594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,185100,6967212740,3460,3460,3460,3460,27614
|
|
20240409,185000,6967212740,3460,3460,3460,3460,0
|
|
20240409,184900,6967212740,3460,3460,3460,3460,0
|
|
20240409,184800,6967212740,3460,3460,3460,3460,0
|
|
20240409,184700,6967212740,3460,3460,3460,3460,0
|
|
20240409,184600,6967212740,3460,3460,3460,3460,0
|
|
20240409,184500,6967212740,3460,3460,3460,3460,0
|
|
20240409,184400,6967212740,3460,3460,3460,3460,0
|
|
20240409,184300,6967212740,3460,3460,3460,3460,0
|
|
20240409,184200,6967212740,3460,3460,3460,3460,0
|
|
20240409,184100,6967212740,3460,3460,3460,3460,0
|
|
20240409,184000,6967212740,3460,3460,3460,3460,0
|
|
20240409,183900,6967212740,3460,3460,3460,3460,0
|
|
20240409,183800,6967212740,3460,3460,3460,3460,0
|
|
20240409,183700,6967212740,3460,3460,3460,3460,0
|
|
20240409,183600,6967212740,3460,3460,3460,3460,0
|
|
20240409,183500,6967212740,3460,3460,3460,3460,0
|
|
20240409,183400,6967212740,3460,3460,3460,3460,0
|
|
20240409,183300,6967212740,3460,3460,3460,3460,0
|
|
20240409,183200,6967212740,3460,3460,3460,3460,0
|
|
20240409,183100,6967212740,3460,3460,3460,3460,0
|
|
20240409,183000,6967212740,3460,3460,3460,3460,0
|
|
20240409,182900,6967212740,3460,3460,3460,3460,0
|
|
20240409,182800,6967212740,3460,3460,3460,3460,0
|
|
20240409,182700,6967212740,3460,3460,3460,3460,0
|
|
20240409,182600,6967212740,3460,3460,3460,3460,0
|
|
20240409,182500,6967212740,3460,3460,3460,3460,0
|
|
20240409,182400,6967212740,3460,3460,3460,3460,0
|
|
20240409,182300,6967212740,3460,3460,3460,3460,0
|
|
20240409,182200,6967212740,3460,3460,3460,3460,0
|
|
20240409,182100,6967212740,3460,3460,3460,3460,27614
|
|
20240409,182000,6967212740,3460,3460,3460,3460,0
|
|
20240409,181900,6967212740,3460,3460,3460,3460,0
|
|
20240409,181800,6967212740,3460,3460,3460,3460,0
|
|
20240409,181700,6967212740,3460,3460,3460,3460,0
|
|
20240409,181600,6967212740,3460,3460,3460,3460,0
|
|
20240409,181500,6967212740,3460,3460,3460,3460,0
|
|
20240409,181400,6967212740,3460,3460,3460,3460,0
|
|
20240409,181300,6967212740,3460,3460,3460,3460,0
|
|
20240409,181200,6967212740,3460,3460,3460,3460,0
|
|
20240409,181100,6967212740,3460,3460,3460,3460,0
|
|
20240409,181000,6967212740,3460,3460,3460,3460,0
|
|
20240409,180900,6967212740,3460,3460,3460,3460,0
|
|
20240409,180800,6967212740,3460,3460,3460,3460,0
|
|
20240409,180700,6967212740,3460,3460,3460,3460,0
|
|
20240409,180600,6967212740,3460,3460,3460,3460,0
|
|
20240409,180500,6967212740,3460,3460,3460,3460,0
|
|
20240409,180400,6967212740,3460,3460,3460,3460,0
|
|
20240409,180300,6967212740,3460,3460,3460,3460,0
|
|
20240409,180200,6967212740,3460,3460,3460,3460,0
|
|
20240409,180100,6967212740,3460,3460,3460,3460,0
|
|
20240409,180000,6967212740,3460,3460,3460,3460,0
|
|
20240409,175900,6967212740,3460,3460,3460,3460,0
|
|
20240409,175800,6967212740,3460,3460,3460,3460,0
|
|
20240409,175700,6967212740,3460,3460,3460,3460,0
|
|
20240409,175600,6967212740,3460,3460,3460,3460,0
|
|
20240409,175500,6967212740,3460,3460,3460,3460,0
|
|
20240409,175400,6967212740,3460,3460,3460,3460,0
|
|
20240409,175300,6967212740,3460,3460,3460,3460,0
|
|
20240409,175200,6967212740,3460,3460,3460,3460,0
|
|
20240409,175100,6967212740,3460,3460,3460,3460,27614
|
|
20240409,175000,6967212740,3460,3460,3460,3460,0
|
|
20240409,174900,6967212740,3460,3460,3460,3460,0
|
|
20240409,174800,6967212740,3460,3460,3460,3460,0
|
|
20240409,174700,6967212740,3460,3460,3460,3460,0
|
|
20240409,174600,6967212740,3460,3460,3460,3460,0
|
|
20240409,174500,6967212740,3460,3460,3460,3460,0
|
|
20240409,174400,6967212740,3460,3460,3460,3460,0
|
|
20240409,174300,6967212740,3460,3460,3460,3460,0
|
|
20240409,174200,6967212740,3460,3460,3460,3460,0
|
|
20240409,174100,6967212740,3460,3460,3460,3460,0
|
|
20240409,174000,6967212740,3460,3460,3460,3460,0
|
|
20240409,173900,6967212740,3460,3460,3460,3460,0
|
|
20240409,173800,6967212740,3460,3460,3460,3460,0
|
|
20240409,173700,6967212740,3460,3460,3460,3460,0
|
|
20240409,173600,6967212740,3460,3460,3460,3460,0
|
|
20240409,173500,6967212740,3460,3460,3460,3460,0
|
|
20240409,173400,6967212740,3460,3460,3460,3460,0
|
|
20240409,173300,6967212740,3460,3460,3460,3460,0
|
|
20240409,173200,6967212740,3460,3460,3460,3460,0
|
|
20240409,173100,6967212740,3460,3460,3460,3460,0
|
|
20240409,173000,6967212740,3460,3460,3460,3460,0
|
|
20240409,172900,6967212740,3460,3460,3460,3460,0
|
|
20240409,172800,6967212740,3460,3460,3460,3460,0
|
|
20240409,172700,6967212740,3460,3460,3460,3460,0
|
|
20240409,172600,6967212740,3460,3460,3460,3460,0
|
|
20240409,172500,6967212740,3460,3460,3460,3460,0
|
|
20240409,172400,6967212740,3460,3460,3460,3460,0
|
|
20240409,172300,6967212740,3460,3460,3460,3460,0
|
|
20240409,172200,6967212740,3460,3460,3460,3460,0
|
|
20240409,172100,6967212740,3460,3460,3460,3460,27614
|
|
20240409,172000,6967212740,3460,3460,3460,3460,0
|
|
20240409,171900,6967212740,3460,3460,3460,3460,0
|
|
20240409,171800,6967212740,3460,3460,3460,3460,0
|
|
20240409,171700,6967212740,3460,3460,3460,3460,0
|
|
20240409,171600,6967212740,3460,3460,3460,3460,0
|
|
20240409,171500,6967212740,3460,3460,3460,3460,0
|
|
20240409,171400,6967212740,3460,3460,3460,3460,0
|
|
20240409,171300,6967212740,3460,3460,3460,3460,0
|
|
20240409,171200,6967212740,3460,3460,3460,3460,0
|
|
20240409,171100,6967212740,3460,3460,3460,3460,0
|
|
20240409,171000,6967212740,3460,3460,3460,3460,0
|
|
20240409,170900,6967212740,3460,3460,3460,3460,0
|
|
20240409,170800,6967212740,3460,3460,3460,3460,0
|
|
20240409,170700,6967212740,3460,3460,3460,3460,0
|
|
20240409,170600,6967212740,3460,3460,3460,3460,0
|
|
20240409,170500,6967212740,3460,3460,3460,3460,0
|
|
20240409,170400,6967212740,3460,3460,3460,3460,0
|
|
20240409,170300,6967212740,3460,3460,3460,3460,0
|
|
20240409,170200,6967212740,3460,3460,3460,3460,0
|
|
20240409,170100,6967212740,3460,3460,3460,3460,0
|
|
20240409,170000,6967212740,3460,3460,3460,3460,0
|
|
20240409,165900,6967212740,3460,3460,3460,3460,0
|
|
20240409,165800,6967212740,3460,3460,3460,3460,0
|
|
20240409,165700,6967212740,3460,3460,3460,3460,0
|
|
20240409,165600,6967212740,3460,3460,3460,3460,0
|
|
20240409,165500,6967212740,3460,3460,3460,3460,0
|
|
20240409,165400,6967212740,3460,3460,3460,3460,0
|
|
20240409,165300,6967212740,3460,3460,3460,3460,0
|
|
20240409,165200,6967212740,3460,3460,3460,3460,0
|
|
20240409,165100,6967212740,3460,3460,3460,3460,27614
|
|
20240409,165000,6967212740,3460,3460,3460,3460,0
|
|
20240409,164900,6967212740,3460,3460,3460,3460,0
|
|
20240409,164800,6967212740,3460,3460,3460,3460,0
|
|
20240409,164700,6967212740,3460,3460,3460,3460,0
|
|
20240409,164600,6967212740,3460,3460,3460,3460,0
|
|
20240409,164500,6967212740,3460,3460,3460,3460,0
|
|
20240409,164400,6967212740,3460,3460,3460,3460,0
|
|
20240409,164300,6967212740,3460,3460,3460,3460,0
|
|
20240409,164200,6967212740,3460,3460,3460,3460,0
|
|
20240409,164100,6967212740,3460,3460,3460,3460,0
|
|
20240409,164000,6967212740,3460,3460,3460,3460,0
|
|
20240409,163900,6967212740,3460,3460,3460,3460,0
|
|
20240409,163800,6967212740,3460,3460,3460,3460,0
|
|
20240409,163700,6967212740,3460,3460,3460,3460,0
|
|
20240409,163600,6967212740,3460,3460,3460,3460,0
|
|
20240409,163500,6967212740,3460,3460,3460,3460,0
|
|
20240409,163400,6967212740,3460,3460,3460,3460,0
|
|
20240409,163300,6967212740,3460,3460,3460,3460,0
|
|
20240409,163200,6967212740,3460,3460,3460,3460,0
|
|
20240409,163100,6967212740,3460,3460,3460,3460,0
|
|
20240409,163000,6967212740,3460,3460,3460,3460,0
|
|
20240409,162900,6967212740,3460,3460,3460,3460,0
|
|
20240409,162800,6967212740,3460,3460,3460,3460,0
|
|
20240409,162700,6967212740,3460,3460,3460,3460,0
|
|
20240409,162600,6967212740,3460,3460,3460,3460,0
|
|
20240409,162500,6967212740,3460,3460,3460,3460,0
|
|
20240409,162400,6967212740,3460,3460,3460,3460,0
|
|
20240409,162300,6967212740,3460,3460,3460,3460,0
|
|
20240409,162200,6967212740,3460,3460,3460,3460,0
|
|
20240409,162100,6967212740,3460,3460,3460,3460,27614
|
|
20240409,162000,6967212740,3460,3460,3460,3460,0
|
|
20240409,161900,6967212740,3460,3460,3460,3460,0
|
|
20240409,161800,6967212740,3460,3460,3460,3460,0
|
|
20240409,161700,6967212740,3460,3460,3460,3460,0
|
|
20240409,161600,6967212740,3460,3460,3460,3460,0
|
|
20240409,161500,6967212740,3460,3460,3460,3460,0
|
|
20240409,161400,6967212740,3460,3460,3460,3460,0
|
|
20240409,161300,6967212740,3460,3460,3460,3460,0
|
|
20240409,161200,6967212740,3460,3460,3460,3460,0
|
|
20240409,161100,6967212740,3460,3460,3460,3460,0
|
|
20240409,161000,6967212740,3460,3460,3460,3460,0
|
|
20240409,160900,6967212740,3460,3460,3460,3460,0
|
|
20240409,160800,6967212740,3460,3460,3460,3460,0
|
|
20240409,160700,6967212740,3460,3460,3460,3460,0
|
|
20240409,160600,6967212740,3460,3460,3460,3460,0
|
|
20240409,160500,6967212740,3460,3460,3460,3460,0
|
|
20240409,160400,6967212740,3460,3460,3460,3460,0
|
|
20240409,160300,6967212740,3460,3460,3460,3460,0
|
|
20240409,160200,6967212740,3460,3460,3460,3460,0
|
|
20240409,160100,6967212740,3460,3460,3460,3460,0
|
|
20240409,160000,6967212740,3460,3460,3460,3460,0
|
|
20240409,155900,6967212740,3460,3460,3460,3460,0
|
|
20240409,155800,6967212740,3460,3460,3460,3460,0
|
|
20240409,155700,6967212740,3460,3460,3460,3460,0
|
|
20240409,155600,6967212740,3460,3460,3460,3460,0
|
|
20240409,155500,6967212740,3460,3460,3460,3460,0
|
|
20240409,155400,6967212740,3460,3460,3460,3460,0
|
|
20240409,155300,6967212740,3460,3460,3460,3460,0
|
|
20240409,155200,6967212740,3460,3460,3460,3460,0
|
|
20240409,155100,6967212740,3460,3460,3460,3460,27614
|
|
20240409,155000,6967212740,3460,3460,3460,3460,0
|
|
20240409,154900,6967212740,3460,3460,3460,3460,0
|
|
20240409,154800,6967212740,3460,3460,3460,3460,0
|
|
20240409,154700,6967212740,3460,3460,3460,3460,0
|
|
20240409,154600,6967212740,3460,3460,3460,3460,0
|
|
20240409,154500,6967212740,3460,3460,3460,3460,0
|
|
20240409,154400,6967212740,3460,3460,3460,3460,0
|
|
20240409,154300,6967212740,3460,3460,3460,3460,0
|
|
20240409,154200,6967212740,3460,3460,3460,3460,0
|
|
20240409,154100,6967212740,3460,3460,3460,3460,0
|
|
20240409,154000,6967212740,3460,3460,3460,3460,0
|
|
20240409,153900,6967212740,3460,3460,3460,3460,0
|
|
20240409,153800,6967212740,3460,3460,3460,3460,0
|
|
20240409,153700,6967212740,3460,3460,3460,3460,0
|
|
20240409,153600,6967212740,3460,3460,3460,3460,0
|
|
20240409,153500,6967212740,3460,3460,3460,3460,0
|
|
20240409,153400,6967212740,3460,3460,3460,3460,0
|
|
20240409,153300,6967212740,3460,3460,3460,3460,0
|
|
20240409,153200,6967212740,3460,3460,3460,3460,0
|
|
20240409,153100,6967212740,3460,3460,3460,3460,0
|
|
20240409,153000,6967212740,3460,3460,3460,3460,27614
|
|
20240409,152900,6871668300,3465,3465,3465,3465,0
|
|
20240409,152800,6871668300,3465,3465,3465,3465,0
|
|
20240409,152700,6871668300,3465,3465,3465,3465,0
|
|
20240409,152600,6871668300,3465,3465,3465,3465,0
|
|
20240409,152500,6871668300,3465,3465,3465,3465,0
|
|
20240409,152400,6871668300,3465,3465,3465,3465,0
|
|
20240409,152300,6871668300,3465,3465,3465,3465,0
|
|
20240409,152200,6871668300,3465,3465,3465,3465,0
|
|
20240409,152100,6871668300,3465,3465,3465,3465,0
|
|
20240409,152000,6871668300,3465,3465,3465,3465,0
|
|
20240409,151900,6871668300,3465,3465,3465,3455,4677
|
|
20240409,151800,6855474360,3465,3470,3470,3455,17392
|
|
20240409,151700,6795260650,3470,3475,3475,3470,1392
|
|
20240409,151600,6790428075,3465,3475,3475,3465,7146
|
|
20240409,151500,6765630120,3475,3470,3475,3465,1751
|
|
20240409,151400,6759552235,3470,3475,3475,3465,6302
|
|
20240409,151300,6737682155,3470,3475,3475,3470,590
|
|
20240409,151200,6735632475,3470,3460,3470,3460,12618
|
|
20240409,151100,6691882080,3465,3460,3465,3455,6310
|
|
20240409,151000,6670049560,3460,3465,3465,3460,3944
|
|
20240409,150900,6656392315,3465,3465,3465,3460,3709
|
|
20240409,150800,6643540635,3465,3465,3465,3460,2434
|
|
20240409,150700,6635116490,3465,3465,3465,3460,1950
|
|
20240409,150600,6628359750,3460,3460,3465,3460,1897
|
|
20240409,150500,6621788170,3460,3460,3460,3460,445
|
|
20240409,150400,6620248470,3465,3470,3470,3465,3553
|
|
20240409,150300,6607934895,3470,3470,3470,3465,965
|
|
20240409,150200,6604586925,3465,3465,3470,3465,401
|
|
20240409,150100,6603197385,3465,3465,3470,3465,1110
|
|
20240409,150000,6599351135,3470,3465,3470,3460,3137
|
|
20240409,145900,6588475880,3460,3465,3465,3460,7913
|
|
20240409,145800,6561058335,3465,3465,3470,3465,578
|
|
20240409,145700,6559053515,3470,3470,3475,3465,695
|
|
20240409,145600,6556642830,3470,3470,3470,3465,4213
|
|
20240409,145500,6542023775,3470,3470,3470,3465,819
|
|
20240409,145400,6539182110,3465,3470,3470,3465,633
|
|
20240409,145300,6536987210,3470,3475,3475,3465,2101
|
|
20240409,145200,6529698145,3475,3480,3480,3475,7451
|
|
20240409,145100,6503794755,3480,3475,3480,3475,7305
|
|
20240409,145000,6478386900,3475,3480,3485,3475,5279
|
|
20240409,144900,6460016615,3480,3475,3485,3475,14523
|
|
20240409,144800,6409498285,3475,3465,3475,3465,67281
|
|
20240409,144700,6176021055,3470,3470,3470,3465,5068
|
|
20240409,144600,6158435170,3470,3465,3470,3460,3821
|
|
20240409,144500,6145191900,3465,3460,3470,3460,6736
|
|
20240409,144400,6121852190,3460,3460,3460,3460,831
|
|
20240409,144300,6118976930,3460,3460,3460,3460,884
|
|
20240409,144200,6115918290,3460,3460,3465,3460,8999
|
|
20240409,144100,6084776950,3460,3455,3465,3455,2138
|
|
20240409,144000,6077377230,3455,3460,3460,3455,489
|
|
20240409,143900,6075687425,3455,3455,3460,3455,1848
|
|
20240409,143800,6069300580,3460,3455,3460,3455,228
|
|
20240409,143700,6068511715,3455,3455,3460,3455,673
|
|
20240409,143600,6066184000,3455,3455,3460,3455,555
|
|
20240409,143500,6064263975,3455,3455,3455,3455,6
|
|
20240409,143400,6064243245,3460,3455,3460,3455,804
|
|
20240409,143300,6061462875,3455,3455,3455,3455,109
|
|
20240409,143200,6061086280,3455,3455,3460,3455,344
|
|
20240409,143100,6059897205,3455,3455,3455,3455,90
|
|
20240409,143000,6059586255,3455,3455,3455,3455,1408
|
|
20240409,142900,6054721615,3455,3460,3460,3455,748
|
|
20240409,142800,6052133545,3460,3460,3460,3455,3781
|
|
20240409,142700,6039064090,3460,3460,3460,3455,5006
|
|
20240409,142600,6021743335,3455,3455,3455,3455,566
|
|
20240409,142500,6019787805,3460,3455,3460,3455,3303
|
|
20240409,142400,6008362375,3455,3465,3465,3455,3397
|
|
20240409,142300,5996609300,3460,3470,3470,3460,3323
|
|
20240409,142200,5985082580,3465,3465,3465,3460,1316
|
|
20240409,142100,5980525975,3465,3460,3465,3455,14786
|
|
20240409,142000,5929364925,3455,3455,3460,3455,1556
|
|
20240409,141900,5923988820,3455,3455,3460,3450,2527
|
|
20240409,141800,5915257980,3455,3460,3460,3455,3030
|
|
20240409,141700,5904787475,3455,3470,3470,3455,8026
|
|
20240409,141600,5877014740,3465,3470,3470,3460,3494
|
|
20240409,141500,5864898400,3465,3455,3465,3450,25476
|
|
20240409,141400,5776747060,3455,3455,3455,3450,1759
|
|
20240409,141300,5770669730,3455,3455,3460,3450,3393
|
|
20240409,141200,5758948595,3450,3435,3455,3435,7676
|
|
20240409,141100,5732484260,3445,3430,3445,3430,6192
|
|
20240409,141000,5711169885,3425,3430,3430,3425,1423
|
|
20240409,140900,5706293560,3425,3425,3425,3420,1346
|
|
20240409,140800,5701683715,3425,3425,3425,3420,748
|
|
20240409,140700,5699121825,3425,3420,3425,3420,1028
|
|
20240409,140600,5695603480,3420,3425,3425,3420,6823
|
|
20240409,140500,5672256700,3430,3425,3430,3425,1899
|
|
20240409,140400,5665752575,3430,3435,3435,3430,849
|
|
20240409,140300,5662840485,3435,3430,3435,3430,749
|
|
20240409,140200,5660271345,3435,3430,3435,3430,40
|
|
20240409,140100,5660134140,3430,3430,3435,3430,1001
|
|
20240409,140000,5656700705,3430,3440,3440,3430,439
|
|
20240409,135900,5655192495,3435,3435,3435,3430,505
|
|
20240409,135800,5653457830,3435,3425,3435,3425,2322
|
|
20240409,135700,5645487450,3425,3425,3425,3425,0
|
|
20240409,135600,5645487450,3425,3425,3430,3425,139
|
|
20240409,135500,5645011215,3430,3430,3430,3425,1116
|
|
20240409,135400,5641184705,3430,3430,3430,3425,795
|
|
20240409,135300,5638459865,3425,3425,3430,3425,232
|
|
20240409,135200,5637665165,3430,3425,3430,3420,951
|
|
20240409,135100,5634409605,3425,3430,3430,3425,344
|
|
20240409,135000,5633231290,3420,3425,3430,3420,4404
|
|
20240409,134900,5618162600,3430,3420,3430,3420,4856
|
|
20240409,134800,5601552145,3430,3430,3430,3425,4320
|
|
20240409,134700,5586753225,3425,3430,3430,3425,286
|
|
20240409,134600,5585772250,3425,3430,3435,3425,651
|
|
20240409,134500,5583541615,3435,3425,3435,3425,1435
|
|
20240409,134400,5578619560,3425,3425,3430,3425,2335
|
|
20240409,134300,5570613230,3425,3430,3430,3425,307
|
|
20240409,134200,5569561725,3435,3430,3435,3425,3898
|
|
20240409,134100,5556194735,3430,3425,3430,3425,60
|
|
20240409,134000,5555989225,3430,3430,3430,3425,1182
|
|
20240409,133900,5551939965,3430,3430,3430,3430,506
|
|
20240409,133800,5550204385,3430,3425,3435,3425,3781
|
|
20240409,133700,5537247245,3430,3425,3435,3425,2530
|
|
20240409,133600,5528574350,3425,3425,3425,3425,2195
|
|
20240409,133500,5521056475,3425,3430,3430,3425,19805
|
|
20240409,133400,5453190325,3430,3435,3435,3430,495
|
|
20240409,133300,5451492330,3430,3440,3440,3430,1332
|
|
20240409,133200,5446916820,3435,3440,3440,3435,3444
|
|
20240409,133100,5435069475,3445,3440,3445,3440,5302
|
|
20240409,133000,5416829095,3445,3440,3445,3440,81
|
|
20240409,132900,5416550450,3440,3440,3440,3440,51
|
|
20240409,132800,5416375010,3440,3440,3445,3440,1014
|
|
20240409,132700,5412886750,3440,3440,3440,3440,2
|
|
20240409,132600,5412879870,3440,3440,3440,3440,1281
|
|
20240409,132500,5408473230,3440,3440,3445,3440,302
|
|
20240409,132400,5407432850,3440,3445,3445,3440,1766
|
|
20240409,132300,5401354755,3440,3440,3445,3440,381
|
|
20240409,132200,5400043075,3440,3440,3445,3440,794
|
|
20240409,132100,5397311665,3440,3445,3445,3440,556
|
|
20240409,132000,5395396525,3445,3445,3445,3440,342
|
|
20240409,131900,5394218340,3440,3440,3445,3440,208
|
|
20240409,131800,5393502525,3440,3440,3445,3440,136
|
|
20240409,131700,5393034650,3445,3450,3450,3445,1578
|
|
20240409,131600,5387598435,3445,3450,3450,3445,520
|
|
20240409,131500,5385804580,3450,3445,3450,3445,2445
|
|
20240409,131400,5377374330,3450,3445,3450,3445,1005
|
|
20240409,131300,5373907105,3445,3445,3445,3440,3140
|
|
20240409,131200,5363105495,3455,3455,3455,3455,126
|
|
20240409,131100,5362670165,3440,3455,3455,3440,4699
|
|
20240409,131000,5346475030,3455,3455,3455,3450,55
|
|
20240409,130900,5346285155,3455,3455,3460,3455,253
|
|
20240409,130800,5345410925,3460,3455,3460,3455,411
|
|
20240409,130700,5343990915,3460,3455,3460,3450,6272
|
|
20240409,130600,5322332000,3455,3455,3455,3450,760
|
|
20240409,130500,5319706275,3455,3450,3455,3450,101
|
|
20240409,130400,5319357325,3455,3445,3455,3445,3139
|
|
20240409,130300,5308516110,3450,3445,3450,3440,962
|
|
20240409,130200,5305199845,3450,3450,3450,3445,5281
|
|
20240409,130100,5286999830,3450,3455,3455,3450,1553
|
|
20240409,130000,5281637385,3455,3450,3455,3450,2362
|
|
20240409,125900,5273485960,3450,3450,3450,3445,401
|
|
20240409,125800,5272102615,3450,3445,3450,3440,10256
|
|
20240409,125700,5236792205,3445,3450,3450,3445,387
|
|
20240409,125600,5235458685,3450,3450,3455,3450,807
|
|
20240409,125500,5232673775,3450,3450,3450,3450,43
|
|
20240409,125400,5232525425,3450,3455,3455,3450,1761
|
|
20240409,125300,5226448925,3455,3450,3455,3450,6504
|
|
20240409,125200,5204008950,3440,3445,3450,3440,4471
|
|
20240409,125100,5188606500,3445,3445,3445,3445,107
|
|
20240409,125000,5188237885,3450,3445,3450,3445,635
|
|
20240409,124900,5186050295,3450,3450,3450,3445,306
|
|
20240409,124800,5184994840,3445,3440,3445,3440,3982
|
|
20240409,124700,5171283685,3435,3440,3440,3430,2249
|
|
20240409,124600,5163564155,3440,3440,3440,3440,2353
|
|
20240409,124500,5155469835,3440,3445,3445,3440,1636
|
|
20240409,124400,5149841575,3440,3440,3445,3440,496
|
|
20240409,124300,5148134745,3440,3435,3440,3435,332
|
|
20240409,124200,5146992685,3435,3435,3435,3435,96
|
|
20240409,124100,5146662925,3435,3435,3440,3435,10
|
|
20240409,124000,5146628535,3440,3435,3440,3435,11
|
|
20240409,123900,5146590745,3440,3430,3440,3430,1789
|
|
20240409,123800,5140452590,3430,3435,3435,3430,1025
|
|
20240409,123700,5136931790,3430,3430,3430,3430,76
|
|
20240409,123600,5136671110,3440,3435,3440,3430,831
|
|
20240409,123500,5133819565,3435,3440,3440,3435,469
|
|
20240409,123400,5132206980,3440,3440,3440,3435,480
|
|
20240409,123300,5130555785,3440,3435,3440,3430,283
|
|
20240409,123200,5129584445,3430,3440,3445,3430,2772
|
|
20240409,123100,5120066050,3435,3435,3435,3435,300
|
|
20240409,123000,5119035550,3435,3430,3440,3430,2291
|
|
20240409,122900,5111164000,3430,3435,3435,3430,1471
|
|
20240409,122800,5106118270,3435,3430,3435,3430,317
|
|
20240409,122700,5105030710,3430,3435,3435,3430,4054
|
|
20240409,122600,5091122965,3435,3435,3440,3435,142
|
|
20240409,122500,5090635120,3435,3440,3440,3430,398
|
|
20240409,122400,5089269030,3440,3440,3445,3425,51190
|
|
20240409,122300,4913678735,3440,3440,3440,3435,2454
|
|
20240409,122200,4905241995,3440,3445,3445,3440,4484
|
|
20240409,122100,4889816905,3440,3440,3445,3440,770
|
|
20240409,122000,4887166600,3440,3445,3445,3440,3636
|
|
20240409,121900,4874653165,3450,3445,3450,3440,1679
|
|
20240409,121800,4868871840,3445,3440,3445,3440,1740
|
|
20240409,121700,4862878765,3440,3440,3445,3440,1911
|
|
20240409,121600,4856304220,3440,3445,3450,3440,7673
|
|
20240409,121500,4829903180,3445,3445,3450,3445,6958
|
|
20240409,121400,4805932680,3445,3450,3455,3445,7060
|
|
20240409,121300,4781587830,3455,3450,3460,3450,2363
|
|
20240409,121200,4773418450,3450,3450,3460,3445,8267
|
|
20240409,121100,4744933670,3450,3455,3460,3450,3773
|
|
20240409,121000,4731916785,3460,3460,3460,3450,3621
|
|
20240409,120900,4719406645,3460,3465,3465,3460,1000
|
|
20240409,120800,4715942120,3465,3460,3465,3460,1064
|
|
20240409,120700,4712260655,3465,3460,3465,3455,2588
|
|
20240409,120600,4703306015,3465,3465,3465,3460,2563
|
|
20240409,120500,4694435285,3465,3460,3470,3460,603
|
|
20240409,120400,4692345900,3465,3460,3470,3460,451
|
|
20240409,120300,4690785385,3470,3465,3470,3460,2553
|
|
20240409,120200,4681943310,3470,3470,3475,3460,3622
|
|
20240409,120100,4669392805,3475,3465,3475,3465,1133
|
|
20240409,120000,4665461615,3470,3470,3475,3465,1531
|
|
20240409,115900,4660154035,3475,3475,3475,3470,2013
|
|
20240409,115800,4653164015,3475,3460,3475,3460,5225
|
|
20240409,115700,4635026625,3470,3470,3470,3460,3036
|
|
20240409,115600,4624516880,3465,3470,3470,3460,6858
|
|
20240409,115500,4600762055,3465,3470,3475,3465,1715
|
|
20240409,115400,4594816145,3470,3470,3475,3470,2111
|
|
20240409,115300,4587489610,3470,3470,3470,3465,1045
|
|
20240409,115200,4583863620,3470,3465,3475,3465,4119
|
|
20240409,115100,4569570330,3470,3465,3470,3465,6415
|
|
20240409,115000,4547325290,3460,3460,3465,3450,2708
|
|
20240409,114900,4537959480,3455,3450,3460,3445,5750
|
|
20240409,114800,4518110510,3450,3465,3465,3450,10162
|
|
20240409,114700,4483020910,3460,3465,3465,3460,2224
|
|
20240409,114600,4475325745,3460,3470,3470,3460,1036
|
|
20240409,114500,4471736320,3470,3465,3470,3450,2979
|
|
20240409,114400,4461424110,3465,3465,3465,3445,23060
|
|
20240409,114300,4381851070,3455,3460,3465,3455,8994
|
|
20240409,114200,4350715835,3460,3465,3470,3460,10155
|
|
20240409,114100,4315535790,3455,3470,3470,3455,16953
|
|
20240409,114000,4256873950,3470,3460,3475,3455,13266
|
|
20240409,113900,4210946545,3470,3475,3475,3460,14073
|
|
20240409,113800,4162173950,3475,3475,3480,3465,19886
|
|
20240409,113700,4093138330,3480,3480,3485,3460,46456
|
|
20240409,113600,3931916045,3480,3495,3500,3480,30310
|
|
20240409,113500,3826232015,3495,3520,3525,3485,98388
|
|
20240409,113400,3481606610,3515,3500,3550,3490,194282
|
|
20240409,113300,2796207045,3505,3470,3535,3465,195399
|
|
20240409,113200,2112295175,3470,3470,3480,3460,30968
|
|
20240409,113100,2004835685,3470,3455,3470,3455,20823
|
|
20240409,113000,1932718680,3460,3450,3460,3445,24865
|
|
20240409,112900,1846857895,3445,3440,3445,3440,10805
|
|
20240409,112800,1809639665,3440,3430,3440,3430,4612
|
|
20240409,112700,1793774535,3430,3440,3440,3430,13936
|
|
20240409,112600,1745859395,3440,3440,3440,3430,2876
|
|
20240409,112500,1735980295,3440,3435,3440,3435,804
|
|
20240409,112400,1733218160,3435,3440,3440,3435,420
|
|
20240409,112300,1731775445,3435,3435,3435,3430,5368
|
|
20240409,112200,1713336905,3430,3410,3430,3410,3188
|
|
20240409,112100,1702405385,3410,3410,3410,3410,1135
|
|
20240409,112000,1698535035,3410,3410,3410,3410,1
|
|
20240409,111900,1698531625,3410,3415,3415,3410,3504
|
|
20240409,111800,1686577965,3415,3410,3420,3410,220
|
|
20240409,111700,1685827170,3420,3415,3420,3410,967
|
|
20240409,111600,1682520985,3415,3420,3420,3410,1270
|
|
20240409,111500,1678183940,3415,3415,3420,3415,2184
|
|
20240409,111400,1670722210,3420,3425,3425,3415,3713
|
|
20240409,111300,1658022700,3425,3430,3430,3425,125
|
|
20240409,111200,1657593955,3430,3425,3430,3425,2311
|
|
20240409,111100,1649678140,3425,3430,3430,3425,1227
|
|
20240409,111000,1645470055,3430,3430,3435,3430,1270
|
|
20240409,110900,1641113555,3435,3435,3435,3435,36
|
|
20240409,110800,1640989895,3430,3435,3435,3425,180
|
|
20240409,110700,1640372340,3435,3435,3435,3425,548
|
|
20240409,110600,1638489980,3435,3425,3435,3415,8415
|
|
20240409,110500,1609602115,3430,3420,3430,3415,3087
|
|
20240409,110400,1599022425,3425,3425,3425,3425,1274
|
|
20240409,110300,1594658975,3425,3420,3425,3410,438
|
|
20240409,110200,1593162215,3425,3410,3425,3410,2046
|
|
20240409,110100,1586160080,3410,3410,3410,3410,701
|
|
20240409,110000,1583769670,3410,3410,3425,3410,46
|
|
20240409,105900,1583612695,3410,3425,3425,3410,3961
|
|
20240409,105800,1570049555,3420,3420,3420,3420,390
|
|
20240409,105700,1568715755,3405,3410,3410,3405,500
|
|
20240409,105600,1567013230,3405,3405,3410,3405,11471
|
|
20240409,105500,1527952950,3400,3410,3410,3400,2162
|
|
20240409,105400,1520593900,3410,3410,3420,3410,3406
|
|
20240409,105300,1508962440,3410,3410,3410,3410,0
|
|
20240409,105200,1508962440,3410,3410,3410,3410,50
|
|
20240409,105100,1508791940,3410,3415,3415,3410,140
|
|
20240409,105000,1508314445,3420,3415,3420,3415,203
|
|
20240409,104900,1507621195,3400,3425,3425,3400,6760
|
|
20240409,104800,1484581755,3425,3420,3425,3420,669
|
|
20240409,104700,1482290680,3425,3425,3425,3425,15
|
|
20240409,104600,1482239305,3425,3420,3425,3420,2937
|
|
20240409,104500,1472193165,3420,3415,3420,3415,118
|
|
20240409,104400,1471790190,3415,3415,3415,3415,44
|
|
20240409,104300,1471639930,3410,3415,3415,3410,2366
|
|
20240409,104200,1463566320,3410,3415,3420,3410,6987
|
|
20240409,104100,1439730425,3415,3415,3415,3415,4993
|
|
20240409,104000,1422679330,3415,3425,3425,3415,2718
|
|
20240409,103900,1413384305,3430,3420,3430,3420,1760
|
|
20240409,103800,1407347540,3425,3430,3430,3425,1803
|
|
20240409,103700,1401171640,3430,3435,3435,3430,7062
|
|
20240409,103600,1376946775,3435,3435,3435,3435,3236
|
|
20240409,103500,1365831115,3435,3430,3435,3430,4898
|
|
20240409,103400,1349012360,3430,3425,3430,3425,3152
|
|
20240409,103300,1338201300,3425,3435,3435,3425,342
|
|
20240409,103200,1337028150,3435,3430,3435,3430,7277
|
|
20240409,103100,1312041620,3430,3430,3430,3430,751
|
|
20240409,103000,1309465690,3430,3425,3435,3425,7052
|
|
20240409,102900,1285272955,3420,3420,3425,3410,3941
|
|
20240409,102800,1271812565,3425,3425,3425,3425,20
|
|
20240409,102700,1271744065,3415,3420,3420,3415,5133
|
|
20240409,102600,1254212250,3420,3420,3420,3420,2371
|
|
20240409,102500,1246103430,3420,3420,3420,3420,1918
|
|
20240409,102400,1239543870,3420,3420,3425,3420,1976
|
|
20240409,102300,1232780855,3420,3425,3425,3420,3124
|
|
20240409,102200,1222096100,3425,3425,3430,3425,4038
|
|
20240409,102100,1208265945,3425,3430,3430,3425,1826
|
|
20240409,102000,1202004370,3430,3440,3440,3430,1240
|
|
20240409,101900,1197749545,3440,3435,3440,3435,6630
|
|
20240409,101800,1174954540,3435,3430,3435,3430,2026
|
|
20240409,101700,1168003395,3430,3435,3435,3430,441
|
|
20240409,101600,1166490060,3435,3430,3435,3430,4734
|
|
20240409,101500,1150250510,3435,3435,3435,3430,1220
|
|
20240409,101400,1146060230,3435,3440,3440,3435,2372
|
|
20240409,101300,1137905800,3440,3435,3440,3430,4485
|
|
20240409,101200,1122486740,3440,3440,3440,3430,5596
|
|
20240409,101100,1103237420,3440,3435,3440,3430,2750
|
|
20240409,101000,1093789665,3435,3440,3440,3435,7770
|
|
20240409,100900,1067078435,3435,3435,3440,3435,1259
|
|
20240409,100800,1062753765,3435,3430,3435,3430,6210
|
|
20240409,100700,1041435665,3425,3430,3430,3425,4511
|
|
20240409,100600,1025963690,3430,3430,3435,3430,2012
|
|
20240409,100500,1019060865,3430,3435,3435,3425,3112
|
|
20240409,100400,1008386685,3430,3435,3435,3430,524
|
|
20240409,100300,1006587745,3435,3430,3435,3430,7720
|
|
20240409,100200,980103660,3425,3420,3425,3420,8735
|
|
20240409,100100,950215895,3420,3415,3420,3415,285
|
|
20240409,100000,949242200,3415,3415,3420,3415,2032
|
|
20240409,095900,942302900,3420,3420,3420,3420,1067
|
|
20240409,095800,938653760,3420,3415,3420,3415,2465
|
|
20240409,095700,930235750,3415,3410,3415,3410,642
|
|
20240409,095600,928046320,3410,3415,3420,3410,2125
|
|
20240409,095500,920792690,3415,3415,3415,3415,205
|
|
20240409,095400,920092615,3420,3410,3420,3410,12229
|
|
20240409,095300,878300565,3415,3410,3415,3400,4380
|
|
20240409,095200,863381365,3410,3410,3410,3410,395
|
|
20240409,095100,862034415,3410,3405,3410,3405,1524
|
|
20240409,095000,856842550,3410,3410,3410,3410,577
|
|
20240409,094900,854874980,3410,3405,3410,3405,2339
|
|
20240409,094800,846910670,3405,3405,3410,3400,5990
|
|
20240409,094700,826528900,3410,3405,3410,3400,5159
|
|
20240409,094600,808966430,3410,3410,3410,3400,1347
|
|
20240409,094500,804381820,3405,3405,3405,3405,122
|
|
20240409,094400,803966410,3410,3400,3415,3400,5113
|
|
20240409,094300,786537825,3405,3405,3405,3400,4390
|
|
20240409,094200,771607560,3405,3405,3405,3400,395
|
|
20240409,094100,770263085,3405,3405,3405,3400,5307
|
|
20240409,094000,752218680,3405,3410,3410,3400,1942
|
|
20240409,093900,745609620,3410,3410,3415,3405,1964
|
|
20240409,093800,738915400,3410,3410,3410,3400,2182
|
|
20240409,093700,731482915,3410,3410,3410,3405,1697
|
|
20240409,093600,725696170,3400,3405,3410,3400,1721
|
|
20240409,093500,719841445,3410,3405,3410,3400,59
|
|
20240409,093400,719640735,3410,3405,3410,3400,7334
|
|
20240409,093300,694650610,3410,3410,3410,3410,247
|
|
20240409,093200,693808340,3410,3410,3415,3410,6276
|
|
20240409,093100,672405800,3410,3410,3410,3405,1404
|
|
20240409,093000,667618825,3410,3410,3410,3405,3198
|
|
20240409,092900,656725240,3410,3410,3415,3410,932
|
|
20240409,092800,653547020,3410,3415,3415,3410,949
|
|
20240409,092700,650309185,3415,3415,3415,3410,601
|
|
20240409,092600,648257770,3405,3405,3410,3405,3846
|
|
20240409,092500,635150400,3410,3400,3410,3400,2566
|
|
20240409,092400,626403055,3410,3395,3410,3395,3017
|
|
20240409,092300,616140905,3395,3395,3400,3390,4847
|
|
20240409,092200,599682420,3390,3395,3400,3390,3461
|
|
20240409,092100,587933840,3405,3405,3405,3395,5212
|
|
20240409,092000,570212970,3405,3405,3405,3400,1663
|
|
20240409,091900,564550705,3405,3400,3410,3400,715
|
|
20240409,091800,562116355,3400,3410,3410,3400,5817
|
|
20240409,091700,542317940,3410,3405,3415,3400,6246
|
|
20240409,091600,521021115,3400,3400,3405,3400,5103
|
|
20240409,091500,503660925,3400,3385,3400,3385,3789
|
|
20240409,091400,490804430,3375,3380,3385,3375,3274
|
|
20240409,091300,479745410,3380,3375,3380,3375,744
|
|
20240409,091200,477232910,3375,3370,3385,3370,2207
|
|
20240409,091100,469787140,3370,3375,3375,3370,2933
|
|
20240409,091000,459893320,3375,3375,3375,3370,5786
|
|
20240409,090900,440370460,3385,3380,3385,3370,4987
|
|
20240409,090800,423541050,3375,3375,3375,3370,4813
|
|
20240409,090700,407304260,3375,3375,3375,3370,891
|
|
20240409,090600,404297140,3375,3370,3375,3370,2214
|
|
20240409,090500,396830005,3370,3370,3375,3370,5748
|
|
20240409,090400,377441650,3370,3365,3370,3365,8841
|
|
20240409,090300,347667320,3370,3375,3375,3360,9595
|
|
20240409,090200,315383080,3375,3355,3375,3350,26185
|
|
20240409,090100,227448890,3360,3390,3405,3355,28480
|
|
20240409,090000,131364445,3405,3410,3415,3380,33027
|