590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,184700,30112970460,2370,2370,2370,2370,183863
|
|
20240422,184600,30112970460,2370,2370,2370,2370,0
|
|
20240422,184500,30112970460,2370,2370,2370,2370,0
|
|
20240422,184400,30112970460,2370,2370,2370,2370,0
|
|
20240422,184300,30112970460,2370,2370,2370,2370,0
|
|
20240422,184200,30112970460,2370,2370,2370,2370,0
|
|
20240422,184100,30112970460,2370,2370,2370,2370,0
|
|
20240422,184000,30112970460,2370,2370,2370,2370,0
|
|
20240422,183900,30112970460,2370,2370,2370,2370,0
|
|
20240422,183800,30112970460,2370,2370,2370,2370,0
|
|
20240422,183700,30112970460,2370,2370,2370,2370,0
|
|
20240422,183600,30112970460,2370,2370,2370,2370,0
|
|
20240422,183500,30112970460,2370,2370,2370,2370,0
|
|
20240422,183400,30112970460,2370,2370,2370,2370,0
|
|
20240422,183300,30112970460,2370,2370,2370,2370,0
|
|
20240422,183200,30112970460,2370,2370,2370,2370,0
|
|
20240422,183100,30112970460,2370,2370,2370,2370,0
|
|
20240422,183000,30112970460,2370,2370,2370,2370,0
|
|
20240422,182900,30112970460,2370,2370,2370,2370,0
|
|
20240422,182800,30112970460,2370,2370,2370,2370,0
|
|
20240422,182700,30112970460,2370,2370,2370,2370,0
|
|
20240422,182600,30112970460,2370,2370,2370,2370,0
|
|
20240422,182500,30112970460,2370,2370,2370,2370,0
|
|
20240422,182400,30112970460,2370,2370,2370,2370,0
|
|
20240422,182300,30112970460,2370,2370,2370,2370,0
|
|
20240422,182200,30112970460,2370,2370,2370,2370,0
|
|
20240422,182100,30112970460,2370,2370,2370,2370,0
|
|
20240422,182000,30112970460,2370,2370,2370,2370,0
|
|
20240422,181900,30112970460,2370,2370,2370,2370,0
|
|
20240422,181800,30112970460,2370,2370,2370,2370,0
|
|
20240422,181700,30112970460,2370,2370,2370,2370,183863
|
|
20240422,181600,30112970460,2370,2370,2370,2370,0
|
|
20240422,181500,30112970460,2370,2370,2370,2370,0
|
|
20240422,181400,30112970460,2370,2370,2370,2370,0
|
|
20240422,181300,30112970460,2370,2370,2370,2370,0
|
|
20240422,181200,30112970460,2370,2370,2370,2370,0
|
|
20240422,181100,30112970460,2370,2370,2370,2370,0
|
|
20240422,181000,30112970460,2370,2370,2370,2370,0
|
|
20240422,180900,30112970460,2370,2370,2370,2370,0
|
|
20240422,180800,30112970460,2370,2370,2370,2370,0
|
|
20240422,180700,30112970460,2370,2370,2370,2370,0
|
|
20240422,180600,30112970460,2370,2370,2370,2370,0
|
|
20240422,180500,30112970460,2370,2370,2370,2370,0
|
|
20240422,180400,30112970460,2370,2370,2370,2370,0
|
|
20240422,180300,30112970460,2370,2370,2370,2370,0
|
|
20240422,180200,30112970460,2370,2370,2370,2370,0
|
|
20240422,180100,30112970460,2370,2370,2370,2370,0
|
|
20240422,180000,30112970460,2370,2370,2370,2370,0
|
|
20240422,175900,30112970460,2370,2370,2370,2370,0
|
|
20240422,175800,30112970460,2370,2370,2370,2370,0
|
|
20240422,175700,30112970460,2370,2370,2370,2370,0
|
|
20240422,175600,30112970460,2370,2370,2370,2370,0
|
|
20240422,175500,30112970460,2370,2370,2370,2370,0
|
|
20240422,175400,30112970460,2370,2370,2370,2370,0
|
|
20240422,175300,30112970460,2370,2370,2370,2370,0
|
|
20240422,175200,30112970460,2370,2370,2370,2370,0
|
|
20240422,175100,30112970460,2370,2370,2370,2370,0
|
|
20240422,175000,30112970460,2370,2370,2370,2370,0
|
|
20240422,174900,30112970460,2370,2370,2370,2370,0
|
|
20240422,174800,30112970460,2370,2370,2370,2370,0
|
|
20240422,174700,30112970460,2370,2370,2370,2370,183863
|
|
20240422,174600,30112970460,2370,2370,2370,2370,0
|
|
20240422,174500,30112970460,2370,2370,2370,2370,0
|
|
20240422,174400,30112970460,2370,2370,2370,2370,0
|
|
20240422,174300,30112970460,2370,2370,2370,2370,0
|
|
20240422,174200,30112970460,2370,2370,2370,2370,0
|
|
20240422,174100,30112970460,2370,2370,2370,2370,0
|
|
20240422,174000,30112970460,2370,2370,2370,2370,0
|
|
20240422,173900,30112970460,2370,2370,2370,2370,0
|
|
20240422,173800,30112970460,2370,2370,2370,2370,0
|
|
20240422,173700,30112970460,2370,2370,2370,2370,0
|
|
20240422,173600,30112970460,2370,2370,2370,2370,0
|
|
20240422,173500,30112970460,2370,2370,2370,2370,0
|
|
20240422,173400,30112970460,2370,2370,2370,2370,0
|
|
20240422,173300,30112970460,2370,2370,2370,2370,0
|
|
20240422,173200,30112970460,2370,2370,2370,2370,0
|
|
20240422,173100,30112970460,2370,2370,2370,2370,0
|
|
20240422,173000,30112970460,2370,2370,2370,2370,0
|
|
20240422,172900,30112970460,2370,2370,2370,2370,0
|
|
20240422,172800,30112970460,2370,2370,2370,2370,0
|
|
20240422,172700,30112970460,2370,2370,2370,2370,0
|
|
20240422,172600,30112970460,2370,2370,2370,2370,0
|
|
20240422,172500,30112970460,2370,2370,2370,2370,0
|
|
20240422,172400,30112970460,2370,2370,2370,2370,0
|
|
20240422,172300,30112970460,2370,2370,2370,2370,0
|
|
20240422,172200,30112970460,2370,2370,2370,2370,0
|
|
20240422,172100,30112970460,2370,2370,2370,2370,0
|
|
20240422,172000,30112970460,2370,2370,2370,2370,0
|
|
20240422,171900,30112970460,2370,2370,2370,2370,0
|
|
20240422,171800,30112970460,2370,2370,2370,2370,0
|
|
20240422,171700,30112970460,2370,2370,2370,2370,183863
|
|
20240422,171600,30112970460,2370,2370,2370,2370,0
|
|
20240422,171500,30112970460,2370,2370,2370,2370,0
|
|
20240422,171400,30112970460,2370,2370,2370,2370,0
|
|
20240422,171300,30112970460,2370,2370,2370,2370,0
|
|
20240422,171200,30112970460,2370,2370,2370,2370,0
|
|
20240422,171100,30112970460,2370,2370,2370,2370,0
|
|
20240422,171000,30112970460,2370,2370,2370,2370,0
|
|
20240422,170900,30112970460,2370,2370,2370,2370,0
|
|
20240422,170800,30112970460,2370,2370,2370,2370,0
|
|
20240422,170700,30112970460,2370,2370,2370,2370,0
|
|
20240422,170600,30112970460,2370,2370,2370,2370,0
|
|
20240422,170500,30112970460,2370,2370,2370,2370,0
|
|
20240422,170400,30112970460,2370,2370,2370,2370,0
|
|
20240422,170300,30112970460,2370,2370,2370,2370,0
|
|
20240422,170200,30112970460,2370,2370,2370,2370,0
|
|
20240422,170100,30112970460,2370,2370,2370,2370,0
|
|
20240422,170000,30112970460,2370,2370,2370,2370,0
|
|
20240422,165900,30112970460,2370,2370,2370,2370,0
|
|
20240422,165800,30112970460,2370,2370,2370,2370,0
|
|
20240422,165700,30112970460,2370,2370,2370,2370,0
|
|
20240422,165600,30112970460,2370,2370,2370,2370,0
|
|
20240422,165500,30112970460,2370,2370,2370,2370,0
|
|
20240422,165400,30112970460,2370,2370,2370,2370,0
|
|
20240422,165300,30112970460,2370,2370,2370,2370,0
|
|
20240422,165200,30112970460,2370,2370,2370,2370,0
|
|
20240422,165100,30112970460,2370,2370,2370,2370,0
|
|
20240422,165000,30112970460,2370,2370,2370,2370,0
|
|
20240422,164900,30112970460,2370,2370,2370,2370,0
|
|
20240422,164800,30112970460,2370,2370,2370,2370,0
|
|
20240422,164700,30112970460,2370,2370,2370,2370,183863
|
|
20240422,164600,30112970460,2370,2370,2370,2370,0
|
|
20240422,164500,30112970460,2370,2370,2370,2370,0
|
|
20240422,164400,30112970460,2370,2370,2370,2370,0
|
|
20240422,164300,30112970460,2370,2370,2370,2370,0
|
|
20240422,164200,30112970460,2370,2370,2370,2370,0
|
|
20240422,164100,30112970460,2370,2370,2370,2370,0
|
|
20240422,164000,30112970460,2370,2370,2370,2370,0
|
|
20240422,163900,30112970460,2370,2370,2370,2370,0
|
|
20240422,163800,30112970460,2370,2370,2370,2370,0
|
|
20240422,163700,30112970460,2370,2370,2370,2370,0
|
|
20240422,163600,30112970460,2370,2370,2370,2370,0
|
|
20240422,163500,30112970460,2370,2370,2370,2370,0
|
|
20240422,163400,30112970460,2370,2370,2370,2370,0
|
|
20240422,163300,30112970460,2370,2370,2370,2370,0
|
|
20240422,163200,30112970460,2370,2370,2370,2370,0
|
|
20240422,163100,30112970460,2370,2370,2370,2370,0
|
|
20240422,163000,30112970460,2370,2370,2370,2370,0
|
|
20240422,162900,30112970460,2370,2370,2370,2370,0
|
|
20240422,162800,30112970460,2370,2370,2370,2370,0
|
|
20240422,162700,30112970460,2370,2370,2370,2370,0
|
|
20240422,162600,30112970460,2370,2370,2370,2370,0
|
|
20240422,162500,30112970460,2370,2370,2370,2370,0
|
|
20240422,162400,30112970460,2370,2370,2370,2370,0
|
|
20240422,162300,30112970460,2370,2370,2370,2370,0
|
|
20240422,162200,30112970460,2370,2370,2370,2370,0
|
|
20240422,162100,30112970460,2370,2370,2370,2370,0
|
|
20240422,162000,30112970460,2370,2370,2370,2370,0
|
|
20240422,161900,30112970460,2370,2370,2370,2370,0
|
|
20240422,161800,30112970460,2370,2370,2370,2370,0
|
|
20240422,161700,30112970460,2370,2370,2370,2370,183863
|
|
20240422,161600,30112970460,2370,2370,2370,2370,0
|
|
20240422,161500,30112970460,2370,2370,2370,2370,0
|
|
20240422,161400,30112970460,2370,2370,2370,2370,0
|
|
20240422,161300,30112970460,2370,2370,2370,2370,0
|
|
20240422,161200,30112970460,2370,2370,2370,2370,0
|
|
20240422,161100,30112970460,2370,2370,2370,2370,0
|
|
20240422,161000,30112970460,2370,2370,2370,2370,0
|
|
20240422,160900,30112970460,2370,2370,2370,2370,0
|
|
20240422,160800,30112970460,2370,2370,2370,2370,0
|
|
20240422,160700,30112970460,2370,2370,2370,2370,0
|
|
20240422,160600,30112970460,2370,2370,2370,2370,0
|
|
20240422,160500,30112970460,2370,2370,2370,2370,0
|
|
20240422,160400,30112970460,2370,2370,2370,2370,0
|
|
20240422,160300,30112970460,2370,2370,2370,2370,0
|
|
20240422,160200,30112970460,2370,2370,2370,2370,0
|
|
20240422,160100,30112970460,2370,2370,2370,2370,0
|
|
20240422,160000,30112970460,2370,2370,2370,2370,0
|
|
20240422,155900,30112970460,2370,2370,2370,2370,0
|
|
20240422,155800,30112970460,2370,2370,2370,2370,0
|
|
20240422,155700,30112970460,2370,2370,2370,2370,0
|
|
20240422,155600,30112970460,2370,2370,2370,2370,0
|
|
20240422,155500,30112970460,2370,2370,2370,2370,0
|
|
20240422,155400,30112970460,2370,2370,2370,2370,0
|
|
20240422,155300,30112970460,2370,2370,2370,2370,0
|
|
20240422,155200,30112970460,2370,2370,2370,2370,0
|
|
20240422,155100,30112970460,2370,2370,2370,2370,0
|
|
20240422,155000,30112970460,2370,2370,2370,2370,0
|
|
20240422,154900,30112970460,2370,2370,2370,2370,0
|
|
20240422,154800,30112970460,2370,2370,2370,2370,0
|
|
20240422,154700,30112970460,2370,2370,2370,2370,183863
|
|
20240422,154600,30112970460,2370,2370,2370,2370,0
|
|
20240422,154500,30112970460,2370,2370,2370,2370,0
|
|
20240422,154400,30112970460,2370,2370,2370,2370,0
|
|
20240422,154300,30112970460,2370,2370,2370,2370,0
|
|
20240422,154200,30112970460,2370,2370,2370,2370,0
|
|
20240422,154100,30112970460,2370,2370,2370,2370,0
|
|
20240422,154000,30112970460,2370,2370,2370,2370,0
|
|
20240422,153900,30112970460,2370,2370,2370,2370,0
|
|
20240422,153800,30112970460,2370,2370,2370,2370,0
|
|
20240422,153700,30112970460,2370,2370,2370,2370,0
|
|
20240422,153600,30112970460,2370,2370,2370,2370,0
|
|
20240422,153500,30112970460,2370,2370,2370,2370,0
|
|
20240422,153400,30112970460,2370,2370,2370,2370,0
|
|
20240422,153300,30112970460,2370,2370,2370,2370,0
|
|
20240422,153200,30112970460,2370,2370,2370,2370,0
|
|
20240422,153100,30112970460,2370,2370,2370,2370,0
|
|
20240422,153000,30112970460,2370,2370,2370,2370,183863
|
|
20240422,152900,29677215150,2370,2370,2370,2370,0
|
|
20240422,152800,29677215150,2370,2370,2370,2370,0
|
|
20240422,152700,29677215150,2370,2370,2370,2370,0
|
|
20240422,152600,29677215150,2370,2370,2370,2370,0
|
|
20240422,152500,29677215150,2370,2370,2370,2370,0
|
|
20240422,152400,29677215150,2370,2370,2370,2370,0
|
|
20240422,152300,29677215150,2370,2370,2370,2370,0
|
|
20240422,152200,29677215150,2370,2370,2370,2370,0
|
|
20240422,152100,29677215150,2370,2370,2370,2370,0
|
|
20240422,152000,29677215150,2370,2370,2370,2370,0
|
|
20240422,151900,29677215150,2370,2370,2375,2370,80042
|
|
20240422,151800,29487353820,2370,2375,2375,2370,33869
|
|
20240422,151700,29407053410,2375,2375,2380,2370,23547
|
|
20240422,151600,29351102355,2375,2380,2385,2375,37184
|
|
20240422,151500,29262617130,2385,2385,2385,2380,9090
|
|
20240422,151400,29240964635,2385,2380,2390,2380,49645
|
|
20240422,151300,29122588590,2380,2380,2385,2375,12880
|
|
20240422,151200,29091934470,2380,2385,2385,2380,30294
|
|
20240422,151100,29019804660,2375,2380,2385,2375,17335
|
|
20240422,151000,28978549645,2385,2385,2390,2380,31376
|
|
20240422,150900,28903752290,2390,2385,2390,2380,21003
|
|
20240422,150800,28853633060,2385,2385,2390,2380,40522
|
|
20240422,150700,28757003295,2380,2380,2385,2380,14215
|
|
20240422,150600,28723156930,2380,2380,2385,2380,8592
|
|
20240422,150500,28702701590,2380,2380,2385,2375,37782
|
|
20240422,150400,28612679500,2385,2380,2385,2375,38893
|
|
20240422,150300,28520112010,2375,2375,2380,2370,19019
|
|
20240422,150200,28474954805,2375,2380,2380,2370,17235
|
|
20240422,150100,28434034470,2380,2380,2380,2380,9137
|
|
20240422,150000,28412288410,2380,2375,2380,2375,4655
|
|
20240422,145900,28401222310,2380,2375,2385,2375,60096
|
|
20240422,145800,28258154090,2380,2370,2380,2370,26620
|
|
20240422,145700,28194961470,2375,2375,2375,2370,7316
|
|
20240422,145600,28177586270,2375,2375,2375,2370,6101
|
|
20240422,145500,28163113260,2375,2370,2375,2370,12171
|
|
20240422,145400,28134262430,2370,2375,2375,2365,19601
|
|
20240422,145300,28087806400,2370,2375,2375,2370,5677
|
|
20240422,145200,28074328225,2370,2375,2375,2370,9162
|
|
20240422,145100,28052601960,2370,2380,2380,2370,45022
|
|
20240422,145000,27945755210,2375,2370,2380,2365,51527
|
|
20240422,144900,27823394195,2365,2355,2375,2355,114406
|
|
20240422,144800,27552904980,2355,2355,2355,2350,13358
|
|
20240422,144700,27521500320,2355,2350,2355,2350,4136
|
|
20240422,144600,27511776730,2350,2355,2355,2350,2707
|
|
20240422,144500,27505411495,2345,2355,2355,2345,9949
|
|
20240422,144400,27482031905,2355,2350,2355,2350,7259
|
|
20240422,144300,27464970415,2355,2360,2360,2350,21284
|
|
20240422,144200,27414816255,2360,2360,2365,2355,20486
|
|
20240422,144100,27366470665,2360,2355,2360,2355,40150
|
|
20240422,144000,27271856190,2350,2350,2355,2350,8105
|
|
20240422,143900,27252797950,2355,2350,2355,2345,26183
|
|
20240422,143800,27191262570,2350,2340,2350,2340,3746
|
|
20240422,143700,27182461780,2345,2340,2350,2335,21810
|
|
20240422,143600,27131367870,2340,2335,2340,2330,6282
|
|
20240422,143500,27116701340,2340,2335,2340,2335,2944
|
|
20240422,143400,27109822830,2340,2340,2340,2335,6684
|
|
20240422,143300,27094209645,2340,2335,2345,2335,2584
|
|
20240422,143200,27088164605,2340,2335,2340,2335,10053
|
|
20240422,143100,27064655840,2335,2350,2350,2335,8112
|
|
20240422,143000,27045658180,2350,2330,2360,2330,73305
|
|
20240422,142900,26873563990,2335,2340,2340,2330,18991
|
|
20240422,142800,26829263725,2335,2340,2340,2335,4177
|
|
20240422,142700,26819509625,2340,2335,2340,2335,8912
|
|
20240422,142600,26798687105,2335,2330,2340,2330,25096
|
|
20240422,142500,26740111705,2330,2330,2335,2325,11355
|
|
20240422,142400,26713654530,2330,2325,2330,2325,1719
|
|
20240422,142300,26709656860,2325,2330,2335,2325,11973
|
|
20240422,142200,26681764505,2330,2335,2335,2330,5589
|
|
20240422,142100,26668726935,2335,2335,2340,2335,8195
|
|
20240422,142000,26649591560,2335,2340,2340,2335,2701
|
|
20240422,141900,26643283330,2335,2335,2340,2335,4011
|
|
20240422,141800,26633915055,2335,2335,2340,2335,7197
|
|
20240422,141700,26617108560,2330,2335,2335,2325,6503
|
|
20240422,141600,26601958530,2330,2320,2330,2320,31906
|
|
20240422,141500,26527802845,2325,2320,2325,2315,37978
|
|
20240422,141400,26439818865,2320,2325,2325,2315,18073
|
|
20240422,141300,26397892035,2325,2320,2325,2315,10257
|
|
20240422,141200,26374090840,2320,2325,2330,2315,90289
|
|
20240422,141100,26164492140,2325,2335,2335,2325,32752
|
|
20240422,141000,26088179000,2335,2330,2335,2330,4640
|
|
20240422,140900,26077365460,2335,2335,2340,2330,18467
|
|
20240422,140800,26034226495,2330,2340,2340,2330,39039
|
|
20240422,140700,25943088745,2340,2340,2340,2335,4725
|
|
20240422,140600,25932032465,2340,2340,2340,2335,1067
|
|
20240422,140500,25929537465,2340,2335,2340,2335,9612
|
|
20240422,140400,25907090510,2340,2340,2340,2335,5012
|
|
20240422,140300,25895375710,2340,2340,2340,2335,3006
|
|
20240422,140200,25888346615,2345,2345,2345,2340,11577
|
|
20240422,140100,25861248710,2345,2340,2345,2340,14731
|
|
20240422,140000,25826764520,2340,2335,2340,2330,12811
|
|
20240422,135900,25796852425,2330,2335,2335,2325,7371
|
|
20240422,135800,25779680345,2330,2330,2335,2325,19037
|
|
20240422,135700,25735330600,2330,2335,2340,2325,34277
|
|
20240422,135600,25655463795,2330,2330,2335,2325,82822
|
|
20240422,135500,25462488710,2330,2340,2340,2330,6062
|
|
20240422,135400,25448343725,2335,2340,2345,2335,7735
|
|
20240422,135300,25430257695,2340,2340,2340,2335,4870
|
|
20240422,135200,25418866115,2340,2335,2340,2330,6592
|
|
20240422,135100,25403464990,2335,2340,2345,2330,20238
|
|
20240422,135000,25356241350,2345,2345,2345,2335,35750
|
|
20240422,134900,25272706080,2345,2345,2345,2340,4309
|
|
20240422,134800,25262610015,2340,2340,2345,2335,15564
|
|
20240422,134700,25226208395,2340,2345,2345,2340,14945
|
|
20240422,134600,25191230320,2345,2345,2345,2340,9949
|
|
20240422,134500,25167939545,2345,2355,2355,2345,14515
|
|
20240422,134400,25133872300,2355,2355,2360,2350,16065
|
|
20240422,134300,25096066150,2350,2355,2360,2350,3226
|
|
20240422,134200,25088474550,2355,2355,2355,2355,5944
|
|
20240422,134100,25074476430,2355,2355,2355,2350,8577
|
|
20240422,134000,25054291675,2355,2345,2355,2345,15043
|
|
20240422,133900,25018922655,2345,2345,2345,2340,6585
|
|
20240422,133800,25003483180,2345,2345,2350,2340,5372
|
|
20240422,133700,24990887825,2350,2345,2350,2340,5596
|
|
20240422,133600,24977775530,2345,2345,2345,2340,2904
|
|
20240422,133500,24970975635,2340,2340,2345,2340,4170
|
|
20240422,133400,24961206650,2340,2345,2345,2340,20184
|
|
20240422,133300,24913935230,2345,2345,2345,2340,2750
|
|
20240422,133200,24907486485,2345,2345,2345,2340,1264
|
|
20240422,133100,24904522495,2345,2345,2345,2340,1659
|
|
20240422,133000,24900637560,2345,2335,2345,2335,4910
|
|
20240422,132900,24889145180,2340,2340,2340,2335,3427
|
|
20240422,132800,24881141480,2340,2340,2340,2340,2975
|
|
20240422,132700,24874179980,2340,2345,2345,2340,13562
|
|
20240422,132600,24842444600,2345,2345,2345,2340,2835
|
|
20240422,132500,24835796775,2345,2340,2345,2340,831
|
|
20240422,132400,24833849600,2340,2345,2345,2340,361
|
|
20240422,132300,24833003835,2345,2340,2345,2335,25986
|
|
20240422,132200,24772256620,2335,2340,2340,2335,9182
|
|
20240422,132100,24750783460,2340,2340,2345,2340,13077
|
|
20240422,132000,24720183015,2340,2340,2340,2340,6510
|
|
20240422,131900,24704949615,2345,2335,2345,2335,6695
|
|
20240422,131800,24689285440,2340,2340,2340,2340,7131
|
|
20240422,131700,24672598900,2340,2345,2345,2340,10050
|
|
20240422,131600,24649056140,2350,2350,2350,2345,8502
|
|
20240422,131500,24629116245,2345,2350,2350,2345,2936
|
|
20240422,131400,24622218845,2345,2350,2350,2345,1805
|
|
20240422,131300,24617983790,2350,2340,2350,2340,6989
|
|
20240422,131200,24601614590,2340,2340,2345,2340,17440
|
|
20240422,131100,24560803715,2340,2345,2345,2340,10648
|
|
20240422,131000,24535841355,2345,2350,2350,2340,50417
|
|
20240422,130900,24417726280,2350,2345,2350,2345,16493
|
|
20240422,130800,24378969370,2350,2350,2350,2345,14257
|
|
20240422,130700,24345496990,2350,2350,2355,2350,11202
|
|
20240422,130600,24319172180,2355,2355,2355,2350,1155
|
|
20240422,130500,24316457290,2355,2350,2355,2350,7295
|
|
20240422,130400,24299288095,2350,2350,2355,2350,2827
|
|
20240422,130300,24292643825,2355,2355,2355,2350,15292
|
|
20240422,130200,24256707460,2345,2355,2360,2345,33047
|
|
20240422,130100,24179021145,2355,2360,2360,2355,2881
|
|
20240422,130000,24172231730,2360,2360,2360,2355,3940
|
|
20240422,125900,24162934825,2365,2360,2365,2360,3428
|
|
20240422,125800,24154844385,2360,2360,2365,2360,2566
|
|
20240422,125700,24148783480,2360,2355,2360,2355,5054
|
|
20240422,125600,24136867570,2355,2355,2360,2355,4337
|
|
20240422,125500,24126652515,2355,2360,2360,2355,2303
|
|
20240422,125400,24121219400,2360,2355,2360,2355,6627
|
|
20240422,125300,24105610480,2355,2360,2365,2355,8077
|
|
20240422,125200,24086553810,2365,2360,2365,2360,3344
|
|
20240422,125100,24078660940,2365,2360,2365,2360,7881
|
|
20240422,125000,24060055400,2365,2360,2365,2360,6617
|
|
20240422,124900,24044432035,2365,2360,2365,2360,2593
|
|
20240422,124800,24038309865,2365,2355,2370,2355,5518
|
|
20240422,124700,24025272350,2360,2355,2360,2350,11697
|
|
20240422,124600,23997720390,2355,2360,2360,2350,5080
|
|
20240422,124500,23985771690,2360,2360,2365,2355,6674
|
|
20240422,124400,23970048135,2365,2365,2370,2360,50960
|
|
20240422,124300,23849740045,2370,2360,2370,2360,7152
|
|
20240422,124200,23832846865,2355,2365,2370,2355,7346
|
|
20240422,124100,23815496355,2370,2365,2370,2360,6971
|
|
20240422,124000,23798997280,2365,2360,2365,2360,12161
|
|
20240422,123900,23770285685,2350,2355,2360,2350,10231
|
|
20240422,123800,23746210510,2355,2355,2360,2355,7113
|
|
20240422,123700,23729458870,2355,2355,2360,2350,3111
|
|
20240422,123600,23722133360,2360,2345,2360,2345,13889
|
|
20240422,123500,23689525120,2345,2355,2355,2345,31074
|
|
20240422,123400,23616596395,2355,2360,2360,2350,18558
|
|
20240422,123300,23572960355,2355,2360,2365,2350,60682
|
|
20240422,123200,23429988840,2360,2385,2385,2360,66102
|
|
20240422,123100,23273305720,2385,2385,2385,2375,16268
|
|
20240422,123000,23234572065,2380,2370,2385,2370,9601
|
|
20240422,122900,23211716680,2375,2380,2380,2370,14872
|
|
20240422,122800,23176431520,2375,2385,2385,2375,23223
|
|
20240422,122700,23121168785,2385,2370,2385,2365,16616
|
|
20240422,122600,23081689230,2370,2365,2370,2365,13171
|
|
20240422,122500,23050509090,2370,2365,2370,2365,15602
|
|
20240422,122400,23013582570,2370,2385,2385,2365,66108
|
|
20240422,122300,22856808095,2380,2385,2390,2375,55263
|
|
20240422,122200,22725144240,2385,2390,2390,2380,32793
|
|
20240422,122100,22646899320,2390,2380,2390,2375,40013
|
|
20240422,122000,22551508170,2380,2375,2380,2370,14831
|
|
20240422,121900,22516258735,2370,2365,2375,2365,15730
|
|
20240422,121800,22478950915,2370,2370,2370,2365,13668
|
|
20240422,121700,22446588150,2365,2370,2370,2365,7972
|
|
20240422,121600,22427698335,2370,2370,2375,2365,7306
|
|
20240422,121500,22410383140,2365,2375,2380,2365,31673
|
|
20240422,121400,22335233685,2380,2380,2380,2375,25622
|
|
20240422,121300,22274260250,2380,2375,2380,2375,6323
|
|
20240422,121200,22259215345,2380,2375,2380,2370,23012
|
|
20240422,121100,22204484690,2375,2375,2375,2370,10820
|
|
20240422,121000,22178791090,2370,2370,2375,2360,21826
|
|
20240422,120900,22127069745,2375,2360,2375,2360,14474
|
|
20240422,120800,22092842485,2365,2365,2365,2360,17565
|
|
20240422,120700,22051366410,2365,2375,2375,2360,51589
|
|
20240422,120600,21929336025,2370,2375,2380,2370,20518
|
|
20240422,120500,21880598935,2375,2375,2380,2370,22061
|
|
20240422,120400,21828183355,2375,2375,2375,2365,9664
|
|
20240422,120300,21805240730,2375,2370,2375,2365,11752
|
|
20240422,120200,21777389800,2365,2375,2380,2360,41590
|
|
20240422,120100,21678914815,2375,2375,2380,2370,21372
|
|
20240422,120000,21628209950,2370,2380,2380,2365,52340
|
|
20240422,115900,21503942625,2370,2365,2380,2365,37992
|
|
20240422,115800,21413742850,2370,2360,2370,2360,13074
|
|
20240422,115700,21382799040,2360,2360,2365,2355,25924
|
|
20240422,115600,21321607645,2355,2360,2360,2355,11868
|
|
20240422,115500,21293615060,2355,2360,2365,2355,40666
|
|
20240422,115400,21197621775,2365,2360,2365,2355,9469
|
|
20240422,115300,21175238840,2360,2370,2375,2355,57598
|
|
20240422,115200,21039058175,2365,2360,2380,2360,69194
|
|
20240422,115100,20875052265,2365,2350,2365,2350,40819
|
|
20240422,115000,20778813700,2350,2345,2355,2340,20924
|
|
20240422,114900,20729650140,2345,2335,2350,2330,57570
|
|
20240422,114800,20595055825,2340,2335,2340,2335,15641
|
|
20240422,114700,20558466855,2340,2335,2340,2330,42544
|
|
20240422,114600,20459147115,2335,2335,2340,2335,19063
|
|
20240422,114500,20414619150,2335,2335,2340,2330,17024
|
|
20240422,114400,20374867895,2335,2335,2340,2330,52976
|
|
20240422,114300,20251275475,2335,2340,2345,2330,50813
|
|
20240422,114200,20132584200,2340,2340,2350,2325,118642
|
|
20240422,114100,19855352310,2345,2345,2345,2345,0
|
|
20240422,114000,19855352310,2345,2345,2345,2345,0
|
|
20240422,113900,19855352310,2345,2350,2350,2345,72435
|
|
20240422,113800,19685380185,2350,2375,2375,2345,104221
|
|
20240422,113700,19439918650,2370,2365,2375,2365,7501
|
|
20240422,113600,19422135195,2370,2370,2375,2360,20579
|
|
20240422,113500,19373430830,2375,2380,2390,2370,41810
|
|
20240422,113400,19273993140,2375,2375,2380,2370,19416
|
|
20240422,113300,19227875665,2370,2375,2380,2370,13510
|
|
20240422,113200,19195779625,2380,2365,2380,2365,12781
|
|
20240422,113100,19165434480,2370,2365,2370,2360,19382
|
|
20240422,113000,19119662835,2360,2360,2365,2355,33609
|
|
20240422,112900,19040432720,2365,2365,2365,2360,41300
|
|
20240422,112800,18942959890,2360,2380,2380,2360,41218
|
|
20240422,112700,18845413665,2380,2380,2380,2370,15815
|
|
20240422,112600,18807843725,2375,2370,2380,2370,9073
|
|
20240422,112500,18786299270,2375,2370,2390,2365,27790
|
|
20240422,112400,18720196170,2370,2375,2375,2365,26751
|
|
20240422,112300,18656781855,2375,2365,2375,2365,8557
|
|
20240422,112200,18636492940,2370,2360,2370,2360,13022
|
|
20240422,112100,18605702395,2360,2365,2365,2355,75022
|
|
20240422,112000,18428783650,2360,2360,2370,2355,32100
|
|
20240422,111900,18353000720,2360,2360,2370,2355,40078
|
|
20240422,111800,18258288225,2365,2390,2405,2350,353885
|
|
20240422,111700,17419268585,2390,2385,2390,2385,8849
|
|
20240422,111600,17398135030,2390,2390,2395,2390,21512
|
|
20240422,111500,17346715710,2390,2395,2395,2390,3073
|
|
20240422,111400,17339365620,2395,2390,2395,2390,5685
|
|
20240422,111300,17325776150,2390,2395,2395,2390,5257
|
|
20240422,111200,17313211905,2395,2390,2395,2385,37803
|
|
20240422,111100,17222865500,2395,2395,2395,2390,16240
|
|
20240422,111000,17184030405,2395,2400,2400,2395,16453
|
|
20240422,110900,17144615080,2395,2400,2400,2395,1657
|
|
20240422,110800,17140644355,2395,2395,2400,2395,12295
|
|
20240422,110700,17111197260,2395,2400,2405,2395,22014
|
|
20240422,110600,17058458845,2400,2395,2405,2395,12772
|
|
20240422,110500,17027813225,2395,2395,2400,2395,9549
|
|
20240422,110400,17004942570,2395,2405,2410,2395,58965
|
|
20240422,110300,16863343640,2405,2410,2415,2405,7409
|
|
20240422,110200,16845485810,2410,2410,2415,2405,10454
|
|
20240422,110100,16820291655,2410,2410,2415,2405,10907
|
|
20240422,110000,16794011290,2405,2415,2415,2405,17481
|
|
20240422,105900,16751919335,2410,2410,2415,2410,3908
|
|
20240422,105800,16742483950,2410,2410,2415,2405,6701
|
|
20240422,105700,16726323625,2405,2400,2415,2400,4405
|
|
20240422,105600,16715724080,2405,2400,2405,2395,2839
|
|
20240422,105500,16708908995,2395,2395,2400,2395,5237
|
|
20240422,105400,16696362835,2395,2395,2400,2390,32999
|
|
20240422,105300,16617351105,2395,2405,2405,2390,63760
|
|
20240422,105200,16464431160,2405,2405,2405,2400,9571
|
|
20240422,105100,16441414495,2405,2410,2410,2405,4237
|
|
20240422,105000,16431218910,2405,2410,2415,2405,9686
|
|
20240422,104900,16407876580,2410,2410,2415,2410,1406
|
|
20240422,104800,16404487730,2410,2415,2420,2410,9439
|
|
20240422,104700,16381703440,2415,2410,2420,2410,13888
|
|
20240422,104600,16348125725,2410,2405,2410,2405,9804
|
|
20240422,104500,16324534460,2405,2405,2410,2405,2511
|
|
20240422,104400,16318494455,2405,2400,2410,2400,12055
|
|
20240422,104300,16289536615,2400,2405,2405,2400,8885
|
|
20240422,104200,16268175370,2405,2395,2410,2395,14523
|
|
20240422,104100,16233252215,2400,2400,2400,2395,10699
|
|
20240422,104000,16207607490,2395,2395,2400,2390,6411
|
|
20240422,103900,16192252020,2395,2390,2395,2390,12880
|
|
20240422,103800,16161461070,2395,2395,2400,2385,70464
|
|
20240422,103700,15993023475,2395,2410,2410,2395,79202
|
|
20240422,103600,15802947995,2405,2415,2415,2405,15116
|
|
20240422,103500,15766568705,2410,2410,2420,2405,7915
|
|
20240422,103400,15747486350,2420,2425,2425,2410,22862
|
|
20240422,103300,15692356875,2415,2420,2425,2410,21935
|
|
20240422,103200,15639333200,2425,2410,2425,2405,12772
|
|
20240422,103100,15608507450,2405,2425,2425,2405,31943
|
|
20240422,103000,15531382365,2425,2425,2425,2420,7558
|
|
20240422,102900,15513062815,2425,2430,2430,2420,29800
|
|
20240422,102800,15440792705,2425,2420,2425,2415,15168
|
|
20240422,102700,15404050505,2420,2410,2420,2410,15593
|
|
20240422,102600,15366453920,2410,2415,2420,2410,10051
|
|
20240422,102500,15342206415,2415,2410,2420,2410,15398
|
|
20240422,102400,15304989995,2410,2415,2415,2410,9412
|
|
20240422,102300,15282305770,2420,2420,2425,2410,24415
|
|
20240422,102200,15223340760,2420,2420,2425,2415,20124
|
|
20240422,102100,15174701710,2420,2420,2425,2420,9696
|
|
20240422,102000,15151221425,2425,2420,2430,2420,16809
|
|
20240422,101900,15110492785,2420,2440,2445,2420,47708
|
|
20240422,101800,14994528335,2440,2445,2445,2440,11180
|
|
20240422,101700,14967222825,2440,2440,2445,2435,21815
|
|
20240422,101600,14914004330,2440,2445,2445,2435,21294
|
|
20240422,101500,14862039870,2445,2445,2450,2440,62761
|
|
20240422,101400,14708644090,2450,2445,2455,2445,35204
|
|
20240422,101300,14622384170,2450,2445,2455,2440,49026
|
|
20240422,101200,14502273000,2445,2435,2445,2435,13838
|
|
20240422,101100,14468495680,2435,2440,2440,2435,5027
|
|
20240422,101000,14456243775,2435,2435,2440,2435,14662
|
|
20240422,100900,14420507990,2435,2430,2445,2430,42047
|
|
20240422,100800,14318007000,2435,2435,2440,2430,14435
|
|
20240422,100700,14282853310,2435,2425,2440,2425,24043
|
|
20240422,100600,14224340115,2430,2435,2435,2425,21452
|
|
20240422,100500,14172227890,2435,2430,2435,2425,21536
|
|
20240422,100400,14119891535,2430,2430,2430,2425,9923
|
|
20240422,100300,14095801145,2425,2420,2430,2420,25427
|
|
20240422,100200,14034100130,2425,2410,2425,2410,22828
|
|
20240422,100100,13978887500,2415,2400,2415,2400,31751
|
|
20240422,100000,13902572370,2405,2410,2410,2400,26665
|
|
20240422,095900,13838481805,2410,2410,2410,2405,19081
|
|
20240422,095800,13792509690,2410,2420,2420,2405,23797
|
|
20240422,095700,13735121695,2415,2410,2420,2410,14704
|
|
20240422,095600,13699646980,2410,2410,2410,2405,6637
|
|
20240422,095500,13683668665,2410,2415,2415,2410,12269
|
|
20240422,095400,13654076910,2415,2405,2415,2405,13118
|
|
20240422,095300,13622449380,2410,2420,2425,2405,35770
|
|
20240422,095200,13536067885,2420,2415,2420,2410,18644
|
|
20240422,095100,13491047575,2415,2400,2415,2395,27901
|
|
20240422,095000,13423881295,2405,2395,2405,2385,18829
|
|
20240422,094900,13378800175,2390,2395,2400,2390,21635
|
|
20240422,094800,13327073825,2395,2395,2395,2390,16001
|
|
20240422,094700,13288772635,2400,2400,2405,2395,34090
|
|
20240422,094600,13206936405,2400,2385,2400,2375,41543
|
|
20240422,094500,13107642040,2375,2390,2395,2375,122732
|
|
20240422,094400,12815303595,2395,2395,2400,2390,66263
|
|
20240422,094300,12656760415,2400,2400,2400,2390,32155
|
|
20240422,094200,12579745165,2400,2400,2405,2395,23035
|
|
20240422,094100,12524504535,2400,2390,2410,2390,111446
|
|
20240422,094000,12257648350,2395,2400,2400,2390,61791
|
|
20240422,093900,12109700510,2395,2405,2410,2395,41786
|
|
20240422,093800,12009404560,2405,2420,2420,2400,54567
|
|
20240422,093700,11878139780,2420,2410,2420,2405,19761
|
|
20240422,093600,11830503210,2410,2405,2420,2395,80193
|
|
20240422,093500,11637914485,2405,2420,2420,2400,47909
|
|
20240422,093400,11522622895,2425,2425,2430,2400,147629
|
|
20240422,093300,11167137760,2425,2425,2430,2410,50736
|
|
20240422,093200,11044302025,2415,2425,2435,2410,49659
|
|
20240422,093100,10923998840,2430,2415,2430,2405,86509
|
|
20240422,093000,10715452640,2415,2410,2425,2410,55995
|
|
20240422,092900,10580111505,2410,2440,2445,2410,160557
|
|
20240422,092800,10190861145,2440,2455,2460,2440,70364
|
|
20240422,092700,10018488330,2455,2455,2460,2450,23787
|
|
20240422,092600,9960107530,2455,2460,2470,2450,45629
|
|
20240422,092500,9847760765,2460,2445,2460,2445,52501
|
|
20240422,092400,9719075115,2445,2445,2450,2435,78091
|
|
20240422,092300,9528470425,2445,2460,2460,2445,87713
|
|
20240422,092200,9313433180,2455,2455,2460,2455,19583
|
|
20240422,092100,9265347050,2455,2460,2470,2455,36994
|
|
20240422,092000,9174334065,2450,2455,2465,2445,72449
|
|
20240422,091900,8996424380,2455,2455,2465,2445,90527
|
|
20240422,091800,8774467660,2450,2470,2470,2445,179367
|
|
20240422,091700,8334525115,2470,2465,2480,2460,106412
|
|
20240422,091600,8071659815,2465,2500,2500,2460,197702
|
|
20240422,091500,7581539015,2495,2500,2500,2490,35237
|
|
20240422,091400,7493646080,2495,2495,2500,2490,63815
|
|
20240422,091300,7334536510,2500,2505,2505,2490,103203
|
|
20240422,091200,7076631870,2505,2505,2510,2500,73774
|
|
20240422,091100,6891751140,2505,2510,2515,2500,74546
|
|
20240422,091000,6704838120,2515,2490,2520,2480,123398
|
|
20240422,090900,6396640080,2495,2510,2515,2480,213583
|
|
20240422,090800,5863618025,2515,2520,2530,2505,184286
|
|
20240422,090700,5400564340,2520,2570,2575,2505,278616
|
|
20240422,090600,4690734995,2570,2595,2595,2570,138301
|
|
20240422,090500,4333582505,2595,2570,2605,2570,127858
|
|
20240422,090400,4002774440,2575,2585,2600,2570,135567
|
|
20240422,090300,3652824855,2580,2595,2600,2580,153465
|
|
20240422,090200,3255313455,2590,2585,2615,2585,362302
|
|
20240422,090100,2313741620,2590,2605,2610,2565,356933
|
|
20240422,090000,1393087585,2605,2600,2610,2585,515998
|