590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,184700,282301699030,2850,2850,2850,2850,83615
|
|
20240426,184600,282301699030,2850,2850,2850,2850,0
|
|
20240426,184500,282301699030,2850,2850,2850,2850,0
|
|
20240426,184400,282301699030,2850,2850,2850,2850,0
|
|
20240426,184300,282301699030,2850,2850,2850,2850,0
|
|
20240426,184200,282301699030,2850,2850,2850,2850,0
|
|
20240426,184100,282301699030,2850,2850,2850,2850,0
|
|
20240426,184000,282301699030,2850,2850,2850,2850,0
|
|
20240426,183900,282301699030,2850,2850,2850,2850,0
|
|
20240426,183800,282301699030,2850,2850,2850,2850,0
|
|
20240426,183700,282301699030,2850,2850,2850,2850,0
|
|
20240426,183600,282301699030,2850,2850,2850,2850,0
|
|
20240426,183500,282301699030,2850,2850,2850,2850,0
|
|
20240426,183400,282301699030,2850,2850,2850,2850,0
|
|
20240426,183300,282301699030,2850,2850,2850,2850,0
|
|
20240426,183200,282301699030,2850,2850,2850,2850,0
|
|
20240426,183100,282301699030,2850,2850,2850,2850,0
|
|
20240426,183000,282301699030,2850,2850,2850,2850,0
|
|
20240426,182900,282301699030,2850,2850,2850,2850,0
|
|
20240426,182800,282301699030,2850,2850,2850,2850,0
|
|
20240426,182700,282301699030,2850,2850,2850,2850,0
|
|
20240426,182600,282301699030,2850,2850,2850,2850,0
|
|
20240426,182500,282301699030,2850,2850,2850,2850,0
|
|
20240426,182400,282301699030,2850,2850,2850,2850,0
|
|
20240426,182300,282301699030,2850,2850,2850,2850,0
|
|
20240426,182200,282301699030,2850,2850,2850,2850,0
|
|
20240426,182100,282301699030,2850,2850,2850,2850,0
|
|
20240426,182000,282301699030,2850,2850,2850,2850,0
|
|
20240426,181900,282301699030,2850,2850,2850,2850,0
|
|
20240426,181800,282301699030,2850,2850,2850,2850,0
|
|
20240426,181700,282301699030,2850,2850,2850,2850,83615
|
|
20240426,181600,282301699030,2850,2850,2850,2850,0
|
|
20240426,181500,282301699030,2850,2850,2850,2850,0
|
|
20240426,181400,282301699030,2850,2850,2850,2850,0
|
|
20240426,181300,282301699030,2850,2850,2850,2850,0
|
|
20240426,181200,282301699030,2850,2850,2850,2850,0
|
|
20240426,181100,282301699030,2850,2850,2850,2850,0
|
|
20240426,181000,282301699030,2850,2850,2850,2850,0
|
|
20240426,180900,282301699030,2850,2850,2850,2850,0
|
|
20240426,180800,282301699030,2850,2850,2850,2850,0
|
|
20240426,180700,282301699030,2850,2850,2850,2850,0
|
|
20240426,180600,282301699030,2850,2850,2850,2850,0
|
|
20240426,180500,282301699030,2850,2850,2850,2850,0
|
|
20240426,180400,282301699030,2850,2850,2850,2850,0
|
|
20240426,180300,282301699030,2850,2850,2850,2850,0
|
|
20240426,180200,282301699030,2850,2850,2850,2850,0
|
|
20240426,180100,282301699030,2850,2850,2850,2850,0
|
|
20240426,180000,282301699030,2850,2850,2850,2850,0
|
|
20240426,175900,282301699030,2850,2850,2850,2850,0
|
|
20240426,175800,282301699030,2850,2850,2850,2850,0
|
|
20240426,175700,282301699030,2850,2850,2850,2850,0
|
|
20240426,175600,282301699030,2850,2850,2850,2850,0
|
|
20240426,175500,282301699030,2850,2850,2850,2850,0
|
|
20240426,175400,282301699030,2850,2850,2850,2850,0
|
|
20240426,175300,282301699030,2850,2850,2850,2850,0
|
|
20240426,175200,282301699030,2850,2850,2850,2850,0
|
|
20240426,175100,282301699030,2850,2850,2850,2850,0
|
|
20240426,175000,282301699030,2850,2850,2850,2850,0
|
|
20240426,174900,282301699030,2850,2850,2850,2850,0
|
|
20240426,174800,282301699030,2850,2850,2850,2850,0
|
|
20240426,174700,282301699030,2850,2850,2850,2850,83615
|
|
20240426,174600,282301699030,2850,2850,2850,2850,0
|
|
20240426,174500,282301699030,2850,2850,2850,2850,0
|
|
20240426,174400,282301699030,2850,2850,2850,2850,0
|
|
20240426,174300,282301699030,2850,2850,2850,2850,0
|
|
20240426,174200,282301699030,2850,2850,2850,2850,0
|
|
20240426,174100,282301699030,2850,2850,2850,2850,0
|
|
20240426,174000,282301699030,2850,2850,2850,2850,0
|
|
20240426,173900,282301699030,2850,2850,2850,2850,0
|
|
20240426,173800,282301699030,2850,2850,2850,2850,0
|
|
20240426,173700,282301699030,2850,2850,2850,2850,0
|
|
20240426,173600,282301699030,2850,2850,2850,2850,0
|
|
20240426,173500,282301699030,2850,2850,2850,2850,0
|
|
20240426,173400,282301699030,2850,2850,2850,2850,0
|
|
20240426,173300,282301699030,2850,2850,2850,2850,0
|
|
20240426,173200,282301699030,2850,2850,2850,2850,0
|
|
20240426,173100,282301699030,2850,2850,2850,2850,0
|
|
20240426,173000,282301699030,2850,2850,2850,2850,0
|
|
20240426,172900,282301699030,2850,2850,2850,2850,0
|
|
20240426,172800,282301699030,2850,2850,2850,2850,0
|
|
20240426,172700,282301699030,2850,2850,2850,2850,0
|
|
20240426,172600,282301699030,2850,2850,2850,2850,0
|
|
20240426,172500,282301699030,2850,2850,2850,2850,0
|
|
20240426,172400,282301699030,2850,2850,2850,2850,0
|
|
20240426,172300,282301699030,2850,2850,2850,2850,0
|
|
20240426,172200,282301699030,2850,2850,2850,2850,0
|
|
20240426,172100,282301699030,2850,2850,2850,2850,0
|
|
20240426,172000,282301699030,2850,2850,2850,2850,0
|
|
20240426,171900,282301699030,2850,2850,2850,2850,0
|
|
20240426,171800,282301699030,2850,2850,2850,2850,0
|
|
20240426,171700,282301699030,2850,2850,2850,2850,83615
|
|
20240426,171600,282301699030,2850,2850,2850,2850,0
|
|
20240426,171500,282301699030,2850,2850,2850,2850,0
|
|
20240426,171400,282301699030,2850,2850,2850,2850,0
|
|
20240426,171300,282301699030,2850,2850,2850,2850,0
|
|
20240426,171200,282301699030,2850,2850,2850,2850,0
|
|
20240426,171100,282301699030,2850,2850,2850,2850,0
|
|
20240426,171000,282301699030,2850,2850,2850,2850,0
|
|
20240426,170900,282301699030,2850,2850,2850,2850,0
|
|
20240426,170800,282301699030,2850,2850,2850,2850,0
|
|
20240426,170700,282301699030,2850,2850,2850,2850,0
|
|
20240426,170600,282301699030,2850,2850,2850,2850,0
|
|
20240426,170500,282301699030,2850,2850,2850,2850,0
|
|
20240426,170400,282301699030,2850,2850,2850,2850,0
|
|
20240426,170300,282301699030,2850,2850,2850,2850,0
|
|
20240426,170200,282301699030,2850,2850,2850,2850,0
|
|
20240426,170100,282301699030,2850,2850,2850,2850,0
|
|
20240426,170000,282301699030,2850,2850,2850,2850,0
|
|
20240426,165900,282301699030,2850,2850,2850,2850,0
|
|
20240426,165800,282301699030,2850,2850,2850,2850,0
|
|
20240426,165700,282301699030,2850,2850,2850,2850,0
|
|
20240426,165600,282301699030,2850,2850,2850,2850,0
|
|
20240426,165500,282301699030,2850,2850,2850,2850,0
|
|
20240426,165400,282301699030,2850,2850,2850,2850,0
|
|
20240426,165300,282301699030,2850,2850,2850,2850,0
|
|
20240426,165200,282301699030,2850,2850,2850,2850,0
|
|
20240426,165100,282301699030,2850,2850,2850,2850,0
|
|
20240426,165000,282301699030,2850,2850,2850,2850,0
|
|
20240426,164900,282301699030,2850,2850,2850,2850,0
|
|
20240426,164800,282301699030,2850,2850,2850,2850,0
|
|
20240426,164700,282301699030,2850,2850,2850,2850,83615
|
|
20240426,164600,282301699030,2850,2850,2850,2850,0
|
|
20240426,164500,282301699030,2850,2850,2850,2850,0
|
|
20240426,164400,282301699030,2850,2850,2850,2850,0
|
|
20240426,164300,282301699030,2850,2850,2850,2850,0
|
|
20240426,164200,282301699030,2850,2850,2850,2850,0
|
|
20240426,164100,282301699030,2850,2850,2850,2850,0
|
|
20240426,164000,282301699030,2850,2850,2850,2850,0
|
|
20240426,163900,282301699030,2850,2850,2850,2850,0
|
|
20240426,163800,282301699030,2850,2850,2850,2850,0
|
|
20240426,163700,282301699030,2850,2850,2850,2850,0
|
|
20240426,163600,282301699030,2850,2850,2850,2850,0
|
|
20240426,163500,282301699030,2850,2850,2850,2850,0
|
|
20240426,163400,282301699030,2850,2850,2850,2850,0
|
|
20240426,163300,282301699030,2850,2850,2850,2850,0
|
|
20240426,163200,282301699030,2850,2850,2850,2850,0
|
|
20240426,163100,282301699030,2850,2850,2850,2850,0
|
|
20240426,163000,282301699030,2850,2850,2850,2850,0
|
|
20240426,162900,282301699030,2850,2850,2850,2850,0
|
|
20240426,162800,282301699030,2850,2850,2850,2850,0
|
|
20240426,162700,282301699030,2850,2850,2850,2850,0
|
|
20240426,162600,282301699030,2850,2850,2850,2850,0
|
|
20240426,162500,282301699030,2850,2850,2850,2850,0
|
|
20240426,162400,282301699030,2850,2850,2850,2850,0
|
|
20240426,162300,282301699030,2850,2850,2850,2850,0
|
|
20240426,162200,282301699030,2850,2850,2850,2850,0
|
|
20240426,162100,282301699030,2850,2850,2850,2850,0
|
|
20240426,162000,282301699030,2850,2850,2850,2850,0
|
|
20240426,161900,282301699030,2850,2850,2850,2850,0
|
|
20240426,161800,282301699030,2850,2850,2850,2850,0
|
|
20240426,161700,282301699030,2850,2850,2850,2850,83615
|
|
20240426,161600,282301699030,2850,2850,2850,2850,0
|
|
20240426,161500,282301699030,2850,2850,2850,2850,0
|
|
20240426,161400,282301699030,2850,2850,2850,2850,0
|
|
20240426,161300,282301699030,2850,2850,2850,2850,0
|
|
20240426,161200,282301699030,2850,2850,2850,2850,0
|
|
20240426,161100,282301699030,2850,2850,2850,2850,0
|
|
20240426,161000,282301699030,2850,2850,2850,2850,0
|
|
20240426,160900,282301699030,2850,2850,2850,2850,0
|
|
20240426,160800,282301699030,2850,2850,2850,2850,0
|
|
20240426,160700,282301699030,2850,2850,2850,2850,0
|
|
20240426,160600,282301699030,2850,2850,2850,2850,0
|
|
20240426,160500,282301699030,2850,2850,2850,2850,0
|
|
20240426,160400,282301699030,2850,2850,2850,2850,0
|
|
20240426,160300,282301699030,2850,2850,2850,2850,0
|
|
20240426,160200,282301699030,2850,2850,2850,2850,0
|
|
20240426,160100,282301699030,2850,2850,2850,2850,0
|
|
20240426,160000,282301699030,2850,2850,2850,2850,0
|
|
20240426,155900,282301699030,2850,2850,2850,2850,0
|
|
20240426,155800,282301699030,2850,2850,2850,2850,0
|
|
20240426,155700,282301699030,2850,2850,2850,2850,0
|
|
20240426,155600,282301699030,2850,2850,2850,2850,0
|
|
20240426,155500,282301699030,2850,2850,2850,2850,0
|
|
20240426,155400,282301699030,2850,2850,2850,2850,0
|
|
20240426,155300,282301699030,2850,2850,2850,2850,0
|
|
20240426,155200,282301699030,2850,2850,2850,2850,0
|
|
20240426,155100,282301699030,2850,2850,2850,2850,0
|
|
20240426,155000,282301699030,2850,2850,2850,2850,0
|
|
20240426,154900,282301699030,2850,2850,2850,2850,0
|
|
20240426,154800,282301699030,2850,2850,2850,2850,0
|
|
20240426,154700,282301699030,2850,2850,2850,2850,83615
|
|
20240426,154600,282301699030,2850,2850,2850,2850,0
|
|
20240426,154500,282301699030,2850,2850,2850,2850,0
|
|
20240426,154400,282301699030,2850,2850,2850,2850,0
|
|
20240426,154300,282301699030,2850,2850,2850,2850,0
|
|
20240426,154200,282301699030,2850,2850,2850,2850,0
|
|
20240426,154100,282301699030,2850,2850,2850,2850,0
|
|
20240426,154000,282301699030,2850,2850,2850,2850,0
|
|
20240426,153900,282301699030,2850,2850,2850,2850,0
|
|
20240426,153800,282301699030,2850,2850,2850,2850,0
|
|
20240426,153700,282301699030,2850,2850,2850,2850,0
|
|
20240426,153600,282301699030,2850,2850,2850,2850,0
|
|
20240426,153500,282301699030,2850,2850,2850,2850,0
|
|
20240426,153400,282301699030,2850,2850,2850,2850,0
|
|
20240426,153300,282301699030,2850,2850,2850,2850,0
|
|
20240426,153200,282301699030,2850,2850,2850,2850,0
|
|
20240426,153100,282301699030,2850,2850,2850,2850,0
|
|
20240426,153000,282301699030,2850,2850,2850,2850,83615
|
|
20240426,152900,282063396280,2850,2850,2850,2850,0
|
|
20240426,152800,282063396280,2850,2850,2850,2850,0
|
|
20240426,152700,282063396280,2850,2850,2850,2850,0
|
|
20240426,152600,282063396280,2850,2850,2850,2850,0
|
|
20240426,152500,282063396280,2850,2850,2850,2850,0
|
|
20240426,152400,282063396280,2850,2850,2850,2850,0
|
|
20240426,152300,282063396280,2850,2850,2850,2850,0
|
|
20240426,152200,282063396280,2850,2850,2850,2850,0
|
|
20240426,152100,282063396280,2850,2850,2850,2850,0
|
|
20240426,152000,282063396280,2850,2850,2850,2850,0
|
|
20240426,151900,282063396280,2850,2850,2850,2850,5479
|
|
20240426,151800,282047781130,2850,2850,2850,2850,3408
|
|
20240426,151700,282038068330,2850,2850,2850,2850,5179
|
|
20240426,151600,282023308180,2850,2850,2850,2850,4602
|
|
20240426,151500,282010192480,2850,2850,2850,2850,12654
|
|
20240426,151400,281974128580,2850,2850,2850,2850,4017
|
|
20240426,151300,281962680130,2850,2850,2850,2850,11409
|
|
20240426,151200,281930164480,2850,2850,2850,2850,17073
|
|
20240426,151100,281881506430,2850,2850,2850,2850,12204
|
|
20240426,151000,281846725030,2850,2850,2850,2850,4517
|
|
20240426,150900,281833851580,2850,2850,2850,2850,4793
|
|
20240426,150800,281820191530,2850,2850,2850,2850,5194
|
|
20240426,150700,281805388630,2850,2850,2850,2850,1689
|
|
20240426,150600,281800574980,2850,2850,2850,2850,3781
|
|
20240426,150500,281789799130,2850,2850,2850,2850,10022
|
|
20240426,150400,281761236430,2850,2850,2850,2850,7122
|
|
20240426,150300,281740938730,2850,2850,2850,2850,3332
|
|
20240426,150200,281731442530,2850,2850,2850,2850,3986
|
|
20240426,150100,281720082430,2850,2850,2850,2850,2513
|
|
20240426,150000,281712920380,2850,2850,2850,2850,1551
|
|
20240426,145900,281708500030,2850,2850,2850,2850,17571
|
|
20240426,145800,281658422680,2850,2850,2850,2850,3552
|
|
20240426,145700,281648299480,2850,2850,2850,2850,6255
|
|
20240426,145600,281630472730,2850,2850,2850,2850,4575
|
|
20240426,145500,281617433980,2850,2850,2850,2850,4158
|
|
20240426,145400,281605583680,2850,2850,2850,2850,2520
|
|
20240426,145300,281598401680,2850,2850,2850,2850,805
|
|
20240426,145200,281596107430,2850,2850,2850,2850,6069
|
|
20240426,145100,281578810780,2850,2850,2850,2850,3416
|
|
20240426,145000,281569075180,2850,2850,2850,2850,4034
|
|
20240426,144900,281557578280,2850,2850,2850,2850,2437
|
|
20240426,144800,281550632830,2850,2850,2850,2850,4669
|
|
20240426,144700,281537326180,2850,2850,2850,2850,830
|
|
20240426,144600,281534960680,2850,2850,2850,2850,3577
|
|
20240426,144500,281524766230,2850,2850,2850,2850,4974
|
|
20240426,144400,281510590330,2850,2850,2850,2850,1678
|
|
20240426,144300,281505808030,2850,2850,2850,2850,5348
|
|
20240426,144200,281490566230,2850,2850,2850,2850,2982
|
|
20240426,144100,281482067530,2850,2850,2850,2850,1955
|
|
20240426,144000,281476495780,2850,2850,2850,2850,13448
|
|
20240426,143900,281438168980,2850,2850,2850,2850,4647
|
|
20240426,143800,281424925030,2850,2850,2850,2850,3106
|
|
20240426,143700,281416072930,2850,2850,2850,2850,521
|
|
20240426,143600,281414588080,2850,2850,2850,2850,10545
|
|
20240426,143500,281384534830,2850,2850,2850,2850,6103
|
|
20240426,143400,281367141280,2850,2850,2850,2850,3067
|
|
20240426,143300,281358400330,2850,2850,2850,2850,6191
|
|
20240426,143200,281340755980,2850,2850,2850,2850,3942
|
|
20240426,143100,281329521280,2850,2850,2850,2850,2280
|
|
20240426,143000,281323023280,2850,2850,2850,2850,5936
|
|
20240426,142900,281306105680,2850,2850,2850,2850,2924
|
|
20240426,142800,281297772280,2850,2850,2850,2850,1959
|
|
20240426,142700,281292189130,2850,2850,2850,2850,3640
|
|
20240426,142600,281281815130,2850,2850,2850,2850,14013
|
|
20240426,142500,281241878080,2850,2850,2850,2850,3128
|
|
20240426,142400,281232963280,2850,2850,2850,2850,4983
|
|
20240426,142300,281218761730,2850,2850,2850,2850,2619
|
|
20240426,142200,281211297580,2850,2850,2850,2850,2158
|
|
20240426,142100,281205147280,2850,2850,2850,2850,7603
|
|
20240426,142000,281183478730,2850,2850,2850,2850,2548
|
|
20240426,141900,281176216930,2850,2850,2850,2850,5512
|
|
20240426,141800,281160507730,2850,2850,2850,2850,10270
|
|
20240426,141700,281131238230,2850,2850,2850,2850,6686
|
|
20240426,141600,281112183130,2850,2850,2850,2850,3579
|
|
20240426,141500,281101982980,2850,2850,2850,2850,2248
|
|
20240426,141400,281095576180,2850,2850,2850,2850,12706
|
|
20240426,141300,281059364080,2850,2850,2850,2850,9127
|
|
20240426,141200,281033352130,2850,2850,2850,2850,3212
|
|
20240426,141100,281024197930,2850,2850,2850,2850,2053
|
|
20240426,141000,281018346880,2850,2850,2850,2850,15932
|
|
20240426,140900,280972940680,2850,2850,2850,2850,2561
|
|
20240426,140800,280965641830,2850,2850,2850,2850,1485
|
|
20240426,140700,280961409580,2850,2850,2850,2850,2431
|
|
20240426,140600,280954481230,2850,2850,2850,2850,4149
|
|
20240426,140500,280942656580,2850,2850,2850,2850,1807
|
|
20240426,140400,280937506630,2850,2850,2850,2850,3728
|
|
20240426,140300,280926881830,2850,2850,2850,2850,5379
|
|
20240426,140200,280911551680,2850,2850,2850,2850,19597
|
|
20240426,140100,280855700230,2850,2850,2850,2850,13408
|
|
20240426,140000,280817487430,2850,2850,2850,2850,4021
|
|
20240426,135900,280806027580,2850,2850,2850,2850,5114
|
|
20240426,135800,280791452680,2850,2850,2850,2850,3198
|
|
20240426,135700,280782338380,2850,2850,2850,2850,10452
|
|
20240426,135600,280752550180,2850,2850,2850,2850,7129
|
|
20240426,135500,280732232530,2850,2850,2850,2850,5269
|
|
20240426,135400,280717215880,2850,2850,2850,2850,6841
|
|
20240426,135300,280697719030,2850,2850,2850,2850,12557
|
|
20240426,135200,280661931580,2850,2850,2850,2850,3606
|
|
20240426,135100,280651654480,2850,2850,2850,2850,14001
|
|
20240426,135000,280611751630,2850,2850,2850,2850,5344
|
|
20240426,134900,280596521230,2850,2850,2850,2850,7731
|
|
20240426,134800,280574487880,2850,2850,2850,2850,19172
|
|
20240426,134700,280519847680,2850,2850,2850,2850,10763
|
|
20240426,134600,280489173130,2850,2850,2850,2850,7497
|
|
20240426,134500,280467806680,2850,2850,2850,2850,13628
|
|
20240426,134400,280428966880,2850,2850,2850,2850,11968
|
|
20240426,134300,280394858080,2850,2850,2850,2850,6754
|
|
20240426,134200,280375609180,2850,2850,2850,2850,25483
|
|
20240426,134100,280302982630,2850,2850,2850,2850,36211
|
|
20240426,134000,280199781280,2850,2850,2850,2850,74149
|
|
20240426,133900,279988456630,2850,2850,2850,2850,95739
|
|
20240426,133800,279715600480,2850,2850,2850,2850,36858
|
|
20240426,133700,279610555180,2850,2850,2850,2850,25928
|
|
20240426,133600,279536660380,2850,2850,2850,2850,83770
|
|
20240426,133500,279297915880,2850,2850,2850,2850,40717
|
|
20240426,133400,279181872430,2850,2850,2850,2850,59282
|
|
20240426,133300,279012918730,2850,2850,2850,2850,59317
|
|
20240426,133200,278843865280,2850,2850,2850,2850,56402
|
|
20240426,133100,278683119580,2850,2830,2850,2830,2081833
|
|
20240426,133000,272753813880,2835,2830,2835,2825,172738
|
|
20240426,132900,272264926975,2830,2830,2835,2830,82315
|
|
20240426,132800,272031834335,2835,2835,2835,2820,191206
|
|
20240426,132700,271491057045,2830,2830,2835,2830,120642
|
|
20240426,132600,271149495930,2830,2835,2840,2830,295307
|
|
20240426,132500,270311758005,2830,2825,2840,2820,347430
|
|
20240426,132400,269328736705,2825,2830,2830,2820,442016
|
|
20240426,132300,268080213885,2830,2830,2850,2820,3425503
|
|
20240426,132200,258339394845,2825,2830,2830,2820,349046
|
|
20240426,132100,257352573195,2830,2820,2835,2815,492603
|
|
20240426,132000,255960508235,2815,2810,2830,2805,1249091
|
|
20240426,131900,252436709985,2810,2790,2810,2790,390918
|
|
20240426,131800,251341505025,2795,2795,2795,2785,106540
|
|
20240426,131700,251044204420,2795,2790,2800,2790,142727
|
|
20240426,131600,250645354560,2790,2800,2805,2790,284930
|
|
20240426,131500,249848015240,2800,2785,2800,2780,597827
|
|
20240426,131400,248176443310,2790,2775,2795,2770,394430
|
|
20240426,131300,247077121750,2770,2780,2780,2770,70191
|
|
20240426,131200,246882324960,2775,2785,2790,2770,192637
|
|
20240426,131100,246346628015,2790,2770,2790,2765,382199
|
|
20240426,131000,245284643565,2765,2735,2780,2735,425970
|
|
20240426,130900,244108571165,2735,2745,2745,2730,218651
|
|
20240426,130800,243510837970,2745,2745,2745,2735,87028
|
|
20240426,130700,243272321440,2745,2735,2750,2735,163076
|
|
20240426,130600,242824892655,2735,2750,2750,2730,367098
|
|
20240426,130500,241820164155,2745,2755,2760,2745,76933
|
|
20240426,130400,241608420830,2755,2760,2760,2745,262229
|
|
20240426,130300,240887821730,2760,2765,2770,2750,129273
|
|
20240426,130200,240531159445,2770,2775,2775,2765,88719
|
|
20240426,130100,240285357070,2775,2775,2780,2770,58156
|
|
20240426,130000,240123950560,2775,2775,2780,2770,119607
|
|
20240426,125900,239792041495,2775,2760,2780,2755,203769
|
|
20240426,125800,239227509525,2760,2755,2760,2750,32044
|
|
20240426,125700,239139144295,2750,2750,2760,2750,54883
|
|
20240426,125600,238988037985,2755,2765,2770,2750,208797
|
|
20240426,125500,238411471355,2760,2750,2765,2750,187585
|
|
20240426,125400,237894439890,2750,2755,2760,2745,212782
|
|
20240426,125300,237309301680,2750,2755,2760,2750,443580
|
|
20240426,125200,236088170005,2755,2760,2765,2755,167191
|
|
20240426,125100,235627041070,2760,2775,2780,2760,231008
|
|
20240426,125000,234988388860,2780,2780,2785,2775,94727
|
|
20240426,124900,234725153980,2780,2775,2785,2770,216255
|
|
20240426,124800,234124309715,2770,2760,2775,2760,168162
|
|
20240426,124700,233659112445,2760,2780,2780,2760,264819
|
|
20240426,124600,232926253110,2780,2770,2785,2770,244787
|
|
20240426,124500,232246533265,2770,2775,2780,2765,349101
|
|
20240426,124400,231279551635,2775,2780,2780,2775,102490
|
|
20240426,124300,230995046730,2780,2785,2785,2775,123055
|
|
20240426,124200,230652791645,2780,2775,2790,2775,264103
|
|
20240426,124100,229917653295,2775,2785,2785,2770,449763
|
|
20240426,124000,228668406020,2785,2795,2800,2780,431421
|
|
20240426,123900,227465491340,2790,2815,2815,2790,814784
|
|
20240426,123800,225182612055,2815,2785,2815,2780,940606
|
|
20240426,123700,222549074120,2785,2780,2785,2770,255529
|
|
20240426,123600,221838864300,2780,2785,2785,2775,218618
|
|
20240426,123500,221230988570,2780,2780,2785,2775,200744
|
|
20240426,123400,220672605275,2785,2785,2790,2775,509088
|
|
20240426,123300,219254690205,2785,2770,2785,2765,295677
|
|
20240426,123200,218433144805,2770,2765,2770,2755,224165
|
|
20240426,123100,217813782495,2765,2760,2765,2755,466896
|
|
20240426,123000,216524966410,2765,2775,2775,2760,342742
|
|
20240426,122900,215576043290,2775,2775,2785,2770,581874
|
|
20240426,122800,213959252295,2770,2770,2780,2760,394125
|
|
20240426,122700,212867959155,2770,2775,2775,2760,341119
|
|
20240426,122600,211924473090,2770,2755,2780,2750,835053
|
|
20240426,122500,209610664475,2750,2760,2765,2745,477521
|
|
20240426,122400,208294553995,2760,2740,2770,2735,1178900
|
|
20240426,122300,205044696580,2745,2730,2745,2725,708435
|
|
20240426,122200,203105033045,2730,2720,2730,2715,315574
|
|
20240426,122100,202246085105,2720,2730,2740,2715,586495
|
|
20240426,122000,200647217800,2730,2720,2735,2710,569616
|
|
20240426,121900,199095452740,2715,2700,2740,2695,1670032
|
|
20240426,121800,194552727945,2695,2685,2700,2680,367452
|
|
20240426,121700,193563274660,2685,2675,2685,2670,69498
|
|
20240426,121600,193377142445,2675,2685,2685,2675,41686
|
|
20240426,121500,193265474770,2680,2670,2685,2670,91162
|
|
20240426,121400,193021583005,2675,2675,2680,2670,59320
|
|
20240426,121300,192862954075,2680,2685,2690,2675,187638
|
|
20240426,121200,192359538890,2690,2685,2690,2680,121265
|
|
20240426,121100,192033554420,2685,2680,2695,2680,186073
|
|
20240426,121000,191533403830,2680,2680,2690,2680,238969
|
|
20240426,120900,190891223880,2680,2665,2680,2665,114489
|
|
20240426,120800,190585113765,2665,2670,2675,2655,185564
|
|
20240426,120700,190090958295,2670,2675,2675,2670,37811
|
|
20240426,120600,189989939580,2675,2670,2675,2670,36718
|
|
20240426,120500,189891814525,2670,2670,2680,2665,96008
|
|
20240426,120400,189635265285,2670,2670,2680,2665,85090
|
|
20240426,120300,189408020660,2670,2670,2675,2660,157741
|
|
20240426,120200,188987294855,2670,2685,2685,2665,172488
|
|
20240426,120100,188525923545,2680,2690,2695,2680,246063
|
|
20240426,120000,187863886255,2695,2680,2695,2670,315482
|
|
20240426,115900,187016154050,2675,2690,2690,2670,232905
|
|
20240426,115800,186391912355,2690,2680,2690,2675,386406
|
|
20240426,115700,185353836060,2680,2675,2680,2670,131780
|
|
20240426,115600,185001061395,2675,2670,2675,2665,109990
|
|
20240426,115500,184707296695,2665,2665,2680,2660,290313
|
|
20240426,115400,183932006195,2660,2665,2670,2660,124297
|
|
20240426,115300,183600802460,2665,2670,2685,2665,380446
|
|
20240426,115200,182583222415,2670,2645,2675,2645,500886
|
|
20240426,115100,181248385675,2650,2645,2650,2645,29203
|
|
20240426,115000,181171122420,2645,2650,2655,2645,33236
|
|
20240426,114900,181083118445,2650,2645,2655,2640,99339
|
|
20240426,114800,180820058310,2645,2635,2645,2635,27978
|
|
20240426,114700,180746167360,2635,2640,2645,2635,68119
|
|
20240426,114600,180566461525,2640,2645,2655,2640,62095
|
|
20240426,114500,180402086590,2650,2650,2650,2635,77176
|
|
20240426,114400,180197853125,2650,2630,2660,2630,317395
|
|
20240426,114300,179357537055,2630,2630,2635,2625,37747
|
|
20240426,114200,179258223240,2635,2625,2635,2620,58417
|
|
20240426,114100,179104704700,2625,2625,2630,2625,102068
|
|
20240426,114000,178836640375,2630,2635,2635,2625,151918
|
|
20240426,113900,178436966710,2630,2640,2640,2630,86394
|
|
20240426,113800,178209207510,2635,2640,2640,2630,53284
|
|
20240426,113700,178068771605,2635,2635,2640,2630,35482
|
|
20240426,113600,177975217055,2635,2635,2645,2630,86883
|
|
20240426,113500,177746010055,2640,2635,2645,2630,56214
|
|
20240426,113400,177597831710,2635,2650,2655,2635,219722
|
|
20240426,113300,177016163400,2650,2635,2650,2630,157997
|
|
20240426,113200,176598518275,2635,2635,2640,2625,133785
|
|
20240426,113100,176246442195,2635,2635,2640,2630,118179
|
|
20240426,113000,175935216270,2635,2640,2645,2635,63424
|
|
20240426,112900,175767786595,2640,2640,2645,2640,34028
|
|
20240426,112800,175677851505,2645,2650,2650,2635,115668
|
|
20240426,112700,175372105550,2650,2640,2650,2630,220266
|
|
20240426,112600,174790018755,2635,2630,2640,2630,102071
|
|
20240426,112500,174521047310,2630,2615,2635,2615,320497
|
|
20240426,112400,173680312950,2620,2635,2640,2615,444033
|
|
20240426,112300,172514943275,2635,2650,2650,2630,333460
|
|
20240426,112200,171635501705,2650,2645,2650,2645,29697
|
|
20240426,112100,171556885105,2650,2655,2655,2645,75778
|
|
20240426,112000,171356050025,2650,2650,2655,2645,49054
|
|
20240426,111900,171226063335,2650,2640,2650,2640,71167
|
|
20240426,111800,171037872520,2640,2650,2655,2640,101125
|
|
20240426,111700,170770247750,2645,2655,2665,2645,302606
|
|
20240426,111600,169966405315,2650,2650,2655,2650,86953
|
|
20240426,111500,169735945075,2655,2655,2660,2650,105583
|
|
20240426,111400,169455542780,2660,2645,2660,2635,364817
|
|
20240426,111300,168491292300,2645,2650,2650,2640,162739
|
|
20240426,111200,168060905785,2650,2655,2660,2650,120652
|
|
20240426,111100,167740769715,2650,2650,2660,2645,94344
|
|
20240426,111000,167490491610,2655,2665,2665,2640,449798
|
|
20240426,110900,166298614965,2665,2660,2670,2660,90169
|
|
20240426,110800,166058334425,2660,2655,2665,2655,73533
|
|
20240426,110700,165862822835,2655,2660,2660,2650,62635
|
|
20240426,110600,165696481080,2655,2665,2665,2650,204725
|
|
20240426,110500,165153041900,2665,2660,2665,2655,98046
|
|
20240426,110400,164892408650,2665,2655,2665,2655,109953
|
|
20240426,110300,164599890990,2660,2655,2660,2650,131894
|
|
20240426,110200,164249534320,2655,2675,2675,2650,425174
|
|
20240426,110100,163117334920,2670,2690,2690,2670,202383
|
|
20240426,110000,162574870700,2685,2685,2705,2685,856620
|
|
20240426,105900,160264013325,2690,2675,2690,2665,547834
|
|
20240426,105800,158797167505,2675,2670,2680,2665,233684
|
|
20240426,105700,158172163485,2670,2660,2680,2660,505020
|
|
20240426,105600,156823126440,2660,2665,2665,2655,60176
|
|
20240426,105500,156662937955,2665,2660,2665,2650,125107
|
|
20240426,105400,156330542245,2660,2665,2665,2655,128404
|
|
20240426,105300,155988927170,2660,2640,2665,2640,214847
|
|
20240426,105200,155417905865,2645,2655,2655,2635,227821
|
|
20240426,105100,154816133325,2650,2665,2670,2650,367049
|
|
20240426,105000,153838827600,2665,2635,2665,2635,476674
|
|
20240426,104900,152573773105,2635,2645,2650,2635,236675
|
|
20240426,104800,151948833560,2650,2640,2660,2640,327058
|
|
20240426,104700,151082344960,2640,2665,2665,2640,560954
|
|
20240426,104600,149596292315,2665,2665,2670,2660,544643
|
|
20240426,104500,148144122485,2665,2660,2665,2645,950586
|
|
20240426,104400,145621143750,2660,2670,2675,2660,488743
|
|
20240426,104300,144317218295,2670,2690,2690,2665,651225
|
|
20240426,104200,142576767605,2690,2710,2715,2675,649397
|
|
20240426,104100,140830657045,2710,2700,2715,2695,983054
|
|
20240426,104000,138168895590,2700,2675,2700,2670,622842
|
|
20240426,103900,136493115420,2675,2665,2685,2665,311394
|
|
20240426,103800,135659653385,2665,2680,2700,2665,764090
|
|
20240426,103700,133609678010,2680,2665,2695,2665,740038
|
|
20240426,103600,131624109195,2670,2680,2685,2665,614018
|
|
20240426,103500,129984571015,2680,2695,2700,2675,528285
|
|
20240426,103400,128564674885,2700,2695,2700,2675,732860
|
|
20240426,103300,126592746210,2695,2710,2710,2680,1124712
|
|
20240426,103200,123562652235,2710,2665,2715,2660,1996894
|
|
20240426,103100,118186547130,2660,2670,2680,2650,1099034
|
|
20240426,103000,115253617630,2675,2645,2695,2640,2326868
|
|
20240426,102900,109034070095,2640,2630,2650,2615,1630596
|
|
20240426,102800,104744536125,2630,2630,2640,2625,971012
|
|
20240426,102700,102190411945,2625,2625,2625,2625,0
|
|
20240426,102600,102190411945,2625,2590,2625,2585,1125544
|
|
20240426,102500,99248150210,2590,2590,2620,2580,2347147
|
|
20240426,102400,93136774445,2590,2550,2590,2550,1240834
|
|
20240426,102300,89947016945,2555,2525,2565,2515,1712732
|
|
20240426,102200,85585567275,2530,2505,2530,2490,859304
|
|
20240426,102100,83425940100,2505,2475,2510,2470,613329
|
|
20240426,102000,81896540035,2475,2510,2520,2470,1096947
|
|
20240426,101900,79161898880,2510,2460,2515,2455,1674321
|
|
20240426,101800,74994862870,2460,2460,2465,2450,195512
|
|
20240426,101700,74513973340,2460,2470,2470,2455,281004
|
|
20240426,101600,73821563820,2470,2455,2470,2445,232571
|
|
20240426,101500,73250863580,2460,2470,2475,2450,367892
|
|
20240426,101400,72344799930,2475,2455,2485,2450,1364699
|
|
20240426,101300,68971605560,2455,2465,2465,2445,496689
|
|
20240426,101200,67752284645,2460,2435,2465,2425,661337
|
|
20240426,101100,66131902195,2430,2425,2445,2420,519535
|
|
20240426,101000,64867671005,2425,2405,2425,2400,286491
|
|
20240426,100900,64174546705,2405,2390,2410,2390,165065
|
|
20240426,100800,63777963700,2395,2390,2395,2385,25221
|
|
20240426,100700,63717659885,2390,2385,2395,2385,69797
|
|
20240426,100600,63550843765,2390,2395,2395,2385,25678
|
|
20240426,100500,63489480485,2390,2375,2395,2375,93948
|
|
20240426,100400,63265304450,2375,2380,2380,2370,45998
|
|
20240426,100300,63156056625,2375,2390,2390,2375,56997
|
|
20240426,100200,63020244905,2385,2390,2390,2385,28120
|
|
20240426,100100,62953105305,2385,2370,2390,2370,102934
|
|
20240426,100000,62708342785,2375,2385,2385,2370,74153
|
|
20240426,095900,62531962890,2380,2380,2390,2380,56568
|
|
20240426,095800,62397198910,2380,2385,2390,2375,75958
|
|
20240426,095700,62216204970,2375,2375,2385,2370,55892
|
|
20240426,095600,62083204755,2375,2395,2395,2375,138563
|
|
20240426,095500,61753337465,2395,2385,2395,2380,160775
|
|
20240426,095400,61369088285,2385,2370,2390,2365,318687
|
|
20240426,095300,60609818105,2375,2370,2375,2355,507317
|
|
20240426,095200,59411226510,2370,2400,2405,2365,697459
|
|
20240426,095100,57749492465,2400,2410,2410,2400,162772
|
|
20240426,095000,57358042335,2405,2405,2415,2405,79119
|
|
20240426,094900,57167496720,2410,2415,2420,2405,105042
|
|
20240426,094800,56914347645,2415,2425,2425,2415,48655
|
|
20240426,094700,56796602860,2425,2430,2430,2420,65297
|
|
20240426,094600,56638127285,2430,2415,2430,2415,84427
|
|
20240426,094500,56433627770,2415,2410,2420,2405,102466
|
|
20240426,094400,56186589905,2410,2415,2420,2410,119988
|
|
20240426,094300,55897301565,2415,2420,2425,2410,100166
|
|
20240426,094200,55655179250,2420,2425,2430,2420,48574
|
|
20240426,094100,55537510660,2430,2435,2435,2420,160871
|
|
20240426,094000,55146851625,2435,2430,2435,2425,104210
|
|
20240426,093900,54893584240,2430,2425,2430,2415,64468
|
|
20240426,093800,54737186775,2425,2425,2430,2415,77506
|
|
20240426,093700,54549584470,2425,2430,2435,2425,78635
|
|
20240426,093600,54358503775,2430,2410,2435,2410,245697
|
|
20240426,093500,53763114365,2415,2410,2415,2410,58797
|
|
20240426,093400,53621393045,2410,2415,2420,2410,63557
|
|
20240426,093300,53467909730,2415,2415,2420,2405,162726
|
|
20240426,093200,53075567965,2420,2415,2420,2415,58920
|
|
20240426,093100,52933190830,2420,2415,2430,2415,168345
|
|
20240426,093000,52525498910,2410,2405,2425,2405,279938
|
|
20240426,092900,51850913775,2410,2415,2425,2405,185150
|
|
20240426,092800,51404459350,2420,2430,2440,2410,199567
|
|
20240426,092700,50921686395,2430,2440,2455,2430,387515
|
|
20240426,092600,49974112235,2440,2425,2445,2420,267693
|
|
20240426,092500,49322781665,2425,2410,2425,2405,202560
|
|
20240426,092400,48833954915,2415,2425,2425,2405,397463
|
|
20240426,092300,47874902595,2420,2440,2445,2420,296988
|
|
20240426,092200,47154145970,2435,2425,2435,2425,147824
|
|
20240426,092100,46794910000,2430,2445,2450,2420,384285
|
|
20240426,092000,45860482605,2440,2465,2470,2440,399532
|
|
20240426,091900,44880232085,2470,2465,2480,2445,592380
|
|
20240426,091800,43421116710,2465,2480,2485,2450,656883
|
|
20240426,091700,41802838600,2480,2425,2485,2420,1350754
|
|
20240426,091600,38484496400,2430,2425,2430,2415,223841
|
|
20240426,091500,37941723535,2425,2415,2425,2410,284627
|
|
20240426,091400,37254887215,2415,2430,2430,2410,250259
|
|
20240426,091300,36649742380,2430,2420,2435,2420,169268
|
|
20240426,091200,36239187660,2420,2440,2445,2420,329035
|
|
20240426,091100,35438635080,2435,2420,2450,2415,486455
|
|
20240426,091000,34254656295,2425,2420,2430,2405,601907
|
|
20240426,090900,32799326290,2425,2420,2430,2415,382762
|
|
20240426,090800,31871124215,2420,2445,2450,2415,549918
|
|
20240426,090700,30535302530,2445,2460,2475,2445,741720
|
|
20240426,090600,28710247730,2455,2440,2460,2425,713864
|
|
20240426,090500,26967144245,2440,2445,2445,2415,981061
|
|
20240426,090400,24580260670,2445,2480,2485,2430,1455178
|
|
20240426,090300,21004082535,2480,2445,2520,2440,2508896
|
|
20240426,090200,14773095530,2445,2435,2465,2415,1790961
|
|
20240426,090100,10409187250,2440,2380,2445,2360,1949728
|
|
20240426,090000,5698824535,2380,2390,2400,2365,2387759
|