594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,185100,9136664850,3455,3455,3455,3455,27280
|
|
20240416,185000,9136664850,3455,3455,3455,3455,0
|
|
20240416,184900,9136664850,3455,3455,3455,3455,0
|
|
20240416,184800,9136664850,3455,3455,3455,3455,0
|
|
20240416,184700,9136664850,3455,3455,3455,3455,0
|
|
20240416,184600,9136664850,3455,3455,3455,3455,0
|
|
20240416,184500,9136664850,3455,3455,3455,3455,0
|
|
20240416,184400,9136664850,3455,3455,3455,3455,0
|
|
20240416,184300,9136664850,3455,3455,3455,3455,0
|
|
20240416,184200,9136664850,3455,3455,3455,3455,0
|
|
20240416,184100,9136664850,3455,3455,3455,3455,0
|
|
20240416,184000,9136664850,3455,3455,3455,3455,0
|
|
20240416,183900,9136664850,3455,3455,3455,3455,0
|
|
20240416,183800,9136664850,3455,3455,3455,3455,0
|
|
20240416,183700,9136664850,3455,3455,3455,3455,0
|
|
20240416,183600,9136664850,3455,3455,3455,3455,0
|
|
20240416,183500,9136664850,3455,3455,3455,3455,0
|
|
20240416,183400,9136664850,3455,3455,3455,3455,0
|
|
20240416,183300,9136664850,3455,3455,3455,3455,0
|
|
20240416,183200,9136664850,3455,3455,3455,3455,0
|
|
20240416,183100,9136664850,3455,3455,3455,3455,0
|
|
20240416,183000,9136664850,3455,3455,3455,3455,0
|
|
20240416,182900,9136664850,3455,3455,3455,3455,0
|
|
20240416,182800,9136664850,3455,3455,3455,3455,0
|
|
20240416,182700,9136664850,3455,3455,3455,3455,0
|
|
20240416,182600,9136664850,3455,3455,3455,3455,0
|
|
20240416,182500,9136664850,3455,3455,3455,3455,0
|
|
20240416,182400,9136664850,3455,3455,3455,3455,0
|
|
20240416,182300,9136664850,3455,3455,3455,3455,0
|
|
20240416,182200,9136664850,3455,3455,3455,3455,0
|
|
20240416,182100,9136664850,3455,3455,3455,3455,27280
|
|
20240416,182000,9136664850,3455,3455,3455,3455,0
|
|
20240416,181900,9136664850,3455,3455,3455,3455,0
|
|
20240416,181800,9136664850,3455,3455,3455,3455,0
|
|
20240416,181700,9136664850,3455,3455,3455,3455,0
|
|
20240416,181600,9136664850,3455,3455,3455,3455,0
|
|
20240416,181500,9136664850,3455,3455,3455,3455,0
|
|
20240416,181400,9136664850,3455,3455,3455,3455,0
|
|
20240416,181300,9136664850,3455,3455,3455,3455,0
|
|
20240416,181200,9136664850,3455,3455,3455,3455,0
|
|
20240416,181100,9136664850,3455,3455,3455,3455,0
|
|
20240416,181000,9136664850,3455,3455,3455,3455,0
|
|
20240416,180900,9136664850,3455,3455,3455,3455,0
|
|
20240416,180800,9136664850,3455,3455,3455,3455,0
|
|
20240416,180700,9136664850,3455,3455,3455,3455,0
|
|
20240416,180600,9136664850,3455,3455,3455,3455,0
|
|
20240416,180500,9136664850,3455,3455,3455,3455,0
|
|
20240416,180400,9136664850,3455,3455,3455,3455,0
|
|
20240416,180300,9136664850,3455,3455,3455,3455,0
|
|
20240416,180200,9136664850,3455,3455,3455,3455,0
|
|
20240416,180100,9136664850,3455,3455,3455,3455,0
|
|
20240416,180000,9136664850,3455,3455,3455,3455,0
|
|
20240416,175900,9136664850,3455,3455,3455,3455,0
|
|
20240416,175800,9136664850,3455,3455,3455,3455,0
|
|
20240416,175700,9136664850,3455,3455,3455,3455,0
|
|
20240416,175600,9136664850,3455,3455,3455,3455,0
|
|
20240416,175500,9136664850,3455,3455,3455,3455,0
|
|
20240416,175400,9136664850,3455,3455,3455,3455,0
|
|
20240416,175300,9136664850,3455,3455,3455,3455,0
|
|
20240416,175200,9136664850,3455,3455,3455,3455,0
|
|
20240416,175100,9136664850,3455,3455,3455,3455,27280
|
|
20240416,175000,9136664850,3455,3455,3455,3455,0
|
|
20240416,174900,9136664850,3455,3455,3455,3455,0
|
|
20240416,174800,9136664850,3455,3455,3455,3455,0
|
|
20240416,174700,9136664850,3455,3455,3455,3455,0
|
|
20240416,174600,9136664850,3455,3455,3455,3455,0
|
|
20240416,174500,9136664850,3455,3455,3455,3455,0
|
|
20240416,174400,9136664850,3455,3455,3455,3455,0
|
|
20240416,174300,9136664850,3455,3455,3455,3455,0
|
|
20240416,174200,9136664850,3455,3455,3455,3455,0
|
|
20240416,174100,9136664850,3455,3455,3455,3455,0
|
|
20240416,174000,9136664850,3455,3455,3455,3455,0
|
|
20240416,173900,9136664850,3455,3455,3455,3455,0
|
|
20240416,173800,9136664850,3455,3455,3455,3455,0
|
|
20240416,173700,9136664850,3455,3455,3455,3455,0
|
|
20240416,173600,9136664850,3455,3455,3455,3455,0
|
|
20240416,173500,9136664850,3455,3455,3455,3455,0
|
|
20240416,173400,9136664850,3455,3455,3455,3455,0
|
|
20240416,173300,9136664850,3455,3455,3455,3455,0
|
|
20240416,173200,9136664850,3455,3455,3455,3455,0
|
|
20240416,173100,9136664850,3455,3455,3455,3455,0
|
|
20240416,173000,9136664850,3455,3455,3455,3455,0
|
|
20240416,172900,9136664850,3455,3455,3455,3455,0
|
|
20240416,172800,9136664850,3455,3455,3455,3455,0
|
|
20240416,172700,9136664850,3455,3455,3455,3455,0
|
|
20240416,172600,9136664850,3455,3455,3455,3455,0
|
|
20240416,172500,9136664850,3455,3455,3455,3455,0
|
|
20240416,172400,9136664850,3455,3455,3455,3455,0
|
|
20240416,172300,9136664850,3455,3455,3455,3455,0
|
|
20240416,172200,9136664850,3455,3455,3455,3455,0
|
|
20240416,172100,9136664850,3455,3455,3455,3455,27280
|
|
20240416,172000,9136664850,3455,3455,3455,3455,0
|
|
20240416,171900,9136664850,3455,3455,3455,3455,0
|
|
20240416,171800,9136664850,3455,3455,3455,3455,0
|
|
20240416,171700,9136664850,3455,3455,3455,3455,0
|
|
20240416,171600,9136664850,3455,3455,3455,3455,0
|
|
20240416,171500,9136664850,3455,3455,3455,3455,0
|
|
20240416,171400,9136664850,3455,3455,3455,3455,0
|
|
20240416,171300,9136664850,3455,3455,3455,3455,0
|
|
20240416,171200,9136664850,3455,3455,3455,3455,0
|
|
20240416,171100,9136664850,3455,3455,3455,3455,0
|
|
20240416,171000,9136664850,3455,3455,3455,3455,0
|
|
20240416,170900,9136664850,3455,3455,3455,3455,0
|
|
20240416,170800,9136664850,3455,3455,3455,3455,0
|
|
20240416,170700,9136664850,3455,3455,3455,3455,0
|
|
20240416,170600,9136664850,3455,3455,3455,3455,0
|
|
20240416,170500,9136664850,3455,3455,3455,3455,0
|
|
20240416,170400,9136664850,3455,3455,3455,3455,0
|
|
20240416,170300,9136664850,3455,3455,3455,3455,0
|
|
20240416,170200,9136664850,3455,3455,3455,3455,0
|
|
20240416,170100,9136664850,3455,3455,3455,3455,0
|
|
20240416,170000,9136664850,3455,3455,3455,3455,0
|
|
20240416,165900,9136664850,3455,3455,3455,3455,0
|
|
20240416,165800,9136664850,3455,3455,3455,3455,0
|
|
20240416,165700,9136664850,3455,3455,3455,3455,0
|
|
20240416,165600,9136664850,3455,3455,3455,3455,0
|
|
20240416,165500,9136664850,3455,3455,3455,3455,0
|
|
20240416,165400,9136664850,3455,3455,3455,3455,0
|
|
20240416,165300,9136664850,3455,3455,3455,3455,0
|
|
20240416,165200,9136664850,3455,3455,3455,3455,0
|
|
20240416,165100,9136664850,3455,3455,3455,3455,27280
|
|
20240416,165000,9136664850,3455,3455,3455,3455,0
|
|
20240416,164900,9136664850,3455,3455,3455,3455,0
|
|
20240416,164800,9136664850,3455,3455,3455,3455,0
|
|
20240416,164700,9136664850,3455,3455,3455,3455,0
|
|
20240416,164600,9136664850,3455,3455,3455,3455,0
|
|
20240416,164500,9136664850,3455,3455,3455,3455,0
|
|
20240416,164400,9136664850,3455,3455,3455,3455,0
|
|
20240416,164300,9136664850,3455,3455,3455,3455,0
|
|
20240416,164200,9136664850,3455,3455,3455,3455,0
|
|
20240416,164100,9136664850,3455,3455,3455,3455,0
|
|
20240416,164000,9136664850,3455,3455,3455,3455,0
|
|
20240416,163900,9136664850,3455,3455,3455,3455,0
|
|
20240416,163800,9136664850,3455,3455,3455,3455,0
|
|
20240416,163700,9136664850,3455,3455,3455,3455,0
|
|
20240416,163600,9136664850,3455,3455,3455,3455,0
|
|
20240416,163500,9136664850,3455,3455,3455,3455,0
|
|
20240416,163400,9136664850,3455,3455,3455,3455,0
|
|
20240416,163300,9136664850,3455,3455,3455,3455,0
|
|
20240416,163200,9136664850,3455,3455,3455,3455,0
|
|
20240416,163100,9136664850,3455,3455,3455,3455,0
|
|
20240416,163000,9136664850,3455,3455,3455,3455,0
|
|
20240416,162900,9136664850,3455,3455,3455,3455,0
|
|
20240416,162800,9136664850,3455,3455,3455,3455,0
|
|
20240416,162700,9136664850,3455,3455,3455,3455,0
|
|
20240416,162600,9136664850,3455,3455,3455,3455,0
|
|
20240416,162500,9136664850,3455,3455,3455,3455,0
|
|
20240416,162400,9136664850,3455,3455,3455,3455,0
|
|
20240416,162300,9136664850,3455,3455,3455,3455,0
|
|
20240416,162200,9136664850,3455,3455,3455,3455,0
|
|
20240416,162100,9136664850,3455,3455,3455,3455,27280
|
|
20240416,162000,9136664850,3455,3455,3455,3455,0
|
|
20240416,161900,9136664850,3455,3455,3455,3455,0
|
|
20240416,161800,9136664850,3455,3455,3455,3455,0
|
|
20240416,161700,9136664850,3455,3455,3455,3455,0
|
|
20240416,161600,9136664850,3455,3455,3455,3455,0
|
|
20240416,161500,9136664850,3455,3455,3455,3455,0
|
|
20240416,161400,9136664850,3455,3455,3455,3455,0
|
|
20240416,161300,9136664850,3455,3455,3455,3455,0
|
|
20240416,161200,9136664850,3455,3455,3455,3455,0
|
|
20240416,161100,9136664850,3455,3455,3455,3455,0
|
|
20240416,161000,9136664850,3455,3455,3455,3455,0
|
|
20240416,160900,9136664850,3455,3455,3455,3455,0
|
|
20240416,160800,9136664850,3455,3455,3455,3455,0
|
|
20240416,160700,9136664850,3455,3455,3455,3455,0
|
|
20240416,160600,9136664850,3455,3455,3455,3455,0
|
|
20240416,160500,9136664850,3455,3455,3455,3455,0
|
|
20240416,160400,9136664850,3455,3455,3455,3455,0
|
|
20240416,160300,9136664850,3455,3455,3455,3455,0
|
|
20240416,160200,9136664850,3455,3455,3455,3455,0
|
|
20240416,160100,9136664850,3455,3455,3455,3455,0
|
|
20240416,160000,9136664850,3455,3455,3455,3455,0
|
|
20240416,155900,9136664850,3455,3455,3455,3455,0
|
|
20240416,155800,9136664850,3455,3455,3455,3455,0
|
|
20240416,155700,9136664850,3455,3455,3455,3455,0
|
|
20240416,155600,9136664850,3455,3455,3455,3455,0
|
|
20240416,155500,9136664850,3455,3455,3455,3455,0
|
|
20240416,155400,9136664850,3455,3455,3455,3455,0
|
|
20240416,155300,9136664850,3455,3455,3455,3455,0
|
|
20240416,155200,9136664850,3455,3455,3455,3455,0
|
|
20240416,155100,9136664850,3455,3455,3455,3455,27280
|
|
20240416,155000,9136664850,3455,3455,3455,3455,0
|
|
20240416,154900,9136664850,3455,3455,3455,3455,0
|
|
20240416,154800,9136664850,3455,3455,3455,3455,0
|
|
20240416,154700,9136664850,3455,3455,3455,3455,0
|
|
20240416,154600,9136664850,3455,3455,3455,3455,0
|
|
20240416,154500,9136664850,3455,3455,3455,3455,0
|
|
20240416,154400,9136664850,3455,3455,3455,3455,0
|
|
20240416,154300,9136664850,3455,3455,3455,3455,0
|
|
20240416,154200,9136664850,3455,3455,3455,3455,0
|
|
20240416,154100,9136664850,3455,3455,3455,3455,0
|
|
20240416,154000,9136664850,3455,3455,3455,3455,0
|
|
20240416,153900,9136664850,3455,3455,3455,3455,0
|
|
20240416,153800,9136664850,3455,3455,3455,3455,0
|
|
20240416,153700,9136664850,3455,3455,3455,3455,0
|
|
20240416,153600,9136664850,3455,3455,3455,3455,0
|
|
20240416,153500,9136664850,3455,3455,3455,3455,0
|
|
20240416,153400,9136664850,3455,3455,3455,3455,0
|
|
20240416,153300,9136664850,3455,3455,3455,3455,0
|
|
20240416,153200,9136664850,3455,3455,3455,3455,0
|
|
20240416,153100,9136664850,3455,3455,3455,3455,0
|
|
20240416,153000,9136664850,3455,3455,3455,3455,27280
|
|
20240416,152900,9042412450,3450,3450,3450,3450,0
|
|
20240416,152800,9042412450,3450,3450,3450,3450,0
|
|
20240416,152700,9042412450,3450,3450,3450,3450,0
|
|
20240416,152600,9042412450,3450,3450,3450,3450,0
|
|
20240416,152500,9042412450,3450,3450,3450,3450,0
|
|
20240416,152400,9042412450,3450,3450,3450,3450,0
|
|
20240416,152300,9042412450,3450,3450,3450,3450,0
|
|
20240416,152200,9042412450,3450,3450,3450,3450,0
|
|
20240416,152100,9042412450,3450,3450,3450,3450,0
|
|
20240416,152000,9042412450,3450,3450,3450,3450,0
|
|
20240416,151900,9042412450,3450,3440,3455,3430,12529
|
|
20240416,151800,8999314055,3440,3455,3455,3440,4783
|
|
20240416,151700,8982833345,3455,3455,3455,3440,2138
|
|
20240416,151600,8975452700,3455,3435,3455,3430,11799
|
|
20240416,151500,8934765390,3435,3435,3440,3430,7264
|
|
20240416,151400,8909841400,3440,3445,3445,3435,2770
|
|
20240416,151300,8900319960,3435,3440,3450,3435,12182
|
|
20240416,151200,8858358320,3440,3440,3440,3430,5833
|
|
20240416,151100,8838335315,3430,3435,3440,3430,9358
|
|
20240416,151000,8806235675,3440,3440,3440,3430,700
|
|
20240416,150900,8803831950,3440,3435,3440,3435,1009
|
|
20240416,150800,8800365395,3440,3435,3440,3435,993
|
|
20240416,150700,8796952570,3435,3435,3435,3430,2384
|
|
20240416,150600,8788767085,3435,3435,3440,3430,6731
|
|
20240416,150500,8765659220,3435,3440,3440,3435,1559
|
|
20240416,150400,8760298895,3435,3435,3440,3435,4260
|
|
20240416,150300,8745663185,3435,3440,3440,3435,1780
|
|
20240416,150200,8739548615,3440,3445,3445,3435,941
|
|
20240416,150100,8736312720,3445,3440,3445,3440,1101
|
|
20240416,150000,8732522315,3440,3445,3445,3435,2779
|
|
20240416,145900,8722970835,3445,3440,3445,3440,169
|
|
20240416,145800,8722389285,3440,3450,3450,3440,3652
|
|
20240416,145700,8709815170,3450,3450,3455,3450,2643
|
|
20240416,145600,8700696810,3450,3450,3455,3445,2521
|
|
20240416,145500,8691999390,3445,3440,3445,3440,2084
|
|
20240416,145400,8684826205,3440,3445,3445,3440,539
|
|
20240416,145300,8682969370,3445,3445,3450,3445,2994
|
|
20240416,145200,8672647520,3450,3440,3450,3440,2550
|
|
20240416,145100,8663867270,3445,3440,3445,3440,1061
|
|
20240416,145000,8660215970,3440,3440,3450,3435,2619
|
|
20240416,144900,8651207585,3445,3440,3445,3440,1781
|
|
20240416,144800,8645072510,3440,3435,3440,3435,1466
|
|
20240416,144700,8640035270,3435,3435,3435,3435,1591
|
|
20240416,144600,8634570185,3435,3440,3440,3435,1816
|
|
20240416,144500,8628330085,3445,3445,3445,3440,281
|
|
20240416,144400,8627363405,3445,3440,3445,3440,538
|
|
20240416,144300,8625510995,3440,3450,3450,3440,884
|
|
20240416,144200,8622468945,3450,3440,3450,3430,8178
|
|
20240416,144100,8594368900,3440,3435,3440,3430,2855
|
|
20240416,144000,8584568770,3435,3430,3435,3430,222
|
|
20240416,143900,8583807210,3435,3435,3435,3435,25
|
|
20240416,143800,8583721335,3430,3435,3435,3430,1881
|
|
20240416,143700,8577268805,3435,3430,3435,3425,2407
|
|
20240416,143600,8569014765,3430,3430,3430,3425,1916
|
|
20240416,143500,8562443155,3425,3425,3425,3420,445
|
|
20240416,143400,8560919505,3425,3425,3435,3425,2108
|
|
20240416,143300,8553699505,3435,3425,3435,3420,2243
|
|
20240416,143200,8546021310,3425,3425,3445,3420,3578
|
|
20240416,143100,8533740955,3425,3425,3425,3420,10261
|
|
20240416,143000,8498619110,3420,3425,3425,3420,2608
|
|
20240416,142900,8489699240,3425,3425,3425,3420,5454
|
|
20240416,142800,8471043720,3420,3425,3425,3420,5019
|
|
20240416,142700,8453876110,3425,3425,3425,3420,106
|
|
20240416,142600,8453513510,3420,3430,3430,3420,3436
|
|
20240416,142500,8441748355,3430,3425,3435,3425,2866
|
|
20240416,142400,8431932285,3425,3430,3435,3425,8679
|
|
20240416,142300,8402160350,3435,3435,3435,3435,363
|
|
20240416,142200,8400913445,3435,3435,3440,3430,2274
|
|
20240416,142100,8393105405,3440,3440,3440,3435,2166
|
|
20240416,142000,8385654370,3445,3445,3445,3445,41
|
|
20240416,141900,8385513125,3430,3435,3445,3430,2349
|
|
20240416,141800,8377453405,3435,3435,3445,3435,2900
|
|
20240416,141700,8367491895,3440,3440,3440,3435,2908
|
|
20240416,141600,8357495530,3440,3440,3440,3440,12
|
|
20240416,141500,8357454250,3440,3450,3450,3440,1367
|
|
20240416,141400,8352750540,3445,3445,3445,3440,2822
|
|
20240416,141300,8343032750,3445,3440,3445,3440,1060
|
|
20240416,141200,8339386170,3440,3435,3440,3435,324
|
|
20240416,141100,8338272225,3435,3430,3440,3430,2601
|
|
20240416,141000,8329350225,3430,3435,3435,3430,3056
|
|
20240416,140900,8318862420,3440,3435,3440,3430,1515
|
|
20240416,140800,8313659320,3435,3435,3435,3435,391
|
|
20240416,140700,8312316235,3440,3435,3440,3435,503
|
|
20240416,140600,8310587415,3435,3440,3440,3430,4943
|
|
20240416,140500,8293601705,3445,3445,3450,3445,1681
|
|
20240416,140400,8287810635,3445,3445,3445,3445,271
|
|
20240416,140300,8286877040,3445,3450,3450,3445,501
|
|
20240416,140200,8285151090,3445,3445,3445,3445,358
|
|
20240416,140100,8283917780,3450,3450,3450,3450,1364
|
|
20240416,140000,8279211980,3455,3450,3455,3450,2011
|
|
20240416,135900,8272268980,3435,3430,3450,3430,21152
|
|
20240416,135800,8199636765,3435,3460,3460,3435,2430
|
|
20240416,135700,8191271770,3460,3455,3460,3425,19040
|
|
20240416,135600,8125853075,3455,3450,3465,3450,70
|
|
20240416,135500,8125610900,3440,3465,3465,3440,15170
|
|
20240416,135400,8073325940,3465,3470,3475,3465,672
|
|
20240416,135300,8070994450,3465,3465,3465,3465,1646
|
|
20240416,135200,8065291060,3470,3475,3480,3470,1494
|
|
20240416,135100,8060099875,3480,3485,3485,3480,8957
|
|
20240416,135000,8028889120,3485,3475,3485,3475,6395
|
|
20240416,134900,8006639255,3475,3475,3480,3470,5160
|
|
20240416,134800,7988711890,3475,3470,3475,3470,6135
|
|
20240416,134700,7967414860,3470,3470,3470,3470,1
|
|
20240416,134600,7967411390,3465,3460,3465,3460,3315
|
|
20240416,134500,7955931235,3460,3460,3460,3460,2074
|
|
20240416,134400,7948755195,3460,3465,3465,3455,6241
|
|
20240416,134300,7927160495,3460,3460,3460,3460,70
|
|
20240416,134200,7926918295,3465,3460,3465,3460,193
|
|
20240416,134100,7926250190,3460,3465,3465,3460,552
|
|
20240416,134000,7924338510,3465,3465,3470,3465,937
|
|
20240416,133900,7921091790,3465,3460,3465,3460,1373
|
|
20240416,133800,7916336210,3455,3470,3470,3455,958
|
|
20240416,133700,7913016690,3470,3465,3470,3465,3416
|
|
20240416,133600,7901168040,3465,3460,3465,3450,3980
|
|
20240416,133500,7887405085,3450,3450,3470,3450,895
|
|
20240416,133400,7884304915,3445,3465,3465,3445,2100
|
|
20240416,133300,7877058450,3465,3455,3465,3455,3223
|
|
20240416,133200,7865911590,3460,3455,3460,3445,13064
|
|
20240416,133100,7820821340,3455,3440,3455,3435,3329
|
|
20240416,133000,7809356620,3440,3455,3455,3440,14629
|
|
20240416,132900,7758929715,3455,3455,3455,3455,2258
|
|
20240416,132800,7751128325,3460,3460,3460,3460,406
|
|
20240416,132700,7749723565,3460,3470,3475,3460,4207
|
|
20240416,132600,7735107340,3470,3465,3475,3465,10775
|
|
20240416,132500,7697718000,3455,3460,3470,3455,8349
|
|
20240416,132400,7668835050,3465,3465,3465,3465,172
|
|
20240416,132300,7668239070,3465,3460,3470,3460,131
|
|
20240416,132200,7667785205,3460,3465,3470,3460,2435
|
|
20240416,132100,7659355040,3465,3470,3470,3465,1280
|
|
20240416,132000,7654916950,3470,3470,3470,3470,4
|
|
20240416,131900,7654903070,3470,3470,3470,3465,4
|
|
20240416,131800,7654889195,3465,3465,3465,3465,2500
|
|
20240416,131700,7646226695,3470,3470,3470,3470,867
|
|
20240416,131600,7643218205,3470,3470,3470,3470,473
|
|
20240416,131500,7641576895,3470,3475,3475,3470,2173
|
|
20240416,131400,7634036250,3475,3470,3475,3470,815
|
|
20240416,131300,7631205520,3470,3475,3475,3470,349
|
|
20240416,131200,7629993245,3475,3465,3475,3465,335
|
|
20240416,131100,7628829695,3470,3470,3470,3470,1
|
|
20240416,131000,7628826225,3470,3475,3475,3470,1904
|
|
20240416,130900,7622219300,3475,3475,3475,3475,114
|
|
20240416,130800,7621823150,3475,3480,3480,3475,136
|
|
20240416,130700,7621350545,3480,3480,3480,3470,183
|
|
20240416,130600,7620714420,3480,3475,3480,3475,1113
|
|
20240416,130500,7616844205,3475,3480,3480,3475,642
|
|
20240416,130400,7614612575,3475,3470,3475,3470,2800
|
|
20240416,130300,7604887520,3470,3470,3470,3470,23
|
|
20240416,130200,7604807710,3455,3460,3460,3455,3351
|
|
20240416,130100,7593227660,3460,3460,3460,3455,580
|
|
20240416,130000,7591221195,3460,3465,3465,3460,3672
|
|
20240416,125900,7578510795,3465,3470,3470,3465,2
|
|
20240416,125800,7578503860,3465,3465,3465,3465,511
|
|
20240416,125700,7576733245,3470,3465,3470,3460,870
|
|
20240416,125600,7573719690,3465,3465,3470,3465,526
|
|
20240416,125500,7571897060,3465,3470,3475,3465,1531
|
|
20240416,125400,7566577660,3465,3470,3470,3465,588
|
|
20240416,125300,7564537330,3465,3475,3475,3465,950
|
|
20240416,125200,7561238225,3475,3480,3480,3475,1807
|
|
20240416,125100,7554951765,3480,3480,3480,3480,64
|
|
20240416,125000,7554729045,3480,3485,3485,3480,3173
|
|
20240416,124900,7543680325,3485,3480,3490,3480,4161
|
|
20240416,124800,7529178775,3485,3485,3485,3480,2141
|
|
20240416,124700,7521727685,3480,3475,3480,3475,874
|
|
20240416,124600,7518687615,3480,3475,3485,3475,3925
|
|
20240416,124500,7505031020,3465,3470,3480,3465,12489
|
|
20240416,124400,7461647080,3455,3455,3455,3455,1500
|
|
20240416,124300,7456464580,3470,3465,3470,3465,58
|
|
20240416,124200,7456263325,3470,3470,3470,3470,57
|
|
20240416,124100,7456065535,3470,3465,3470,3455,6378
|
|
20240416,124000,7434022555,3465,3465,3465,3465,982
|
|
20240416,123900,7430619925,3465,3455,3465,3455,2273
|
|
20240416,123800,7422744330,3450,3465,3465,3450,10413
|
|
20240416,123700,7386751085,3465,3465,3475,3465,174
|
|
20240416,123600,7386148165,3470,3470,3475,3470,2644
|
|
20240416,123500,7376973235,3470,3470,3470,3470,1142
|
|
20240416,123400,7373010495,3470,3470,3470,3470,870
|
|
20240416,123300,7369991595,3470,3475,3475,3470,871
|
|
20240416,123200,7366969215,3475,3475,3475,3470,63
|
|
20240416,123100,7366750475,3470,3475,3475,3470,3586
|
|
20240416,123000,7354306195,3475,3460,3475,3460,6209
|
|
20240416,122900,7332756190,3470,3455,3470,3450,9502
|
|
20240416,122800,7299858675,3450,3450,3450,3450,0
|
|
20240416,122700,7299858675,3450,3450,3450,3450,352
|
|
20240416,122600,7298644275,3450,3450,3450,3450,249
|
|
20240416,122500,7297785225,3450,3450,3455,3450,1916
|
|
20240416,122400,7291168625,3450,3455,3460,3450,5254
|
|
20240416,122300,7273035455,3455,3450,3455,3450,8918
|
|
20240416,122200,7242249220,3450,3455,3455,3450,3406
|
|
20240416,122100,7230497240,3455,3450,3455,3450,1447
|
|
20240416,122000,7225501300,3450,3455,3455,3445,1779
|
|
20240416,121900,7219366720,3455,3450,3455,3450,1576
|
|
20240416,121800,7213929430,3445,3450,3450,3440,756
|
|
20240416,121700,7211323840,3440,3445,3445,3440,4997
|
|
20240416,121600,7194123645,3445,3445,3445,3445,58
|
|
20240416,121500,7193923835,3440,3445,3450,3440,2148
|
|
20240416,121400,7186526500,3445,3440,3445,3435,2101
|
|
20240416,121300,7179300660,3435,3435,3440,3435,1022
|
|
20240416,121200,7175786015,3435,3445,3450,3435,1189
|
|
20240416,121100,7171691325,3445,3435,3445,3435,1862
|
|
20240416,121000,7165294485,3440,3440,3440,3440,319
|
|
20240416,120900,7164197125,3440,3435,3440,3430,1485
|
|
20240416,120800,7159099145,3430,3430,3435,3430,1756
|
|
20240416,120700,7153070525,3430,3440,3440,3430,4906
|
|
20240416,120600,7136222035,3430,3445,3445,3430,439
|
|
20240416,120500,7134716250,3440,3445,3445,3425,3301
|
|
20240416,120400,7123384730,3430,3430,3455,3425,4580
|
|
20240416,120300,7107644655,3430,3430,3430,3420,3868
|
|
20240416,120200,7094403995,3430,3440,3440,3410,50472
|
|
20240416,120100,6921563315,3440,3450,3450,3440,5852
|
|
20240416,120000,6901406335,3450,3450,3450,3445,834
|
|
20240416,115900,6898530875,3450,3455,3455,3450,2296
|
|
20240416,115800,6890601695,3455,3450,3460,3445,1140
|
|
20240416,115700,6886673105,3450,3460,3460,3445,535
|
|
20240416,115600,6884827750,3460,3450,3460,3445,3945
|
|
20240416,115500,6871219805,3450,3450,3460,3445,13948
|
|
20240416,115400,6823105670,3450,3460,3465,3450,29012
|
|
20240416,115300,6722833970,3460,3475,3475,3460,13125
|
|
20240416,115200,6677362580,3470,3490,3490,3470,15828
|
|
20240416,115100,6622294865,3490,3485,3490,3485,826
|
|
20240416,115000,6619413315,3490,3485,3495,3485,1758
|
|
20240416,114900,6613277130,3485,3495,3505,3485,6665
|
|
20240416,114800,6589988870,3495,3500,3500,3490,4477
|
|
20240416,114700,6574356090,3495,3505,3505,3495,4637
|
|
20240416,114600,6558121425,3510,3500,3510,3495,2928
|
|
20240416,114500,6547869280,3510,3505,3510,3495,2086
|
|
20240416,114400,6540563985,3500,3495,3500,3485,7404
|
|
20240416,114300,6514703640,3495,3505,3505,3495,6485
|
|
20240416,114200,6492004365,3505,3510,3510,3500,8550
|
|
20240416,114100,6462061130,3505,3505,3505,3500,2069
|
|
20240416,114000,6454813210,3505,3505,3510,3500,3320
|
|
20240416,113900,6443180625,3510,3515,3520,3505,37527
|
|
20240416,113800,6311243580,3520,3515,3520,3510,13900
|
|
20240416,113700,6262378435,3515,3505,3515,3505,3699
|
|
20240416,113600,6249392440,3510,3500,3515,3500,14354
|
|
20240416,113500,6199118360,3500,3495,3500,3495,1688
|
|
20240416,113400,6193211610,3495,3490,3495,3490,2530
|
|
20240416,113300,6184369760,3500,3490,3500,3485,6604
|
|
20240416,113200,6161298190,3475,3475,3485,3470,9021
|
|
20240416,113100,6129920495,3475,3475,3475,3470,1830
|
|
20240416,113000,6123564310,3475,3475,3480,3475,806
|
|
20240416,112900,6120762255,3480,3475,3480,3460,9484
|
|
20240416,112800,6087874090,3475,3475,3480,3475,5231
|
|
20240416,112700,6069696155,3475,3480,3480,3475,5660
|
|
20240416,112600,6050025505,3480,3480,3485,3475,1713
|
|
20240416,112500,6044067050,3480,3475,3480,3475,1554
|
|
20240416,112400,6038663350,3480,3485,3485,3480,7538
|
|
20240416,112300,6012424760,3490,3495,3495,3485,1583
|
|
20240416,112200,6006904080,3495,3495,3495,3485,1454
|
|
20240416,112100,6001830555,3485,3485,3490,3485,1145
|
|
20240416,112000,5997836350,3490,3490,3490,3485,1737
|
|
20240416,111900,5991774225,3490,3495,3495,3490,3832
|
|
20240416,111800,5978386330,3495,3490,3495,3490,3545
|
|
20240416,111700,5966005975,3485,3500,3500,3485,3183
|
|
20240416,111600,5954901195,3500,3495,3505,3495,1905
|
|
20240416,111500,5948239120,3490,3490,3495,3485,6731
|
|
20240416,111400,5924751215,3495,3500,3500,3495,1974
|
|
20240416,111300,5917847085,3495,3505,3505,3490,3899
|
|
20240416,111200,5904203410,3505,3505,3505,3495,6273
|
|
20240416,111100,5882255565,3510,3505,3510,3500,7180
|
|
20240416,111000,5857094460,3505,3505,3510,3505,2513
|
|
20240416,110900,5848285110,3505,3505,3510,3500,5704
|
|
20240416,110800,5828292635,3505,3505,3505,3500,3756
|
|
20240416,110700,5815133270,3495,3485,3505,3485,12527
|
|
20240416,110600,5771390705,3485,3490,3490,3480,9171
|
|
20240416,110500,5739435810,3490,3485,3490,3485,3575
|
|
20240416,110400,5726960640,3490,3490,3495,3485,10345
|
|
20240416,110300,5690872995,3495,3490,3495,3485,2231
|
|
20240416,110200,5683086075,3485,3500,3500,3485,12275
|
|
20240416,110100,5640183465,3500,3500,3505,3495,9652
|
|
20240416,110000,5606419715,3505,3500,3505,3495,8447
|
|
20240416,105900,5576827265,3500,3505,3510,3500,10889
|
|
20240416,105800,5538657395,3505,3505,3505,3495,4415
|
|
20240416,105700,5523194295,3510,3485,3510,3485,22251
|
|
20240416,105600,5445368970,3490,3495,3500,3490,9779
|
|
20240416,105500,5411201845,3495,3490,3495,3485,9118
|
|
20240416,105400,5379376610,3495,3495,3500,3490,3121
|
|
20240416,105300,5368473705,3490,3485,3495,3485,11039
|
|
20240416,105200,5329923060,3485,3480,3490,3480,10266
|
|
20240416,105100,5294135520,3480,3475,3485,3475,13996
|
|
20240416,105000,5245435755,3480,3495,3495,3450,73550
|
|
20240416,104900,4990140930,3500,3505,3505,3500,5231
|
|
20240416,104800,4971828950,3505,3510,3515,3500,9966
|
|
20240416,104700,4936913315,3515,3510,3515,3500,10652
|
|
20240416,104600,4899546720,3515,3505,3520,3505,13723
|
|
20240416,104500,4851327970,3505,3525,3525,3505,13880
|
|
20240416,104400,4802546780,3525,3505,3525,3505,29646
|
|
20240416,104300,4698392970,3505,3505,3510,3500,6423
|
|
20240416,104200,4675879685,3505,3495,3510,3490,18607
|
|
20240416,104100,4610773975,3500,3510,3525,3495,28190
|
|
20240416,104000,4512018085,3510,3540,3545,3500,52600
|
|
20240416,103900,4327248635,3530,3525,3545,3525,37394
|
|
20240416,103800,4195099835,3530,3565,3565,3520,64217
|
|
20240416,103700,3967436480,3560,3565,3575,3555,64753
|
|
20240416,103600,3736442005,3570,3555,3570,3550,124937
|
|
20240416,103500,3291221050,3550,3535,3560,3535,94373
|
|
20240416,103400,2956556300,3535,3535,3535,3525,33399
|
|
20240416,103300,2838633325,3540,3520,3540,3520,48311
|
|
20240416,103200,2668044875,3525,3500,3530,3495,48086
|
|
20240416,103100,2499090105,3500,3490,3500,3490,7750
|
|
20240416,103000,2472009925,3490,3490,3495,3480,5245
|
|
20240416,102900,2453712790,3490,3495,3495,3485,15523
|
|
20240416,102800,2399551335,3495,3495,3500,3485,21144
|
|
20240416,102700,2325679765,3495,3490,3500,3490,6074
|
|
20240416,102600,2304461300,3490,3500,3500,3485,18928
|
|
20240416,102500,2238349275,3500,3510,3510,3490,17562
|
|
20240416,102400,2176857285,3510,3500,3510,3490,42792
|
|
20240416,102300,2026996655,3500,3490,3500,3485,27139
|
|
20240416,102200,1932179685,3495,3475,3495,3475,28306
|
|
20240416,102100,1833381455,3480,3470,3480,3470,5591
|
|
20240416,102000,1813972690,3470,3460,3475,3460,15178
|
|
20240416,101900,1761334905,3460,3460,3465,3460,4938
|
|
20240416,101800,1744246675,3460,3460,3465,3455,1526
|
|
20240416,101700,1738971185,3460,3465,3465,3455,5681
|
|
20240416,101600,1719296530,3465,3455,3465,3450,7761
|
|
20240416,101500,1692446445,3450,3455,3455,3450,461
|
|
20240416,101400,1690854245,3455,3445,3455,3445,2722
|
|
20240416,101300,1681451735,3450,3450,3455,3445,1220
|
|
20240416,101200,1677241770,3450,3450,3450,3445,1692
|
|
20240416,101100,1671404515,3455,3450,3455,3450,846
|
|
20240416,101000,1668483305,3450,3455,3455,3450,532
|
|
20240416,100900,1666645495,3450,3455,3455,3445,1356
|
|
20240416,100800,1661964600,3455,3450,3455,3450,2714
|
|
20240416,100700,1652599280,3450,3435,3450,3435,1818
|
|
20240416,100600,1646348495,3440,3440,3450,3440,6852
|
|
20240416,100500,1622775395,3440,3445,3450,3440,3460
|
|
20240416,100400,1610859865,3445,3450,3455,3445,9957
|
|
20240416,100300,1576525340,3455,3455,3460,3450,1406
|
|
20240416,100200,1571674175,3460,3460,3460,3445,10319
|
|
20240416,100100,1536091090,3460,3455,3460,3455,1254
|
|
20240416,100000,1531752315,3455,3450,3455,3450,711
|
|
20240416,095900,1529297705,3450,3460,3460,3450,2373
|
|
20240416,095800,1521110100,3460,3450,3460,3450,690
|
|
20240416,095700,1518727310,3450,3455,3455,3450,7235
|
|
20240416,095600,1493740130,3460,3460,3460,3460,1736
|
|
20240416,095500,1487733570,3460,3460,3460,3460,208
|
|
20240416,095400,1487013890,3465,3465,3465,3460,1617
|
|
20240416,095300,1481417985,3465,3470,3470,3465,370
|
|
20240416,095200,1480135115,3470,3460,3470,3455,11536
|
|
20240416,095100,1440152200,3460,3455,3460,3455,1528
|
|
20240416,095000,1434871025,3455,3465,3465,3455,2753
|
|
20240416,094900,1425350830,3465,3460,3465,3455,1341
|
|
20240416,094800,1420710900,3455,3465,3465,3455,2532
|
|
20240416,094700,1411944125,3465,3460,3465,3460,3772
|
|
20240416,094600,1398891765,3460,3470,3470,3460,1306
|
|
20240416,094500,1394366535,3470,3465,3470,3460,2126
|
|
20240416,094400,1386998675,3465,3460,3465,3460,1869
|
|
20240416,094300,1380531910,3465,3465,3465,3460,618
|
|
20240416,094200,1378390815,3465,3465,3470,3465,4452
|
|
20240416,094100,1362955380,3470,3470,3470,3455,25
|
|
20240416,094000,1362868845,3470,3455,3470,3455,5298
|
|
20240416,093900,1344533170,3455,3455,3460,3450,8792
|
|
20240416,093800,1314161555,3450,3450,3455,3450,5898
|
|
20240416,093700,1293813230,3455,3460,3460,3455,1572
|
|
20240416,093600,1288381920,3460,3460,3460,3450,13330
|
|
20240416,093500,1242372875,3460,3460,3465,3455,3129
|
|
20240416,093400,1231547705,3460,3465,3465,3460,735
|
|
20240416,093300,1229004085,3460,3460,3465,3460,3280
|
|
20240416,093200,1217652140,3470,3460,3470,3460,1915
|
|
20240416,093100,1211020190,3460,3460,3460,3455,6826
|
|
20240416,093000,1187411995,3465,3470,3475,3465,7499
|
|
20240416,092900,1161405090,3470,3475,3475,3465,6165
|
|
20240416,092800,1140005355,3470,3470,3470,3465,2086
|
|
20240416,092700,1132766940,3470,3485,3490,3470,9333
|
|
20240416,092600,1100323335,3485,3480,3485,3480,4636
|
|
20240416,092500,1084174355,3480,3490,3490,3480,5513
|
|
20240416,092400,1064964085,3485,3495,3495,3475,23220
|
|
20240416,092300,984051805,3495,3500,3510,3490,18127
|
|
20240416,092200,920646955,3500,3475,3500,3465,33942
|
|
20240416,092100,802366100,3475,3460,3480,3460,19560
|
|
20240416,092000,734503080,3455,3460,3465,3450,1154
|
|
20240416,091900,730512865,3465,3465,3465,3440,17799
|
|
20240416,091800,669112630,3470,3450,3470,3445,14144
|
|
20240416,091700,620168820,3450,3455,3455,3445,2325
|
|
20240416,091600,612141915,3455,3455,3460,3440,11568
|
|
20240416,091500,572289430,3455,3450,3455,3435,17977
|
|
20240416,091400,510336450,3450,3440,3450,3440,4319
|
|
20240416,091300,495469010,3440,3425,3440,3425,1797
|
|
20240416,091200,489309095,3425,3435,3450,3425,18563
|
|
20240416,091100,425586730,3440,3450,3455,3440,16238
|
|
20240416,091000,369626600,3450,3445,3470,3445,16537
|
|
20240416,090900,312477825,3445,3425,3455,3425,17413
|
|
20240416,090800,252610050,3420,3405,3420,3400,10682
|
|
20240416,090700,216176515,3405,3420,3420,3405,4161
|
|
20240416,090600,201999395,3420,3420,3420,3410,84
|
|
20240416,090500,201712125,3405,3410,3420,3405,9309
|
|
20240416,090400,169969470,3410,3425,3425,3410,5202
|
|
20240416,090300,152202585,3425,3430,3430,3415,5082
|
|
20240416,090200,134820155,3420,3415,3425,3415,7709
|
|
20240416,090100,108486295,3415,3405,3420,3395,1795
|
|
20240416,090000,102384230,3400,3425,3425,3395,29372
|