594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,185100,11176259865,3400,3400,3400,3400,22250
|
|
20240415,185000,11176259865,3400,3400,3400,3400,0
|
|
20240415,184900,11176259865,3400,3400,3400,3400,0
|
|
20240415,184800,11176259865,3400,3400,3400,3400,0
|
|
20240415,184700,11176259865,3400,3400,3400,3400,0
|
|
20240415,184600,11176259865,3400,3400,3400,3400,0
|
|
20240415,184500,11176259865,3400,3400,3400,3400,0
|
|
20240415,184400,11176259865,3400,3400,3400,3400,0
|
|
20240415,184300,11176259865,3400,3400,3400,3400,0
|
|
20240415,184200,11176259865,3400,3400,3400,3400,0
|
|
20240415,184100,11176259865,3400,3400,3400,3400,0
|
|
20240415,184000,11176259865,3400,3400,3400,3400,0
|
|
20240415,183900,11176259865,3400,3400,3400,3400,0
|
|
20240415,183800,11176259865,3400,3400,3400,3400,0
|
|
20240415,183700,11176259865,3400,3400,3400,3400,0
|
|
20240415,183600,11176259865,3400,3400,3400,3400,0
|
|
20240415,183500,11176259865,3400,3400,3400,3400,0
|
|
20240415,183400,11176259865,3400,3400,3400,3400,0
|
|
20240415,183300,11176259865,3400,3400,3400,3400,0
|
|
20240415,183200,11176259865,3400,3400,3400,3400,0
|
|
20240415,183100,11176259865,3400,3400,3400,3400,0
|
|
20240415,183000,11176259865,3400,3400,3400,3400,0
|
|
20240415,182900,11176259865,3400,3400,3400,3400,0
|
|
20240415,182800,11176259865,3400,3400,3400,3400,0
|
|
20240415,182700,11176259865,3400,3400,3400,3400,0
|
|
20240415,182600,11176259865,3400,3400,3400,3400,0
|
|
20240415,182500,11176259865,3400,3400,3400,3400,0
|
|
20240415,182400,11176259865,3400,3400,3400,3400,0
|
|
20240415,182300,11176259865,3400,3400,3400,3400,0
|
|
20240415,182200,11176259865,3400,3400,3400,3400,0
|
|
20240415,182100,11176259865,3400,3400,3400,3400,22250
|
|
20240415,182000,11176259865,3400,3400,3400,3400,0
|
|
20240415,181900,11176259865,3400,3400,3400,3400,0
|
|
20240415,181800,11176259865,3400,3400,3400,3400,0
|
|
20240415,181700,11176259865,3400,3400,3400,3400,0
|
|
20240415,181600,11176259865,3400,3400,3400,3400,0
|
|
20240415,181500,11176259865,3400,3400,3400,3400,0
|
|
20240415,181400,11176259865,3400,3400,3400,3400,0
|
|
20240415,181300,11176259865,3400,3400,3400,3400,0
|
|
20240415,181200,11176259865,3400,3400,3400,3400,0
|
|
20240415,181100,11176259865,3400,3400,3400,3400,0
|
|
20240415,181000,11176259865,3400,3400,3400,3400,0
|
|
20240415,180900,11176259865,3400,3400,3400,3400,0
|
|
20240415,180800,11176259865,3400,3400,3400,3400,0
|
|
20240415,180700,11176259865,3400,3400,3400,3400,0
|
|
20240415,180600,11176259865,3400,3400,3400,3400,0
|
|
20240415,180500,11176259865,3400,3400,3400,3400,0
|
|
20240415,180400,11176259865,3400,3400,3400,3400,0
|
|
20240415,180300,11176259865,3400,3400,3400,3400,0
|
|
20240415,180200,11176259865,3400,3400,3400,3400,0
|
|
20240415,180100,11176259865,3400,3400,3400,3400,0
|
|
20240415,180000,11176259865,3400,3400,3400,3400,0
|
|
20240415,175900,11176259865,3400,3400,3400,3400,0
|
|
20240415,175800,11176259865,3400,3400,3400,3400,0
|
|
20240415,175700,11176259865,3400,3400,3400,3400,0
|
|
20240415,175600,11176259865,3400,3400,3400,3400,0
|
|
20240415,175500,11176259865,3400,3400,3400,3400,0
|
|
20240415,175400,11176259865,3400,3400,3400,3400,0
|
|
20240415,175300,11176259865,3400,3400,3400,3400,0
|
|
20240415,175200,11176259865,3400,3400,3400,3400,0
|
|
20240415,175100,11176259865,3400,3400,3400,3400,22250
|
|
20240415,175000,11176259865,3400,3400,3400,3400,0
|
|
20240415,174900,11176259865,3400,3400,3400,3400,0
|
|
20240415,174800,11176259865,3400,3400,3400,3400,0
|
|
20240415,174700,11176259865,3400,3400,3400,3400,0
|
|
20240415,174600,11176259865,3400,3400,3400,3400,0
|
|
20240415,174500,11176259865,3400,3400,3400,3400,0
|
|
20240415,174400,11176259865,3400,3400,3400,3400,0
|
|
20240415,174300,11176259865,3400,3400,3400,3400,0
|
|
20240415,174200,11176259865,3400,3400,3400,3400,0
|
|
20240415,174100,11176259865,3400,3400,3400,3400,0
|
|
20240415,174000,11176259865,3400,3400,3400,3400,0
|
|
20240415,173900,11176259865,3400,3400,3400,3400,0
|
|
20240415,173800,11176259865,3400,3400,3400,3400,0
|
|
20240415,173700,11176259865,3400,3400,3400,3400,0
|
|
20240415,173600,11176259865,3400,3400,3400,3400,0
|
|
20240415,173500,11176259865,3400,3400,3400,3400,0
|
|
20240415,173400,11176259865,3400,3400,3400,3400,0
|
|
20240415,173300,11176259865,3400,3400,3400,3400,0
|
|
20240415,173200,11176259865,3400,3400,3400,3400,0
|
|
20240415,173100,11176259865,3400,3400,3400,3400,0
|
|
20240415,173000,11176259865,3400,3400,3400,3400,0
|
|
20240415,172900,11176259865,3400,3400,3400,3400,0
|
|
20240415,172800,11176259865,3400,3400,3400,3400,0
|
|
20240415,172700,11176259865,3400,3400,3400,3400,0
|
|
20240415,172600,11176259865,3400,3400,3400,3400,0
|
|
20240415,172500,11176259865,3400,3400,3400,3400,0
|
|
20240415,172400,11176259865,3400,3400,3400,3400,0
|
|
20240415,172300,11176259865,3400,3400,3400,3400,0
|
|
20240415,172200,11176259865,3400,3400,3400,3400,0
|
|
20240415,172100,11176259865,3400,3400,3400,3400,22250
|
|
20240415,172000,11176259865,3400,3400,3400,3400,0
|
|
20240415,171900,11176259865,3400,3400,3400,3400,0
|
|
20240415,171800,11176259865,3400,3400,3400,3400,0
|
|
20240415,171700,11176259865,3400,3400,3400,3400,0
|
|
20240415,171600,11176259865,3400,3400,3400,3400,0
|
|
20240415,171500,11176259865,3400,3400,3400,3400,0
|
|
20240415,171400,11176259865,3400,3400,3400,3400,0
|
|
20240415,171300,11176259865,3400,3400,3400,3400,0
|
|
20240415,171200,11176259865,3400,3400,3400,3400,0
|
|
20240415,171100,11176259865,3400,3400,3400,3400,0
|
|
20240415,171000,11176259865,3400,3400,3400,3400,0
|
|
20240415,170900,11176259865,3400,3400,3400,3400,0
|
|
20240415,170800,11176259865,3400,3400,3400,3400,0
|
|
20240415,170700,11176259865,3400,3400,3400,3400,0
|
|
20240415,170600,11176259865,3400,3400,3400,3400,0
|
|
20240415,170500,11176259865,3400,3400,3400,3400,0
|
|
20240415,170400,11176259865,3400,3400,3400,3400,0
|
|
20240415,170300,11176259865,3400,3400,3400,3400,0
|
|
20240415,170200,11176259865,3400,3400,3400,3400,0
|
|
20240415,170100,11176259865,3400,3400,3400,3400,0
|
|
20240415,170000,11176259865,3400,3400,3400,3400,0
|
|
20240415,165900,11176259865,3400,3400,3400,3400,0
|
|
20240415,165800,11176259865,3400,3400,3400,3400,0
|
|
20240415,165700,11176259865,3400,3400,3400,3400,0
|
|
20240415,165600,11176259865,3400,3400,3400,3400,0
|
|
20240415,165500,11176259865,3400,3400,3400,3400,0
|
|
20240415,165400,11176259865,3400,3400,3400,3400,0
|
|
20240415,165300,11176259865,3400,3400,3400,3400,0
|
|
20240415,165200,11176259865,3400,3400,3400,3400,0
|
|
20240415,165100,11176259865,3400,3400,3400,3400,22250
|
|
20240415,165000,11176259865,3400,3400,3400,3400,0
|
|
20240415,164900,11176259865,3400,3400,3400,3400,0
|
|
20240415,164800,11176259865,3400,3400,3400,3400,0
|
|
20240415,164700,11176259865,3400,3400,3400,3400,0
|
|
20240415,164600,11176259865,3400,3400,3400,3400,0
|
|
20240415,164500,11176259865,3400,3400,3400,3400,0
|
|
20240415,164400,11176259865,3400,3400,3400,3400,0
|
|
20240415,164300,11176259865,3400,3400,3400,3400,0
|
|
20240415,164200,11176259865,3400,3400,3400,3400,0
|
|
20240415,164100,11176259865,3400,3400,3400,3400,0
|
|
20240415,164000,11176259865,3400,3400,3400,3400,0
|
|
20240415,163900,11176259865,3400,3400,3400,3400,0
|
|
20240415,163800,11176259865,3400,3400,3400,3400,0
|
|
20240415,163700,11176259865,3400,3400,3400,3400,0
|
|
20240415,163600,11176259865,3400,3400,3400,3400,0
|
|
20240415,163500,11176259865,3400,3400,3400,3400,0
|
|
20240415,163400,11176259865,3400,3400,3400,3400,0
|
|
20240415,163300,11176259865,3400,3400,3400,3400,0
|
|
20240415,163200,11176259865,3400,3400,3400,3400,0
|
|
20240415,163100,11176259865,3400,3400,3400,3400,0
|
|
20240415,163000,11176259865,3400,3400,3400,3400,0
|
|
20240415,162900,11176259865,3400,3400,3400,3400,0
|
|
20240415,162800,11176259865,3400,3400,3400,3400,0
|
|
20240415,162700,11176259865,3400,3400,3400,3400,0
|
|
20240415,162600,11176259865,3400,3400,3400,3400,0
|
|
20240415,162500,11176259865,3400,3400,3400,3400,0
|
|
20240415,162400,11176259865,3400,3400,3400,3400,0
|
|
20240415,162300,11176259865,3400,3400,3400,3400,0
|
|
20240415,162200,11176259865,3400,3400,3400,3400,0
|
|
20240415,162100,11176259865,3400,3400,3400,3400,22250
|
|
20240415,162000,11176259865,3400,3400,3400,3400,0
|
|
20240415,161900,11176259865,3400,3400,3400,3400,0
|
|
20240415,161800,11176259865,3400,3400,3400,3400,0
|
|
20240415,161700,11176259865,3400,3400,3400,3400,0
|
|
20240415,161600,11176259865,3400,3400,3400,3400,0
|
|
20240415,161500,11176259865,3400,3400,3400,3400,0
|
|
20240415,161400,11176259865,3400,3400,3400,3400,0
|
|
20240415,161300,11176259865,3400,3400,3400,3400,0
|
|
20240415,161200,11176259865,3400,3400,3400,3400,0
|
|
20240415,161100,11176259865,3400,3400,3400,3400,0
|
|
20240415,161000,11176259865,3400,3400,3400,3400,0
|
|
20240415,160900,11176259865,3400,3400,3400,3400,0
|
|
20240415,160800,11176259865,3400,3400,3400,3400,0
|
|
20240415,160700,11176259865,3400,3400,3400,3400,0
|
|
20240415,160600,11176259865,3400,3400,3400,3400,0
|
|
20240415,160500,11176259865,3400,3400,3400,3400,0
|
|
20240415,160400,11176259865,3400,3400,3400,3400,0
|
|
20240415,160300,11176259865,3400,3400,3400,3400,0
|
|
20240415,160200,11176259865,3400,3400,3400,3400,0
|
|
20240415,160100,11176259865,3400,3400,3400,3400,0
|
|
20240415,160000,11176259865,3400,3400,3400,3400,0
|
|
20240415,155900,11176259865,3400,3400,3400,3400,0
|
|
20240415,155800,11176259865,3400,3400,3400,3400,0
|
|
20240415,155700,11176259865,3400,3400,3400,3400,0
|
|
20240415,155600,11176259865,3400,3400,3400,3400,0
|
|
20240415,155500,11176259865,3400,3400,3400,3400,0
|
|
20240415,155400,11176259865,3400,3400,3400,3400,0
|
|
20240415,155300,11176259865,3400,3400,3400,3400,0
|
|
20240415,155200,11176259865,3400,3400,3400,3400,0
|
|
20240415,155100,11176259865,3400,3400,3400,3400,22250
|
|
20240415,155000,11176259865,3400,3400,3400,3400,0
|
|
20240415,154900,11176259865,3400,3400,3400,3400,0
|
|
20240415,154800,11176259865,3400,3400,3400,3400,0
|
|
20240415,154700,11176259865,3400,3400,3400,3400,0
|
|
20240415,154600,11176259865,3400,3400,3400,3400,0
|
|
20240415,154500,11176259865,3400,3400,3400,3400,0
|
|
20240415,154400,11176259865,3400,3400,3400,3400,0
|
|
20240415,154300,11176259865,3400,3400,3400,3400,0
|
|
20240415,154200,11176259865,3400,3400,3400,3400,0
|
|
20240415,154100,11176259865,3400,3400,3400,3400,0
|
|
20240415,154000,11176259865,3400,3400,3400,3400,0
|
|
20240415,153900,11176259865,3400,3400,3400,3400,0
|
|
20240415,153800,11176259865,3400,3400,3400,3400,0
|
|
20240415,153700,11176259865,3400,3400,3400,3400,0
|
|
20240415,153600,11176259865,3400,3400,3400,3400,0
|
|
20240415,153500,11176259865,3400,3400,3400,3400,0
|
|
20240415,153400,11176259865,3400,3400,3400,3400,0
|
|
20240415,153300,11176259865,3400,3400,3400,3400,0
|
|
20240415,153200,11176259865,3400,3400,3400,3400,0
|
|
20240415,153100,11176259865,3400,3400,3400,3400,0
|
|
20240415,153000,11176259865,3400,3400,3400,3400,22250
|
|
20240415,152900,11100609865,3395,3395,3395,3395,0
|
|
20240415,152800,11100609865,3395,3395,3395,3395,0
|
|
20240415,152700,11100609865,3395,3395,3395,3395,0
|
|
20240415,152600,11100609865,3395,3395,3395,3395,0
|
|
20240415,152500,11100609865,3395,3395,3395,3395,0
|
|
20240415,152400,11100609865,3395,3395,3395,3395,0
|
|
20240415,152300,11100609865,3395,3395,3395,3395,0
|
|
20240415,152200,11100609865,3395,3395,3395,3395,0
|
|
20240415,152100,11100609865,3395,3395,3395,3395,0
|
|
20240415,152000,11100609865,3395,3395,3395,3395,0
|
|
20240415,151900,11100609865,3395,3410,3425,3395,16302
|
|
20240415,151800,11045012995,3405,3400,3410,3395,10686
|
|
20240415,151700,11008677485,3400,3395,3410,3395,7052
|
|
20240415,151600,10984706195,3410,3410,3415,3395,21501
|
|
20240415,151500,10911569635,3410,3415,3415,3410,930
|
|
20240415,151400,10908397685,3415,3415,3415,3410,2164
|
|
20240415,151300,10901014525,3415,3425,3425,3415,3021
|
|
20240415,151200,10890682930,3425,3425,3425,3425,1495
|
|
20240415,151100,10885562555,3425,3425,3425,3420,2612
|
|
20240415,151000,10876616655,3425,3425,3425,3420,342
|
|
20240415,150900,10875445310,3425,3425,3435,3415,2246
|
|
20240415,150800,10867746065,3415,3430,3430,3415,3344
|
|
20240415,150700,10856297180,3430,3425,3430,3425,2052
|
|
20240415,150600,10849269030,3430,3415,3430,3415,3806
|
|
20240415,150500,10836234995,3415,3410,3420,3410,3884
|
|
20240415,150400,10822966525,3415,3420,3420,3410,2973
|
|
20240415,150300,10812818580,3410,3415,3420,3410,4092
|
|
20240415,150200,10798858325,3420,3420,3420,3415,1281
|
|
20240415,150100,10794479130,3420,3420,3420,3415,1735
|
|
20240415,150000,10788548435,3420,3420,3420,3410,171
|
|
20240415,145900,10787964420,3415,3415,3415,3410,2096
|
|
20240415,145800,10780809120,3415,3420,3420,3415,344
|
|
20240415,145700,10779632840,3415,3415,3415,3415,7200
|
|
20240415,145600,10755044840,3415,3415,3415,3405,4526
|
|
20240415,145500,10739604865,3415,3420,3425,3410,1978
|
|
20240415,145400,10732838190,3410,3410,3420,3410,2707
|
|
20240415,145300,10723586970,3425,3425,3425,3395,35371
|
|
20240415,145200,10603249030,3420,3425,3430,3405,18714
|
|
20240415,145100,10539310095,3425,3430,3430,3425,5580
|
|
20240415,145000,10520179385,3430,3435,3435,3430,3747
|
|
20240415,144900,10507309635,3445,3435,3445,3435,263
|
|
20240415,144800,10506404230,3450,3450,3450,3435,81
|
|
20240415,144700,10506125905,3435,3435,3450,3435,2420
|
|
20240415,144600,10497787755,3445,3435,3445,3430,16891
|
|
20240415,144500,10439816165,3435,3440,3450,3430,3774
|
|
20240415,144400,10426849330,3440,3445,3445,3435,4234
|
|
20240415,144300,10412284110,3450,3440,3450,3440,219
|
|
20240415,144200,10411530740,3445,3445,3450,3440,758
|
|
20240415,144100,10408921110,3445,3450,3455,3445,245
|
|
20240415,144000,10408076455,3450,3440,3450,3440,2049
|
|
20240415,143900,10401017895,3440,3450,3450,3440,138
|
|
20240415,143800,10400543165,3440,3445,3445,3435,780
|
|
20240415,143700,10397863555,3450,3450,3450,3450,293
|
|
20240415,143600,10396852705,3455,3430,3455,3430,5684
|
|
20240415,143500,10377283495,3440,3435,3445,3430,529
|
|
20240415,143400,10375464105,3435,3450,3450,3435,28732
|
|
20240415,143300,10276666780,3445,3450,3460,3445,892
|
|
20240415,143200,10273591775,3450,3450,3450,3450,237
|
|
20240415,143100,10272774125,3465,3450,3465,3450,9
|
|
20240415,143000,10272742980,3450,3460,3465,3450,510
|
|
20240415,142900,10270978915,3460,3460,3460,3460,0
|
|
20240415,142800,10270978915,3460,3445,3460,3445,1016
|
|
20240415,142700,10267478630,3445,3460,3460,3445,3627
|
|
20240415,142600,10254983600,3460,3450,3460,3440,19755
|
|
20240415,142500,10186928360,3445,3460,3460,3445,15265
|
|
20240415,142400,10134242225,3460,3460,3460,3460,8661
|
|
20240415,142300,10104275165,3455,3460,3460,3455,1002
|
|
20240415,142200,10100808845,3460,3450,3460,3450,1385
|
|
20240415,142100,10096024395,3455,3460,3460,3455,1779
|
|
20240415,142000,10089877925,3460,3460,3460,3460,1222
|
|
20240415,141900,10085649805,3460,3455,3460,3455,506
|
|
20240415,141800,10083901545,3455,3455,3455,3455,718
|
|
20240415,141700,10081420855,3455,3465,3465,3455,510
|
|
20240415,141600,10079658450,3465,3455,3465,3450,3739
|
|
20240415,141500,10066728930,3460,3465,3465,3460,2351
|
|
20240415,141400,10058582890,3460,3455,3460,3450,4289
|
|
20240415,141300,10043750825,3455,3455,3455,3450,395
|
|
20240415,141200,10042387350,3450,3460,3460,3450,3
|
|
20240415,141100,10042376980,3455,3460,3460,3450,432
|
|
20240415,141000,10040884695,3450,3465,3465,3450,818
|
|
20240415,140900,10038055360,3470,3465,3470,3460,2550
|
|
20240415,140800,10029212380,3465,3455,3465,3450,1100
|
|
20240415,140700,10025404110,3455,3455,3455,3455,42
|
|
20240415,140600,10025259000,3455,3455,3465,3450,5015
|
|
20240415,140500,10007953725,3470,3455,3470,3455,579
|
|
20240415,140400,10005945760,3455,3455,3455,3455,406
|
|
20240415,140300,10004543030,3455,3455,3455,3455,132
|
|
20240415,140200,10004086970,3450,3465,3465,3450,161
|
|
20240415,140100,10003530755,3450,3465,3465,3450,1889
|
|
20240415,140000,9997002530,3455,3460,3460,3455,13
|
|
20240415,135900,9996957600,3465,3455,3465,3450,1378
|
|
20240415,135800,9992198790,3455,3455,3455,3455,572
|
|
20240415,135700,9990222530,3450,3450,3450,3450,0
|
|
20240415,135600,9990222530,3450,3455,3460,3450,4732
|
|
20240415,135500,9973865540,3455,3460,3460,3455,169
|
|
20240415,135400,9973281640,3450,3450,3460,3450,1006
|
|
20240415,135300,9969810725,3450,3450,3450,3445,1409
|
|
20240415,135200,9964952875,3450,3445,3450,3445,1980
|
|
20240415,135100,9958129700,3450,3450,3450,3450,1539
|
|
20240415,135000,9952820150,3450,3450,3460,3450,1001
|
|
20240415,134900,9949366690,3450,3450,3450,3450,4678
|
|
20240415,134800,9933227590,3450,3460,3470,3450,3063
|
|
20240415,134700,9922616920,3445,3445,3460,3445,1609
|
|
20240415,134600,9917073755,3450,3465,3465,3450,403
|
|
20240415,134500,9915679120,3475,3445,3475,3445,3220
|
|
20240415,134400,9904520185,3445,3460,3460,3445,1520
|
|
20240415,134300,9899283635,3460,3460,3460,3445,26
|
|
20240415,134200,9899194035,3445,3450,3450,3445,11128
|
|
20240415,134100,9860857705,3445,3465,3470,3445,7144
|
|
20240415,134000,9836110295,3465,3465,3465,3465,1291
|
|
20240415,133900,9831636980,3465,3440,3465,3440,20489
|
|
20240415,133800,9760758500,3440,3445,3445,3440,1905
|
|
20240415,133700,9754204000,3445,3445,3445,3445,970
|
|
20240415,133600,9750862350,3445,3445,3445,3445,1012
|
|
20240415,133500,9747376010,3455,3445,3455,3445,3983
|
|
20240415,133400,9733654565,3445,3450,3450,3445,11494
|
|
20240415,133300,9694005765,3455,3455,3455,3450,1915
|
|
20240415,133200,9687398710,3455,3450,3455,3450,784
|
|
20240415,133100,9684693890,3455,3455,3455,3455,20
|
|
20240415,133000,9684624790,3455,3460,3465,3455,3634
|
|
20240415,132900,9672068510,3460,3460,3460,3460,1360
|
|
20240415,132800,9667362910,3465,3465,3465,3465,4
|
|
20240415,132700,9667349050,3455,3460,3460,3455,1943
|
|
20240415,132600,9660629975,3460,3460,3460,3455,546
|
|
20240415,132500,9658741315,3460,3460,3460,3455,28
|
|
20240415,132400,9658644535,3455,3455,3455,3455,17
|
|
20240415,132300,9658585800,3450,3460,3460,3450,673
|
|
20240415,132200,9656257685,3460,3460,3460,3460,10
|
|
20240415,132100,9656223085,3450,3450,3450,3445,7075
|
|
20240415,132000,9631814440,3450,3460,3460,3450,129
|
|
20240415,131900,9631368110,3445,3450,3450,3445,1202
|
|
20240415,131800,9627226455,3450,3460,3460,3450,546
|
|
20240415,131700,9625341945,3465,3465,3465,3465,10
|
|
20240415,131600,9625307295,3465,3445,3465,3445,3833
|
|
20240415,131500,9612038885,3460,3450,3465,3445,7514
|
|
20240415,131400,9586100230,3450,3460,3465,3450,1625
|
|
20240415,131300,9580482775,3460,3465,3465,3460,929
|
|
20240415,131200,9577266970,3465,3460,3465,3460,1666
|
|
20240415,131100,9571502560,3460,3450,3460,3445,5539
|
|
20240415,131000,9552389635,3450,3460,3460,3450,2290
|
|
20240415,130900,9544488565,3455,3455,3460,3455,361
|
|
20240415,130800,9543241265,3455,3460,3460,3455,1564
|
|
20240415,130700,9537837520,3465,3465,3470,3455,1101
|
|
20240415,130600,9534032155,3465,3450,3465,3450,1426
|
|
20240415,130500,9529108280,3455,3455,3455,3455,3180
|
|
20240415,130400,9518121380,3455,3465,3465,3445,38063
|
|
20240415,130300,9386740705,3460,3460,3460,3460,3170
|
|
20240415,130200,9375772505,3460,3460,3475,3460,3872
|
|
20240415,130100,9362345120,3460,3470,3470,3460,316
|
|
20240415,130000,9361251530,3470,3470,3470,3460,4820
|
|
20240415,125900,9344567765,3465,3465,3470,3465,2100
|
|
20240415,125800,9337291215,3470,3465,3470,3465,2707
|
|
20240415,125700,9327911005,3470,3470,3470,3470,113
|
|
20240415,125600,9327518895,3465,3475,3475,3465,1000
|
|
20240415,125500,9324052965,3475,3475,3480,3475,5020
|
|
20240415,125400,9306585735,3465,3475,3475,3465,1173
|
|
20240415,125300,9302520280,3465,3465,3465,3465,255
|
|
20240415,125200,9301636705,3480,3480,3480,3480,18
|
|
20240415,125100,9301574065,3485,3480,3485,3475,7099
|
|
20240415,125000,9276860020,3460,3460,3475,3460,3680
|
|
20240415,124900,9264079765,3460,3475,3475,3460,1312
|
|
20240415,124800,9259524085,3450,3465,3475,3450,37428
|
|
20240415,124700,9130161965,3465,3480,3480,3465,3563
|
|
20240415,124600,9117816145,3465,3480,3480,3465,197
|
|
20240415,124500,9117132925,3465,3480,3485,3465,3507
|
|
20240415,124400,9104956500,3485,3485,3485,3485,1010
|
|
20240415,124300,9101436650,3485,3480,3485,3465,12250
|
|
20240415,124200,9058752170,3465,3470,3485,3460,20441
|
|
20240415,124100,8987895205,3485,3470,3485,3470,13
|
|
20240415,124000,8987850080,3480,3480,3485,3475,3273
|
|
20240415,123900,8976462525,3480,3475,3480,3470,3455
|
|
20240415,123800,8964473355,3490,3485,3490,3480,2053
|
|
20240415,123700,8957317340,3485,3485,3485,3485,620
|
|
20240415,123600,8955156640,3490,3490,3490,3470,26081
|
|
20240415,123500,8864603235,3480,3480,3490,3480,371
|
|
20240415,123400,8863312145,3490,3490,3490,3480,1693
|
|
20240415,123300,8857415575,3490,3490,3490,3490,16
|
|
20240415,123200,8857359735,3480,3495,3495,3480,20118
|
|
20240415,123100,8787330215,3490,3490,3490,3490,2537
|
|
20240415,123000,8778476085,3495,3490,3495,3490,12
|
|
20240415,122900,8778434155,3495,3495,3495,3495,3
|
|
20240415,122800,8778423670,3495,3495,3495,3495,550
|
|
20240415,122700,8776501420,3495,3500,3500,3495,562
|
|
20240415,122600,8774534605,3500,3495,3500,3495,811
|
|
20240415,122500,8771696310,3495,3495,3500,3495,1708
|
|
20240415,122400,8765726845,3495,3495,3495,3495,1126
|
|
20240415,122300,8761791475,3495,3490,3495,3490,106
|
|
20240415,122200,8761421510,3485,3490,3490,3485,252
|
|
20240415,122100,8760542180,3490,3490,3490,3490,1020
|
|
20240415,122000,8756982380,3495,3495,3495,3495,3276
|
|
20240415,121900,8745532760,3495,3495,3495,3495,101
|
|
20240415,121800,8745179765,3490,3490,3490,3490,483
|
|
20240415,121700,8743494095,3490,3490,3490,3490,1014
|
|
20240415,121600,8739955235,3495,3495,3495,3495,2
|
|
20240415,121500,8739948245,3495,3495,3495,3495,119
|
|
20240415,121400,8739532340,3490,3495,3495,3490,27
|
|
20240415,121300,8739438095,3495,3490,3495,3490,2520
|
|
20240415,121200,8730643245,3495,3495,3495,3495,0
|
|
20240415,121100,8730643245,3495,3495,3495,3495,6
|
|
20240415,121000,8730622275,3495,3490,3495,3485,6113
|
|
20240415,120900,8709311955,3500,3500,3500,3500,23
|
|
20240415,120800,8709231455,3505,3500,3505,3500,101
|
|
20240415,120700,8708877950,3500,3500,3505,3500,2603
|
|
20240415,120600,8699767440,3500,3500,3500,3500,40
|
|
20240415,120500,8699627440,3500,3505,3510,3500,105
|
|
20240415,120400,8699259390,3500,3505,3505,3500,5239
|
|
20240415,120300,8680906700,3505,3510,3510,3505,101
|
|
20240415,120200,8680552690,3505,3510,3510,3505,463
|
|
20240415,120100,8678929870,3505,3505,3505,3505,4111
|
|
20240415,120000,8664520815,3505,3505,3510,3500,1240
|
|
20240415,115900,8660177555,3505,3505,3505,3505,110
|
|
20240415,115800,8659792005,3510,3505,3510,3505,586
|
|
20240415,115700,8657735655,3510,3505,3510,3505,1012
|
|
20240415,115600,8654188535,3500,3495,3500,3495,4305
|
|
20240415,115500,8639127825,3495,3495,3495,3495,2
|
|
20240415,115400,8639120835,3495,3485,3495,3485,1741
|
|
20240415,115300,8633046040,3480,3485,3485,3480,611
|
|
20240415,115200,8630919245,3485,3485,3495,3480,1306
|
|
20240415,115100,8626373495,3495,3485,3495,3480,275
|
|
20240415,115000,8625415935,3485,3485,3485,3485,201
|
|
20240415,114900,8624715450,3490,3490,3490,3490,485
|
|
20240415,114800,8623022800,3480,3490,3490,3480,1391
|
|
20240415,114700,8618182110,3480,3490,3490,3480,386
|
|
20240415,114600,8616837040,3500,3495,3500,3495,836
|
|
20240415,114500,8613915205,3490,3485,3490,3485,1934
|
|
20240415,114400,8607168670,3490,3485,3490,3485,207
|
|
20240415,114300,8606447270,3470,3480,3490,3470,11180
|
|
20240415,114200,8567625540,3480,3490,3495,3480,1055
|
|
20240415,114100,8563949645,3495,3495,3495,3495,500
|
|
20240415,114000,8562202145,3495,3500,3500,3495,32
|
|
20240415,113900,8562090280,3500,3500,3500,3490,29
|
|
20240415,113800,8561988850,3500,3495,3500,3490,3529
|
|
20240415,113700,8549661345,3490,3490,3490,3490,0
|
|
20240415,113600,8549661345,3490,3495,3495,3490,1145
|
|
20240415,113500,8545661495,3495,3490,3495,3490,66
|
|
20240415,113400,8545431150,3490,3490,3495,3490,807
|
|
20240415,113300,8542614685,3490,3495,3495,3490,1670
|
|
20240415,113200,8536778040,3495,3475,3495,3475,7385
|
|
20240415,113100,8511022660,3485,3475,3485,3470,17386
|
|
20240415,113000,8450648170,3485,3485,3490,3480,2497
|
|
20240415,112900,8441947740,3490,3490,3490,3490,11
|
|
20240415,112800,8441909350,3490,3490,3490,3490,703
|
|
20240415,112700,8439455880,3490,3490,3490,3480,413
|
|
20240415,112600,8438017510,3490,3490,3490,3475,1136
|
|
20240415,112500,8434057905,3490,3480,3490,3475,1755
|
|
20240415,112400,8427953805,3490,3490,3490,3480,1248
|
|
20240415,112300,8423600285,3490,3475,3490,3475,232
|
|
20240415,112200,8422794055,3475,3475,3485,3470,4732
|
|
20240415,112100,8406325395,3475,3475,3485,3470,4441
|
|
20240415,112000,8390893630,3480,3480,3480,3480,488
|
|
20240415,111900,8389195390,3475,3470,3480,3470,206
|
|
20240415,111800,8388480095,3470,3475,3485,3470,5236
|
|
20240415,111700,8370283480,3475,3480,3480,3470,18216
|
|
20240415,111600,8306953575,3485,3485,3490,3485,214
|
|
20240415,111500,8306207780,3485,3485,3485,3485,97
|
|
20240415,111400,8305869735,3490,3485,3490,3485,892
|
|
20240415,111300,8302760655,3485,3490,3490,3485,156
|
|
20240415,111200,8302216945,3490,3490,3490,3480,5732
|
|
20240415,111100,8282266005,3490,3485,3490,3485,612
|
|
20240415,111000,8280132130,3485,3480,3490,3480,164
|
|
20240415,110900,8279560655,3480,3475,3480,3475,12160
|
|
20240415,110800,8237252830,3475,3480,3480,3475,2143
|
|
20240415,110700,8229800035,3480,3480,3490,3470,17468
|
|
20240415,110600,8169079310,3480,3480,3485,3480,9272
|
|
20240415,110500,8136804560,3485,3505,3505,3485,32845
|
|
20240415,110400,8021947660,3510,3510,3520,3510,3582
|
|
20240415,110300,8009374750,3510,3525,3525,3510,5947
|
|
20240415,110200,7988466065,3525,3525,3530,3525,646
|
|
20240415,110100,7986187400,3520,3525,3530,3520,2071
|
|
20240415,110000,7978892190,3525,3520,3525,3520,266
|
|
20240415,105900,7977955180,3520,3525,3525,3520,4555
|
|
20240415,105800,7961919035,3525,3515,3525,3515,2217
|
|
20240415,105700,7954115190,3525,3520,3525,3515,845
|
|
20240415,105600,7951138115,3525,3530,3530,3525,3182
|
|
20240415,105500,7939917585,3530,3530,3535,3525,4373
|
|
20240415,105400,7924475955,3530,3530,3545,3525,22419
|
|
20240415,105300,7845175650,3530,3515,3530,3510,14167
|
|
20240415,105200,7795326990,3520,3525,3525,3520,2591
|
|
20240415,105100,7786206400,3525,3515,3525,3515,2083
|
|
20240415,105000,7778879815,3510,3510,3510,3510,1213
|
|
20240415,104900,7774622185,3510,3505,3510,3505,2433
|
|
20240415,104800,7766086580,3505,3505,3510,3505,2986
|
|
20240415,104700,7755620360,3505,3510,3510,3505,1200
|
|
20240415,104600,7751412265,3510,3510,3510,3510,3205
|
|
20240415,104500,7740162715,3510,3505,3510,3505,6453
|
|
20240415,104400,7717528015,3505,3515,3520,3505,7443
|
|
20240415,104300,7691392120,3520,3510,3520,3510,5976
|
|
20240415,104200,7670392700,3510,3515,3520,3510,4766
|
|
20240415,104100,7653658320,3510,3525,3525,3510,5311
|
|
20240415,104000,7634974615,3520,3525,3525,3520,1666
|
|
20240415,103900,7629102025,3520,3520,3525,3520,156
|
|
20240415,103800,7628552855,3520,3520,3520,3520,278
|
|
20240415,103700,7627574295,3525,3520,3525,3515,1198
|
|
20240415,103600,7623360955,3520,3525,3525,3520,1014
|
|
20240415,103500,7619789625,3525,3520,3525,3520,527
|
|
20240415,103400,7617931975,3525,3525,3525,3515,14598
|
|
20240415,103300,7566554540,3525,3530,3530,3520,5358
|
|
20240415,103200,7547650600,3530,3535,3540,3530,3192
|
|
20240415,103100,7536376310,3540,3535,3540,3530,4747
|
|
20240415,103000,7519599040,3540,3540,3540,3535,4490
|
|
20240415,102900,7503719795,3540,3540,3540,3535,6258
|
|
20240415,102800,7481579610,3540,3540,3545,3535,2910
|
|
20240415,102700,7471279445,3540,3535,3545,3535,8277
|
|
20240415,102600,7441980290,3540,3535,3545,3530,11655
|
|
20240415,102500,7400744425,3535,3525,3535,3525,3765
|
|
20240415,102400,7387454480,3525,3525,3525,3520,1733
|
|
20240415,102300,7381347730,3520,3545,3545,3520,15054
|
|
20240415,102200,7328254855,3540,3530,3560,3525,123677
|
|
20240415,102100,6890343910,3530,3515,3530,3510,23120
|
|
20240415,102000,6808929755,3515,3515,3520,3515,11560
|
|
20240415,101900,6768274270,3515,3515,3515,3510,2593
|
|
20240415,101800,6759162505,3510,3505,3515,3505,7175
|
|
20240415,101700,6733959905,3505,3505,3515,3505,4603
|
|
20240415,101600,6717824880,3510,3515,3520,3505,4996
|
|
20240415,101500,6700283110,3520,3520,3530,3515,12461
|
|
20240415,101400,6656384175,3520,3515,3525,3515,18731
|
|
20240415,101300,6590508460,3515,3510,3515,3510,1754
|
|
20240415,101200,6584346215,3510,3510,3515,3510,2869
|
|
20240415,101100,6574275985,3515,3510,3515,3505,15257
|
|
20240415,101000,6520736810,3505,3505,3510,3505,10446
|
|
20240415,100900,6484114580,3505,3500,3505,3490,8550
|
|
20240415,100800,6454204525,3500,3495,3500,3485,1824
|
|
20240415,100700,6447830620,3495,3495,3495,3495,791
|
|
20240415,100600,6445066075,3480,3500,3500,3480,2445
|
|
20240415,100500,6436525505,3500,3500,3505,3495,5508
|
|
20240415,100400,6417249915,3500,3500,3500,3475,8947
|
|
20240415,100300,6386009150,3500,3495,3500,3495,1504
|
|
20240415,100200,6380747615,3495,3495,3495,3475,17007
|
|
20240415,100100,6321494065,3495,3490,3495,3490,1948
|
|
20240415,100000,6314691625,3490,3480,3490,3475,3092
|
|
20240415,095900,6303903360,3490,3475,3495,3475,7121
|
|
20240415,095800,6279071435,3490,3470,3490,3470,64131
|
|
20240415,095700,6056215795,3475,3470,3475,3470,8495
|
|
20240415,095600,6026733090,3470,3475,3475,3470,9700
|
|
20240415,095500,5993059440,3475,3490,3490,3475,13877
|
|
20240415,095400,5944777830,3485,3490,3490,3480,7032
|
|
20240415,095300,5920273715,3490,3485,3495,3485,215
|
|
20240415,095200,5919524180,3485,3495,3495,3485,4738
|
|
20240415,095100,5902997375,3500,3495,3500,3495,6278
|
|
20240415,095000,5881039655,3495,3500,3500,3490,1849
|
|
20240415,094900,5874576235,3490,3490,3500,3485,3045
|
|
20240415,094800,5863949830,3485,3485,3490,3485,2219
|
|
20240415,094700,5856210360,3485,3495,3495,3485,7050
|
|
20240415,094600,5831622810,3495,3490,3500,3490,285
|
|
20240415,094500,5830628105,3485,3500,3505,3485,7941
|
|
20240415,094400,5802867270,3495,3500,3505,3495,7366
|
|
20240415,094300,5777064770,3500,3500,3500,3495,2013
|
|
20240415,094200,5770021490,3500,3490,3500,3490,1387
|
|
20240415,094100,5765173540,3495,3490,3495,3485,4255
|
|
20240415,094000,5750326285,3490,3485,3490,3485,702
|
|
20240415,093900,5747878595,3485,3490,3490,3485,2855
|
|
20240415,093800,5737927540,3490,3490,3495,3485,1779
|
|
20240415,093700,5731718065,3490,3500,3500,3490,4527
|
|
20240415,093600,5715903415,3505,3495,3505,3485,5583
|
|
20240415,093500,5696382135,3485,3485,3495,3470,12600
|
|
20240415,093400,5652472675,3485,3490,3490,3470,10771
|
|
20240415,093300,5614986805,3480,3480,3490,3470,22833
|
|
20240415,093200,5535533565,3480,3480,3485,3480,4701
|
|
20240415,093100,5519160615,3480,3485,3485,3470,8407
|
|
20240415,093000,5489909770,3475,3490,3495,3465,70774
|
|
20240415,092900,5243987725,3495,3495,3500,3490,16566
|
|
20240415,092800,5186090080,3500,3505,3510,3490,39636
|
|
20240415,092700,5047448350,3505,3510,3520,3505,19679
|
|
20240415,092600,4978355785,3510,3510,3515,3505,15048
|
|
20240415,092500,4925547160,3510,3530,3530,3510,19645
|
|
20240415,092400,4856436200,3530,3530,3530,3520,11175
|
|
20240415,092300,4817043685,3530,3540,3540,3525,11022
|
|
20240415,092200,4778138480,3535,3535,3540,3530,9920
|
|
20240415,092100,4743051790,3535,3520,3535,3520,12968
|
|
20240415,092000,4697352455,3520,3520,3525,3520,10850
|
|
20240415,091900,4659126365,3525,3520,3525,3510,8580
|
|
20240415,091800,4628940780,3520,3530,3535,3510,27231
|
|
20240415,091700,4533016620,3525,3540,3545,3525,22560
|
|
20240415,091600,4453220090,3545,3550,3550,3530,15323
|
|
20240415,091500,4398968650,3545,3540,3550,3530,19821
|
|
20240415,091400,4328803730,3545,3525,3550,3520,20476
|
|
20240415,091300,4256353500,3520,3510,3520,3505,12208
|
|
20240415,091200,4213463555,3510,3515,3535,3505,12154
|
|
20240415,091100,4170742980,3520,3500,3530,3490,37528
|
|
20240415,091000,4039247910,3500,3530,3535,3500,66149
|
|
20240415,090900,3807056240,3530,3530,3555,3525,31443
|
|
20240415,090800,3695854395,3530,3545,3555,3530,34145
|
|
20240415,090700,3575046630,3550,3570,3600,3550,198231
|
|
20240415,090600,2866022630,3570,3550,3570,3545,38825
|
|
20240415,090500,2727752250,3550,3540,3555,3535,30521
|
|
20240415,090400,2619537815,3535,3530,3540,3520,32389
|
|
20240415,090300,2505222035,3535,3565,3570,3525,65582
|
|
20240415,090200,2272452320,3565,3510,3565,3500,83002
|
|
20240415,090100,1979176380,3505,3530,3535,3500,158407
|
|
20240415,090000,1422104865,3530,3510,3650,3510,393618
|