590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,184700,455494494790,3195,3195,3195,3195,787732
|
|
20240429,184600,455494494790,3195,3195,3195,3195,0
|
|
20240429,184500,455494494790,3195,3195,3195,3195,0
|
|
20240429,184400,455494494790,3195,3195,3195,3195,0
|
|
20240429,184300,455494494790,3195,3195,3195,3195,0
|
|
20240429,184200,455494494790,3195,3195,3195,3195,0
|
|
20240429,184100,455494494790,3195,3195,3195,3195,0
|
|
20240429,184000,455494494790,3195,3195,3195,3195,0
|
|
20240429,183900,455494494790,3195,3195,3195,3195,0
|
|
20240429,183800,455494494790,3195,3195,3195,3195,0
|
|
20240429,183700,455494494790,3195,3195,3195,3195,0
|
|
20240429,183600,455494494790,3195,3195,3195,3195,0
|
|
20240429,183500,455494494790,3195,3195,3195,3195,0
|
|
20240429,183400,455494494790,3195,3195,3195,3195,0
|
|
20240429,183300,455494494790,3195,3195,3195,3195,0
|
|
20240429,183200,455494494790,3195,3195,3195,3195,0
|
|
20240429,183100,455494494790,3195,3195,3195,3195,0
|
|
20240429,183000,455494494790,3195,3195,3195,3195,0
|
|
20240429,182900,455494494790,3195,3195,3195,3195,0
|
|
20240429,182800,455494494790,3195,3195,3195,3195,0
|
|
20240429,182700,455494494790,3195,3195,3195,3195,0
|
|
20240429,182600,455494494790,3195,3195,3195,3195,0
|
|
20240429,182500,455494494790,3195,3195,3195,3195,0
|
|
20240429,182400,455494494790,3195,3195,3195,3195,0
|
|
20240429,182300,455494494790,3195,3195,3195,3195,0
|
|
20240429,182200,455494494790,3195,3195,3195,3195,0
|
|
20240429,182100,455494494790,3195,3195,3195,3195,0
|
|
20240429,182000,455494494790,3195,3195,3195,3195,0
|
|
20240429,181900,455494494790,3195,3195,3195,3195,0
|
|
20240429,181800,455494494790,3195,3195,3195,3195,0
|
|
20240429,181700,455494494790,3195,3195,3195,3195,787732
|
|
20240429,181600,455494494790,3195,3195,3195,3195,0
|
|
20240429,181500,455494494790,3195,3195,3195,3195,0
|
|
20240429,181400,455494494790,3195,3195,3195,3195,0
|
|
20240429,181300,455494494790,3195,3195,3195,3195,0
|
|
20240429,181200,455494494790,3195,3195,3195,3195,0
|
|
20240429,181100,455494494790,3195,3195,3195,3195,0
|
|
20240429,181000,455494494790,3195,3195,3195,3195,0
|
|
20240429,180900,455494494790,3195,3195,3195,3195,0
|
|
20240429,180800,455494494790,3195,3195,3195,3195,0
|
|
20240429,180700,455494494790,3195,3195,3195,3195,0
|
|
20240429,180600,455494494790,3195,3195,3195,3195,0
|
|
20240429,180500,455494494790,3195,3195,3195,3195,0
|
|
20240429,180400,455494494790,3195,3195,3195,3195,0
|
|
20240429,180300,455494494790,3195,3195,3195,3195,0
|
|
20240429,180200,455494494790,3195,3195,3195,3195,0
|
|
20240429,180100,455494494790,3195,3195,3195,3195,0
|
|
20240429,180000,455494494790,3195,3195,3195,3195,0
|
|
20240429,175900,455494494790,3195,3195,3195,3195,0
|
|
20240429,175800,455494494790,3195,3195,3195,3195,0
|
|
20240429,175700,455494494790,3195,3195,3195,3195,0
|
|
20240429,175600,455494494790,3195,3195,3195,3195,0
|
|
20240429,175500,455494494790,3195,3195,3195,3195,0
|
|
20240429,175400,455494494790,3195,3195,3195,3195,0
|
|
20240429,175300,455494494790,3195,3195,3195,3195,0
|
|
20240429,175200,455494494790,3195,3195,3195,3195,0
|
|
20240429,175100,455494494790,3195,3195,3195,3195,0
|
|
20240429,175000,455494494790,3195,3195,3195,3195,0
|
|
20240429,174900,455494494790,3195,3195,3195,3195,0
|
|
20240429,174800,455494494790,3195,3195,3195,3195,0
|
|
20240429,174700,455494494790,3195,3195,3195,3195,787732
|
|
20240429,174600,455494494790,3195,3195,3195,3195,0
|
|
20240429,174500,455494494790,3195,3195,3195,3195,0
|
|
20240429,174400,455494494790,3195,3195,3195,3195,0
|
|
20240429,174300,455494494790,3195,3195,3195,3195,0
|
|
20240429,174200,455494494790,3195,3195,3195,3195,0
|
|
20240429,174100,455494494790,3195,3195,3195,3195,0
|
|
20240429,174000,455494494790,3195,3195,3195,3195,0
|
|
20240429,173900,455494494790,3195,3195,3195,3195,0
|
|
20240429,173800,455494494790,3195,3195,3195,3195,0
|
|
20240429,173700,455494494790,3195,3195,3195,3195,0
|
|
20240429,173600,455494494790,3195,3195,3195,3195,0
|
|
20240429,173500,455494494790,3195,3195,3195,3195,0
|
|
20240429,173400,455494494790,3195,3195,3195,3195,0
|
|
20240429,173300,455494494790,3195,3195,3195,3195,0
|
|
20240429,173200,455494494790,3195,3195,3195,3195,0
|
|
20240429,173100,455494494790,3195,3195,3195,3195,0
|
|
20240429,173000,455494494790,3195,3195,3195,3195,0
|
|
20240429,172900,455494494790,3195,3195,3195,3195,0
|
|
20240429,172800,455494494790,3195,3195,3195,3195,0
|
|
20240429,172700,455494494790,3195,3195,3195,3195,0
|
|
20240429,172600,455494494790,3195,3195,3195,3195,0
|
|
20240429,172500,455494494790,3195,3195,3195,3195,0
|
|
20240429,172400,455494494790,3195,3195,3195,3195,0
|
|
20240429,172300,455494494790,3195,3195,3195,3195,0
|
|
20240429,172200,455494494790,3195,3195,3195,3195,0
|
|
20240429,172100,455494494790,3195,3195,3195,3195,0
|
|
20240429,172000,455494494790,3195,3195,3195,3195,0
|
|
20240429,171900,455494494790,3195,3195,3195,3195,0
|
|
20240429,171800,455494494790,3195,3195,3195,3195,0
|
|
20240429,171700,455494494790,3195,3195,3195,3195,787732
|
|
20240429,171600,455494494790,3195,3195,3195,3195,0
|
|
20240429,171500,455494494790,3195,3195,3195,3195,0
|
|
20240429,171400,455494494790,3195,3195,3195,3195,0
|
|
20240429,171300,455494494790,3195,3195,3195,3195,0
|
|
20240429,171200,455494494790,3195,3195,3195,3195,0
|
|
20240429,171100,455494494790,3195,3195,3195,3195,0
|
|
20240429,171000,455494494790,3195,3195,3195,3195,0
|
|
20240429,170900,455494494790,3195,3195,3195,3195,0
|
|
20240429,170800,455494494790,3195,3195,3195,3195,0
|
|
20240429,170700,455494494790,3195,3195,3195,3195,0
|
|
20240429,170600,455494494790,3195,3195,3195,3195,0
|
|
20240429,170500,455494494790,3195,3195,3195,3195,0
|
|
20240429,170400,455494494790,3195,3195,3195,3195,0
|
|
20240429,170300,455494494790,3195,3195,3195,3195,0
|
|
20240429,170200,455494494790,3195,3195,3195,3195,0
|
|
20240429,170100,455494494790,3195,3195,3195,3195,0
|
|
20240429,170000,455494494790,3195,3195,3195,3195,0
|
|
20240429,165900,455494494790,3195,3195,3195,3195,0
|
|
20240429,165800,455494494790,3195,3195,3195,3195,0
|
|
20240429,165700,455494494790,3195,3195,3195,3195,0
|
|
20240429,165600,455494494790,3195,3195,3195,3195,0
|
|
20240429,165500,455494494790,3195,3195,3195,3195,0
|
|
20240429,165400,455494494790,3195,3195,3195,3195,0
|
|
20240429,165300,455494494790,3195,3195,3195,3195,0
|
|
20240429,165200,455494494790,3195,3195,3195,3195,0
|
|
20240429,165100,455494494790,3195,3195,3195,3195,0
|
|
20240429,165000,455494494790,3195,3195,3195,3195,0
|
|
20240429,164900,455494494790,3195,3195,3195,3195,0
|
|
20240429,164800,455494494790,3195,3195,3195,3195,0
|
|
20240429,164700,455494494790,3195,3195,3195,3195,787732
|
|
20240429,164600,455494494790,3195,3195,3195,3195,0
|
|
20240429,164500,455494494790,3195,3195,3195,3195,0
|
|
20240429,164400,455494494790,3195,3195,3195,3195,0
|
|
20240429,164300,455494494790,3195,3195,3195,3195,0
|
|
20240429,164200,455494494790,3195,3195,3195,3195,0
|
|
20240429,164100,455494494790,3195,3195,3195,3195,0
|
|
20240429,164000,455494494790,3195,3195,3195,3195,0
|
|
20240429,163900,455494494790,3195,3195,3195,3195,0
|
|
20240429,163800,455494494790,3195,3195,3195,3195,0
|
|
20240429,163700,455494494790,3195,3195,3195,3195,0
|
|
20240429,163600,455494494790,3195,3195,3195,3195,0
|
|
20240429,163500,455494494790,3195,3195,3195,3195,0
|
|
20240429,163400,455494494790,3195,3195,3195,3195,0
|
|
20240429,163300,455494494790,3195,3195,3195,3195,0
|
|
20240429,163200,455494494790,3195,3195,3195,3195,0
|
|
20240429,163100,455494494790,3195,3195,3195,3195,0
|
|
20240429,163000,455494494790,3195,3195,3195,3195,0
|
|
20240429,162900,455494494790,3195,3195,3195,3195,0
|
|
20240429,162800,455494494790,3195,3195,3195,3195,0
|
|
20240429,162700,455494494790,3195,3195,3195,3195,0
|
|
20240429,162600,455494494790,3195,3195,3195,3195,0
|
|
20240429,162500,455494494790,3195,3195,3195,3195,0
|
|
20240429,162400,455494494790,3195,3195,3195,3195,0
|
|
20240429,162300,455494494790,3195,3195,3195,3195,0
|
|
20240429,162200,455494494790,3195,3195,3195,3195,0
|
|
20240429,162100,455494494790,3195,3195,3195,3195,0
|
|
20240429,162000,455494494790,3195,3195,3195,3195,0
|
|
20240429,161900,455494494790,3195,3195,3195,3195,0
|
|
20240429,161800,455494494790,3195,3195,3195,3195,0
|
|
20240429,161700,455494494790,3195,3195,3195,3195,787732
|
|
20240429,161600,455494494790,3195,3195,3195,3195,0
|
|
20240429,161500,455494494790,3195,3195,3195,3195,0
|
|
20240429,161400,455494494790,3195,3195,3195,3195,0
|
|
20240429,161300,455494494790,3195,3195,3195,3195,0
|
|
20240429,161200,455494494790,3195,3195,3195,3195,0
|
|
20240429,161100,455494494790,3195,3195,3195,3195,0
|
|
20240429,161000,455494494790,3195,3195,3195,3195,0
|
|
20240429,160900,455494494790,3195,3195,3195,3195,0
|
|
20240429,160800,455494494790,3195,3195,3195,3195,0
|
|
20240429,160700,455494494790,3195,3195,3195,3195,0
|
|
20240429,160600,455494494790,3195,3195,3195,3195,0
|
|
20240429,160500,455494494790,3195,3195,3195,3195,0
|
|
20240429,160400,455494494790,3195,3195,3195,3195,0
|
|
20240429,160300,455494494790,3195,3195,3195,3195,0
|
|
20240429,160200,455494494790,3195,3195,3195,3195,0
|
|
20240429,160100,455494494790,3195,3195,3195,3195,0
|
|
20240429,160000,455494494790,3195,3195,3195,3195,0
|
|
20240429,155900,455494494790,3195,3195,3195,3195,0
|
|
20240429,155800,455494494790,3195,3195,3195,3195,0
|
|
20240429,155700,455494494790,3195,3195,3195,3195,0
|
|
20240429,155600,455494494790,3195,3195,3195,3195,0
|
|
20240429,155500,455494494790,3195,3195,3195,3195,0
|
|
20240429,155400,455494494790,3195,3195,3195,3195,0
|
|
20240429,155300,455494494790,3195,3195,3195,3195,0
|
|
20240429,155200,455494494790,3195,3195,3195,3195,0
|
|
20240429,155100,455494494790,3195,3195,3195,3195,0
|
|
20240429,155000,455494494790,3195,3195,3195,3195,0
|
|
20240429,154900,455494494790,3195,3195,3195,3195,0
|
|
20240429,154800,455494494790,3195,3195,3195,3195,0
|
|
20240429,154700,455494494790,3195,3195,3195,3195,787732
|
|
20240429,154600,455494494790,3195,3195,3195,3195,0
|
|
20240429,154500,455494494790,3195,3195,3195,3195,0
|
|
20240429,154400,455494494790,3195,3195,3195,3195,0
|
|
20240429,154300,455494494790,3195,3195,3195,3195,0
|
|
20240429,154200,455494494790,3195,3195,3195,3195,0
|
|
20240429,154100,455494494790,3195,3195,3195,3195,0
|
|
20240429,154000,455494494790,3195,3195,3195,3195,0
|
|
20240429,153900,455494494790,3195,3195,3195,3195,0
|
|
20240429,153800,455494494790,3195,3195,3195,3195,0
|
|
20240429,153700,455494494790,3195,3195,3195,3195,0
|
|
20240429,153600,455494494790,3195,3195,3195,3195,0
|
|
20240429,153500,455494494790,3195,3195,3195,3195,0
|
|
20240429,153400,455494494790,3195,3195,3195,3195,0
|
|
20240429,153300,455494494790,3195,3195,3195,3195,0
|
|
20240429,153200,455494494790,3195,3195,3195,3195,0
|
|
20240429,153100,455494494790,3195,3195,3195,3195,0
|
|
20240429,153000,455494494790,3195,3195,3195,3195,787732
|
|
20240429,152900,452977691050,3180,3180,3180,3180,0
|
|
20240429,152800,452977691050,3180,3180,3180,3180,0
|
|
20240429,152700,452977691050,3180,3180,3180,3180,0
|
|
20240429,152600,452977691050,3180,3180,3180,3180,0
|
|
20240429,152500,452977691050,3180,3180,3180,3180,0
|
|
20240429,152400,452977691050,3180,3180,3180,3180,0
|
|
20240429,152300,452977691050,3180,3180,3180,3180,0
|
|
20240429,152200,452977691050,3180,3180,3180,3180,0
|
|
20240429,152100,452977691050,3180,3180,3180,3180,0
|
|
20240429,152000,452977691050,3180,3180,3180,3180,0
|
|
20240429,151900,452977691050,3180,3195,3200,3175,375419
|
|
20240429,151800,451781074095,3195,3195,3205,3190,232529
|
|
20240429,151700,451037254115,3200,3190,3205,3190,191786
|
|
20240429,151600,450424086400,3195,3185,3200,3185,230536
|
|
20240429,151500,449687711635,3190,3175,3190,3175,198428
|
|
20240429,151400,449055468230,3175,3180,3185,3170,137782
|
|
20240429,151300,448617472145,3180,3185,3190,3175,82496
|
|
20240429,151200,448355085230,3185,3175,3190,3170,118605
|
|
20240429,151100,447977695170,3175,3180,3190,3170,104205
|
|
20240429,151000,447646441025,3180,3200,3205,3175,244764
|
|
20240429,150900,446866625045,3200,3210,3215,3195,192741
|
|
20240429,150800,446248497385,3210,3200,3210,3195,143369
|
|
20240429,150700,445788971235,3200,3200,3205,3195,96321
|
|
20240429,150600,445480757080,3200,3195,3210,3190,186859
|
|
20240429,150500,444882737935,3195,3205,3205,3190,134347
|
|
20240429,150400,444453208035,3200,3205,3210,3200,149448
|
|
20240429,150300,443974402705,3210,3205,3215,3200,110020
|
|
20240429,150200,443621470450,3205,3190,3225,3190,457064
|
|
20240429,150100,442155522400,3195,3170,3195,3170,110163
|
|
20240429,150000,441805281720,3175,3175,3180,3170,87800
|
|
20240429,145900,441526653415,3175,3190,3190,3165,162476
|
|
20240429,145800,441010818465,3190,3195,3195,3180,60998
|
|
20240429,145700,440816441920,3195,3185,3195,3175,125399
|
|
20240429,145600,440416738155,3180,3190,3190,3175,52294
|
|
20240429,145500,440250290825,3190,3200,3200,3180,53244
|
|
20240429,145400,440080388190,3190,3175,3205,3170,164107
|
|
20240429,145300,439556556075,3170,3170,3175,3165,52701
|
|
20240429,145200,439389455735,3175,3195,3200,3170,69986
|
|
20240429,145100,439167076965,3200,3190,3200,3170,149602
|
|
20240429,145000,438690878350,3190,3200,3200,3190,53650
|
|
20240429,144900,438519556885,3200,3215,3215,3185,161373
|
|
20240429,144800,438002906725,3210,3200,3215,3200,213370
|
|
20240429,144700,437317785825,3205,3190,3210,3185,269573
|
|
20240429,144600,436455044210,3190,3160,3195,3160,262681
|
|
20240429,144500,435619341020,3160,3160,3170,3150,268355
|
|
20240429,144400,434771221945,3160,3160,3170,3150,656467
|
|
20240429,144300,432699382665,3160,3190,3190,3160,254025
|
|
20240429,144200,431893436635,3185,3200,3200,3185,67658
|
|
20240429,144100,431677444100,3200,3200,3215,3195,143981
|
|
20240429,144000,431216447685,3200,3195,3200,3190,80598
|
|
20240429,143900,430958970375,3190,3180,3200,3175,130772
|
|
20240429,143800,430542562885,3180,3185,3200,3180,135411
|
|
20240429,143700,430110647625,3185,3190,3190,3175,273981
|
|
20240429,143600,429239104075,3190,3195,3205,3185,126852
|
|
20240429,143500,428833462300,3195,3210,3215,3185,385113
|
|
20240429,143400,427603170990,3210,3235,3240,3205,240148
|
|
20240429,143300,426830926265,3235,3225,3245,3225,55169
|
|
20240429,143200,426652632380,3225,3225,3230,3220,42516
|
|
20240429,143100,426515495665,3220,3225,3230,3220,69381
|
|
20240429,143000,426291899220,3225,3230,3235,3220,61251
|
|
20240429,142900,426094386290,3230,3215,3235,3215,69333
|
|
20240429,142800,425870932915,3215,3230,3230,3215,95792
|
|
20240429,142700,425562212470,3230,3245,3245,3225,91333
|
|
20240429,142600,425266778335,3240,3245,3250,3235,56063
|
|
20240429,142500,425085141400,3245,3250,3255,3240,52077
|
|
20240429,142400,424916158790,3250,3235,3265,3235,189149
|
|
20240429,142300,424300611400,3240,3235,3250,3235,103930
|
|
20240429,142200,423963629315,3235,3235,3240,3230,36499
|
|
20240429,142100,423845538635,3235,3225,3245,3225,63260
|
|
20240429,142000,423640852880,3225,3230,3235,3220,105328
|
|
20240429,141900,423301115990,3230,3240,3240,3225,85130
|
|
20240429,141800,423025970265,3235,3220,3240,3215,134433
|
|
20240429,141700,422591966435,3220,3240,3245,3215,319437
|
|
20240429,141600,421560337025,3245,3250,3260,3240,151813
|
|
20240429,141500,421067322025,3250,3250,3260,3245,133992
|
|
20240429,141400,420632086375,3250,3265,3275,3250,191772
|
|
20240429,141300,420006648440,3265,3260,3270,3260,46148
|
|
20240429,141200,419856043905,3265,3270,3285,3260,120003
|
|
20240429,141100,419463538840,3270,3285,3310,3265,442419
|
|
20240429,141000,418007218990,3285,3260,3285,3245,148327
|
|
20240429,140900,417522975715,3260,3285,3290,3255,206067
|
|
20240429,140800,416848468715,3290,3290,3290,3275,196859
|
|
20240429,140700,416202081955,3290,3295,3295,3275,390946
|
|
20240429,140600,414917399600,3295,3245,3295,3245,658467
|
|
20240429,140500,412763035580,3250,3245,3250,3245,39394
|
|
20240429,140400,412635130645,3245,3250,3250,3245,97696
|
|
20240429,140300,412317765370,3245,3250,3255,3245,137100
|
|
20240429,140200,411872261050,3250,3240,3255,3240,157139
|
|
20240429,140100,411361913740,3240,3245,3250,3235,270637
|
|
20240429,140000,410484203965,3245,3220,3245,3220,205554
|
|
20240429,135900,409819298180,3220,3220,3225,3210,140320
|
|
20240429,135800,409367618780,3215,3205,3220,3205,115661
|
|
20240429,135700,408996276580,3215,3205,3220,3190,213051
|
|
20240429,135600,408313735470,3205,3195,3210,3185,515736
|
|
20240429,135500,406665810645,3195,3220,3225,3190,446895
|
|
20240429,135400,405233501705,3225,3230,3235,3220,155209
|
|
20240429,135300,404732195920,3230,3240,3240,3230,40954
|
|
20240429,135200,404599726045,3240,3240,3240,3230,147460
|
|
20240429,135100,404122693015,3235,3245,3245,3230,157616
|
|
20240429,135000,403612201200,3240,3220,3245,3220,252125
|
|
20240429,134900,402797643280,3225,3230,3235,3220,81014
|
|
20240429,134800,402536238015,3230,3235,3235,3225,105519
|
|
20240429,134700,402195297585,3230,3220,3235,3215,158786
|
|
20240429,134600,401682722900,3220,3220,3220,3205,442601
|
|
20240429,134500,400260599410,3215,3230,3240,3215,235746
|
|
20240429,134400,399499745060,3230,3220,3235,3210,368269
|
|
20240429,134300,398311669760,3215,3220,3230,3210,448424
|
|
20240429,134200,396868851325,3225,3270,3275,3220,760767
|
|
20240429,134100,394402133680,3270,3275,3280,3270,158868
|
|
20240429,134000,393882155105,3275,3280,3285,3275,75452
|
|
20240429,133900,393634767590,3285,3285,3295,3280,101327
|
|
20240429,133800,393301664225,3280,3275,3285,3275,96485
|
|
20240429,133700,392985369870,3275,3270,3285,3270,187613
|
|
20240429,133600,392371322220,3275,3290,3295,3270,288050
|
|
20240429,133500,391426892715,3290,3300,3300,3285,89645
|
|
20240429,133400,391131690515,3305,3300,3310,3295,55845
|
|
20240429,133300,390947318780,3295,3295,3300,3285,166337
|
|
20240429,133200,390400342370,3290,3305,3305,3285,271700
|
|
20240429,133100,389504868310,3305,3310,3310,3300,40625
|
|
20240429,133000,389370618290,3310,3310,3315,3305,110590
|
|
20240429,132900,389004865220,3315,3310,3315,3310,26399
|
|
20240429,132800,388917474535,3315,3320,3320,3310,48519
|
|
20240429,132700,388756740945,3315,3315,3320,3315,40431
|
|
20240429,132600,388622592675,3320,3310,3320,3310,40267
|
|
20240429,132500,388489109500,3315,3310,3315,3310,39621
|
|
20240429,132400,388357900685,3315,3315,3320,3310,68635
|
|
20240429,132300,388130510620,3320,3315,3320,3315,21387
|
|
20240429,132200,388059597260,3315,3315,3320,3315,19115
|
|
20240429,132100,387996219495,3315,3315,3320,3315,33183
|
|
20240429,132000,387886144140,3315,3315,3320,3315,55575
|
|
20240429,131900,387701884460,3315,3325,3325,3315,82682
|
|
20240429,131800,387427593675,3325,3335,3335,3320,53556
|
|
20240429,131700,387249312605,3335,3330,3335,3330,16161
|
|
20240429,131600,387195459870,3335,3330,3335,3325,44744
|
|
20240429,131500,387046472085,3330,3325,3330,3320,52565
|
|
20240429,131400,386871671165,3325,3320,3325,3320,42568
|
|
20240429,131300,386730238560,3325,3320,3325,3320,21585
|
|
20240429,131200,386658520935,3325,3325,3325,3320,55734
|
|
20240429,131100,386473453560,3325,3325,3330,3320,29039
|
|
20240429,131000,386376917175,3325,3325,3330,3320,34092
|
|
20240429,130900,386263619490,3325,3330,3330,3320,31117
|
|
20240429,130800,386160185070,3330,3330,3330,3325,17006
|
|
20240429,130700,386103612285,3325,3335,3340,3320,56129
|
|
20240429,130600,385916633835,3340,3340,3345,3335,60464
|
|
20240429,130500,385714772640,3340,3335,3340,3335,42197
|
|
20240429,130400,385573863815,3335,3325,3335,3325,45879
|
|
20240429,130300,385421072105,3325,3315,3325,3315,35263
|
|
20240429,130200,385304028005,3315,3325,3325,3315,34832
|
|
20240429,130100,385188352090,3325,3320,3325,3315,72940
|
|
20240429,130000,384946230575,3315,3320,3325,3315,65355
|
|
20240429,125900,384729344035,3315,3320,3325,3305,153287
|
|
20240429,125800,384221332240,3320,3325,3330,3320,102210
|
|
20240429,125700,383881465860,3325,3345,3350,3325,125175
|
|
20240429,125600,383463877445,3345,3355,3355,3340,126206
|
|
20240429,125500,383041486145,3350,3350,3355,3345,105822
|
|
20240429,125400,382686884360,3350,3345,3350,3340,56979
|
|
20240429,125300,382496244700,3350,3345,3350,3340,65212
|
|
20240429,125200,382278005570,3340,3340,3345,3335,52606
|
|
20240429,125100,382102333015,3340,3335,3345,3330,109012
|
|
20240429,125000,381738991755,3330,3345,3350,3330,134621
|
|
20240429,124900,381289003655,3350,3345,3355,3340,211145
|
|
20240429,124800,380581833965,3345,3355,3355,3335,235010
|
|
20240429,124700,379795413785,3355,3340,3360,3340,413927
|
|
20240429,124600,378408363575,3340,3335,3345,3330,159547
|
|
20240429,124500,377875863480,3335,3325,3335,3320,186121
|
|
20240429,124400,377256323400,3320,3320,3325,3320,21809
|
|
20240429,124300,377183856695,3320,3315,3325,3315,32387
|
|
20240429,124200,377076352210,3315,3315,3320,3315,11637
|
|
20240429,124100,377037752985,3320,3320,3320,3310,45418
|
|
20240429,124000,376887141435,3315,3315,3320,3310,11447
|
|
20240429,123900,376849159510,3310,3320,3325,3310,113375
|
|
20240429,123800,376472847975,3320,3310,3320,3305,74591
|
|
20240429,123700,376225744570,3305,3310,3315,3305,15411
|
|
20240429,123600,376174756920,3310,3310,3315,3305,39081
|
|
20240429,123500,376045439330,3310,3310,3315,3305,32095
|
|
20240429,123400,375939203960,3310,3310,3315,3310,11370
|
|
20240429,123300,375901541270,3315,3315,3315,3310,15171
|
|
20240429,123200,375851294535,3315,3320,3320,3310,31730
|
|
20240429,123100,375746065630,3315,3305,3320,3305,93377
|
|
20240429,123000,375436816440,3305,3305,3310,3300,35239
|
|
20240429,122900,375320344925,3305,3305,3310,3300,46026
|
|
20240429,122800,375168320700,3305,3300,3305,3300,30614
|
|
20240429,122700,375067194465,3305,3305,3310,3300,33942
|
|
20240429,122600,374955040830,3305,3310,3310,3305,15435
|
|
20240429,122500,374904014955,3310,3305,3310,3300,20904
|
|
20240429,122400,374834946930,3300,3305,3310,3300,24701
|
|
20240429,122300,374753314185,3305,3310,3310,3300,47241
|
|
20240429,122200,374597167665,3305,3310,3310,3305,32992
|
|
20240429,122100,374488024080,3310,3295,3315,3295,109100
|
|
20240429,122000,374127787170,3295,3300,3305,3295,76147
|
|
20240429,121900,373876597590,3300,3305,3310,3300,91140
|
|
20240429,121800,373575651425,3305,3315,3315,3305,86461
|
|
20240429,121700,373289496470,3310,3325,3325,3310,74515
|
|
20240429,121600,373042254810,3320,3325,3325,3320,38297
|
|
20240429,121500,372915035915,3320,3320,3325,3320,22495
|
|
20240429,121400,372840255950,3325,3325,3330,3320,56810
|
|
20240429,121300,372651403090,3325,3325,3325,3320,52233
|
|
20240429,121200,372477880570,3325,3325,3330,3320,39330
|
|
20240429,121100,372347109815,3325,3325,3330,3320,42980
|
|
20240429,121000,372204155520,3325,3320,3330,3320,47401
|
|
20240429,120900,372046527270,3320,3340,3340,3315,155853
|
|
20240429,120800,371527851625,3335,3325,3340,3325,194341
|
|
20240429,120700,370880033115,3330,3310,3330,3310,76980
|
|
20240429,120600,370624411250,3315,3310,3320,3310,36155
|
|
20240429,120500,370504596655,3315,3310,3315,3310,35648
|
|
20240429,120400,370386501270,3315,3310,3315,3310,22233
|
|
20240429,120300,370312832500,3315,3305,3315,3305,62385
|
|
20240429,120200,370106344305,3310,3310,3310,3300,49737
|
|
20240429,120100,369941959705,3305,3315,3315,3305,37947
|
|
20240429,120000,369816318215,3320,3320,3325,3315,77356
|
|
20240429,115900,369559522435,3325,3315,3325,3315,84522
|
|
20240429,115800,369278741460,3320,3310,3320,3305,68442
|
|
20240429,115700,369051993570,3305,3300,3310,3300,45503
|
|
20240429,115600,368901687330,3305,3300,3305,3295,21821
|
|
20240429,115500,368829656185,3295,3295,3300,3290,43517
|
|
20240429,115400,368686170240,3295,3290,3300,3290,34879
|
|
20240429,115300,368571311595,3295,3305,3305,3290,103591
|
|
20240429,115200,368229802350,3305,3315,3315,3300,70677
|
|
20240429,115100,367996037510,3315,3305,3315,3305,59088
|
|
20240429,115000,367800305830,3305,3305,3310,3305,42401
|
|
20240429,114900,367660060025,3305,3310,3310,3300,106234
|
|
20240429,114800,367308897775,3310,3295,3310,3295,83278
|
|
20240429,114700,367033746345,3300,3300,3300,3295,60512
|
|
20240429,114600,366834170445,3300,3295,3300,3285,84760
|
|
20240429,114500,366555168460,3295,3290,3300,3285,196677
|
|
20240429,114400,365907946265,3290,3290,3290,3280,135329
|
|
20240429,114300,365463419755,3285,3290,3290,3285,49842
|
|
20240429,114200,365299608490,3290,3285,3300,3285,193640
|
|
20240429,114100,364662420515,3285,3305,3310,3285,272183
|
|
20240429,114000,363765248115,3310,3315,3320,3305,205042
|
|
20240429,113900,363086665040,3315,3325,3330,3315,73582
|
|
20240429,113800,362842459010,3320,3315,3330,3315,63328
|
|
20240429,113700,362632159095,3315,3320,3325,3310,115258
|
|
20240429,113600,362250017160,3320,3335,3340,3320,142719
|
|
20240429,113500,361775232920,3335,3335,3340,3335,37065
|
|
20240429,113400,361651557515,3340,3335,3340,3330,83223
|
|
20240429,113300,361374096165,3340,3340,3345,3335,55133
|
|
20240429,113200,361190007075,3340,3335,3350,3330,110744
|
|
20240429,113100,360820344695,3330,3340,3345,3325,185618
|
|
20240429,113000,360201644205,3340,3350,3355,3340,133467
|
|
20240429,112900,359754534920,3355,3370,3370,3345,316638
|
|
20240429,112800,358692581880,3365,3365,3370,3365,200105
|
|
20240429,112700,358018607280,3370,3360,3370,3360,296555
|
|
20240429,112600,357020849795,3360,3360,3365,3355,349669
|
|
20240429,112500,355846055190,3360,3345,3360,3340,346959
|
|
20240429,112400,354684189355,3340,3330,3345,3330,164203
|
|
20240429,112300,354135738600,3330,3335,3335,3325,72745
|
|
20240429,112200,353893496905,3330,3340,3340,3320,141336
|
|
20240429,112100,353422949025,3340,3345,3345,3335,223664
|
|
20240429,112000,352675673385,3345,3335,3345,3330,304838
|
|
20240429,111900,351657908585,3335,3295,3335,3290,295478
|
|
20240429,111800,350678435175,3290,3295,3300,3290,70474
|
|
20240429,111700,350446388640,3295,3295,3310,3290,81504
|
|
20240429,111600,350177527105,3300,3305,3310,3290,136592
|
|
20240429,111500,349726844810,3305,3310,3310,3305,40558
|
|
20240429,111400,349592739145,3310,3315,3315,3305,64677
|
|
20240429,111300,349378616940,3310,3310,3315,3310,29027
|
|
20240429,111200,349282440595,3310,3300,3315,3300,74240
|
|
20240429,111100,349036995370,3300,3315,3315,3300,128577
|
|
20240429,111000,348611648145,3315,3320,3320,3315,52527
|
|
20240429,110900,348437465615,3320,3325,3325,3315,99152
|
|
20240429,110800,348108258090,3325,3320,3325,3315,77968
|
|
20240429,110700,347849374620,3315,3320,3325,3315,83713
|
|
20240429,110600,347571386090,3320,3315,3325,3315,56974
|
|
20240429,110500,347382257185,3315,3315,3320,3310,101338
|
|
20240429,110400,347046265545,3320,3330,3330,3315,107885
|
|
20240429,110300,346688039990,3330,3315,3330,3310,162940
|
|
20240429,110200,346146990265,3315,3305,3315,3300,83786
|
|
20240429,110100,345869814330,3305,3320,3320,3300,183925
|
|
20240429,110000,345260853985,3320,3310,3320,3305,150615
|
|
20240429,105900,344761654300,3310,3315,3320,3300,182616
|
|
20240429,105800,344157153235,3315,3300,3315,3295,257509
|
|
20240429,105700,343304855955,3300,3290,3300,3285,186310
|
|
20240429,105600,342691017070,3285,3290,3295,3285,32824
|
|
20240429,105500,342583072690,3285,3285,3295,3280,79041
|
|
20240429,105400,342323162660,3275,3280,3285,3270,125340
|
|
20240429,105300,341912266680,3280,3290,3295,3270,169250
|
|
20240429,105200,341356231760,3295,3290,3305,3290,407096
|
|
20240429,105100,340013961620,3295,3270,3300,3265,408668
|
|
20240429,105000,338669875490,3275,3260,3275,3250,407817
|
|
20240429,104900,337342646645,3260,3280,3280,3260,300515
|
|
20240429,104800,336359397820,3280,3275,3280,3270,158773
|
|
20240429,104700,335839559570,3275,3265,3275,3255,243401
|
|
20240429,104600,335044877655,3260,3280,3280,3250,434876
|
|
20240429,104500,333626047020,3280,3285,3290,3275,269390
|
|
20240429,104400,332742045470,3285,3265,3285,3260,474334
|
|
20240429,104300,331190441505,3265,3300,3300,3255,754086
|
|
20240429,104200,328723840340,3300,3290,3305,3285,384738
|
|
20240429,104100,327455003720,3295,3335,3335,3285,978495
|
|
20240429,104000,324218698500,3335,3335,3345,3330,161471
|
|
20240429,103900,323679975275,3340,3350,3350,3330,263404
|
|
20240429,103800,322801054630,3345,3360,3360,3345,204222
|
|
20240429,103700,322116615600,3360,3365,3365,3355,82706
|
|
20240429,103600,321838660390,3360,3365,3370,3360,60271
|
|
20240429,103500,321635895925,3360,3370,3370,3360,106414
|
|
20240429,103400,321277684945,3370,3355,3370,3350,142781
|
|
20240429,103300,320798299375,3360,3360,3360,3350,55361
|
|
20240429,103200,320612499960,3355,3370,3370,3355,138849
|
|
20240429,103100,320145625565,3370,3370,3380,3365,278502
|
|
20240429,103000,319206744420,3365,3340,3370,3340,289489
|
|
20240429,102900,318236602790,3345,3355,3355,3340,243220
|
|
20240429,102800,317423036400,3355,3360,3360,3350,105880
|
|
20240429,102700,317067962420,3360,3370,3370,3355,111135
|
|
20240429,102600,316694261190,3365,3345,3370,3340,199396
|
|
20240429,102500,316024900695,3345,3370,3375,3340,372367
|
|
20240429,102400,314774914940,3370,3370,3380,3370,184971
|
|
20240429,102300,314150959465,3375,3380,3380,3370,120320
|
|
20240429,102200,313745032345,3375,3380,3385,3375,292513
|
|
20240429,102100,312755614425,3385,3375,3385,3370,204546
|
|
20240429,102000,312064787125,3375,3380,3385,3370,298387
|
|
20240429,101900,311056332015,3375,3375,3385,3370,377714
|
|
20240429,101800,309779800955,3375,3360,3375,3345,536327
|
|
20240429,101700,307978192890,3360,3330,3360,3325,591467
|
|
20240429,101600,306000158350,3325,3335,3340,3320,626283
|
|
20240429,101500,303915658595,3335,3350,3350,3335,328422
|
|
20240429,101400,302817737935,3350,3355,3360,3345,613305
|
|
20240429,101300,300763315345,3355,3360,3365,3355,359933
|
|
20240429,101200,299554385895,3360,3380,3385,3360,345357
|
|
20240429,101100,298390398955,3380,3375,3385,3375,116481
|
|
20240429,101000,297996749930,3375,3380,3385,3370,246518
|
|
20240429,100900,297164635400,3380,3405,3405,3375,379581
|
|
20240429,100800,295879454350,3405,3390,3405,3390,352042
|
|
20240429,100700,294683566770,3390,3365,3400,3360,605698
|
|
20240429,100600,292631860610,3370,3375,3380,3360,259750
|
|
20240429,100500,291756706675,3375,3355,3380,3355,280960
|
|
20240429,100400,290810322960,3355,3380,3380,3355,327352
|
|
20240429,100300,289709052785,3375,3380,3385,3365,359037
|
|
20240429,100200,288497445415,3380,3365,3385,3365,274927
|
|
20240429,100100,287569902035,3365,3365,3385,3360,366922
|
|
20240429,100000,286333339315,3365,3385,3395,3355,1012291
|
|
20240429,095900,282918205355,3390,3425,3425,3380,1114544
|
|
20240429,095800,279126961765,3420,3395,3435,3380,1554320
|
|
20240429,095700,273829056335,3390,3375,3400,3375,651717
|
|
20240429,095600,271618988595,3380,3380,3385,3355,727812
|
|
20240429,095500,269168189405,3380,3390,3395,3375,688602
|
|
20240429,095400,266835251415,3390,3375,3390,3370,482656
|
|
20240429,095300,265203340195,3370,3375,3380,3355,565517
|
|
20240429,095200,263298127515,3380,3370,3400,3370,1330011
|
|
20240429,095100,258796164800,3370,3360,3380,3345,826771
|
|
20240429,095000,256014627640,3360,3330,3375,3325,1008795
|
|
20240429,094900,252625848205,3325,3315,3345,3305,576071
|
|
20240429,094800,250710424350,3320,3360,3370,3305,1639557
|
|
20240429,094700,245253274045,3365,3355,3390,3355,1381209
|
|
20240429,094600,240595095025,3360,3365,3380,3340,1630766
|
|
20240429,094500,235115595740,3365,3295,3370,3290,2576027
|
|
20240429,094400,226510254830,3295,3305,3315,3280,805846
|
|
20240429,094300,223850281805,3300,3280,3320,3280,1795870
|
|
20240429,094200,217928602125,3285,3255,3285,3245,1321095
|
|
20240429,094100,213612501035,3255,3220,3255,3215,588997
|
|
20240429,094000,211705544525,3220,3190,3220,3185,657543
|
|
20240429,093900,209602095085,3195,3215,3225,3190,768359
|
|
20240429,093800,207137342100,3215,3250,3250,3215,439878
|
|
20240429,093700,205717680485,3245,3225,3250,3220,358965
|
|
20240429,093600,204557228945,3230,3235,3240,3220,314378
|
|
20240429,093500,203541728730,3230,3215,3235,3215,410246
|
|
20240429,093400,202219794325,3220,3260,3260,3215,786289
|
|
20240429,093300,199680571140,3255,3260,3275,3245,578652
|
|
20240429,093200,197794151205,3260,3250,3260,3225,495606
|
|
20240429,093100,196189245030,3250,3220,3250,3215,487968
|
|
20240429,093000,194609167225,3215,3220,3280,3210,1347067
|
|
20240429,092900,190233711600,3220,3230,3245,3220,703516
|
|
20240429,092800,187960611910,3230,3255,3265,3205,1576800
|
|
20240429,092700,182861873745,3265,3300,3300,3255,1198659
|
|
20240429,092600,178935010130,3300,3330,3340,3290,1377907
|
|
20240429,092500,174379007620,3325,3235,3345,3230,1976637
|
|
20240429,092400,167868425980,3235,3295,3300,3215,2406119
|
|
20240429,092300,160049332140,3295,3310,3320,3265,2163679
|
|
20240429,092200,152931631035,3310,3270,3320,3265,1607850
|
|
20240429,092100,147651094865,3265,3265,3265,3265,0
|
|
20240429,092000,147651094865,3265,3240,3265,3240,748118
|
|
20240429,091900,145216809180,3245,3240,3265,3235,3177822
|
|
20240429,091800,134880599255,3240,3180,3250,3175,2685992
|
|
20240429,091700,126253851900,3180,3165,3195,3140,1933827
|
|
20240429,091600,120124778000,3165,3115,3180,3115,3086623
|
|
20240429,091500,110385097505,3115,3140,3145,3110,2377151
|
|
20240429,091400,102945941665,3145,3090,3145,3075,3893824
|
|
20240429,091300,90845230780,3090,2985,3100,2980,3541868
|
|
20240429,091200,80027047185,2980,3005,3015,2970,847941
|
|
20240429,091100,77490909680,3005,2990,3015,2965,1081721
|
|
20240429,091000,74256935750,2985,3000,3000,2965,892313
|
|
20240429,090900,71593218845,3000,2990,3010,2945,1619663
|
|
20240429,090800,66766825465,2985,2920,2990,2910,2419170
|
|
20240429,090700,59610658920,2925,2895,2925,2885,905374
|
|
20240429,090600,56978110355,2900,2915,2920,2870,1402105
|
|
20240429,090500,52926837145,2915,2920,2930,2885,1419185
|
|
20240429,090400,48803256430,2920,2975,2980,2900,1968704
|
|
20240429,090300,43020389415,2980,3005,3015,2970,1393431
|
|
20240429,090200,38852116170,3000,3015,3025,2965,1760633
|
|
20240429,090100,33572132805,3015,3035,3065,2995,3458108
|
|
20240429,090000,23100864345,3035,2970,3045,2955,7723125
|