587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,184400,101053555835,2450,2450,2450,2450,345691
|
|
20240417,184300,101053555835,2450,2450,2450,2450,0
|
|
20240417,184200,101053555835,2450,2450,2450,2450,0
|
|
20240417,184100,101053555835,2450,2450,2450,2450,0
|
|
20240417,184000,101053555835,2450,2450,2450,2450,0
|
|
20240417,183900,101053555835,2450,2450,2450,2450,0
|
|
20240417,183800,101053555835,2450,2450,2450,2450,0
|
|
20240417,183700,101053555835,2450,2450,2450,2450,0
|
|
20240417,183600,101053555835,2450,2450,2450,2450,0
|
|
20240417,183500,101053555835,2450,2450,2450,2450,0
|
|
20240417,183400,101053555835,2450,2450,2450,2450,0
|
|
20240417,183300,101053555835,2450,2450,2450,2450,0
|
|
20240417,183200,101053555835,2450,2450,2450,2450,0
|
|
20240417,183100,101053555835,2450,2450,2450,2450,0
|
|
20240417,183000,101053555835,2450,2450,2450,2450,0
|
|
20240417,182900,101053555835,2450,2450,2450,2450,0
|
|
20240417,182800,101053555835,2450,2450,2450,2450,0
|
|
20240417,182700,101053555835,2450,2450,2450,2450,0
|
|
20240417,182600,101053555835,2450,2450,2450,2450,0
|
|
20240417,182500,101053555835,2450,2450,2450,2450,0
|
|
20240417,182400,101053555835,2450,2450,2450,2450,0
|
|
20240417,182300,101053555835,2450,2450,2450,2450,0
|
|
20240417,182200,101053555835,2450,2450,2450,2450,0
|
|
20240417,182100,101053555835,2450,2450,2450,2450,0
|
|
20240417,182000,101053555835,2450,2450,2450,2450,0
|
|
20240417,181900,101053555835,2450,2450,2450,2450,0
|
|
20240417,181800,101053555835,2450,2450,2450,2450,0
|
|
20240417,181700,101053555835,2450,2450,2450,2450,0
|
|
20240417,181600,101053555835,2450,2450,2450,2450,0
|
|
20240417,181500,101053555835,2450,2450,2450,2450,0
|
|
20240417,181400,101053555835,2450,2450,2450,2450,345691
|
|
20240417,181300,101053555835,2450,2450,2450,2450,0
|
|
20240417,181200,101053555835,2450,2450,2450,2450,0
|
|
20240417,181100,101053555835,2450,2450,2450,2450,0
|
|
20240417,181000,101053555835,2450,2450,2450,2450,0
|
|
20240417,180900,101053555835,2450,2450,2450,2450,0
|
|
20240417,180800,101053555835,2450,2450,2450,2450,0
|
|
20240417,180700,101053555835,2450,2450,2450,2450,0
|
|
20240417,180600,101053555835,2450,2450,2450,2450,0
|
|
20240417,180500,101053555835,2450,2450,2450,2450,0
|
|
20240417,180400,101053555835,2450,2450,2450,2450,0
|
|
20240417,180300,101053555835,2450,2450,2450,2450,0
|
|
20240417,180200,101053555835,2450,2450,2450,2450,0
|
|
20240417,180100,101053555835,2450,2450,2450,2450,0
|
|
20240417,180000,101053555835,2450,2450,2450,2450,0
|
|
20240417,175900,101053555835,2450,2450,2450,2450,0
|
|
20240417,175800,101053555835,2450,2450,2450,2450,0
|
|
20240417,175700,101053555835,2450,2450,2450,2450,0
|
|
20240417,175600,101053555835,2450,2450,2450,2450,0
|
|
20240417,175500,101053555835,2450,2450,2450,2450,0
|
|
20240417,175400,101053555835,2450,2450,2450,2450,0
|
|
20240417,175300,101053555835,2450,2450,2450,2450,0
|
|
20240417,175200,101053555835,2450,2450,2450,2450,0
|
|
20240417,175100,101053555835,2450,2450,2450,2450,0
|
|
20240417,175000,101053555835,2450,2450,2450,2450,0
|
|
20240417,174900,101053555835,2450,2450,2450,2450,0
|
|
20240417,174800,101053555835,2450,2450,2450,2450,0
|
|
20240417,174700,101053555835,2450,2450,2450,2450,0
|
|
20240417,174600,101053555835,2450,2450,2450,2450,0
|
|
20240417,174500,101053555835,2450,2450,2450,2450,0
|
|
20240417,174400,101053555835,2450,2450,2450,2450,345691
|
|
20240417,174300,101053555835,2450,2450,2450,2450,0
|
|
20240417,174200,101053555835,2450,2450,2450,2450,0
|
|
20240417,174100,101053555835,2450,2450,2450,2450,0
|
|
20240417,174000,101053555835,2450,2450,2450,2450,0
|
|
20240417,173900,101053555835,2450,2450,2450,2450,0
|
|
20240417,173800,101053555835,2450,2450,2450,2450,0
|
|
20240417,173700,101053555835,2450,2450,2450,2450,0
|
|
20240417,173600,101053555835,2450,2450,2450,2450,0
|
|
20240417,173500,101053555835,2450,2450,2450,2450,0
|
|
20240417,173400,101053555835,2450,2450,2450,2450,0
|
|
20240417,173300,101053555835,2450,2450,2450,2450,0
|
|
20240417,173200,101053555835,2450,2450,2450,2450,0
|
|
20240417,173100,101053555835,2450,2450,2450,2450,0
|
|
20240417,173000,101053555835,2450,2450,2450,2450,0
|
|
20240417,172900,101053555835,2450,2450,2450,2450,0
|
|
20240417,172800,101053555835,2450,2450,2450,2450,0
|
|
20240417,172700,101053555835,2450,2450,2450,2450,0
|
|
20240417,172600,101053555835,2450,2450,2450,2450,0
|
|
20240417,172500,101053555835,2450,2450,2450,2450,0
|
|
20240417,172400,101053555835,2450,2450,2450,2450,0
|
|
20240417,172300,101053555835,2450,2450,2450,2450,0
|
|
20240417,172200,101053555835,2450,2450,2450,2450,0
|
|
20240417,172100,101053555835,2450,2450,2450,2450,0
|
|
20240417,172000,101053555835,2450,2450,2450,2450,0
|
|
20240417,171900,101053555835,2450,2450,2450,2450,0
|
|
20240417,171800,101053555835,2450,2450,2450,2450,0
|
|
20240417,171700,101053555835,2450,2450,2450,2450,0
|
|
20240417,171600,101053555835,2450,2450,2450,2450,0
|
|
20240417,171500,101053555835,2450,2450,2450,2450,0
|
|
20240417,171400,101053555835,2450,2450,2450,2450,345691
|
|
20240417,171300,101053555835,2450,2450,2450,2450,0
|
|
20240417,171200,101053555835,2450,2450,2450,2450,0
|
|
20240417,171100,101053555835,2450,2450,2450,2450,0
|
|
20240417,171000,101053555835,2450,2450,2450,2450,0
|
|
20240417,170900,101053555835,2450,2450,2450,2450,0
|
|
20240417,170800,101053555835,2450,2450,2450,2450,0
|
|
20240417,170700,101053555835,2450,2450,2450,2450,0
|
|
20240417,170600,101053555835,2450,2450,2450,2450,0
|
|
20240417,170500,101053555835,2450,2450,2450,2450,0
|
|
20240417,170400,101053555835,2450,2450,2450,2450,0
|
|
20240417,170300,101053555835,2450,2450,2450,2450,0
|
|
20240417,170200,101053555835,2450,2450,2450,2450,0
|
|
20240417,170100,101053555835,2450,2450,2450,2450,0
|
|
20240417,170000,101053555835,2450,2450,2450,2450,0
|
|
20240417,165900,101053555835,2450,2450,2450,2450,0
|
|
20240417,165800,101053555835,2450,2450,2450,2450,0
|
|
20240417,165700,101053555835,2450,2450,2450,2450,0
|
|
20240417,165600,101053555835,2450,2450,2450,2450,0
|
|
20240417,165500,101053555835,2450,2450,2450,2450,0
|
|
20240417,165400,101053555835,2450,2450,2450,2450,0
|
|
20240417,165300,101053555835,2450,2450,2450,2450,0
|
|
20240417,165200,101053555835,2450,2450,2450,2450,0
|
|
20240417,165100,101053555835,2450,2450,2450,2450,0
|
|
20240417,165000,101053555835,2450,2450,2450,2450,0
|
|
20240417,164900,101053555835,2450,2450,2450,2450,0
|
|
20240417,164800,101053555835,2450,2450,2450,2450,0
|
|
20240417,164700,101053555835,2450,2450,2450,2450,0
|
|
20240417,164600,101053555835,2450,2450,2450,2450,0
|
|
20240417,164500,101053555835,2450,2450,2450,2450,0
|
|
20240417,164400,101053555835,2450,2450,2450,2450,345691
|
|
20240417,164300,101053555835,2450,2450,2450,2450,0
|
|
20240417,164200,101053555835,2450,2450,2450,2450,0
|
|
20240417,164100,101053555835,2450,2450,2450,2450,0
|
|
20240417,164000,101053555835,2450,2450,2450,2450,0
|
|
20240417,163900,101053555835,2450,2450,2450,2450,0
|
|
20240417,163800,101053555835,2450,2450,2450,2450,0
|
|
20240417,163700,101053555835,2450,2450,2450,2450,0
|
|
20240417,163600,101053555835,2450,2450,2450,2450,0
|
|
20240417,163500,101053555835,2450,2450,2450,2450,0
|
|
20240417,163400,101053555835,2450,2450,2450,2450,0
|
|
20240417,163300,101053555835,2450,2450,2450,2450,0
|
|
20240417,163200,101053555835,2450,2450,2450,2450,0
|
|
20240417,163100,101053555835,2450,2450,2450,2450,0
|
|
20240417,163000,101053555835,2450,2450,2450,2450,0
|
|
20240417,162900,101053555835,2450,2450,2450,2450,0
|
|
20240417,162800,101053555835,2450,2450,2450,2450,0
|
|
20240417,162700,101053555835,2450,2450,2450,2450,0
|
|
20240417,162600,101053555835,2450,2450,2450,2450,0
|
|
20240417,162500,101053555835,2450,2450,2450,2450,0
|
|
20240417,162400,101053555835,2450,2450,2450,2450,0
|
|
20240417,162300,101053555835,2450,2450,2450,2450,0
|
|
20240417,162200,101053555835,2450,2450,2450,2450,0
|
|
20240417,162100,101053555835,2450,2450,2450,2450,0
|
|
20240417,162000,101053555835,2450,2450,2450,2450,0
|
|
20240417,161900,101053555835,2450,2450,2450,2450,0
|
|
20240417,161800,101053555835,2450,2450,2450,2450,0
|
|
20240417,161700,101053555835,2450,2450,2450,2450,0
|
|
20240417,161600,101053555835,2450,2450,2450,2450,0
|
|
20240417,161500,101053555835,2450,2450,2450,2450,0
|
|
20240417,161400,101053555835,2450,2450,2450,2450,345691
|
|
20240417,161300,101053555835,2450,2450,2450,2450,0
|
|
20240417,161200,101053555835,2450,2450,2450,2450,0
|
|
20240417,161100,101053555835,2450,2450,2450,2450,0
|
|
20240417,161000,101053555835,2450,2450,2450,2450,0
|
|
20240417,160900,101053555835,2450,2450,2450,2450,0
|
|
20240417,160800,101053555835,2450,2450,2450,2450,0
|
|
20240417,160700,101053555835,2450,2450,2450,2450,0
|
|
20240417,160600,101053555835,2450,2450,2450,2450,0
|
|
20240417,160500,101053555835,2450,2450,2450,2450,0
|
|
20240417,160400,101053555835,2450,2450,2450,2450,0
|
|
20240417,160300,101053555835,2450,2450,2450,2450,0
|
|
20240417,160200,101053555835,2450,2450,2450,2450,0
|
|
20240417,160100,101053555835,2450,2450,2450,2450,0
|
|
20240417,160000,101053555835,2450,2450,2450,2450,0
|
|
20240417,155900,101053555835,2450,2450,2450,2450,0
|
|
20240417,155800,101053555835,2450,2450,2450,2450,0
|
|
20240417,155700,101053555835,2450,2450,2450,2450,0
|
|
20240417,155600,101053555835,2450,2450,2450,2450,0
|
|
20240417,155500,101053555835,2450,2450,2450,2450,0
|
|
20240417,155400,101053555835,2450,2450,2450,2450,0
|
|
20240417,155300,101053555835,2450,2450,2450,2450,0
|
|
20240417,155200,101053555835,2450,2450,2450,2450,0
|
|
20240417,155100,101053555835,2450,2450,2450,2450,0
|
|
20240417,155000,101053555835,2450,2450,2450,2450,0
|
|
20240417,154900,101053555835,2450,2450,2450,2450,0
|
|
20240417,154800,101053555835,2450,2450,2450,2450,0
|
|
20240417,154700,101053555835,2450,2450,2450,2450,0
|
|
20240417,154600,101053555835,2450,2450,2450,2450,0
|
|
20240417,154500,101053555835,2450,2450,2450,2450,0
|
|
20240417,154400,101053555835,2450,2450,2450,2450,345691
|
|
20240417,154300,101053555835,2450,2450,2450,2450,0
|
|
20240417,154200,101053555835,2450,2450,2450,2450,0
|
|
20240417,154100,101053555835,2450,2450,2450,2450,0
|
|
20240417,154000,101053555835,2450,2450,2450,2450,0
|
|
20240417,153900,101053555835,2450,2450,2450,2450,0
|
|
20240417,153800,101053555835,2450,2450,2450,2450,0
|
|
20240417,153700,101053555835,2450,2450,2450,2450,0
|
|
20240417,153600,101053555835,2450,2450,2450,2450,0
|
|
20240417,153500,101053555835,2450,2450,2450,2450,0
|
|
20240417,153400,101053555835,2450,2450,2450,2450,0
|
|
20240417,153300,101053555835,2450,2450,2450,2450,0
|
|
20240417,153200,101053555835,2450,2450,2450,2450,0
|
|
20240417,153100,101053555835,2450,2450,2450,2450,0
|
|
20240417,153000,101053555835,2450,2450,2450,2450,345691
|
|
20240417,152900,100206612885,2450,2450,2450,2450,0
|
|
20240417,152800,100206612885,2450,2450,2450,2450,0
|
|
20240417,152700,100206612885,2450,2450,2450,2450,0
|
|
20240417,152600,100206612885,2450,2450,2450,2450,0
|
|
20240417,152500,100206612885,2450,2450,2450,2450,0
|
|
20240417,152400,100206612885,2450,2450,2450,2450,0
|
|
20240417,152300,100206612885,2450,2450,2450,2450,0
|
|
20240417,152200,100206612885,2450,2450,2450,2450,0
|
|
20240417,152100,100206612885,2450,2450,2450,2450,0
|
|
20240417,152000,100206612885,2450,2450,2450,2450,0
|
|
20240417,151900,100206612885,2450,2450,2455,2445,146338
|
|
20240417,151800,99848208565,2450,2445,2450,2440,77943
|
|
20240417,151700,99657517580,2440,2435,2450,2430,119554
|
|
20240417,151600,99366120020,2435,2460,2465,2420,401554
|
|
20240417,151500,98385048675,2460,2465,2470,2460,25923
|
|
20240417,151400,98321173675,2465,2465,2470,2460,41920
|
|
20240417,151300,98217861640,2465,2460,2470,2460,34465
|
|
20240417,151200,98132943325,2465,2470,2470,2460,39103
|
|
20240417,151100,98036636020,2470,2465,2470,2460,40475
|
|
20240417,151000,97936886640,2470,2465,2470,2465,41496
|
|
20240417,150900,97834571095,2470,2475,2475,2465,34188
|
|
20240417,150800,97750129065,2470,2475,2480,2470,44695
|
|
20240417,150700,97639622215,2475,2470,2475,2465,55549
|
|
20240417,150600,97502385955,2470,2470,2475,2470,17901
|
|
20240417,150500,97458163695,2470,2480,2480,2470,57714
|
|
20240417,150400,97315349010,2480,2480,2485,2475,16836
|
|
20240417,150300,97273622180,2480,2490,2490,2480,25635
|
|
20240417,150200,97210022950,2490,2485,2490,2475,30742
|
|
20240417,150100,97133634845,2485,2475,2490,2465,100699
|
|
20240417,150000,96884600160,2475,2485,2490,2475,83696
|
|
20240417,145900,96676889615,2485,2485,2490,2485,11384
|
|
20240417,145800,96648595905,2485,2490,2495,2485,67249
|
|
20240417,145700,96481238655,2490,2490,2495,2490,49210
|
|
20240417,145600,96358705375,2490,2490,2495,2490,17019
|
|
20240417,145500,96316260830,2495,2495,2500,2490,41209
|
|
20240417,145400,96213467760,2495,2505,2505,2495,26654
|
|
20240417,145300,96146916225,2500,2495,2505,2495,26516
|
|
20240417,145200,96080629775,2495,2500,2505,2495,25387
|
|
20240417,145100,96017201615,2505,2505,2505,2500,17860
|
|
20240417,145000,95972519190,2500,2515,2515,2500,48085
|
|
20240417,144900,95852190180,2515,2515,2515,2505,52690
|
|
20240417,144800,95719934540,2515,2510,2520,2510,23608
|
|
20240417,144700,95660573585,2515,2510,2515,2505,116508
|
|
20240417,144600,95367883940,2505,2505,2510,2505,30296
|
|
20240417,144500,95291926920,2505,2500,2505,2500,36301
|
|
20240417,144400,95201043665,2500,2510,2510,2500,35384
|
|
20240417,144300,95112330125,2510,2515,2515,2505,34313
|
|
20240417,144200,95026213340,2510,2510,2515,2510,10311
|
|
20240417,144100,95000290680,2510,2515,2515,2510,5818
|
|
20240417,144000,94985672670,2510,2505,2515,2505,20929
|
|
20240417,143900,94933150460,2505,2510,2510,2500,28614
|
|
20240417,143800,94861536125,2505,2510,2515,2505,31214
|
|
20240417,143700,94783232940,2510,2515,2520,2510,27154
|
|
20240417,143600,94714942805,2515,2520,2520,2500,68495
|
|
20240417,143500,94542859925,2520,2520,2520,2515,11094
|
|
20240417,143400,94514922440,2520,2515,2525,2510,55181
|
|
20240417,143300,94375971970,2515,2520,2520,2510,31463
|
|
20240417,143200,94296837060,2520,2515,2525,2510,78714
|
|
20240417,143100,94098741905,2515,2490,2525,2485,281979
|
|
20240417,143000,93391094265,2490,2490,2495,2485,12496
|
|
20240417,142900,93359979285,2485,2490,2490,2485,8534
|
|
20240417,142800,93338763695,2490,2490,2490,2485,9132
|
|
20240417,142700,93316032985,2490,2495,2495,2490,9864
|
|
20240417,142600,93291470335,2495,2495,2495,2490,16395
|
|
20240417,142500,93250637380,2495,2485,2495,2485,14458
|
|
20240417,142400,93214642160,2490,2495,2495,2490,22374
|
|
20240417,142300,93158871380,2495,2500,2500,2490,21182
|
|
20240417,142200,93106055290,2500,2495,2500,2495,23761
|
|
20240417,142100,93046755700,2495,2495,2500,2490,4575
|
|
20240417,142000,93035341950,2495,2500,2500,2495,14997
|
|
20240417,141900,92997890125,2500,2500,2500,2495,12857
|
|
20240417,141800,92965799460,2500,2485,2505,2480,86300
|
|
20240417,141700,92750427460,2480,2475,2485,2475,17820
|
|
20240417,141600,92706199865,2475,2480,2480,2475,13931
|
|
20240417,141500,92671709050,2480,2460,2485,2460,84181
|
|
20240417,141400,92463783735,2460,2480,2480,2460,110278
|
|
20240417,141300,92191657405,2480,2480,2485,2480,67026
|
|
20240417,141200,92025399050,2480,2490,2495,2480,23201
|
|
20240417,141100,91967775400,2490,2480,2495,2480,49260
|
|
20240417,141000,91845494480,2485,2495,2495,2480,130567
|
|
20240417,140900,91521063960,2495,2495,2495,2490,23280
|
|
20240417,140800,91463065610,2490,2490,2495,2490,17194
|
|
20240417,140700,91420198370,2495,2500,2500,2490,47881
|
|
20240417,140600,91300647805,2495,2495,2500,2495,6303
|
|
20240417,140500,91284893450,2500,2500,2500,2495,11451
|
|
20240417,140400,91256299230,2495,2500,2500,2495,6059
|
|
20240417,140300,91241158605,2495,2495,2500,2495,8479
|
|
20240417,140200,91219980470,2500,2500,2500,2495,32273
|
|
20240417,140100,91139394990,2500,2495,2500,2490,38321
|
|
20240417,140000,91043805065,2500,2495,2500,2495,6972
|
|
20240417,135900,91026395555,2500,2500,2500,2495,10504
|
|
20240417,135800,91000166425,2495,2500,2500,2495,3471
|
|
20240417,135700,90991500455,2495,2505,2505,2495,10374
|
|
20240417,135600,90965561480,2505,2500,2505,2500,14394
|
|
20240417,135500,90929533415,2505,2505,2505,2500,6330
|
|
20240417,135400,90913702590,2500,2505,2505,2500,21568
|
|
20240417,135300,90859749335,2505,2505,2505,2500,1541
|
|
20240417,135200,90855889540,2505,2505,2505,2500,22149
|
|
20240417,135100,90800455430,2505,2500,2505,2500,17809
|
|
20240417,135000,90755880130,2500,2500,2505,2495,7473
|
|
20240417,134900,90737186480,2500,2500,2500,2495,22014
|
|
20240417,134800,90682152725,2500,2495,2500,2490,37965
|
|
20240417,134700,90587459380,2490,2495,2495,2490,6545
|
|
20240417,134600,90571146305,2495,2495,2495,2490,15231
|
|
20240417,134500,90533190310,2495,2485,2495,2485,16170
|
|
20240417,134400,90492933710,2485,2495,2495,2485,23759
|
|
20240417,134300,90433766385,2495,2490,2495,2490,29414
|
|
20240417,134200,90360514270,2495,2485,2495,2485,42766
|
|
20240417,134100,90254116080,2485,2485,2490,2480,50601
|
|
20240417,134000,90128478070,2485,2495,2495,2485,145855
|
|
20240417,133900,89765634280,2495,2500,2500,2490,63526
|
|
20240417,133800,89607046430,2500,2500,2505,2500,10865
|
|
20240417,133700,89579883395,2505,2505,2505,2500,17662
|
|
20240417,133600,89535710800,2500,2505,2505,2500,17571
|
|
20240417,133500,89491778820,2500,2505,2510,2500,22548
|
|
20240417,133400,89435306680,2505,2510,2510,2505,24290
|
|
20240417,133300,89374395260,2510,2510,2510,2500,30246
|
|
20240417,133200,89298622740,2510,2515,2515,2505,21725
|
|
20240417,133100,89244110575,2515,2515,2515,2505,35063
|
|
20240417,133000,89156105475,2515,2505,2515,2500,34004
|
|
20240417,132900,89070793820,2505,2510,2515,2500,59374
|
|
20240417,132800,88921909285,2505,2510,2510,2500,41076
|
|
20240417,132700,88819085225,2505,2505,2510,2500,19097
|
|
20240417,132600,88771217995,2500,2505,2515,2500,76041
|
|
20240417,132500,88580523505,2510,2495,2515,2495,81028
|
|
20240417,132400,88377429310,2500,2495,2500,2495,15264
|
|
20240417,132300,88339341205,2500,2500,2500,2495,16104
|
|
20240417,132200,88299159345,2500,2495,2500,2490,38579
|
|
20240417,132100,88202906370,2495,2495,2500,2495,16822
|
|
20240417,132000,88160920275,2495,2500,2505,2495,16874
|
|
20240417,131900,88118775700,2500,2505,2505,2500,24419
|
|
20240417,131800,88057716720,2505,2505,2505,2495,15607
|
|
20240417,131700,88018708010,2505,2500,2505,2495,15455
|
|
20240417,131600,87980098190,2500,2495,2500,2495,26087
|
|
20240417,131500,87914969945,2495,2495,2500,2495,40249
|
|
20240417,131400,87814539830,2500,2500,2500,2495,40497
|
|
20240417,131300,87713419250,2500,2500,2500,2495,50713
|
|
20240417,131200,87586770745,2495,2510,2510,2495,83023
|
|
20240417,131100,87379192750,2510,2510,2510,2505,8326
|
|
20240417,131000,87358313145,2510,2505,2510,2500,8137
|
|
20240417,130900,87337917715,2500,2505,2510,2500,18093
|
|
20240417,130800,87292597660,2510,2515,2515,2505,26519
|
|
20240417,130700,87225988315,2510,2505,2515,2500,30237
|
|
20240417,130600,87150159350,2500,2510,2510,2500,95380
|
|
20240417,130500,86911468655,2510,2510,2515,2505,21204
|
|
20240417,130400,86858248930,2515,2510,2515,2500,80895
|
|
20240417,130300,86655565795,2505,2515,2520,2505,96103
|
|
20240417,130200,86414503605,2515,2525,2525,2510,65802
|
|
20240417,130100,86249007535,2520,2525,2525,2520,17186
|
|
20240417,130000,86205690740,2520,2520,2525,2520,14035
|
|
20240417,125900,86170321940,2520,2520,2525,2515,69327
|
|
20240417,125800,85995838075,2520,2525,2525,2520,23827
|
|
20240417,125700,85935788050,2520,2535,2535,2520,21957
|
|
20240417,125600,85880310910,2535,2520,2535,2520,45057
|
|
20240417,125500,85766293155,2520,2520,2525,2515,80960
|
|
20240417,125400,85562239385,2525,2525,2530,2520,69265
|
|
20240417,125300,85387330660,2525,2530,2535,2525,32591
|
|
20240417,125200,85304888715,2535,2535,2540,2530,38740
|
|
20240417,125100,85206759630,2535,2535,2540,2530,29321
|
|
20240417,125000,85132439905,2540,2530,2540,2530,25662
|
|
20240417,124900,85067376530,2530,2540,2545,2530,37126
|
|
20240417,124800,84973229175,2545,2530,2550,2525,132564
|
|
20240417,124700,84637056335,2530,2545,2545,2530,74172
|
|
20240417,124600,84449125835,2545,2540,2550,2535,87037
|
|
20240417,124500,84227983790,2540,2555,2555,2540,60368
|
|
20240417,124400,84074142160,2555,2545,2555,2545,45707
|
|
20240417,124300,83957600320,2545,2550,2560,2540,134897
|
|
20240417,124200,83613457250,2550,2545,2550,2535,110845
|
|
20240417,124100,83331657045,2550,2530,2550,2530,140116
|
|
20240417,124000,82975654030,2535,2535,2545,2525,112173
|
|
20240417,123900,82691508820,2535,2525,2535,2515,92627
|
|
20240417,123800,82457779640,2520,2530,2545,2520,217877
|
|
20240417,123700,81906069070,2530,2565,2585,2520,612203
|
|
20240417,123600,80343708435,2560,2570,2570,2550,283106
|
|
20240417,123500,79619079020,2570,2575,2575,2560,356403
|
|
20240417,123400,78703731665,2570,2510,2585,2510,1026790
|
|
20240417,123300,76082448300,2510,2510,2515,2510,7853
|
|
20240417,123200,76062729005,2510,2510,2520,2510,22817
|
|
20240417,123100,76005381735,2510,2515,2520,2510,9958
|
|
20240417,123000,75980347930,2515,2520,2520,2515,5838
|
|
20240417,122900,75965656760,2520,2510,2520,2500,45088
|
|
20240417,122800,75852349780,2510,2505,2510,2500,14671
|
|
20240417,122700,75815663475,2505,2505,2510,2500,24041
|
|
20240417,122600,75755450985,2510,2515,2515,2505,9083
|
|
20240417,122500,75732659640,2515,2515,2515,2505,13487
|
|
20240417,122400,75698827075,2515,2510,2515,2510,9796
|
|
20240417,122300,75674208775,2515,2515,2515,2510,8221
|
|
20240417,122200,75653568955,2515,2510,2515,2505,10997
|
|
20240417,122100,75625961410,2505,2510,2515,2505,20217
|
|
20240417,122000,75575280710,2510,2515,2515,2510,20156
|
|
20240417,121900,75524636180,2510,2520,2520,2510,22214
|
|
20240417,121800,75468788560,2520,2520,2525,2515,31933
|
|
20240417,121700,75388360440,2525,2525,2525,2515,24968
|
|
20240417,121600,75325391125,2520,2520,2530,2515,65711
|
|
20240417,121500,75159553770,2515,2515,2520,2510,10537
|
|
20240417,121400,75133064825,2510,2525,2525,2510,18026
|
|
20240417,121300,75087688370,2525,2520,2525,2510,77747
|
|
20240417,121200,74891991155,2525,2520,2530,2520,177144
|
|
20240417,121100,74444163170,2525,2515,2530,2510,155643
|
|
20240417,121000,74051688345,2515,2515,2520,2510,54564
|
|
20240417,120900,73914457705,2515,2505,2515,2505,64468
|
|
20240417,120800,73752706730,2510,2495,2510,2495,35243
|
|
20240417,120700,73664492015,2500,2495,2500,2495,49740
|
|
20240417,120600,73540258790,2495,2495,2500,2490,3753
|
|
20240417,120500,73530900770,2490,2495,2500,2490,3019
|
|
20240417,120400,73523365750,2495,2495,2495,2490,12253
|
|
20240417,120300,73492796220,2490,2490,2495,2485,27964
|
|
20240417,120200,73423255320,2495,2490,2495,2485,20147
|
|
20240417,120100,73373108420,2495,2490,2495,2490,15249
|
|
20240417,120000,73335105330,2490,2495,2495,2490,4593
|
|
20240417,115900,73323666305,2495,2495,2500,2490,19774
|
|
20240417,115800,73274325595,2500,2495,2500,2495,3297
|
|
20240417,115700,73266090955,2495,2495,2500,2495,5516
|
|
20240417,115600,73252318765,2495,2490,2500,2490,13242
|
|
20240417,115500,73219297615,2490,2490,2490,2485,13810
|
|
20240417,115400,73184941480,2485,2490,2490,2485,15917
|
|
20240417,115300,73145374890,2485,2485,2490,2485,55930
|
|
20240417,115200,73006376345,2485,2495,2495,2485,43745
|
|
20240417,115100,72897591755,2495,2490,2495,2485,37951
|
|
20240417,115000,72803083140,2495,2495,2495,2490,14443
|
|
20240417,114900,72767108670,2495,2495,2500,2490,87674
|
|
20240417,114800,72548550210,2495,2500,2500,2495,13903
|
|
20240417,114700,72513824895,2495,2495,2500,2495,11506
|
|
20240417,114600,72485107760,2500,2495,2500,2495,24123
|
|
20240417,114500,72424913760,2495,2505,2505,2495,26741
|
|
20240417,114400,72358061830,2500,2500,2505,2500,12553
|
|
20240417,114300,72326653055,2500,2505,2505,2495,15268
|
|
20240417,114200,72288509935,2505,2505,2505,2500,14418
|
|
20240417,114100,72252460945,2500,2510,2515,2500,67115
|
|
20240417,114000,72084480845,2510,2510,2515,2505,29722
|
|
20240417,113900,72009910705,2510,2505,2510,2505,20000
|
|
20240417,113800,71959731920,2510,2510,2510,2505,13742
|
|
20240417,113700,71925302270,2505,2510,2510,2505,9899
|
|
20240417,113600,71900472165,2510,2515,2515,2505,25284
|
|
20240417,113500,71837007190,2510,2515,2520,2510,6075
|
|
20240417,113400,71821744275,2520,2510,2520,2505,27441
|
|
20240417,113300,71752767150,2510,2505,2515,2505,24407
|
|
20240417,113200,71691521505,2510,2515,2520,2505,19009
|
|
20240417,113100,71643758670,2515,2510,2520,2510,28854
|
|
20240417,113000,71571215555,2515,2520,2520,2510,32933
|
|
20240417,112900,71488318070,2515,2520,2520,2515,37568
|
|
20240417,112800,71393690650,2520,2505,2520,2505,46879
|
|
20240417,112700,71275836615,2510,2505,2510,2500,19874
|
|
20240417,112600,71226058290,2505,2505,2510,2505,21924
|
|
20240417,112500,71171132855,2505,2505,2510,2505,6526
|
|
20240417,112400,71154777005,2505,2510,2510,2505,11547
|
|
20240417,112300,71125808655,2510,2500,2510,2500,9727
|
|
20240417,112200,71101463785,2500,2505,2505,2500,7984
|
|
20240417,112100,71081481240,2500,2500,2505,2500,16921
|
|
20240417,112000,71039146470,2500,2495,2505,2495,13454
|
|
20240417,111900,71005524590,2495,2500,2500,2495,25609
|
|
20240417,111800,70941524725,2500,2510,2510,2500,29550
|
|
20240417,111700,70867578665,2510,2525,2525,2505,69488
|
|
20240417,111600,70692691015,2520,2525,2535,2520,110689
|
|
20240417,111500,70413190670,2525,2520,2530,2520,47968
|
|
20240417,111400,70292039035,2520,2530,2535,2520,293492
|
|
20240417,111300,69549541540,2525,2500,2530,2500,146119
|
|
20240417,111200,69181547760,2505,2490,2505,2490,64142
|
|
20240417,111100,69021254360,2495,2485,2495,2485,23053
|
|
20240417,111000,68963846820,2490,2495,2495,2490,65619
|
|
20240417,110900,68800377520,2490,2490,2495,2490,32407
|
|
20240417,110800,68719590295,2490,2495,2505,2490,59045
|
|
20240417,110700,68572235880,2495,2510,2510,2495,61739
|
|
20240417,110600,68417809320,2510,2510,2510,2505,9593
|
|
20240417,110500,68393744455,2510,2510,2515,2505,58257
|
|
20240417,110400,68247489335,2515,2510,2515,2510,15526
|
|
20240417,110300,68208512510,2515,2515,2515,2510,14026
|
|
20240417,110200,68173297840,2515,2510,2515,2505,26436
|
|
20240417,110100,68106936070,2510,2505,2510,2495,100959
|
|
20240417,110000,67854449235,2505,2520,2520,2505,106313
|
|
20240417,105900,67587698700,2515,2535,2535,2510,154752
|
|
20240417,105800,67197355650,2535,2510,2545,2505,617134
|
|
20240417,105700,65634015490,2505,2485,2510,2485,118063
|
|
20240417,105600,65339328270,2485,2490,2495,2480,56334
|
|
20240417,105500,65199353805,2495,2495,2495,2490,19573
|
|
20240417,105400,65150560120,2490,2490,2495,2490,27886
|
|
20240417,105300,65081094815,2490,2500,2500,2490,31033
|
|
20240417,105200,65003649590,2500,2500,2500,2495,25265
|
|
20240417,105100,64940577820,2495,2495,2500,2490,22527
|
|
20240417,105000,64884377805,2495,2500,2505,2495,21685
|
|
20240417,104900,64830226395,2500,2505,2505,2495,32382
|
|
20240417,104800,64749289205,2510,2500,2510,2490,65051
|
|
20240417,104700,64586688855,2500,2500,2505,2495,21981
|
|
20240417,104600,64531700170,2500,2485,2505,2480,85094
|
|
20240417,104500,64319564935,2485,2500,2500,2485,64113
|
|
20240417,104400,64159917550,2495,2505,2505,2495,40321
|
|
20240417,104300,64059142255,2505,2505,2510,2500,22923
|
|
20240417,104200,64001753035,2505,2510,2510,2500,29845
|
|
20240417,104100,63927068120,2505,2520,2520,2505,78325
|
|
20240417,104000,63730297765,2515,2490,2520,2490,103405
|
|
20240417,103900,63470499525,2495,2510,2510,2490,79503
|
|
20240417,103800,63272058765,2510,2505,2520,2500,166919
|
|
20240417,103700,62852689915,2510,2495,2510,2490,69962
|
|
20240417,103600,62677742320,2490,2500,2505,2480,84468
|
|
20240417,103500,62467214500,2505,2510,2510,2500,76426
|
|
20240417,103400,62275741600,2505,2505,2510,2490,105617
|
|
20240417,103300,62011676585,2500,2495,2510,2495,76443
|
|
20240417,103200,61820234920,2495,2495,2505,2490,58826
|
|
20240417,103100,61673200860,2495,2510,2510,2485,126321
|
|
20240417,103000,61357867100,2510,2505,2515,2500,153355
|
|
20240417,102900,60973392445,2510,2480,2510,2465,221451
|
|
20240417,102800,60420818535,2480,2485,2490,2475,62539
|
|
20240417,102700,60265573150,2490,2485,2490,2485,29248
|
|
20240417,102600,60192795185,2485,2490,2490,2480,69969
|
|
20240417,102500,60018931680,2490,2470,2495,2465,156428
|
|
20240417,102400,59630463485,2470,2465,2470,2455,58893
|
|
20240417,102300,59485489230,2465,2455,2465,2450,56409
|
|
20240417,102200,59346917625,2455,2455,2460,2425,134688
|
|
20240417,102100,59018035730,2460,2470,2470,2455,60745
|
|
20240417,102000,58868567810,2470,2470,2480,2460,93148
|
|
20240417,101900,58638410655,2475,2450,2475,2450,129556
|
|
20240417,101800,58319663650,2450,2450,2455,2445,62705
|
|
20240417,101700,58166137615,2450,2455,2465,2440,227669
|
|
20240417,101600,57607965960,2460,2455,2465,2445,140345
|
|
20240417,101500,57263634780,2455,2420,2455,2415,312046
|
|
20240417,101400,56501878470,2425,2455,2460,2415,452490
|
|
20240417,101300,55400777690,2460,2480,2480,2455,362614
|
|
20240417,101200,54506623520,2480,2495,2500,2475,262925
|
|
20240417,101100,53853543065,2495,2520,2520,2495,230283
|
|
20240417,101000,53275543085,2515,2490,2525,2485,503150
|
|
20240417,100900,52012555040,2490,2510,2520,2485,467365
|
|
20240417,100800,50844210270,2515,2565,2580,2505,497523
|
|
20240417,100700,49578489575,2570,2580,2590,2560,439646
|
|
20240417,100600,48444735655,2585,2585,2590,2570,346458
|
|
20240417,100500,47550468755,2585,2590,2590,2575,539719
|
|
20240417,100400,46155105745,2585,2570,2590,2555,486279
|
|
20240417,100300,44905191015,2565,2580,2580,2560,410454
|
|
20240417,100200,43850805025,2580,2575,2580,2555,526165
|
|
20240417,100100,42499623130,2580,2545,2580,2540,852786
|
|
20240417,100000,40316692420,2545,2525,2550,2520,242064
|
|
20240417,095900,39702690420,2520,2560,2560,2505,280391
|
|
20240417,095800,38994531580,2560,2525,2560,2520,399211
|
|
20240417,095700,37980165220,2520,2540,2545,2515,200927
|
|
20240417,095600,37471801665,2540,2505,2540,2505,353698
|
|
20240417,095500,36578497405,2510,2515,2520,2495,125846
|
|
20240417,095400,36263152400,2520,2500,2520,2500,106422
|
|
20240417,095300,35996055760,2500,2515,2515,2500,41564
|
|
20240417,095200,35891906750,2510,2525,2525,2505,94375
|
|
20240417,095100,35654398315,2525,2485,2525,2480,233373
|
|
20240417,095000,35069599995,2485,2485,2490,2475,87445
|
|
20240417,094900,34852554355,2490,2490,2490,2480,53495
|
|
20240417,094800,34719599160,2485,2495,2500,2485,56471
|
|
20240417,094700,34578931930,2500,2485,2500,2485,56230
|
|
20240417,094600,34438577040,2485,2480,2495,2480,60277
|
|
20240417,094500,34288716450,2480,2480,2490,2480,70722
|
|
20240417,094400,34113027580,2485,2490,2500,2480,78163
|
|
20240417,094300,33918553215,2495,2505,2505,2485,99637
|
|
20240417,094200,33670191490,2505,2500,2515,2490,157932
|
|
20240417,094100,33274640185,2500,2490,2500,2485,61339
|
|
20240417,094000,33121663885,2490,2495,2500,2485,56351
|
|
20240417,093900,32981295920,2495,2510,2510,2490,99456
|
|
20240417,093800,32732909550,2510,2475,2510,2470,124437
|
|
20240417,093700,32422772155,2485,2490,2495,2460,239689
|
|
20240417,093600,31829211420,2495,2510,2515,2490,226907
|
|
20240417,093500,31261817810,2510,2530,2535,2510,174863
|
|
20240417,093400,30820552720,2530,2515,2540,2510,261534
|
|
20240417,093300,30159348965,2515,2500,2520,2500,141893
|
|
20240417,093200,29803009960,2500,2505,2510,2495,114173
|
|
20240417,093100,29517542195,2505,2510,2515,2500,139353
|
|
20240417,093000,29168294315,2510,2475,2510,2475,162284
|
|
20240417,092900,28762846090,2470,2530,2535,2470,422503
|
|
20240417,092800,27705531225,2530,2515,2535,2510,136535
|
|
20240417,092700,27361323505,2515,2535,2540,2500,509408
|
|
20240417,092600,26078984550,2535,2535,2565,2495,925555
|
|
20240417,092500,23731539870,2535,2485,2535,2485,487798
|
|
20240417,092400,22504984575,2490,2510,2510,2480,212462
|
|
20240417,092300,21975875760,2505,2480,2510,2475,314064
|
|
20240417,092200,21192839075,2480,2465,2490,2460,247263
|
|
20240417,092100,20579164820,2465,2445,2475,2445,83072
|
|
20240417,092000,20374721600,2445,2445,2475,2440,227441
|
|
20240417,091900,19815138365,2445,2445,2455,2435,224919
|
|
20240417,091800,19265731725,2455,2490,2490,2440,423339
|
|
20240417,091700,18223967480,2485,2530,2530,2480,764856
|
|
20240417,091600,16307252245,2530,2470,2545,2460,1082555
|
|
20240417,091500,13596952040,2475,2420,2485,2420,353003
|
|
20240417,091400,12731219725,2420,2425,2425,2405,150515
|
|
20240417,091300,12367940845,2420,2420,2430,2410,127740
|
|
20240417,091200,12059167860,2420,2410,2430,2400,153362
|
|
20240417,091100,11688018465,2410,2430,2440,2395,189726
|
|
20240417,091000,11228648080,2430,2395,2435,2390,260428
|
|
20240417,090900,10601762580,2390,2435,2435,2390,409018
|
|
20240417,090800,9616935195,2435,2425,2465,2425,207325
|
|
20240417,090700,9109933170,2430,2445,2445,2410,336639
|
|
20240417,090600,8293589025,2445,2450,2465,2440,253607
|
|
20240417,090500,7672304845,2445,2470,2470,2420,419208
|
|
20240417,090400,6646473710,2465,2485,2505,2465,895157
|
|
20240417,090300,4416533545,2485,2390,2490,2390,702480
|
|
20240417,090200,2691918960,2395,2350,2405,2340,314885
|
|
20240417,090100,1943616300,2350,2335,2385,2330,339031
|
|
20240417,090000,1144137465,2345,2360,2380,2325,480531
|