590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,184700,62262607705,2475,2475,2475,2475,274393
|
|
20240423,184600,62262607705,2475,2475,2475,2475,0
|
|
20240423,184500,62262607705,2475,2475,2475,2475,0
|
|
20240423,184400,62262607705,2475,2475,2475,2475,0
|
|
20240423,184300,62262607705,2475,2475,2475,2475,0
|
|
20240423,184200,62262607705,2475,2475,2475,2475,0
|
|
20240423,184100,62262607705,2475,2475,2475,2475,0
|
|
20240423,184000,62262607705,2475,2475,2475,2475,0
|
|
20240423,183900,62262607705,2475,2475,2475,2475,0
|
|
20240423,183800,62262607705,2475,2475,2475,2475,0
|
|
20240423,183700,62262607705,2475,2475,2475,2475,0
|
|
20240423,183600,62262607705,2475,2475,2475,2475,0
|
|
20240423,183500,62262607705,2475,2475,2475,2475,0
|
|
20240423,183400,62262607705,2475,2475,2475,2475,0
|
|
20240423,183300,62262607705,2475,2475,2475,2475,0
|
|
20240423,183200,62262607705,2475,2475,2475,2475,0
|
|
20240423,183100,62262607705,2475,2475,2475,2475,0
|
|
20240423,183000,62262607705,2475,2475,2475,2475,0
|
|
20240423,182900,62262607705,2475,2475,2475,2475,0
|
|
20240423,182800,62262607705,2475,2475,2475,2475,0
|
|
20240423,182700,62262607705,2475,2475,2475,2475,0
|
|
20240423,182600,62262607705,2475,2475,2475,2475,0
|
|
20240423,182500,62262607705,2475,2475,2475,2475,0
|
|
20240423,182400,62262607705,2475,2475,2475,2475,0
|
|
20240423,182300,62262607705,2475,2475,2475,2475,0
|
|
20240423,182200,62262607705,2475,2475,2475,2475,0
|
|
20240423,182100,62262607705,2475,2475,2475,2475,0
|
|
20240423,182000,62262607705,2475,2475,2475,2475,0
|
|
20240423,181900,62262607705,2475,2475,2475,2475,0
|
|
20240423,181800,62262607705,2475,2475,2475,2475,0
|
|
20240423,181700,62262607705,2475,2475,2475,2475,274393
|
|
20240423,181600,62262607705,2475,2475,2475,2475,0
|
|
20240423,181500,62262607705,2475,2475,2475,2475,0
|
|
20240423,181400,62262607705,2475,2475,2475,2475,0
|
|
20240423,181300,62262607705,2475,2475,2475,2475,0
|
|
20240423,181200,62262607705,2475,2475,2475,2475,0
|
|
20240423,181100,62262607705,2475,2475,2475,2475,0
|
|
20240423,181000,62262607705,2475,2475,2475,2475,0
|
|
20240423,180900,62262607705,2475,2475,2475,2475,0
|
|
20240423,180800,62262607705,2475,2475,2475,2475,0
|
|
20240423,180700,62262607705,2475,2475,2475,2475,0
|
|
20240423,180600,62262607705,2475,2475,2475,2475,0
|
|
20240423,180500,62262607705,2475,2475,2475,2475,0
|
|
20240423,180400,62262607705,2475,2475,2475,2475,0
|
|
20240423,180300,62262607705,2475,2475,2475,2475,0
|
|
20240423,180200,62262607705,2475,2475,2475,2475,0
|
|
20240423,180100,62262607705,2475,2475,2475,2475,0
|
|
20240423,180000,62262607705,2475,2475,2475,2475,0
|
|
20240423,175900,62262607705,2475,2475,2475,2475,0
|
|
20240423,175800,62262607705,2475,2475,2475,2475,0
|
|
20240423,175700,62262607705,2475,2475,2475,2475,0
|
|
20240423,175600,62262607705,2475,2475,2475,2475,0
|
|
20240423,175500,62262607705,2475,2475,2475,2475,0
|
|
20240423,175400,62262607705,2475,2475,2475,2475,0
|
|
20240423,175300,62262607705,2475,2475,2475,2475,0
|
|
20240423,175200,62262607705,2475,2475,2475,2475,0
|
|
20240423,175100,62262607705,2475,2475,2475,2475,0
|
|
20240423,175000,62262607705,2475,2475,2475,2475,0
|
|
20240423,174900,62262607705,2475,2475,2475,2475,0
|
|
20240423,174800,62262607705,2475,2475,2475,2475,0
|
|
20240423,174700,62262607705,2475,2475,2475,2475,274393
|
|
20240423,174600,62262607705,2475,2475,2475,2475,0
|
|
20240423,174500,62262607705,2475,2475,2475,2475,0
|
|
20240423,174400,62262607705,2475,2475,2475,2475,0
|
|
20240423,174300,62262607705,2475,2475,2475,2475,0
|
|
20240423,174200,62262607705,2475,2475,2475,2475,0
|
|
20240423,174100,62262607705,2475,2475,2475,2475,0
|
|
20240423,174000,62262607705,2475,2475,2475,2475,0
|
|
20240423,173900,62262607705,2475,2475,2475,2475,0
|
|
20240423,173800,62262607705,2475,2475,2475,2475,0
|
|
20240423,173700,62262607705,2475,2475,2475,2475,0
|
|
20240423,173600,62262607705,2475,2475,2475,2475,0
|
|
20240423,173500,62262607705,2475,2475,2475,2475,0
|
|
20240423,173400,62262607705,2475,2475,2475,2475,0
|
|
20240423,173300,62262607705,2475,2475,2475,2475,0
|
|
20240423,173200,62262607705,2475,2475,2475,2475,0
|
|
20240423,173100,62262607705,2475,2475,2475,2475,0
|
|
20240423,173000,62262607705,2475,2475,2475,2475,0
|
|
20240423,172900,62262607705,2475,2475,2475,2475,0
|
|
20240423,172800,62262607705,2475,2475,2475,2475,0
|
|
20240423,172700,62262607705,2475,2475,2475,2475,0
|
|
20240423,172600,62262607705,2475,2475,2475,2475,0
|
|
20240423,172500,62262607705,2475,2475,2475,2475,0
|
|
20240423,172400,62262607705,2475,2475,2475,2475,0
|
|
20240423,172300,62262607705,2475,2475,2475,2475,0
|
|
20240423,172200,62262607705,2475,2475,2475,2475,0
|
|
20240423,172100,62262607705,2475,2475,2475,2475,0
|
|
20240423,172000,62262607705,2475,2475,2475,2475,0
|
|
20240423,171900,62262607705,2475,2475,2475,2475,0
|
|
20240423,171800,62262607705,2475,2475,2475,2475,0
|
|
20240423,171700,62262607705,2475,2475,2475,2475,274393
|
|
20240423,171600,62262607705,2475,2475,2475,2475,0
|
|
20240423,171500,62262607705,2475,2475,2475,2475,0
|
|
20240423,171400,62262607705,2475,2475,2475,2475,0
|
|
20240423,171300,62262607705,2475,2475,2475,2475,0
|
|
20240423,171200,62262607705,2475,2475,2475,2475,0
|
|
20240423,171100,62262607705,2475,2475,2475,2475,0
|
|
20240423,171000,62262607705,2475,2475,2475,2475,0
|
|
20240423,170900,62262607705,2475,2475,2475,2475,0
|
|
20240423,170800,62262607705,2475,2475,2475,2475,0
|
|
20240423,170700,62262607705,2475,2475,2475,2475,0
|
|
20240423,170600,62262607705,2475,2475,2475,2475,0
|
|
20240423,170500,62262607705,2475,2475,2475,2475,0
|
|
20240423,170400,62262607705,2475,2475,2475,2475,0
|
|
20240423,170300,62262607705,2475,2475,2475,2475,0
|
|
20240423,170200,62262607705,2475,2475,2475,2475,0
|
|
20240423,170100,62262607705,2475,2475,2475,2475,0
|
|
20240423,170000,62262607705,2475,2475,2475,2475,0
|
|
20240423,165900,62262607705,2475,2475,2475,2475,0
|
|
20240423,165800,62262607705,2475,2475,2475,2475,0
|
|
20240423,165700,62262607705,2475,2475,2475,2475,0
|
|
20240423,165600,62262607705,2475,2475,2475,2475,0
|
|
20240423,165500,62262607705,2475,2475,2475,2475,0
|
|
20240423,165400,62262607705,2475,2475,2475,2475,0
|
|
20240423,165300,62262607705,2475,2475,2475,2475,0
|
|
20240423,165200,62262607705,2475,2475,2475,2475,0
|
|
20240423,165100,62262607705,2475,2475,2475,2475,0
|
|
20240423,165000,62262607705,2475,2475,2475,2475,0
|
|
20240423,164900,62262607705,2475,2475,2475,2475,0
|
|
20240423,164800,62262607705,2475,2475,2475,2475,0
|
|
20240423,164700,62262607705,2475,2475,2475,2475,274393
|
|
20240423,164600,62262607705,2475,2475,2475,2475,0
|
|
20240423,164500,62262607705,2475,2475,2475,2475,0
|
|
20240423,164400,62262607705,2475,2475,2475,2475,0
|
|
20240423,164300,62262607705,2475,2475,2475,2475,0
|
|
20240423,164200,62262607705,2475,2475,2475,2475,0
|
|
20240423,164100,62262607705,2475,2475,2475,2475,0
|
|
20240423,164000,62262607705,2475,2475,2475,2475,0
|
|
20240423,163900,62262607705,2475,2475,2475,2475,0
|
|
20240423,163800,62262607705,2475,2475,2475,2475,0
|
|
20240423,163700,62262607705,2475,2475,2475,2475,0
|
|
20240423,163600,62262607705,2475,2475,2475,2475,0
|
|
20240423,163500,62262607705,2475,2475,2475,2475,0
|
|
20240423,163400,62262607705,2475,2475,2475,2475,0
|
|
20240423,163300,62262607705,2475,2475,2475,2475,0
|
|
20240423,163200,62262607705,2475,2475,2475,2475,0
|
|
20240423,163100,62262607705,2475,2475,2475,2475,0
|
|
20240423,163000,62262607705,2475,2475,2475,2475,0
|
|
20240423,162900,62262607705,2475,2475,2475,2475,0
|
|
20240423,162800,62262607705,2475,2475,2475,2475,0
|
|
20240423,162700,62262607705,2475,2475,2475,2475,0
|
|
20240423,162600,62262607705,2475,2475,2475,2475,0
|
|
20240423,162500,62262607705,2475,2475,2475,2475,0
|
|
20240423,162400,62262607705,2475,2475,2475,2475,0
|
|
20240423,162300,62262607705,2475,2475,2475,2475,0
|
|
20240423,162200,62262607705,2475,2475,2475,2475,0
|
|
20240423,162100,62262607705,2475,2475,2475,2475,0
|
|
20240423,162000,62262607705,2475,2475,2475,2475,0
|
|
20240423,161900,62262607705,2475,2475,2475,2475,0
|
|
20240423,161800,62262607705,2475,2475,2475,2475,0
|
|
20240423,161700,62262607705,2475,2475,2475,2475,274393
|
|
20240423,161600,62262607705,2475,2475,2475,2475,0
|
|
20240423,161500,62262607705,2475,2475,2475,2475,0
|
|
20240423,161400,62262607705,2475,2475,2475,2475,0
|
|
20240423,161300,62262607705,2475,2475,2475,2475,0
|
|
20240423,161200,62262607705,2475,2475,2475,2475,0
|
|
20240423,161100,62262607705,2475,2475,2475,2475,0
|
|
20240423,161000,62262607705,2475,2475,2475,2475,0
|
|
20240423,160900,62262607705,2475,2475,2475,2475,0
|
|
20240423,160800,62262607705,2475,2475,2475,2475,0
|
|
20240423,160700,62262607705,2475,2475,2475,2475,0
|
|
20240423,160600,62262607705,2475,2475,2475,2475,0
|
|
20240423,160500,62262607705,2475,2475,2475,2475,0
|
|
20240423,160400,62262607705,2475,2475,2475,2475,0
|
|
20240423,160300,62262607705,2475,2475,2475,2475,0
|
|
20240423,160200,62262607705,2475,2475,2475,2475,0
|
|
20240423,160100,62262607705,2475,2475,2475,2475,0
|
|
20240423,160000,62262607705,2475,2475,2475,2475,0
|
|
20240423,155900,62262607705,2475,2475,2475,2475,0
|
|
20240423,155800,62262607705,2475,2475,2475,2475,0
|
|
20240423,155700,62262607705,2475,2475,2475,2475,0
|
|
20240423,155600,62262607705,2475,2475,2475,2475,0
|
|
20240423,155500,62262607705,2475,2475,2475,2475,0
|
|
20240423,155400,62262607705,2475,2475,2475,2475,0
|
|
20240423,155300,62262607705,2475,2475,2475,2475,0
|
|
20240423,155200,62262607705,2475,2475,2475,2475,0
|
|
20240423,155100,62262607705,2475,2475,2475,2475,0
|
|
20240423,155000,62262607705,2475,2475,2475,2475,0
|
|
20240423,154900,62262607705,2475,2475,2475,2475,0
|
|
20240423,154800,62262607705,2475,2475,2475,2475,0
|
|
20240423,154700,62262607705,2475,2475,2475,2475,274393
|
|
20240423,154600,62262607705,2475,2475,2475,2475,0
|
|
20240423,154500,62262607705,2475,2475,2475,2475,0
|
|
20240423,154400,62262607705,2475,2475,2475,2475,0
|
|
20240423,154300,62262607705,2475,2475,2475,2475,0
|
|
20240423,154200,62262607705,2475,2475,2475,2475,0
|
|
20240423,154100,62262607705,2475,2475,2475,2475,0
|
|
20240423,154000,62262607705,2475,2475,2475,2475,0
|
|
20240423,153900,62262607705,2475,2475,2475,2475,0
|
|
20240423,153800,62262607705,2475,2475,2475,2475,0
|
|
20240423,153700,62262607705,2475,2475,2475,2475,0
|
|
20240423,153600,62262607705,2475,2475,2475,2475,0
|
|
20240423,153500,62262607705,2475,2475,2475,2475,0
|
|
20240423,153400,62262607705,2475,2475,2475,2475,0
|
|
20240423,153300,62262607705,2475,2475,2475,2475,0
|
|
20240423,153200,62262607705,2475,2475,2475,2475,0
|
|
20240423,153100,62262607705,2475,2475,2475,2475,0
|
|
20240423,153000,62262607705,2475,2475,2475,2475,274393
|
|
20240423,152900,61583485030,2475,2475,2475,2475,0
|
|
20240423,152800,61583485030,2475,2475,2475,2475,0
|
|
20240423,152700,61583485030,2475,2475,2475,2475,0
|
|
20240423,152600,61583485030,2475,2475,2475,2475,0
|
|
20240423,152500,61583485030,2475,2475,2475,2475,0
|
|
20240423,152400,61583485030,2475,2475,2475,2475,0
|
|
20240423,152300,61583485030,2475,2475,2475,2475,0
|
|
20240423,152200,61583485030,2475,2475,2475,2475,0
|
|
20240423,152100,61583485030,2475,2475,2475,2475,0
|
|
20240423,152000,61583485030,2475,2475,2475,2475,0
|
|
20240423,151900,61583485030,2475,2475,2480,2470,59886
|
|
20240423,151800,61435242160,2470,2470,2475,2465,67930
|
|
20240423,151700,61267446505,2470,2475,2480,2470,40677
|
|
20240423,151600,61166823710,2475,2480,2485,2470,137029
|
|
20240423,151500,60827775390,2480,2485,2490,2480,33251
|
|
20240423,151400,60745241575,2485,2485,2490,2485,29023
|
|
20240423,151300,60673113075,2485,2490,2490,2485,19344
|
|
20240423,151200,60624985155,2485,2485,2495,2485,86353
|
|
20240423,151100,60410123925,2490,2495,2495,2485,49979
|
|
20240423,151000,60285634970,2495,2485,2495,2485,133805
|
|
20240423,150900,59952565915,2480,2480,2485,2480,21794
|
|
20240423,150800,59898511410,2480,2480,2485,2475,23651
|
|
20240423,150700,59839840265,2485,2480,2485,2475,45172
|
|
20240423,150600,59727714475,2480,2485,2485,2480,27137
|
|
20240423,150500,59660362525,2485,2490,2490,2480,65173
|
|
20240423,150400,59498260385,2490,2475,2490,2470,160486
|
|
20240423,150300,59100362090,2475,2465,2475,2460,47386
|
|
20240423,150200,58983420120,2465,2470,2470,2465,12352
|
|
20240423,150100,58952936640,2470,2475,2475,2465,25900
|
|
20240423,150000,58888953595,2475,2470,2475,2465,21629
|
|
20240423,145900,58835524770,2475,2475,2475,2470,13895
|
|
20240423,145800,58801179215,2470,2465,2475,2465,49405
|
|
20240423,145700,58679076030,2470,2465,2470,2465,7802
|
|
20240423,145600,58659835740,2470,2460,2470,2460,40689
|
|
20240423,145500,58559534670,2460,2465,2465,2460,1906
|
|
20240423,145400,58554839075,2460,2465,2465,2460,4298
|
|
20240423,145300,58544264715,2460,2460,2465,2460,11492
|
|
20240423,145200,58515988430,2465,2465,2465,2455,10010
|
|
20240423,145100,58491346975,2465,2470,2470,2460,10782
|
|
20240423,145000,58464771115,2470,2455,2470,2455,60923
|
|
20240423,144900,58314800915,2455,2460,2460,2455,4815
|
|
20240423,144800,58302971365,2460,2460,2460,2455,1835
|
|
20240423,144700,58298461540,2455,2460,2460,2455,628
|
|
20240423,144600,58296917535,2455,2460,2465,2455,6054
|
|
20240423,144500,58282023865,2455,2450,2465,2450,61987
|
|
20240423,144400,58129588525,2450,2455,2455,2450,9433
|
|
20240423,144300,58106465195,2455,2455,2460,2455,11273
|
|
20240423,144200,58078778590,2455,2460,2460,2450,4540
|
|
20240423,144100,58067625605,2460,2445,2460,2445,42662
|
|
20240423,144000,57963020250,2445,2445,2450,2440,18150
|
|
20240423,143900,57918652785,2445,2445,2450,2445,11633
|
|
20240423,143800,57890205040,2445,2450,2450,2445,6708
|
|
20240423,143700,57873799175,2450,2455,2455,2445,5227
|
|
20240423,143600,57860989320,2455,2450,2455,2450,17779
|
|
20240423,143500,57817429225,2455,2450,2455,2450,3465
|
|
20240423,143400,57808937930,2450,2455,2455,2445,10240
|
|
20240423,143300,57783847130,2450,2460,2460,2450,13654
|
|
20240423,143200,57750292550,2460,2450,2465,2450,38088
|
|
20240423,143100,57656661090,2455,2450,2455,2445,17147
|
|
20240423,143000,57614641605,2450,2440,2450,2440,9992
|
|
20240423,142900,57590231295,2445,2445,2445,2440,3919
|
|
20240423,142800,57580654340,2445,2445,2445,2440,6346
|
|
20240423,142700,57565144560,2440,2435,2445,2435,6055
|
|
20240423,142600,57550344570,2435,2445,2445,2435,7050
|
|
20240423,142500,57533134595,2445,2440,2445,2440,2357
|
|
20240423,142400,57527380465,2440,2440,2440,2435,12620
|
|
20240423,142300,57496591210,2440,2435,2440,2435,11225
|
|
20240423,142200,57469204500,2440,2435,2440,2430,5238
|
|
20240423,142100,57456442000,2435,2435,2440,2435,12373
|
|
20240423,142000,57426313645,2435,2440,2440,2430,2501
|
|
20240423,141900,57420223630,2440,2435,2440,2435,6600
|
|
20240423,141800,57404128925,2430,2430,2435,2430,4463
|
|
20240423,141700,57393265165,2430,2435,2435,2430,12898
|
|
20240423,141600,57361861145,2435,2440,2440,2435,9656
|
|
20240423,141500,57338347405,2435,2440,2440,2435,1819
|
|
20240423,141400,57333916835,2435,2435,2440,2435,3193
|
|
20240423,141300,57326132540,2435,2435,2435,2430,18073
|
|
20240423,141200,57282150055,2435,2435,2435,2430,10805
|
|
20240423,141100,57255839885,2440,2435,2440,2435,5955
|
|
20240423,141000,57241325490,2435,2430,2435,2430,20834
|
|
20240423,140900,57190638860,2430,2430,2435,2430,4416
|
|
20240423,140800,57179906605,2430,2430,2435,2430,8419
|
|
20240423,140700,57159448090,2430,2430,2435,2430,2445
|
|
20240423,140600,57153497860,2430,2430,2435,2430,7952
|
|
20240423,140500,57134169400,2430,2430,2435,2430,4716
|
|
20240423,140400,57122709515,2430,2430,2430,2425,2638
|
|
20240423,140300,57116300970,2430,2430,2430,2425,3681
|
|
20240423,140200,57107369470,2425,2430,2435,2425,2428
|
|
20240423,140100,57101476400,2430,2425,2430,2425,3175
|
|
20240423,140000,57093772750,2430,2435,2435,2425,8040
|
|
20240423,135900,57074245995,2430,2430,2435,2430,5924
|
|
20240423,135800,57059850650,2430,2435,2435,2430,10291
|
|
20240423,135700,57034843085,2435,2435,2435,2430,2566
|
|
20240423,135600,57028606980,2435,2435,2435,2430,2595
|
|
20240423,135500,57022299815,2435,2435,2435,2425,8339
|
|
20240423,135400,57002039275,2430,2430,2435,2425,10521
|
|
20240423,135300,56976474915,2435,2435,2435,2430,2689
|
|
20240423,135200,56969936525,2430,2425,2435,2425,16754
|
|
20240423,135100,56929236095,2425,2430,2430,2425,5201
|
|
20240423,135000,56916617130,2430,2440,2440,2425,21148
|
|
20240423,134900,56865212650,2440,2445,2445,2440,4599
|
|
20240423,134800,56853990100,2440,2440,2445,2440,5218
|
|
20240423,134700,56841258080,2440,2440,2445,2435,25327
|
|
20240423,134600,56779480130,2440,2435,2440,2435,7113
|
|
20240423,134500,56762155985,2440,2440,2440,2435,3334
|
|
20240423,134400,56754023450,2435,2440,2445,2435,17420
|
|
20240423,134300,56711584555,2440,2445,2445,2440,20060
|
|
20240423,134200,56662638045,2440,2445,2445,2440,7205
|
|
20240423,134100,56645041155,2440,2440,2445,2440,10007
|
|
20240423,134000,56620607060,2445,2440,2445,2440,2386
|
|
20240423,133900,56614783715,2440,2450,2450,2440,21473
|
|
20240423,133800,56562286070,2450,2440,2450,2440,14206
|
|
20240423,133700,56527569920,2440,2440,2445,2440,2289
|
|
20240423,133600,56521984660,2440,2445,2445,2440,8666
|
|
20240423,133500,56500835160,2440,2440,2450,2440,8426
|
|
20240423,133400,56480235985,2440,2445,2445,2440,6758
|
|
20240423,133300,56463733400,2445,2445,2450,2440,14918
|
|
20240423,133200,56427261225,2445,2445,2450,2440,17098
|
|
20240423,133100,56385457125,2450,2450,2455,2445,9427
|
|
20240423,133000,56362361415,2450,2450,2455,2445,5699
|
|
20240423,132900,56348399560,2450,2455,2455,2450,21139
|
|
20240423,132800,56296588775,2455,2460,2460,2455,10799
|
|
20240423,132700,56270058430,2460,2465,2465,2455,33097
|
|
20240423,132600,56188587495,2465,2465,2465,2460,27421
|
|
20240423,132500,56121111680,2465,2455,2465,2450,13336
|
|
20240423,132400,56088323015,2460,2460,2465,2455,19799
|
|
20240423,132300,56039607870,2460,2450,2465,2450,33229
|
|
20240423,132200,55957952075,2450,2450,2460,2445,32243
|
|
20240423,132100,55878839880,2455,2445,2455,2440,17107
|
|
20240423,132000,55836956380,2445,2445,2450,2440,12624
|
|
20240423,131900,55806089515,2445,2445,2445,2440,17386
|
|
20240423,131800,55763614895,2445,2450,2450,2445,10028
|
|
20240423,131700,55739070950,2445,2445,2450,2440,27596
|
|
20240423,131600,55671597280,2445,2450,2455,2445,8152
|
|
20240423,131500,55651617395,2455,2450,2455,2445,16266
|
|
20240423,131400,55611738150,2450,2445,2455,2445,37496
|
|
20240423,131300,55519934020,2445,2445,2450,2440,13669
|
|
20240423,131200,55486475535,2440,2440,2445,2435,14282
|
|
20240423,131100,55451648805,2440,2455,2460,2435,36595
|
|
20240423,131000,55362108985,2450,2450,2460,2445,73994
|
|
20240423,130900,55180615265,2455,2440,2455,2440,23538
|
|
20240423,130800,55122952225,2445,2430,2445,2430,13661
|
|
20240423,130700,55089620250,2430,2435,2435,2430,9957
|
|
20240423,130600,55065396985,2435,2430,2440,2430,16154
|
|
20240423,130500,55026080750,2430,2440,2440,2430,21631
|
|
20240423,130400,54973405125,2440,2445,2450,2440,23607
|
|
20240423,130300,54915758485,2445,2465,2465,2440,65989
|
|
20240423,130200,54753972860,2465,2470,2480,2455,107191
|
|
20240423,130100,54489044855,2470,2460,2470,2455,56324
|
|
20240423,130000,54350486920,2460,2440,2465,2440,97958
|
|
20240423,125900,54110212835,2440,2425,2440,2425,53554
|
|
20240423,125800,53979739490,2425,2425,2425,2420,4024
|
|
20240423,125700,53969982345,2420,2425,2425,2420,20508
|
|
20240423,125600,53920277825,2425,2420,2425,2420,2174
|
|
20240423,125500,53915014705,2420,2420,2425,2420,14912
|
|
20240423,125400,53878920565,2420,2420,2420,2420,8931
|
|
20240423,125300,53857307545,2420,2425,2425,2420,22998
|
|
20240423,125200,53801542525,2425,2430,2430,2425,6527
|
|
20240423,125100,53785702955,2425,2430,2430,2425,5291
|
|
20240423,125000,53772865725,2430,2425,2430,2425,5392
|
|
20240423,124900,53759778750,2430,2430,2430,2425,2778
|
|
20240423,124800,53753028260,2430,2430,2430,2425,935
|
|
20240423,124700,53750756225,2430,2430,2430,2425,3404
|
|
20240423,124600,53742484990,2430,2430,2430,2425,1174
|
|
20240423,124500,53739632515,2430,2430,2430,2425,7989
|
|
20240423,124400,53720247715,2430,2430,2430,2425,3521
|
|
20240423,124300,53711693520,2430,2435,2440,2425,35793
|
|
20240423,124200,53624731810,2430,2430,2435,2430,9601
|
|
20240423,124100,53601367930,2435,2430,2435,2425,4170
|
|
20240423,124000,53591217915,2425,2430,2440,2425,25338
|
|
20240423,123900,53529606195,2440,2435,2445,2430,17334
|
|
20240423,123800,53487357440,2430,2435,2440,2430,5156
|
|
20240423,123700,53474804430,2435,2430,2435,2430,2133
|
|
20240423,123600,53469614475,2425,2420,2425,2420,24897
|
|
20240423,123500,53409281420,2420,2420,2420,2420,4345
|
|
20240423,123400,53398766520,2420,2420,2425,2415,23986
|
|
20240423,123300,53340781780,2420,2420,2425,2420,11504
|
|
20240423,123200,53312942050,2420,2425,2425,2420,9492
|
|
20240423,123100,53289964220,2420,2425,2425,2420,14731
|
|
20240423,123000,53254310465,2425,2420,2425,2420,18417
|
|
20240423,122900,53209740190,2425,2425,2425,2420,5777
|
|
20240423,122800,53195748155,2425,2420,2425,2420,7949
|
|
20240423,122700,53176489295,2420,2425,2425,2420,7683
|
|
20240423,122600,53157868520,2425,2425,2430,2425,3320
|
|
20240423,122500,53149816280,2425,2430,2430,2425,20147
|
|
20240423,122400,53100945170,2430,2430,2430,2425,5119
|
|
20240423,122300,53088521565,2430,2430,2430,2425,2699
|
|
20240423,122200,53081963745,2430,2435,2435,2430,1411
|
|
20240423,122100,53078528210,2435,2435,2440,2425,14672
|
|
20240423,122000,53042840630,2435,2435,2440,2435,3039
|
|
20240423,121900,53035434445,2435,2445,2445,2435,6542
|
|
20240423,121800,53019466490,2435,2440,2440,2435,19085
|
|
20240423,121700,52972962725,2440,2440,2440,2435,2854
|
|
20240423,121600,52966011980,2440,2435,2440,2435,4142
|
|
20240423,121500,52955924845,2440,2440,2440,2435,7382
|
|
20240423,121400,52937947285,2440,2440,2440,2435,7125
|
|
20240423,121300,52920597355,2440,2435,2440,2435,11569
|
|
20240423,121200,52892401835,2435,2435,2440,2435,10283
|
|
20240423,121100,52867358795,2425,2420,2435,2420,14534
|
|
20240423,121000,52832102890,2425,2435,2435,2420,55064
|
|
20240423,120900,52698440395,2435,2430,2435,2430,5660
|
|
20240423,120800,52684682775,2435,2440,2440,2435,8049
|
|
20240423,120700,52665083455,2435,2435,2440,2435,7294
|
|
20240423,120600,52647321300,2435,2435,2435,2435,6385
|
|
20240423,120500,52631773825,2435,2440,2440,2430,17973
|
|
20240423,120400,52588064910,2435,2435,2435,2430,23694
|
|
20240423,120300,52530375730,2435,2440,2440,2435,6134
|
|
20240423,120200,52515414440,2440,2435,2440,2435,12953
|
|
20240423,120100,52483861645,2435,2445,2445,2435,4506
|
|
20240423,120000,52472871065,2440,2440,2445,2440,2004
|
|
20240423,115900,52467981285,2435,2440,2445,2435,11562
|
|
20240423,115800,52439791895,2440,2440,2445,2440,5043
|
|
20240423,115700,52427472440,2445,2445,2445,2440,20976
|
|
20240423,115600,52376237905,2445,2440,2445,2440,3193
|
|
20240423,115500,52368445765,2440,2440,2445,2440,1867
|
|
20240423,115400,52363890280,2440,2445,2445,2440,4302
|
|
20240423,115300,52353392845,2445,2440,2445,2440,11724
|
|
20240423,115200,52324741925,2440,2435,2445,2435,8730
|
|
20240423,115100,52303449455,2440,2435,2440,2435,5833
|
|
20240423,115000,52289241190,2435,2435,2440,2435,6069
|
|
20240423,114900,52274461310,2440,2435,2440,2435,10756
|
|
20240423,114800,52248268720,2435,2435,2440,2430,24245
|
|
20240423,114700,52189232265,2435,2435,2440,2435,6458
|
|
20240423,114600,52173507025,2440,2440,2440,2435,1972
|
|
20240423,114500,52168705110,2435,2440,2440,2435,5144
|
|
20240423,114400,52156173985,2440,2440,2445,2435,2589
|
|
20240423,114300,52149864870,2440,2445,2445,2435,6694
|
|
20240423,114200,52133528925,2440,2440,2445,2440,4810
|
|
20240423,114100,52121792030,2440,2445,2445,2440,6183
|
|
20240423,114000,52106704005,2440,2445,2445,2440,5734
|
|
20240423,113900,52092708440,2445,2445,2445,2440,3396
|
|
20240423,113800,52084413720,2445,2440,2445,2440,3637
|
|
20240423,113700,52075537220,2440,2435,2440,2430,24631
|
|
20240423,113600,52015521770,2430,2430,2440,2430,16942
|
|
20240423,113500,51974285025,2435,2440,2440,2430,26593
|
|
20240423,113400,51909490895,2435,2435,2440,2430,13065
|
|
20240423,113300,51877681545,2430,2435,2435,2430,4431
|
|
20240423,113200,51866914035,2430,2440,2440,2430,6043
|
|
20240423,113100,51852224010,2440,2430,2440,2430,15059
|
|
20240423,113000,51815605220,2430,2445,2445,2430,39250
|
|
20240423,112900,51719972055,2445,2440,2445,2440,8628
|
|
20240423,112800,51698913555,2440,2440,2445,2440,5122
|
|
20240423,112700,51686413325,2440,2435,2440,2435,8875
|
|
20240423,112600,51664769295,2440,2435,2440,2435,12042
|
|
20240423,112500,51635412890,2435,2435,2440,2430,36647
|
|
20240423,112400,51546282215,2435,2440,2445,2435,32325
|
|
20240423,112300,51467449800,2440,2450,2455,2440,70029
|
|
20240423,112200,51296123990,2455,2455,2460,2450,40355
|
|
20240423,112100,51197019990,2460,2455,2460,2450,38377
|
|
20240423,112000,51102776775,2450,2445,2455,2440,40701
|
|
20240423,111900,51003111790,2440,2440,2445,2440,10216
|
|
20240423,111800,50978174340,2445,2440,2445,2435,24492
|
|
20240423,111700,50918453605,2435,2445,2445,2435,30641
|
|
20240423,111600,50843668425,2440,2435,2445,2435,31034
|
|
20240423,111500,50767953915,2440,2440,2445,2435,25802
|
|
20240423,111400,50705002795,2445,2445,2445,2440,33531
|
|
20240423,111300,50623146875,2440,2445,2450,2440,79526
|
|
20240423,111200,50428644550,2440,2435,2445,2435,46494
|
|
20240423,111100,50315122120,2445,2435,2445,2430,73737
|
|
20240423,111000,50135315105,2430,2425,2440,2420,59841
|
|
20240423,110900,49989776635,2420,2415,2425,2415,15521
|
|
20240423,110800,49952215425,2420,2420,2430,2415,100045
|
|
20240423,110700,49710024860,2425,2425,2430,2415,64830
|
|
20240423,110600,49552860420,2415,2410,2425,2410,32689
|
|
20240423,110500,49473812710,2415,2420,2425,2410,59495
|
|
20240423,110400,49330010375,2415,2415,2420,2410,20437
|
|
20240423,110300,49280661780,2415,2415,2415,2410,27769
|
|
20240423,110200,49213633510,2410,2405,2415,2405,19710
|
|
20240423,110100,49166140485,2410,2410,2410,2400,55448
|
|
20240423,110000,49032686530,2410,2405,2410,2400,57995
|
|
20240423,105900,48893248750,2405,2415,2420,2405,68243
|
|
20240423,105800,48728967660,2415,2415,2420,2410,27938
|
|
20240423,105700,48661456430,2415,2415,2420,2410,99375
|
|
20240423,105600,48421625455,2415,2420,2420,2415,28355
|
|
20240423,105500,48353116340,2420,2415,2420,2415,44508
|
|
20240423,105400,48245619870,2420,2415,2425,2410,88303
|
|
20240423,105300,48032392055,2415,2425,2430,2415,121057
|
|
20240423,105200,47739565285,2430,2430,2430,2420,55399
|
|
20240423,105100,47605275940,2430,2440,2445,2425,147978
|
|
20240423,105000,47245489220,2440,2440,2445,2435,16928
|
|
20240423,104900,47204167115,2445,2445,2445,2440,25311
|
|
20240423,104800,47142396350,2440,2440,2450,2440,42839
|
|
20240423,104700,47037754100,2440,2445,2450,2440,26551
|
|
20240423,104600,46972933130,2445,2450,2450,2445,21357
|
|
20240423,104500,46920705810,2445,2445,2450,2440,86758
|
|
20240423,104400,46708753150,2440,2445,2450,2440,27668
|
|
20240423,104300,46641148190,2450,2445,2450,2440,56524
|
|
20240423,104200,46502966075,2450,2450,2455,2445,37250
|
|
20240423,104100,46411836900,2450,2455,2460,2450,35312
|
|
20240423,104000,46325198080,2455,2455,2465,2455,14218
|
|
20240423,103900,46290226040,2460,2450,2460,2450,27746
|
|
20240423,103800,46222083630,2455,2450,2455,2445,35160
|
|
20240423,103700,46135950290,2450,2450,2460,2450,23305
|
|
20240423,103600,46078738190,2455,2460,2460,2450,31016
|
|
20240423,103500,46002699290,2455,2460,2465,2455,56101
|
|
20240423,103400,45864843920,2455,2465,2465,2455,26305
|
|
20240423,103300,45800190085,2460,2465,2465,2450,161485
|
|
20240423,103200,45403830505,2460,2470,2475,2460,41830
|
|
20240423,103100,45300787090,2475,2465,2475,2465,24544
|
|
20240423,103000,45240193295,2470,2465,2470,2465,29661
|
|
20240423,102900,45167026010,2465,2480,2480,2465,52226
|
|
20240423,102800,45037926375,2480,2480,2485,2475,36689
|
|
20240423,102700,44946923635,2485,2480,2485,2480,32385
|
|
20240423,102600,44866504380,2485,2475,2485,2470,26155
|
|
20240423,102500,44801719465,2475,2470,2480,2470,10714
|
|
20240423,102400,44775213275,2470,2475,2480,2470,25855
|
|
20240423,102300,44711247805,2475,2480,2485,2475,27156
|
|
20240423,102200,44643895855,2480,2480,2480,2470,55803
|
|
20240423,102100,44505755795,2475,2475,2485,2475,59481
|
|
20240423,102000,44358301310,2480,2470,2480,2465,36680
|
|
20240423,101900,44267719375,2465,2465,2470,2455,56494
|
|
20240423,101800,44128667330,2470,2470,2470,2455,115596
|
|
20240423,101700,43844016900,2470,2475,2475,2470,23668
|
|
20240423,101600,43785526985,2470,2475,2480,2470,31300
|
|
20240423,101500,43708013405,2475,2470,2480,2465,78085
|
|
20240423,101400,43515125410,2475,2480,2485,2470,96161
|
|
20240423,101300,43277467585,2475,2490,2490,2475,50352
|
|
20240423,101200,43152472650,2490,2475,2500,2475,90857
|
|
20240423,101100,42926157985,2475,2495,2495,2475,106043
|
|
20240423,101000,42662991430,2495,2490,2500,2485,51145
|
|
20240423,100900,42535579195,2495,2495,2500,2485,57090
|
|
20240423,100800,42393333985,2495,2505,2505,2495,19658
|
|
20240423,100700,42344228305,2505,2515,2515,2490,107413
|
|
20240423,100600,42075529385,2510,2515,2520,2510,74897
|
|
20240423,100500,41887188530,2515,2525,2525,2510,115037
|
|
20240423,100400,41597615340,2525,2505,2525,2500,208452
|
|
20240423,100300,41074042295,2505,2495,2505,2490,152507
|
|
20240423,100200,40692849215,2490,2495,2495,2485,179562
|
|
20240423,100100,40245462710,2495,2475,2495,2470,124692
|
|
20240423,100000,39935837060,2475,2470,2475,2470,21950
|
|
20240423,095900,39881582820,2475,2475,2475,2465,46085
|
|
20240423,095800,39767787160,2475,2465,2475,2465,88044
|
|
20240423,095700,39550481805,2470,2480,2480,2465,66679
|
|
20240423,095600,39385644730,2480,2480,2485,2475,43811
|
|
20240423,095500,39277068040,2480,2470,2490,2465,146176
|
|
20240423,095400,38915247280,2470,2485,2485,2470,198107
|
|
20240423,095300,38423910110,2490,2485,2490,2465,346172
|
|
20240423,095200,37566430095,2485,2500,2500,2480,148309
|
|
20240423,095100,37197068870,2500,2500,2505,2490,152732
|
|
20240423,095000,36815669295,2500,2485,2505,2485,263685
|
|
20240423,094900,36158729825,2485,2505,2515,2485,311867
|
|
20240423,094800,35381007335,2510,2510,2515,2495,162132
|
|
20240423,094700,34974853500,2510,2505,2515,2505,55060
|
|
20240423,094600,34836619050,2510,2500,2520,2500,263627
|
|
20240423,094500,34175884330,2500,2525,2530,2500,243485
|
|
20240423,094400,33564175195,2525,2515,2530,2505,271304
|
|
20240423,094300,32881102765,2515,2530,2545,2515,225951
|
|
20240423,094200,32309467470,2530,2570,2570,2525,388986
|
|
20240423,094100,31319947805,2565,2555,2580,2550,199589
|
|
20240423,094000,30808308665,2560,2555,2560,2535,279580
|
|
20240423,093900,30096741280,2550,2570,2600,2550,531598
|
|
20240423,093800,28726408255,2570,2570,2580,2535,552180
|
|
20240423,093700,27317477195,2570,2565,2585,2565,171119
|
|
20240423,093600,26876520240,2565,2560,2595,2555,482211
|
|
20240423,093500,25634477000,2565,2585,2585,2555,558729
|
|
20240423,093400,24199816825,2585,2600,2615,2580,681351
|
|
20240423,093300,22428309440,2600,2595,2615,2575,1013788
|
|
20240423,093200,19793686185,2580,2600,2605,2575,912478
|
|
20240423,093100,17425839195,2605,2605,2605,2605,0
|
|
20240423,093000,17425839195,2605,2575,2605,2575,523867
|
|
20240423,092900,16065396660,2580,2550,2585,2530,726658
|
|
20240423,092800,14205587600,2550,2540,2560,2525,897729
|
|
20240423,092700,11924933935,2535,2475,2540,2465,789515
|
|
20240423,092600,9944588525,2470,2455,2490,2450,512078
|
|
20240423,092500,8677919715,2450,2430,2455,2430,156203
|
|
20240423,092400,8295870050,2430,2430,2435,2430,22228
|
|
20240423,092300,8241825365,2435,2435,2435,2425,35662
|
|
20240423,092200,8155165360,2435,2435,2440,2430,35342
|
|
20240423,092100,8069121995,2430,2430,2435,2425,23508
|
|
20240423,092000,8012037685,2430,2420,2430,2415,30453
|
|
20240423,091900,7938239185,2415,2420,2425,2410,59802
|
|
20240423,091800,7793943155,2420,2420,2425,2415,20567
|
|
20240423,091700,7744175800,2420,2430,2430,2410,76345
|
|
20240423,091600,7559439475,2430,2445,2450,2425,54769
|
|
20240423,091500,7425838260,2445,2420,2450,2415,144017
|
|
20240423,091400,7075269505,2420,2430,2430,2415,75858
|
|
20240423,091300,6891862950,2430,2430,2435,2420,62221
|
|
20240423,091200,6740951305,2430,2425,2440,2425,56834
|
|
20240423,091100,6602691440,2425,2455,2455,2425,130811
|
|
20240423,091000,6283806555,2455,2455,2465,2450,98466
|
|
20240423,090900,6041980965,2455,2470,2475,2445,168886
|
|
20240423,090800,5626814290,2475,2465,2475,2455,333430
|
|
20240423,090700,4804650330,2460,2445,2465,2435,275540
|
|
20240423,090600,4129049195,2445,2425,2445,2425,162200
|
|
20240423,090500,3733956260,2430,2410,2440,2405,188707
|
|
20240423,090400,3276273700,2410,2415,2420,2385,143471
|
|
20240423,090300,2930796835,2415,2445,2445,2410,215031
|
|
20240423,090200,2408260470,2440,2425,2445,2405,257111
|
|
20240423,090100,1785505585,2425,2400,2430,2395,354196
|
|
20240423,090000,929216625,2400,2370,2410,2370,356311
|