587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,184400,41132401510,2565,2565,2565,2565,187506
|
|
20240419,184300,41132401510,2565,2565,2565,2565,0
|
|
20240419,184200,41132401510,2565,2565,2565,2565,0
|
|
20240419,184100,41132401510,2565,2565,2565,2565,0
|
|
20240419,184000,41132401510,2565,2565,2565,2565,0
|
|
20240419,183900,41132401510,2565,2565,2565,2565,0
|
|
20240419,183800,41132401510,2565,2565,2565,2565,0
|
|
20240419,183700,41132401510,2565,2565,2565,2565,0
|
|
20240419,183600,41132401510,2565,2565,2565,2565,0
|
|
20240419,183500,41132401510,2565,2565,2565,2565,0
|
|
20240419,183400,41132401510,2565,2565,2565,2565,0
|
|
20240419,183300,41132401510,2565,2565,2565,2565,0
|
|
20240419,183200,41132401510,2565,2565,2565,2565,0
|
|
20240419,183100,41132401510,2565,2565,2565,2565,0
|
|
20240419,183000,41132401510,2565,2565,2565,2565,0
|
|
20240419,182900,41132401510,2565,2565,2565,2565,0
|
|
20240419,182800,41132401510,2565,2565,2565,2565,0
|
|
20240419,182700,41132401510,2565,2565,2565,2565,0
|
|
20240419,182600,41132401510,2565,2565,2565,2565,0
|
|
20240419,182500,41132401510,2565,2565,2565,2565,0
|
|
20240419,182400,41132401510,2565,2565,2565,2565,0
|
|
20240419,182300,41132401510,2565,2565,2565,2565,0
|
|
20240419,182200,41132401510,2565,2565,2565,2565,0
|
|
20240419,182100,41132401510,2565,2565,2565,2565,0
|
|
20240419,182000,41132401510,2565,2565,2565,2565,0
|
|
20240419,181900,41132401510,2565,2565,2565,2565,0
|
|
20240419,181800,41132401510,2565,2565,2565,2565,0
|
|
20240419,181700,41132401510,2565,2565,2565,2565,0
|
|
20240419,181600,41132401510,2565,2565,2565,2565,0
|
|
20240419,181500,41132401510,2565,2565,2565,2565,0
|
|
20240419,181400,41132401510,2565,2565,2565,2565,187506
|
|
20240419,181300,41132401510,2565,2565,2565,2565,0
|
|
20240419,181200,41132401510,2565,2565,2565,2565,0
|
|
20240419,181100,41132401510,2565,2565,2565,2565,0
|
|
20240419,181000,41132401510,2565,2565,2565,2565,0
|
|
20240419,180900,41132401510,2565,2565,2565,2565,0
|
|
20240419,180800,41132401510,2565,2565,2565,2565,0
|
|
20240419,180700,41132401510,2565,2565,2565,2565,0
|
|
20240419,180600,41132401510,2565,2565,2565,2565,0
|
|
20240419,180500,41132401510,2565,2565,2565,2565,0
|
|
20240419,180400,41132401510,2565,2565,2565,2565,0
|
|
20240419,180300,41132401510,2565,2565,2565,2565,0
|
|
20240419,180200,41132401510,2565,2565,2565,2565,0
|
|
20240419,180100,41132401510,2565,2565,2565,2565,0
|
|
20240419,180000,41132401510,2565,2565,2565,2565,0
|
|
20240419,175900,41132401510,2565,2565,2565,2565,0
|
|
20240419,175800,41132401510,2565,2565,2565,2565,0
|
|
20240419,175700,41132401510,2565,2565,2565,2565,0
|
|
20240419,175600,41132401510,2565,2565,2565,2565,0
|
|
20240419,175500,41132401510,2565,2565,2565,2565,0
|
|
20240419,175400,41132401510,2565,2565,2565,2565,0
|
|
20240419,175300,41132401510,2565,2565,2565,2565,0
|
|
20240419,175200,41132401510,2565,2565,2565,2565,0
|
|
20240419,175100,41132401510,2565,2565,2565,2565,0
|
|
20240419,175000,41132401510,2565,2565,2565,2565,0
|
|
20240419,174900,41132401510,2565,2565,2565,2565,0
|
|
20240419,174800,41132401510,2565,2565,2565,2565,0
|
|
20240419,174700,41132401510,2565,2565,2565,2565,0
|
|
20240419,174600,41132401510,2565,2565,2565,2565,0
|
|
20240419,174500,41132401510,2565,2565,2565,2565,0
|
|
20240419,174400,41132401510,2565,2565,2565,2565,187506
|
|
20240419,174300,41132401510,2565,2565,2565,2565,0
|
|
20240419,174200,41132401510,2565,2565,2565,2565,0
|
|
20240419,174100,41132401510,2565,2565,2565,2565,0
|
|
20240419,174000,41132401510,2565,2565,2565,2565,0
|
|
20240419,173900,41132401510,2565,2565,2565,2565,0
|
|
20240419,173800,41132401510,2565,2565,2565,2565,0
|
|
20240419,173700,41132401510,2565,2565,2565,2565,0
|
|
20240419,173600,41132401510,2565,2565,2565,2565,0
|
|
20240419,173500,41132401510,2565,2565,2565,2565,0
|
|
20240419,173400,41132401510,2565,2565,2565,2565,0
|
|
20240419,173300,41132401510,2565,2565,2565,2565,0
|
|
20240419,173200,41132401510,2565,2565,2565,2565,0
|
|
20240419,173100,41132401510,2565,2565,2565,2565,0
|
|
20240419,173000,41132401510,2565,2565,2565,2565,0
|
|
20240419,172900,41132401510,2565,2565,2565,2565,0
|
|
20240419,172800,41132401510,2565,2565,2565,2565,0
|
|
20240419,172700,41132401510,2565,2565,2565,2565,0
|
|
20240419,172600,41132401510,2565,2565,2565,2565,0
|
|
20240419,172500,41132401510,2565,2565,2565,2565,0
|
|
20240419,172400,41132401510,2565,2565,2565,2565,0
|
|
20240419,172300,41132401510,2565,2565,2565,2565,0
|
|
20240419,172200,41132401510,2565,2565,2565,2565,0
|
|
20240419,172100,41132401510,2565,2565,2565,2565,0
|
|
20240419,172000,41132401510,2565,2565,2565,2565,0
|
|
20240419,171900,41132401510,2565,2565,2565,2565,0
|
|
20240419,171800,41132401510,2565,2565,2565,2565,0
|
|
20240419,171700,41132401510,2565,2565,2565,2565,0
|
|
20240419,171600,41132401510,2565,2565,2565,2565,0
|
|
20240419,171500,41132401510,2565,2565,2565,2565,0
|
|
20240419,171400,41132401510,2565,2565,2565,2565,187506
|
|
20240419,171300,41132401510,2565,2565,2565,2565,0
|
|
20240419,171200,41132401510,2565,2565,2565,2565,0
|
|
20240419,171100,41132401510,2565,2565,2565,2565,0
|
|
20240419,171000,41132401510,2565,2565,2565,2565,0
|
|
20240419,170900,41132401510,2565,2565,2565,2565,0
|
|
20240419,170800,41132401510,2565,2565,2565,2565,0
|
|
20240419,170700,41132401510,2565,2565,2565,2565,0
|
|
20240419,170600,41132401510,2565,2565,2565,2565,0
|
|
20240419,170500,41132401510,2565,2565,2565,2565,0
|
|
20240419,170400,41132401510,2565,2565,2565,2565,0
|
|
20240419,170300,41132401510,2565,2565,2565,2565,0
|
|
20240419,170200,41132401510,2565,2565,2565,2565,0
|
|
20240419,170100,41132401510,2565,2565,2565,2565,0
|
|
20240419,170000,41132401510,2565,2565,2565,2565,0
|
|
20240419,165900,41132401510,2565,2565,2565,2565,0
|
|
20240419,165800,41132401510,2565,2565,2565,2565,0
|
|
20240419,165700,41132401510,2565,2565,2565,2565,0
|
|
20240419,165600,41132401510,2565,2565,2565,2565,0
|
|
20240419,165500,41132401510,2565,2565,2565,2565,0
|
|
20240419,165400,41132401510,2565,2565,2565,2565,0
|
|
20240419,165300,41132401510,2565,2565,2565,2565,0
|
|
20240419,165200,41132401510,2565,2565,2565,2565,0
|
|
20240419,165100,41132401510,2565,2565,2565,2565,0
|
|
20240419,165000,41132401510,2565,2565,2565,2565,0
|
|
20240419,164900,41132401510,2565,2565,2565,2565,0
|
|
20240419,164800,41132401510,2565,2565,2565,2565,0
|
|
20240419,164700,41132401510,2565,2565,2565,2565,0
|
|
20240419,164600,41132401510,2565,2565,2565,2565,0
|
|
20240419,164500,41132401510,2565,2565,2565,2565,0
|
|
20240419,164400,41132401510,2565,2565,2565,2565,187506
|
|
20240419,164300,41132401510,2565,2565,2565,2565,0
|
|
20240419,164200,41132401510,2565,2565,2565,2565,0
|
|
20240419,164100,41132401510,2565,2565,2565,2565,0
|
|
20240419,164000,41132401510,2565,2565,2565,2565,0
|
|
20240419,163900,41132401510,2565,2565,2565,2565,0
|
|
20240419,163800,41132401510,2565,2565,2565,2565,0
|
|
20240419,163700,41132401510,2565,2565,2565,2565,0
|
|
20240419,163600,41132401510,2565,2565,2565,2565,0
|
|
20240419,163500,41132401510,2565,2565,2565,2565,0
|
|
20240419,163400,41132401510,2565,2565,2565,2565,0
|
|
20240419,163300,41132401510,2565,2565,2565,2565,0
|
|
20240419,163200,41132401510,2565,2565,2565,2565,0
|
|
20240419,163100,41132401510,2565,2565,2565,2565,0
|
|
20240419,163000,41132401510,2565,2565,2565,2565,0
|
|
20240419,162900,41132401510,2565,2565,2565,2565,0
|
|
20240419,162800,41132401510,2565,2565,2565,2565,0
|
|
20240419,162700,41132401510,2565,2565,2565,2565,0
|
|
20240419,162600,41132401510,2565,2565,2565,2565,0
|
|
20240419,162500,41132401510,2565,2565,2565,2565,0
|
|
20240419,162400,41132401510,2565,2565,2565,2565,0
|
|
20240419,162300,41132401510,2565,2565,2565,2565,0
|
|
20240419,162200,41132401510,2565,2565,2565,2565,0
|
|
20240419,162100,41132401510,2565,2565,2565,2565,0
|
|
20240419,162000,41132401510,2565,2565,2565,2565,0
|
|
20240419,161900,41132401510,2565,2565,2565,2565,0
|
|
20240419,161800,41132401510,2565,2565,2565,2565,0
|
|
20240419,161700,41132401510,2565,2565,2565,2565,0
|
|
20240419,161600,41132401510,2565,2565,2565,2565,0
|
|
20240419,161500,41132401510,2565,2565,2565,2565,0
|
|
20240419,161400,41132401510,2565,2565,2565,2565,187506
|
|
20240419,161300,41132401510,2565,2565,2565,2565,0
|
|
20240419,161200,41132401510,2565,2565,2565,2565,0
|
|
20240419,161100,41132401510,2565,2565,2565,2565,0
|
|
20240419,161000,41132401510,2565,2565,2565,2565,0
|
|
20240419,160900,41132401510,2565,2565,2565,2565,0
|
|
20240419,160800,41132401510,2565,2565,2565,2565,0
|
|
20240419,160700,41132401510,2565,2565,2565,2565,0
|
|
20240419,160600,41132401510,2565,2565,2565,2565,0
|
|
20240419,160500,41132401510,2565,2565,2565,2565,0
|
|
20240419,160400,41132401510,2565,2565,2565,2565,0
|
|
20240419,160300,41132401510,2565,2565,2565,2565,0
|
|
20240419,160200,41132401510,2565,2565,2565,2565,0
|
|
20240419,160100,41132401510,2565,2565,2565,2565,0
|
|
20240419,160000,41132401510,2565,2565,2565,2565,0
|
|
20240419,155900,41132401510,2565,2565,2565,2565,0
|
|
20240419,155800,41132401510,2565,2565,2565,2565,0
|
|
20240419,155700,41132401510,2565,2565,2565,2565,0
|
|
20240419,155600,41132401510,2565,2565,2565,2565,0
|
|
20240419,155500,41132401510,2565,2565,2565,2565,0
|
|
20240419,155400,41132401510,2565,2565,2565,2565,0
|
|
20240419,155300,41132401510,2565,2565,2565,2565,0
|
|
20240419,155200,41132401510,2565,2565,2565,2565,0
|
|
20240419,155100,41132401510,2565,2565,2565,2565,0
|
|
20240419,155000,41132401510,2565,2565,2565,2565,0
|
|
20240419,154900,41132401510,2565,2565,2565,2565,0
|
|
20240419,154800,41132401510,2565,2565,2565,2565,0
|
|
20240419,154700,41132401510,2565,2565,2565,2565,0
|
|
20240419,154600,41132401510,2565,2565,2565,2565,0
|
|
20240419,154500,41132401510,2565,2565,2565,2565,0
|
|
20240419,154400,41132401510,2565,2565,2565,2565,187506
|
|
20240419,154300,41132401510,2565,2565,2565,2565,0
|
|
20240419,154200,41132401510,2565,2565,2565,2565,0
|
|
20240419,154100,41132401510,2565,2565,2565,2565,0
|
|
20240419,154000,41132401510,2565,2565,2565,2565,0
|
|
20240419,153900,41132401510,2565,2565,2565,2565,0
|
|
20240419,153800,41132401510,2565,2565,2565,2565,0
|
|
20240419,153700,41132401510,2565,2565,2565,2565,0
|
|
20240419,153600,41132401510,2565,2565,2565,2565,0
|
|
20240419,153500,41132401510,2565,2565,2565,2565,0
|
|
20240419,153400,41132401510,2565,2565,2565,2565,0
|
|
20240419,153300,41132401510,2565,2565,2565,2565,0
|
|
20240419,153200,41132401510,2565,2565,2565,2565,0
|
|
20240419,153100,41132401510,2565,2565,2565,2565,0
|
|
20240419,153000,41132401510,2565,2565,2565,2565,187506
|
|
20240419,152900,40651448620,2565,2565,2565,2565,0
|
|
20240419,152800,40651448620,2565,2565,2565,2565,0
|
|
20240419,152700,40651448620,2565,2565,2565,2565,0
|
|
20240419,152600,40651448620,2565,2565,2565,2565,0
|
|
20240419,152500,40651448620,2565,2565,2565,2565,0
|
|
20240419,152400,40651448620,2565,2565,2565,2565,0
|
|
20240419,152300,40651448620,2565,2565,2565,2565,0
|
|
20240419,152200,40651448620,2565,2565,2565,2565,0
|
|
20240419,152100,40651448620,2565,2565,2565,2565,0
|
|
20240419,152000,40651448620,2565,2565,2565,2565,0
|
|
20240419,151900,40651448620,2565,2560,2565,2555,81406
|
|
20240419,151800,40443099425,2560,2560,2565,2550,90391
|
|
20240419,151700,40212009410,2560,2565,2570,2560,36583
|
|
20240419,151600,40118259185,2560,2565,2570,2560,21148
|
|
20240419,151500,40064019280,2565,2565,2570,2565,12980
|
|
20240419,151400,40030721465,2565,2570,2575,2565,14961
|
|
20240419,151300,39992277525,2575,2550,2575,2550,49229
|
|
20240419,151200,39866034660,2555,2560,2565,2550,77366
|
|
20240419,151100,39668299025,2560,2565,2565,2560,40352
|
|
20240419,151000,39564990765,2560,2580,2580,2560,68045
|
|
20240419,150900,39390189945,2580,2585,2585,2575,49699
|
|
20240419,150800,39262010605,2580,2590,2590,2580,31385
|
|
20240419,150700,39180883785,2590,2585,2590,2585,43749
|
|
20240419,150600,39067740530,2585,2580,2585,2575,21672
|
|
20240419,150500,39011793300,2575,2580,2585,2575,30226
|
|
20240419,150400,38933761915,2580,2585,2590,2580,57003
|
|
20240419,150300,38786449980,2585,2585,2590,2580,48080
|
|
20240419,150200,38662133440,2585,2580,2585,2575,49908
|
|
20240419,150100,38533357885,2575,2575,2580,2575,16560
|
|
20240419,150000,38490681290,2575,2580,2580,2570,20994
|
|
20240419,145900,38436619890,2580,2575,2580,2570,20412
|
|
20240419,145800,38384059325,2575,2570,2580,2570,40915
|
|
20240419,145700,38278648585,2570,2575,2575,2570,23670
|
|
20240419,145600,38217813075,2570,2580,2580,2570,31392
|
|
20240419,145500,38136997735,2580,2580,2580,2575,21684
|
|
20240419,145400,38081094670,2580,2570,2580,2565,97414
|
|
20240419,145300,37830171085,2570,2570,2575,2565,16938
|
|
20240419,145200,37786643345,2570,2570,2575,2565,13667
|
|
20240419,145100,37751525850,2570,2575,2575,2565,37256
|
|
20240419,145000,37655685990,2575,2565,2580,2565,73758
|
|
20240419,144900,37465930925,2570,2565,2570,2560,28569
|
|
20240419,144800,37392642060,2565,2565,2570,2565,8996
|
|
20240419,144700,37369560415,2565,2565,2570,2560,12372
|
|
20240419,144600,37337826570,2565,2565,2570,2560,11599
|
|
20240419,144500,37308073460,2565,2565,2570,2565,18746
|
|
20240419,144400,37259965555,2565,2555,2570,2555,23320
|
|
20240419,144300,37200196210,2555,2555,2560,2550,6185
|
|
20240419,144200,37184393985,2555,2560,2565,2555,17961
|
|
20240419,144100,37138440140,2560,2555,2560,2550,29796
|
|
20240419,144000,37062291860,2555,2560,2565,2555,15241
|
|
20240419,143900,37023342055,2560,2555,2560,2550,19853
|
|
20240419,143800,36972649130,2550,2550,2555,2545,15163
|
|
20240419,143700,36934031680,2550,2545,2560,2545,32944
|
|
20240419,143600,36850137760,2545,2565,2570,2540,64749
|
|
20240419,143500,36684981065,2565,2565,2565,2555,55690
|
|
20240419,143400,36542442775,2560,2570,2575,2560,49980
|
|
20240419,143300,36414142295,2570,2575,2575,2565,25029
|
|
20240419,143200,36349847260,2570,2565,2575,2565,36022
|
|
20240419,143100,36257346980,2570,2575,2575,2565,11163
|
|
20240419,143000,36228663185,2570,2575,2580,2570,26944
|
|
20240419,142900,36159328585,2575,2575,2580,2570,27751
|
|
20240419,142800,36087946335,2575,2565,2580,2565,42015
|
|
20240419,142700,35979823125,2560,2580,2580,2560,64391
|
|
20240419,142600,35814238540,2575,2555,2580,2555,60166
|
|
20240419,142500,35659700680,2555,2560,2565,2555,34285
|
|
20240419,142400,35571945810,2560,2555,2565,2555,53660
|
|
20240419,142300,35434613905,2555,2540,2560,2540,109902
|
|
20240419,142200,35154290100,2545,2535,2545,2535,44076
|
|
20240419,142100,35042373560,2535,2535,2540,2530,12268
|
|
20240419,142000,35011273795,2535,2540,2540,2530,30188
|
|
20240419,141900,34934742010,2530,2530,2535,2525,27572
|
|
20240419,141800,34864885175,2525,2530,2530,2525,4374
|
|
20240419,141700,34853819955,2525,2530,2530,2525,9161
|
|
20240419,141600,34830644540,2530,2530,2530,2530,5154
|
|
20240419,141500,34817604920,2530,2535,2540,2530,33906
|
|
20240419,141400,34731645080,2535,2510,2535,2510,46675
|
|
20240419,141300,34613805045,2510,2510,2515,2510,9602
|
|
20240419,141200,34589703885,2510,2510,2515,2510,1897
|
|
20240419,141100,34584937370,2510,2510,2510,2505,27450
|
|
20240419,141000,34516067805,2510,2520,2520,2510,4261
|
|
20240419,140900,34505350330,2520,2525,2530,2515,42866
|
|
20240419,140800,34397322895,2525,2525,2530,2525,6160
|
|
20240419,140700,34381765570,2525,2520,2530,2520,15274
|
|
20240419,140600,34343239585,2520,2520,2520,2515,2172
|
|
20240419,140500,34337767570,2520,2520,2520,2520,6249
|
|
20240419,140400,34322020090,2525,2525,2525,2520,2639
|
|
20240419,140300,34315356865,2525,2520,2525,2520,4457
|
|
20240419,140200,34304124075,2520,2525,2525,2520,17613
|
|
20240419,140100,34259660345,2530,2525,2530,2525,689
|
|
20240419,140000,34257918825,2525,2530,2530,2525,8806
|
|
20240419,135900,34235656030,2525,2530,2530,2525,8255
|
|
20240419,135800,34214773235,2530,2530,2535,2520,11456
|
|
20240419,135700,34185815405,2530,2525,2535,2525,10206
|
|
20240419,135600,34159973920,2525,2530,2540,2510,56574
|
|
20240419,135500,34016975365,2530,2505,2535,2505,83494
|
|
20240419,135400,33806444235,2505,2505,2510,2505,3239
|
|
20240419,135300,33798317855,2505,2510,2510,2505,14629
|
|
20240419,135200,33761658230,2515,2515,2515,2510,2207
|
|
20240419,135100,33756112565,2515,2510,2515,2510,4078
|
|
20240419,135000,33745868380,2510,2515,2515,2510,9648
|
|
20240419,134900,33721641200,2515,2515,2515,2510,9198
|
|
20240419,134800,33698527825,2515,2515,2515,2515,9550
|
|
20240419,134700,33674509575,2515,2520,2520,2515,6950
|
|
20240419,134600,33657005640,2520,2515,2520,2515,21333
|
|
20240419,134500,33603263555,2515,2505,2515,2505,24586
|
|
20240419,134400,33541506495,2510,2505,2510,2505,10658
|
|
20240419,134300,33514783075,2505,2500,2505,2500,9352
|
|
20240419,134200,33491358545,2505,2505,2505,2500,2577
|
|
20240419,134100,33484903450,2505,2510,2510,2500,3390
|
|
20240419,134000,33476412500,2505,2510,2510,2505,6376
|
|
20240419,133900,33460437595,2510,2510,2510,2505,7551
|
|
20240419,133800,33441498340,2510,2495,2510,2495,28374
|
|
20240419,133700,33370515020,2495,2490,2495,2490,18312
|
|
20240419,133600,33324863115,2495,2495,2495,2490,5109
|
|
20240419,133500,33312121725,2495,2500,2505,2490,36985
|
|
20240419,133400,33219727150,2500,2505,2505,2500,22608
|
|
20240419,133300,33163123370,2505,2505,2510,2505,4532
|
|
20240419,133200,33151759685,2510,2510,2510,2505,4798
|
|
20240419,133100,33139740280,2510,2510,2510,2505,8633
|
|
20240419,133000,33118098130,2505,2505,2510,2505,11126
|
|
20240419,132900,33090221850,2505,2505,2510,2505,2892
|
|
20240419,132800,33082975035,2500,2510,2510,2500,19099
|
|
20240419,132700,33035161765,2505,2510,2515,2505,20283
|
|
20240419,132600,32984273115,2510,2520,2520,2510,22010
|
|
20240419,132500,32928965725,2515,2520,2520,2515,8247
|
|
20240419,132400,32908200130,2520,2520,2525,2515,18139
|
|
20240419,132300,32862484350,2515,2520,2520,2510,20051
|
|
20240419,132200,32812042520,2520,2505,2520,2500,62638
|
|
20240419,132100,32654660945,2505,2500,2505,2495,13488
|
|
20240419,132000,32620941140,2495,2500,2500,2495,5532
|
|
20240419,131900,32607133030,2495,2505,2505,2495,12117
|
|
20240419,131800,32576842635,2500,2500,2500,2495,8054
|
|
20240419,131700,32556708770,2500,2500,2500,2495,3378
|
|
20240419,131600,32548280530,2500,2500,2500,2495,7152
|
|
20240419,131500,32530400535,2500,2500,2500,2495,1313
|
|
20240419,131400,32527121040,2495,2485,2500,2485,10243
|
|
20240419,131300,32501584420,2485,2485,2495,2485,10084
|
|
20240419,131200,32476489840,2490,2490,2490,2485,6206
|
|
20240419,131100,32461039210,2485,2490,2490,2485,12445
|
|
20240419,131000,32430073430,2490,2490,2495,2490,8558
|
|
20240419,130900,32408753155,2490,2495,2500,2490,3885
|
|
20240419,130800,32399056970,2495,2495,2500,2495,9326
|
|
20240419,130700,32375784115,2495,2495,2495,2495,5026
|
|
20240419,130600,32363244245,2495,2495,2495,2490,4196
|
|
20240419,130500,32352778830,2495,2495,2500,2490,6764
|
|
20240419,130400,32335915385,2495,2495,2495,2490,8623
|
|
20240419,130300,32314403550,2495,2500,2510,2490,25666
|
|
20240419,130200,32250335015,2505,2495,2505,2495,68368
|
|
20240419,130100,32079417655,2495,2490,2500,2490,17755
|
|
20240419,130000,32035136735,2490,2490,2490,2480,6863
|
|
20240419,125900,32018107430,2485,2480,2490,2480,3290
|
|
20240419,125800,32009942930,2480,2490,2490,2480,16169
|
|
20240419,125700,31969796125,2490,2490,2495,2490,14871
|
|
20240419,125600,31932764065,2490,2495,2500,2490,10992
|
|
20240419,125500,31905327730,2495,2500,2500,2495,11748
|
|
20240419,125400,31875990765,2500,2500,2505,2495,19916
|
|
20240419,125300,31826156620,2495,2485,2495,2480,7645
|
|
20240419,125200,31807137070,2485,2480,2490,2475,24520
|
|
20240419,125100,31746273225,2480,2490,2495,2480,24915
|
|
20240419,125000,31684312670,2490,2500,2505,2490,22252
|
|
20240419,124900,31628721120,2505,2500,2505,2495,40092
|
|
20240419,124800,31528510545,2500,2505,2510,2500,24720
|
|
20240419,124700,31466531270,2510,2510,2515,2505,43101
|
|
20240419,124600,31358319475,2510,2490,2515,2485,93251
|
|
20240419,124500,31125121430,2490,2495,2495,2490,11725
|
|
20240419,124400,31095904280,2495,2480,2495,2480,12466
|
|
20240419,124300,31064912950,2475,2475,2485,2475,9975
|
|
20240419,124200,31040196330,2470,2480,2480,2470,22323
|
|
20240419,124100,30984950185,2480,2480,2485,2470,28580
|
|
20240419,124000,30914246820,2480,2490,2495,2480,43326
|
|
20240419,123900,30806512680,2495,2485,2495,2480,27406
|
|
20240419,123800,30738304405,2480,2475,2485,2475,26055
|
|
20240419,123700,30673663660,2480,2475,2480,2475,13118
|
|
20240419,123600,30641183285,2475,2480,2480,2475,16358
|
|
20240419,123500,30600681940,2480,2475,2485,2465,26970
|
|
20240419,123400,30533884060,2475,2470,2485,2470,72900
|
|
20240419,123300,30353230145,2470,2460,2480,2460,95524
|
|
20240419,123200,30117182420,2460,2465,2465,2455,8798
|
|
20240419,123100,30095524560,2465,2460,2465,2455,10928
|
|
20240419,123000,30068645990,2465,2460,2465,2455,17209
|
|
20240419,122900,30026295875,2455,2455,2460,2455,2633
|
|
20240419,122800,30019828295,2455,2455,2460,2450,6001
|
|
20240419,122700,30005113620,2455,2450,2455,2450,7375
|
|
20240419,122600,29987040465,2450,2455,2460,2450,2640
|
|
20240419,122500,29980563545,2450,2450,2460,2450,13932
|
|
20240419,122400,29946411325,2450,2450,2465,2450,8569
|
|
20240419,122300,29925341435,2450,2465,2470,2450,30195
|
|
20240419,122200,29851085795,2465,2465,2470,2465,12330
|
|
20240419,122100,29820672800,2465,2470,2470,2460,20165
|
|
20240419,122000,29770961945,2465,2465,2470,2460,9371
|
|
20240419,121900,29747860505,2460,2455,2465,2455,5004
|
|
20240419,121800,29735553800,2455,2455,2460,2455,3861
|
|
20240419,121700,29726061120,2455,2450,2465,2450,2800
|
|
20240419,121600,29719196115,2460,2465,2465,2450,53676
|
|
20240419,121500,29587357090,2465,2460,2465,2455,7215
|
|
20240419,121400,29569600785,2455,2450,2460,2445,7786
|
|
20240419,121300,29550466880,2450,2450,2455,2445,22055
|
|
20240419,121200,29496450545,2445,2455,2455,2445,16680
|
|
20240419,121100,29455557060,2460,2455,2460,2450,36275
|
|
20240419,121000,29366568925,2455,2460,2465,2455,8262
|
|
20240419,120900,29346246300,2465,2470,2475,2460,24564
|
|
20240419,120800,29285706185,2470,2450,2475,2450,33128
|
|
20240419,120700,29204122345,2450,2460,2465,2445,49843
|
|
20240419,120600,29081496435,2465,2465,2470,2460,29491
|
|
20240419,120500,29008780475,2465,2455,2465,2455,29859
|
|
20240419,120400,28935312340,2450,2450,2460,2450,24976
|
|
20240419,120300,28874036885,2450,2455,2455,2440,12810
|
|
20240419,120200,28842690530,2450,2435,2450,2425,39541
|
|
20240419,120100,28746051420,2435,2425,2440,2425,20622
|
|
20240419,120000,28695794175,2425,2420,2430,2420,4129
|
|
20240419,115900,28685782020,2420,2420,2420,2410,2623
|
|
20240419,115800,28679447290,2410,2420,2425,2410,12910
|
|
20240419,115700,28648260845,2425,2425,2430,2425,7242
|
|
20240419,115600,28630698350,2425,2435,2435,2425,5721
|
|
20240419,115500,28616801845,2435,2425,2435,2425,15842
|
|
20240419,115400,28578297245,2425,2425,2430,2420,12943
|
|
20240419,115300,28546865490,2425,2420,2425,2410,2106
|
|
20240419,115200,28541768955,2405,2420,2420,2405,35347
|
|
20240419,115100,28456445875,2415,2420,2430,2395,47921
|
|
20240419,115000,28341054015,2420,2425,2430,2405,26018
|
|
20240419,114900,28278054730,2425,2420,2435,2415,15746
|
|
20240419,114800,28239930515,2420,2405,2420,2400,30176
|
|
20240419,114700,28167120420,2405,2395,2405,2395,21854
|
|
20240419,114600,28114601310,2395,2395,2400,2390,4904
|
|
20240419,114500,28102853500,2395,2395,2400,2390,28950
|
|
20240419,114400,28033558520,2390,2400,2405,2390,148546
|
|
20240419,114300,27677534340,2405,2405,2410,2400,35536
|
|
20240419,114200,27592097840,2405,2415,2415,2400,64070
|
|
20240419,114100,27437909650,2415,2420,2420,2405,27283
|
|
20240419,114000,27372097380,2415,2435,2435,2405,124345
|
|
20240419,113900,27071403980,2435,2435,2435,2430,9382
|
|
20240419,113800,27048583460,2435,2440,2440,2430,12568
|
|
20240419,113700,27018006050,2440,2440,2440,2435,4361
|
|
20240419,113600,27007380455,2435,2435,2440,2430,3842
|
|
20240419,113500,26998025230,2435,2440,2445,2430,23003
|
|
20240419,113400,26941940135,2440,2445,2445,2440,6197
|
|
20240419,113300,26926817525,2445,2435,2445,2435,10046
|
|
20240419,113200,26902315155,2440,2430,2440,2430,19513
|
|
20240419,113100,26854854480,2435,2435,2445,2430,33805
|
|
20240419,113000,26772534930,2435,2450,2455,2435,64345
|
|
20240419,112900,26615489280,2450,2445,2455,2445,28785
|
|
20240419,112800,26544956165,2450,2450,2450,2440,15916
|
|
20240419,112700,26506051235,2445,2430,2450,2430,24405
|
|
20240419,112600,26446411935,2430,2430,2435,2425,17435
|
|
20240419,112500,26404045715,2430,2435,2435,2420,40789
|
|
20240419,112400,26305088165,2435,2430,2440,2425,16238
|
|
20240419,112300,26265643150,2425,2435,2440,2415,122556
|
|
20240419,112200,25968634555,2435,2445,2445,2435,27979
|
|
20240419,112100,25900415775,2445,2445,2445,2440,19668
|
|
20240419,112000,25852379830,2445,2450,2450,2440,17536
|
|
20240419,111900,25809512240,2450,2450,2450,2440,26957
|
|
20240419,111800,25743624325,2450,2445,2450,2440,38358
|
|
20240419,111700,25649757195,2445,2435,2445,2430,41471
|
|
20240419,111600,25548720590,2440,2425,2445,2420,50743
|
|
20240419,111500,25425533990,2425,2435,2440,2425,57900
|
|
20240419,111400,25284858095,2435,2450,2460,2435,97915
|
|
20240419,111300,25045347985,2450,2455,2460,2450,31976
|
|
20240419,111200,24966914280,2455,2460,2465,2455,16348
|
|
20240419,111100,24926699370,2460,2465,2470,2460,25191
|
|
20240419,111000,24864695485,2465,2475,2475,2465,28780
|
|
20240419,110900,24793684115,2475,2470,2480,2470,10006
|
|
20240419,110800,24768946930,2470,2465,2480,2465,19668
|
|
20240419,110700,24720330775,2485,2480,2485,2465,23881
|
|
20240419,110600,24661213650,2485,2470,2485,2465,22305
|
|
20240419,110500,24605941225,2465,2460,2465,2460,14011
|
|
20240419,110400,24571463920,2460,2470,2475,2455,18731
|
|
20240419,110300,24525364365,2475,2460,2475,2455,26256
|
|
20240419,110200,24460646775,2460,2470,2475,2460,35863
|
|
20240419,110100,24372353860,2475,2475,2480,2470,14542
|
|
20240419,110000,24336376965,2475,2475,2480,2475,17905
|
|
20240419,105900,24292024520,2475,2475,2480,2460,24612
|
|
20240419,105800,24231263955,2470,2455,2480,2450,47891
|
|
20240419,105700,24113061405,2455,2470,2475,2450,68886
|
|
20240419,105600,23943606720,2470,2470,2475,2455,102489
|
|
20240419,105500,23691194515,2470,2490,2495,2470,53993
|
|
20240419,105400,23557491570,2485,2500,2515,2485,156771
|
|
20240419,105300,23163730590,2495,2495,2495,2485,25819
|
|
20240419,105200,23099486405,2490,2510,2510,2490,48905
|
|
20240419,105100,22977521350,2510,2500,2510,2495,15262
|
|
20240419,105000,22939304010,2500,2505,2505,2495,22264
|
|
20240419,104900,22883657405,2505,2485,2505,2475,58559
|
|
20240419,104800,22738244280,2490,2505,2505,2485,74021
|
|
20240419,104700,22553679395,2505,2515,2520,2500,18934
|
|
20240419,104600,22506181135,2515,2495,2515,2495,48624
|
|
20240419,104500,22384460540,2495,2515,2515,2495,49165
|
|
20240419,104400,22261410300,2515,2525,2530,2510,16200
|
|
20240419,104300,22220568400,2525,2525,2530,2515,36646
|
|
20240419,104200,22128028370,2525,2515,2525,2515,16907
|
|
20240419,104100,22085426620,2515,2505,2515,2505,11882
|
|
20240419,104000,22055604835,2505,2520,2520,2500,69037
|
|
20240419,103900,21882553465,2515,2515,2520,2510,7123
|
|
20240419,103800,21864641340,2515,2520,2520,2510,24743
|
|
20240419,103700,21802437610,2520,2520,2525,2515,13583
|
|
20240419,103600,21768198055,2520,2510,2520,2510,53418
|
|
20240419,103500,21633829075,2510,2515,2520,2510,21395
|
|
20240419,103400,21580057030,2520,2505,2520,2500,71295
|
|
20240419,103300,21401378625,2505,2530,2535,2505,103656
|
|
20240419,103200,21140448235,2530,2530,2530,2520,66513
|
|
20240419,103100,20972370245,2535,2540,2540,2530,83066
|
|
20240419,103000,20762043810,2540,2540,2550,2540,93734
|
|
20240419,102900,20523903490,2540,2545,2550,2540,54830
|
|
20240419,102800,20384506410,2550,2545,2550,2545,21016
|
|
20240419,102700,20330997015,2545,2550,2555,2545,12963
|
|
20240419,102600,20297991325,2545,2545,2555,2545,54292
|
|
20240419,102500,20159764470,2545,2555,2560,2545,58778
|
|
20240419,102400,20009780230,2560,2550,2565,2550,25372
|
|
20240419,102300,19944870485,2560,2560,2560,2545,68491
|
|
20240419,102200,19770181915,2555,2570,2570,2555,71984
|
|
20240419,102100,19585990905,2570,2580,2585,2565,44154
|
|
20240419,102000,19472356120,2580,2570,2585,2560,64860
|
|
20240419,101900,19305534025,2570,2580,2585,2555,150630
|
|
20240419,101800,18918059240,2585,2585,2590,2580,50618
|
|
20240419,101700,18787330710,2590,2590,2595,2580,43045
|
|
20240419,101600,18675981755,2595,2600,2605,2580,97623
|
|
20240419,101500,18423065180,2600,2610,2615,2595,138422
|
|
20240419,101400,18062511585,2615,2620,2625,2590,313510
|
|
20240419,101300,17244910015,2620,2585,2640,2580,609172
|
|
20240419,101200,15653081660,2585,2590,2595,2580,94171
|
|
20240419,101100,15409305955,2585,2585,2590,2580,31098
|
|
20240419,101000,15328938275,2580,2580,2590,2580,50276
|
|
20240419,100900,15199060925,2575,2580,2590,2575,81646
|
|
20240419,100800,14988048660,2575,2580,2580,2570,32922
|
|
20240419,100700,14903255090,2580,2575,2585,2570,61374
|
|
20240419,100600,14744946960,2575,2580,2580,2570,12044
|
|
20240419,100500,14713929460,2580,2565,2580,2560,47117
|
|
20240419,100400,14592792190,2565,2570,2570,2560,26771
|
|
20240419,100300,14524104390,2565,2565,2570,2565,29030
|
|
20240419,100200,14449513965,2565,2550,2565,2550,47822
|
|
20240419,100100,14327273630,2550,2550,2555,2545,10507
|
|
20240419,100000,14300505565,2555,2550,2555,2550,22390
|
|
20240419,095900,14243311140,2555,2545,2555,2540,53029
|
|
20240419,095800,14108424730,2540,2545,2550,2540,12421
|
|
20240419,095700,14076830850,2545,2555,2555,2545,22120
|
|
20240419,095600,14020485250,2550,2550,2555,2540,25314
|
|
20240419,095500,13956045990,2550,2550,2550,2540,21329
|
|
20240419,095400,13901770055,2550,2545,2555,2540,82946
|
|
20240419,095300,13690526390,2550,2550,2550,2545,17303
|
|
20240419,095200,13646470650,2550,2565,2565,2545,106582
|
|
20240419,095100,13374718180,2560,2560,2565,2560,11296
|
|
20240419,095000,13345789055,2560,2550,2560,2550,17738
|
|
20240419,094900,13300444170,2550,2555,2565,2550,90936
|
|
20240419,094800,13067987000,2555,2570,2570,2545,95403
|
|
20240419,094700,12824245405,2570,2580,2585,2565,73065
|
|
20240419,094600,12636166100,2580,2590,2595,2570,86609
|
|
20240419,094500,12412552375,2595,2590,2595,2580,122620
|
|
20240419,094400,12095072780,2595,2560,2595,2560,117120
|
|
20240419,094300,11792646610,2565,2555,2570,2555,35988
|
|
20240419,094200,11700376530,2565,2575,2575,2555,95904
|
|
20240419,094100,11454982830,2575,2560,2580,2555,121100
|
|
20240419,094000,11143788140,2555,2560,2560,2550,44401
|
|
20240419,093900,11030285900,2560,2540,2560,2540,29166
|
|
20240419,093800,10955878400,2540,2565,2565,2535,116218
|
|
20240419,093700,10659686970,2565,2540,2565,2540,186938
|
|
20240419,093600,10182181550,2545,2520,2545,2515,81442
|
|
20240419,093500,9976000885,2520,2515,2525,2510,24204
|
|
20240419,093400,9915089255,2515,2505,2515,2505,15094
|
|
20240419,093300,9877211670,2505,2500,2505,2495,52662
|
|
20240419,093200,9745502730,2495,2510,2510,2490,56063
|
|
20240419,093100,9605302175,2510,2525,2525,2510,33145
|
|
20240419,093000,9521826025,2525,2525,2530,2520,22353
|
|
20240419,092900,9465385390,2520,2520,2530,2510,56038
|
|
20240419,092800,9324221380,2525,2530,2535,2520,55664
|
|
20240419,092700,9183580625,2530,2515,2535,2510,54600
|
|
20240419,092600,9045702445,2515,2520,2525,2500,36315
|
|
20240419,092500,8954261130,2525,2505,2525,2495,74544
|
|
20240419,092400,8767180415,2505,2480,2510,2480,127919
|
|
20240419,092300,8448120680,2485,2485,2490,2480,82951
|
|
20240419,092200,8242090425,2485,2500,2500,2485,31309
|
|
20240419,092100,8164129365,2500,2500,2505,2490,37661
|
|
20240419,092000,8070113555,2500,2485,2505,2485,54484
|
|
20240419,091900,7934169485,2490,2490,2500,2485,141059
|
|
20240419,091800,7583019805,2495,2475,2500,2475,164341
|
|
20240419,091700,7174147315,2475,2460,2475,2450,98031
|
|
20240419,091600,6932272425,2460,2450,2465,2445,84012
|
|
20240419,091500,6726120680,2450,2460,2465,2445,55381
|
|
20240419,091400,6590009505,2460,2435,2470,2430,70709
|
|
20240419,091300,6417054105,2435,2445,2465,2435,74258
|
|
20240419,091200,6235487635,2445,2440,2455,2440,98608
|
|
20240419,091100,5994157500,2440,2440,2445,2410,170918
|
|
20240419,091000,5579478345,2440,2435,2440,2425,137077
|
|
20240419,090900,5246265000,2425,2470,2470,2420,367571
|
|
20240419,090800,4349358410,2465,2485,2485,2450,243729
|
|
20240419,090700,3748953530,2485,2485,2490,2475,81196
|
|
20240419,090600,3547546115,2480,2505,2505,2475,119099
|
|
20240419,090500,3251104205,2505,2495,2505,2490,124400
|
|
20240419,090400,2940290945,2490,2470,2495,2465,116378
|
|
20240419,090300,2651851845,2465,2495,2505,2465,150792
|
|
20240419,090200,2278029895,2495,2475,2505,2470,133798
|
|
20240419,090100,1945322495,2465,2525,2540,2455,408799
|
|
20240419,090000,924768120,2545,2570,2575,2525,342250
|