
20240416,092500,87380111145,2785,2750,2790,2745,599522
|
|
20240416,092400,85722792615,2745,2720,2760,2715,457267
|
|
20240416,092300,84470287870,2720,2715,2730,2700,345501
|
|
20240416,092200,83534000805,2720,2725,2735,2705,406278
|
|
20240416,092100,82428408645,2730,2740,2750,2705,550889
|
|
20240416,092000,80924725655,2740,2675,2740,2670,915053
|
|
20240416,091900,78446322735,2680,2710,2740,2660,1866046
|
|
20240416,091800,73395903525,2710,2775,2835,2700,1772679
|
|
20240416,091700,68500488785,2775,2775,2775,2775,0
|
|
20240416,091600,68500488785,2775,2775,2775,2775,0
|
|
20240416,091500,68500488785,2775,2895,2905,2775,929099
|
|
20240416,091400,65854251485,2895,2870,2900,2860,748377
|
|
20240416,091300,63693282510,2865,2890,2895,2860,664408
|
|
20240416,091200,61785520870,2890,2920,2930,2870,1203218
|
|
20240416,091100,58306793850,2920,2965,2965,2910,568107
|
|
20240416,091000,56637842115,2960,2940,2960,2910,855877
|
|
20240416,090900,54127041270,2945,2955,2980,2920,968662
|
|
20240416,090800,51262637555,2955,2980,2995,2940,1214527
|
|
20240416,090700,47665346380,2975,3035,3035,2975,1596122
|
|
20240416,090600,42876957730,3030,3085,3120,3015,2821300
|
|
20240416,090500,34220506725,3090,3080,3100,3070,2333923
|
|
20240416,090400,27023651435,3040,3040,3040,3040,0
|
|
20240416,090300,27023651435,3040,3020,3040,3015,494961
|
|
20240416,090200,25522603125,3020,2845,3030,2845,3828058
|
|
20240416,090100,14134471665,2845,2855,2860,2760,1389703
|
|
20240416,090000,10214033545,2845,2765,2885,2760,3627799
|