617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,191400,4287828975,3810,3810,3810,3810,5059
|
|
20240405,191300,4287828975,3810,3810,3810,3810,0
|
|
20240405,191200,4287828975,3810,3810,3810,3810,0
|
|
20240405,191100,4287828975,3810,3810,3810,3810,0
|
|
20240405,191000,4287828975,3810,3810,3810,3810,0
|
|
20240405,190900,4287828975,3810,3810,3810,3810,0
|
|
20240405,190800,4287828975,3810,3810,3810,3810,0
|
|
20240405,190700,4287828975,3810,3810,3810,3810,0
|
|
20240405,190600,4287828975,3810,3810,3810,3810,0
|
|
20240405,190500,4287828975,3810,3810,3810,3810,0
|
|
20240405,190400,4287828975,3810,3810,3810,3810,0
|
|
20240405,190300,4287828975,3810,3810,3810,3810,0
|
|
20240405,190200,4287828975,3810,3810,3810,3810,0
|
|
20240405,190100,4287828975,3810,3810,3810,3810,0
|
|
20240405,190000,4287828975,3810,3810,3810,3810,0
|
|
20240405,185900,4287828975,3810,3810,3810,3810,0
|
|
20240405,185800,4287828975,3810,3810,3810,3810,0
|
|
20240405,185700,4287828975,3810,3810,3810,3810,0
|
|
20240405,185600,4287828975,3810,3810,3810,3810,0
|
|
20240405,185500,4287828975,3810,3810,3810,3810,0
|
|
20240405,185400,4287828975,3810,3810,3810,3810,0
|
|
20240405,185300,4287828975,3810,3810,3810,3810,0
|
|
20240405,185200,4287828975,3810,3810,3810,3810,0
|
|
20240405,185100,4287828975,3810,3810,3810,3810,0
|
|
20240405,185000,4287828975,3810,3810,3810,3810,0
|
|
20240405,184900,4287828975,3810,3810,3810,3810,0
|
|
20240405,184800,4287828975,3810,3810,3810,3810,0
|
|
20240405,184700,4287828975,3810,3810,3810,3810,0
|
|
20240405,184600,4287828975,3810,3810,3810,3810,0
|
|
20240405,184500,4287828975,3810,3810,3810,3810,0
|
|
20240405,184400,4287828975,3810,3810,3810,3810,5059
|
|
20240405,184300,4287828975,3810,3810,3810,3810,0
|
|
20240405,184200,4287828975,3810,3810,3810,3810,0
|
|
20240405,184100,4287828975,3810,3810,3810,3810,0
|
|
20240405,184000,4287828975,3810,3810,3810,3810,0
|
|
20240405,183900,4287828975,3810,3810,3810,3810,0
|
|
20240405,183800,4287828975,3810,3810,3810,3810,0
|
|
20240405,183700,4287828975,3810,3810,3810,3810,0
|
|
20240405,183600,4287828975,3810,3810,3810,3810,0
|
|
20240405,183500,4287828975,3810,3810,3810,3810,0
|
|
20240405,183400,4287828975,3810,3810,3810,3810,0
|
|
20240405,183300,4287828975,3810,3810,3810,3810,0
|
|
20240405,183200,4287828975,3810,3810,3810,3810,0
|
|
20240405,183100,4287828975,3810,3810,3810,3810,0
|
|
20240405,183000,4287828975,3810,3810,3810,3810,0
|
|
20240405,182900,4287828975,3810,3810,3810,3810,0
|
|
20240405,182800,4287828975,3810,3810,3810,3810,0
|
|
20240405,182700,4287828975,3810,3810,3810,3810,0
|
|
20240405,182600,4287828975,3810,3810,3810,3810,0
|
|
20240405,182500,4287828975,3810,3810,3810,3810,0
|
|
20240405,182400,4287828975,3810,3810,3810,3810,0
|
|
20240405,182300,4287828975,3810,3810,3810,3810,0
|
|
20240405,182200,4287828975,3810,3810,3810,3810,0
|
|
20240405,182100,4287828975,3810,3810,3810,3810,0
|
|
20240405,182000,4287828975,3810,3810,3810,3810,0
|
|
20240405,181900,4287828975,3810,3810,3810,3810,0
|
|
20240405,181800,4287828975,3810,3810,3810,3810,0
|
|
20240405,181700,4287828975,3810,3810,3810,3810,0
|
|
20240405,181600,4287828975,3810,3810,3810,3810,0
|
|
20240405,181500,4287828975,3810,3810,3810,3810,0
|
|
20240405,181400,4287828975,3810,3810,3810,3810,5059
|
|
20240405,181300,4287828975,3810,3810,3810,3810,0
|
|
20240405,181200,4287828975,3810,3810,3810,3810,0
|
|
20240405,181100,4287828975,3810,3810,3810,3810,0
|
|
20240405,181000,4287828975,3810,3810,3810,3810,0
|
|
20240405,180900,4287828975,3810,3810,3810,3810,0
|
|
20240405,180800,4287828975,3810,3810,3810,3810,0
|
|
20240405,180700,4287828975,3810,3810,3810,3810,0
|
|
20240405,180600,4287828975,3810,3810,3810,3810,0
|
|
20240405,180500,4287828975,3810,3810,3810,3810,0
|
|
20240405,180400,4287828975,3810,3810,3810,3810,0
|
|
20240405,180300,4287828975,3810,3810,3810,3810,0
|
|
20240405,180200,4287828975,3810,3810,3810,3810,0
|
|
20240405,180100,4287828975,3810,3810,3810,3810,0
|
|
20240405,180000,4287828975,3810,3810,3810,3810,0
|
|
20240405,175900,4287828975,3810,3810,3810,3810,0
|
|
20240405,175800,4287828975,3810,3810,3810,3810,0
|
|
20240405,175700,4287828975,3810,3810,3810,3810,0
|
|
20240405,175600,4287828975,3810,3810,3810,3810,0
|
|
20240405,175500,4287828975,3810,3810,3810,3810,0
|
|
20240405,175400,4287828975,3810,3810,3810,3810,0
|
|
20240405,175300,4287828975,3810,3810,3810,3810,0
|
|
20240405,175200,4287828975,3810,3810,3810,3810,0
|
|
20240405,175100,4287828975,3810,3810,3810,3810,0
|
|
20240405,175000,4287828975,3810,3810,3810,3810,0
|
|
20240405,174900,4287828975,3810,3810,3810,3810,0
|
|
20240405,174800,4287828975,3810,3810,3810,3810,0
|
|
20240405,174700,4287828975,3810,3810,3810,3810,0
|
|
20240405,174600,4287828975,3810,3810,3810,3810,0
|
|
20240405,174500,4287828975,3810,3810,3810,3810,0
|
|
20240405,174400,4287828975,3810,3810,3810,3810,5059
|
|
20240405,174300,4287828975,3810,3810,3810,3810,0
|
|
20240405,174200,4287828975,3810,3810,3810,3810,0
|
|
20240405,174100,4287828975,3810,3810,3810,3810,0
|
|
20240405,174000,4287828975,3810,3810,3810,3810,0
|
|
20240405,173900,4287828975,3810,3810,3810,3810,0
|
|
20240405,173800,4287828975,3810,3810,3810,3810,0
|
|
20240405,173700,4287828975,3810,3810,3810,3810,0
|
|
20240405,173600,4287828975,3810,3810,3810,3810,0
|
|
20240405,173500,4287828975,3810,3810,3810,3810,0
|
|
20240405,173400,4287828975,3810,3810,3810,3810,0
|
|
20240405,173300,4287828975,3810,3810,3810,3810,0
|
|
20240405,173200,4287828975,3810,3810,3810,3810,0
|
|
20240405,173100,4287828975,3810,3810,3810,3810,0
|
|
20240405,173000,4287828975,3810,3810,3810,3810,0
|
|
20240405,172900,4287828975,3810,3810,3810,3810,0
|
|
20240405,172800,4287828975,3810,3810,3810,3810,0
|
|
20240405,172700,4287828975,3810,3810,3810,3810,0
|
|
20240405,172600,4287828975,3810,3810,3810,3810,0
|
|
20240405,172500,4287828975,3810,3810,3810,3810,0
|
|
20240405,172400,4287828975,3810,3810,3810,3810,0
|
|
20240405,172300,4287828975,3810,3810,3810,3810,0
|
|
20240405,172200,4287828975,3810,3810,3810,3810,0
|
|
20240405,172100,4287828975,3810,3810,3810,3810,0
|
|
20240405,172000,4287828975,3810,3810,3810,3810,0
|
|
20240405,171900,4287828975,3810,3810,3810,3810,0
|
|
20240405,171800,4287828975,3810,3810,3810,3810,0
|
|
20240405,171700,4287828975,3810,3810,3810,3810,0
|
|
20240405,171600,4287828975,3810,3810,3810,3810,0
|
|
20240405,171500,4287828975,3810,3810,3810,3810,0
|
|
20240405,171400,4287828975,3810,3810,3810,3810,5059
|
|
20240405,171300,4287828975,3810,3810,3810,3810,0
|
|
20240405,171200,4287828975,3810,3810,3810,3810,0
|
|
20240405,171100,4287828975,3810,3810,3810,3810,0
|
|
20240405,171000,4287828975,3810,3810,3810,3810,0
|
|
20240405,170900,4287828975,3810,3810,3810,3810,0
|
|
20240405,170800,4287828975,3810,3810,3810,3810,0
|
|
20240405,170700,4287828975,3810,3810,3810,3810,0
|
|
20240405,170600,4287828975,3810,3810,3810,3810,0
|
|
20240405,170500,4287828975,3810,3810,3810,3810,0
|
|
20240405,170400,4287828975,3810,3810,3810,3810,0
|
|
20240405,170300,4287828975,3810,3810,3810,3810,0
|
|
20240405,170200,4287828975,3810,3810,3810,3810,0
|
|
20240405,170100,4287828975,3810,3810,3810,3810,0
|
|
20240405,170000,4287828975,3810,3810,3810,3810,0
|
|
20240405,165900,4287828975,3810,3810,3810,3810,0
|
|
20240405,165800,4287828975,3810,3810,3810,3810,0
|
|
20240405,165700,4287828975,3810,3810,3810,3810,0
|
|
20240405,165600,4287828975,3810,3810,3810,3810,0
|
|
20240405,165500,4287828975,3810,3810,3810,3810,0
|
|
20240405,165400,4287828975,3810,3810,3810,3810,0
|
|
20240405,165300,4287828975,3810,3810,3810,3810,0
|
|
20240405,165200,4287828975,3810,3810,3810,3810,0
|
|
20240405,165100,4287828975,3810,3810,3810,3810,0
|
|
20240405,165000,4287828975,3810,3810,3810,3810,0
|
|
20240405,164900,4287828975,3810,3810,3810,3810,0
|
|
20240405,164800,4287828975,3810,3810,3810,3810,0
|
|
20240405,164700,4287828975,3810,3810,3810,3810,0
|
|
20240405,164600,4287828975,3810,3810,3810,3810,0
|
|
20240405,164500,4287828975,3810,3810,3810,3810,0
|
|
20240405,164400,4287828975,3810,3810,3810,3810,5059
|
|
20240405,164300,4287828975,3810,3810,3810,3810,0
|
|
20240405,164200,4287828975,3810,3810,3810,3810,0
|
|
20240405,164100,4287828975,3810,3810,3810,3810,0
|
|
20240405,164000,4287828975,3810,3810,3810,3810,0
|
|
20240405,163900,4287828975,3810,3810,3810,3810,0
|
|
20240405,163800,4287828975,3810,3810,3810,3810,0
|
|
20240405,163700,4287828975,3810,3810,3810,3810,0
|
|
20240405,163600,4287828975,3810,3810,3810,3810,0
|
|
20240405,163500,4287828975,3810,3810,3810,3810,0
|
|
20240405,163400,4287828975,3810,3810,3810,3810,0
|
|
20240405,163300,4287828975,3810,3810,3810,3810,0
|
|
20240405,163200,4287828975,3810,3810,3810,3810,0
|
|
20240405,163100,4287828975,3810,3810,3810,3810,0
|
|
20240405,163000,4287828975,3810,3810,3810,3810,0
|
|
20240405,162900,4287828975,3810,3810,3810,3810,0
|
|
20240405,162800,4287828975,3810,3810,3810,3810,0
|
|
20240405,162700,4287828975,3810,3810,3810,3810,0
|
|
20240405,162600,4287828975,3810,3810,3810,3810,0
|
|
20240405,162500,4287828975,3810,3810,3810,3810,0
|
|
20240405,162400,4287828975,3810,3810,3810,3810,0
|
|
20240405,162300,4287828975,3810,3810,3810,3810,0
|
|
20240405,162200,4287828975,3810,3810,3810,3810,0
|
|
20240405,162100,4287828975,3810,3810,3810,3810,0
|
|
20240405,162000,4287828975,3810,3810,3810,3810,0
|
|
20240405,161900,4287828975,3810,3810,3810,3810,0
|
|
20240405,161800,4287828975,3810,3810,3810,3810,0
|
|
20240405,161700,4287828975,3810,3810,3810,3810,0
|
|
20240405,161600,4287828975,3810,3810,3810,3810,0
|
|
20240405,161500,4287828975,3810,3810,3810,3810,0
|
|
20240405,161400,4287828975,3810,3810,3810,3810,5059
|
|
20240405,161300,4287828975,3810,3810,3810,3810,0
|
|
20240405,161200,4287828975,3810,3810,3810,3810,0
|
|
20240405,161100,4287828975,3810,3810,3810,3810,0
|
|
20240405,161000,4287828975,3810,3810,3810,3810,0
|
|
20240405,160900,4287828975,3810,3810,3810,3810,0
|
|
20240405,160800,4287828975,3810,3810,3810,3810,0
|
|
20240405,160700,4287828975,3810,3810,3810,3810,0
|
|
20240405,160600,4287828975,3810,3810,3810,3810,0
|
|
20240405,160500,4287828975,3810,3810,3810,3810,0
|
|
20240405,160400,4287828975,3810,3810,3810,3810,0
|
|
20240405,160300,4287828975,3810,3810,3810,3810,0
|
|
20240405,160200,4287828975,3810,3810,3810,3810,0
|
|
20240405,160100,4287828975,3810,3810,3810,3810,0
|
|
20240405,160000,4287828975,3810,3810,3810,3810,0
|
|
20240405,155900,4287828975,3810,3810,3810,3810,0
|
|
20240405,155800,4287828975,3810,3810,3810,3810,0
|
|
20240405,155700,4287828975,3810,3810,3810,3810,0
|
|
20240405,155600,4287828975,3810,3810,3810,3810,0
|
|
20240405,155500,4287828975,3810,3810,3810,3810,0
|
|
20240405,155400,4287828975,3810,3810,3810,3810,0
|
|
20240405,155300,4287828975,3810,3810,3810,3810,0
|
|
20240405,155200,4287828975,3810,3810,3810,3810,0
|
|
20240405,155100,4287828975,3810,3810,3810,3810,0
|
|
20240405,155000,4287828975,3810,3810,3810,3810,0
|
|
20240405,154900,4287828975,3810,3810,3810,3810,0
|
|
20240405,154800,4287828975,3810,3810,3810,3810,0
|
|
20240405,154700,4287828975,3810,3810,3810,3810,0
|
|
20240405,154600,4287828975,3810,3810,3810,3810,0
|
|
20240405,154500,4287828975,3810,3810,3810,3810,0
|
|
20240405,154400,4287828975,3810,3810,3810,3810,5059
|
|
20240405,154300,4287828975,3810,3810,3810,3810,0
|
|
20240405,154200,4287828975,3810,3810,3810,3810,0
|
|
20240405,154100,4287828975,3810,3810,3810,3810,0
|
|
20240405,154000,4287828975,3810,3810,3810,3810,0
|
|
20240405,153900,4287828975,3810,3810,3810,3810,0
|
|
20240405,153800,4287828975,3810,3810,3810,3810,0
|
|
20240405,153700,4287828975,3810,3810,3810,3810,0
|
|
20240405,153600,4287828975,3810,3810,3810,3810,0
|
|
20240405,153500,4287828975,3810,3810,3810,3810,0
|
|
20240405,153400,4287828975,3810,3810,3810,3810,0
|
|
20240405,153300,4287828975,3810,3810,3810,3810,0
|
|
20240405,153200,4287828975,3810,3810,3810,3810,0
|
|
20240405,153100,4287828975,3810,3810,3810,3810,0
|
|
20240405,153000,4287828975,3810,3810,3810,3810,5059
|
|
20240405,152900,4268554185,3800,3800,3800,3800,0
|
|
20240405,152800,4268554185,3800,3800,3800,3800,0
|
|
20240405,152700,4268554185,3800,3800,3800,3800,0
|
|
20240405,152600,4268554185,3800,3800,3800,3800,0
|
|
20240405,152500,4268554185,3800,3800,3800,3800,0
|
|
20240405,152400,4268554185,3800,3800,3800,3800,0
|
|
20240405,152300,4268554185,3800,3800,3800,3800,0
|
|
20240405,152200,4268554185,3800,3800,3800,3800,0
|
|
20240405,152100,4268554185,3800,3800,3800,3800,0
|
|
20240405,152000,4268554185,3800,3800,3800,3800,0
|
|
20240405,151900,4268554185,3800,3815,3815,3800,677
|
|
20240405,151800,4265981305,3800,3800,3800,3800,1385
|
|
20240405,151700,4260718305,3800,3810,3810,3800,1696
|
|
20240405,151600,4254262240,3810,3830,3830,3810,1129
|
|
20240405,151500,4249953875,3835,3840,3840,3810,890
|
|
20240405,151400,4246561715,3840,3840,3845,3810,885
|
|
20240405,151300,4243182635,3850,3820,3850,3815,809
|
|
20240405,151200,4240092055,3820,3820,3845,3820,146
|
|
20240405,151100,4239534210,3820,3840,3840,3815,331
|
|
20240405,151000,4238270090,3865,3855,3870,3855,526
|
|
20240405,150900,4236237640,3855,3845,3855,3845,144
|
|
20240405,150800,4235683310,3845,3840,3845,3815,547
|
|
20240405,150700,4233584025,3840,3840,3840,3840,8
|
|
20240405,150600,4233553305,3835,3835,3835,3835,425
|
|
20240405,150500,4231923430,3835,3820,3835,3815,1303
|
|
20240405,150400,4226938695,3815,3815,3815,3815,231
|
|
20240405,150300,4226057430,3800,3800,3800,3800,320
|
|
20240405,150200,4224841430,3800,3820,3820,3800,1294
|
|
20240405,150100,4219916395,3820,3825,3825,3820,139
|
|
20240405,150000,4219385335,3825,3850,3850,3825,486
|
|
20240405,145900,4217520095,3850,3850,3855,3850,173
|
|
20240405,145800,4216854020,3855,3855,3855,3850,109
|
|
20240405,145700,4216434360,3855,3855,3855,3855,1
|
|
20240405,145600,4216430505,3850,3850,3850,3850,651
|
|
20240405,145500,4213924155,3855,3850,3855,3850,161
|
|
20240405,145400,4213304300,3850,3850,3850,3850,304
|
|
20240405,145300,4212133900,3845,3840,3845,3840,194
|
|
20240405,145200,4211388250,3840,3845,3845,3840,7
|
|
20240405,145100,4211361340,3860,3860,3865,3850,5484
|
|
20240405,145000,4190216040,3860,3860,3860,3860,85
|
|
20240405,144900,4189887940,3860,3870,3870,3860,122
|
|
20240405,144800,4189416710,3885,3875,3885,3870,1154
|
|
20240405,144700,4184950110,3885,3870,3885,3870,1579
|
|
20240405,144600,4178822800,3865,3860,3865,3860,624
|
|
20240405,144500,4176411135,3855,3855,3855,3855,470
|
|
20240405,144400,4174599285,3855,3855,3855,3855,6
|
|
20240405,144300,4174576155,3855,3855,3855,3825,30
|
|
20240405,144200,4174460940,3855,3845,3855,3845,75
|
|
20240405,144100,4174172495,3855,3845,3855,3845,188
|
|
20240405,144000,4173449550,3845,3840,3845,3840,714
|
|
20240405,143900,4170707755,3840,3840,3840,3825,153
|
|
20240405,143800,4170121230,3840,3845,3845,3840,506
|
|
20240405,143700,4168178185,3845,3845,3845,3810,211
|
|
20240405,143600,4167373860,3845,3845,3845,3820,361
|
|
20240405,143500,4165993365,3825,3845,3845,3825,41
|
|
20240405,143400,4165836520,3845,3840,3845,3830,5331
|
|
20240405,143300,4145417690,3840,3840,3840,3835,6
|
|
20240405,143200,4145394660,3840,3840,3840,3840,5
|
|
20240405,143100,4145375460,3840,3840,3840,3840,7
|
|
20240405,143000,4145348580,3840,3835,3840,3835,8
|
|
20240405,142900,4145317870,3840,3840,3845,3835,15
|
|
20240405,142800,4145260265,3835,3825,3835,3825,457
|
|
20240405,142700,4143510610,3825,3825,3825,3820,15
|
|
20240405,142600,4143453280,3825,3825,3825,3825,7
|
|
20240405,142500,4143426505,3805,3825,3825,3805,763
|
|
20240405,142400,4140520975,3825,3840,3840,3805,189
|
|
20240405,142300,4139799905,3840,3825,3840,3825,108
|
|
20240405,142200,4139386775,3825,3845,3845,3805,1041
|
|
20240405,142100,4135423790,3845,3840,3845,3840,462
|
|
20240405,142000,4133649705,3845,3840,3845,3840,831
|
|
20240405,141900,4130458660,3840,3840,3840,3840,212
|
|
20240405,141800,4129644580,3840,3840,3840,3840,3
|
|
20240405,141700,4129633060,3840,3835,3840,3835,4
|
|
20240405,141600,4129617705,3835,3840,3840,3835,4
|
|
20240405,141500,4129602350,3815,3840,3840,3815,600
|
|
20240405,141400,4127308470,3840,3835,3840,3820,52
|
|
20240405,141300,4127109490,3835,3835,3835,3835,745
|
|
20240405,141200,4124252415,3835,3835,3835,3835,3
|
|
20240405,141100,4124240910,3835,3835,3835,3835,98
|
|
20240405,141000,4123865080,3835,3835,3835,3820,5
|
|
20240405,140900,4123845935,3835,3835,3835,3835,752
|
|
20240405,140800,4120962015,3815,3820,3840,3815,89
|
|
20240405,140700,4120622075,3820,3815,3820,3805,1043
|
|
20240405,140600,4116650025,3820,3800,3820,3800,8
|
|
20240405,140500,4116619520,3800,3840,3840,3800,523
|
|
20240405,140400,4114630525,3840,3840,3840,3840,1
|
|
20240405,140300,4114626685,3840,3840,3840,3840,6
|
|
20240405,140200,4114603645,3820,3840,3840,3820,26
|
|
20240405,140100,4114504205,3840,3840,3845,3840,113
|
|
20240405,140000,4114070275,3815,3840,3840,3815,133
|
|
20240405,135900,4113560280,3815,3845,3845,3815,662
|
|
20240405,135800,4111030355,3815,3830,3845,3805,81
|
|
20240405,135700,4110720080,3805,3805,3830,3805,71
|
|
20240405,135600,4110449565,3830,3830,3830,3805,28
|
|
20240405,135500,4110342350,3830,3825,3830,3805,12
|
|
20240405,135400,4110296445,3825,3825,3830,3825,10
|
|
20240405,135300,4110258185,3830,3830,3830,3805,64
|
|
20240405,135200,4110013780,3830,3800,3830,3800,232
|
|
20240405,135100,4109131830,3800,3820,3820,3800,641
|
|
20240405,135000,4106694255,3820,3820,3820,3820,13
|
|
20240405,134900,4106644595,3820,3805,3820,3805,258
|
|
20240405,134800,4105662860,3805,3820,3820,3800,349
|
|
20240405,134700,4104335260,3820,3820,3820,3820,4
|
|
20240405,134600,4104319980,3820,3820,3820,3820,69
|
|
20240405,134500,4104056400,3820,3830,3830,3800,751
|
|
20240405,134400,4101200525,3830,3825,3830,3800,896
|
|
20240405,134300,4097787200,3825,3830,3830,3800,2318
|
|
20240405,134200,4088968695,3830,3835,3835,3810,216
|
|
20240405,134100,4088144780,3835,3845,3855,3830,189
|
|
20240405,134000,4087419150,3845,3860,3880,3845,1263
|
|
20240405,133900,4082561390,3880,3885,3885,3860,37
|
|
20240405,133800,4082418505,3880,3885,3885,3880,39
|
|
20240405,133700,4082266995,3860,3885,3885,3855,48
|
|
20240405,133600,4082081440,3885,3855,3885,3855,429
|
|
20240405,133500,4080420880,3885,3865,3885,3865,616
|
|
20240405,133400,4078033110,3865,3865,3865,3865,7
|
|
20240405,133300,4078006055,3880,3875,3880,3865,772
|
|
20240405,133200,4075015440,3875,3865,3875,3865,520
|
|
20240405,133100,4073002580,3865,3845,3865,3845,11
|
|
20240405,133000,4072960265,3845,3845,3860,3845,118
|
|
20240405,132900,4072506435,3860,3855,3860,3855,1007
|
|
20240405,132800,4068621625,3855,3855,3855,3855,2
|
|
20240405,132700,4068613915,3855,3845,3855,3845,143
|
|
20240405,132600,4068063980,3855,3845,3855,3845,150
|
|
20240405,132500,4067487220,3855,3850,3855,3850,74
|
|
20240405,132400,4067202315,3850,3850,3855,3850,374
|
|
20240405,132300,4065762410,3850,3850,3850,3850,0
|
|
20240405,132200,4065762410,3850,3845,3850,3845,69
|
|
20240405,132100,4065497100,3845,3830,3845,3830,268
|
|
20240405,132000,4064469055,3815,3815,3815,3815,144
|
|
20240405,131900,4063919695,3815,3815,3815,3815,453
|
|
20240405,131800,4062191500,3810,3825,3825,3810,7512
|
|
20240405,131700,4033519760,3830,3830,3830,3830,2
|
|
20240405,131600,4033512100,3830,3845,3845,3830,77
|
|
20240405,131500,4033217175,3845,3840,3845,3840,8
|
|
20240405,131400,4033186450,3845,3845,3845,3825,74
|
|
20240405,131300,4032901980,3845,3830,3845,3830,310
|
|
20240405,131200,4031714665,3825,3825,3850,3825,54
|
|
20240405,131100,4031508090,3825,3825,3825,3825,144
|
|
20240405,131000,4030957290,3825,3860,3860,3820,853
|
|
20240405,130900,4027690305,3860,3860,3860,3860,4
|
|
20240405,130800,4027674865,3860,3860,3860,3860,33
|
|
20240405,130700,4027547485,3870,3870,3870,3870,0
|
|
20240405,130600,4027547485,3870,3870,3870,3870,0
|
|
20240405,130500,4027547485,3870,3870,3870,3870,1
|
|
20240405,130400,4027543615,3890,3855,3890,3855,892
|
|
20240405,130300,4024099820,3855,3855,3855,3855,46
|
|
20240405,130200,4023922490,3860,3870,3870,3860,56
|
|
20240405,130100,4023706060,3895,3860,3895,3860,255
|
|
20240405,130000,4022717095,3860,3840,3860,3840,102
|
|
20240405,125900,4022323655,3840,3840,3840,3840,0
|
|
20240405,125800,4022323655,3840,3840,3840,3840,300
|
|
20240405,125700,4021171655,3840,3840,3840,3840,2
|
|
20240405,125600,4021163975,3835,3835,3840,3835,113
|
|
20240405,125500,4020730550,3845,3845,3845,3845,192
|
|
20240405,125400,4019992310,3830,3860,3860,3830,1577
|
|
20240405,125300,4013947240,3865,3865,3865,3865,0
|
|
20240405,125200,4013947240,3865,3870,3870,3865,116
|
|
20240405,125100,4013498435,3870,3870,3870,3870,318
|
|
20240405,125000,4012267775,3865,3865,3870,3865,32
|
|
20240405,124900,4012144040,3870,3840,3870,3840,83
|
|
20240405,124800,4011824570,3850,3830,3850,3830,335
|
|
20240405,124700,4010537715,3830,3830,3830,3830,150
|
|
20240405,124600,4009963215,3830,3830,3830,3830,226
|
|
20240405,124500,4009097635,3825,3825,3825,3825,0
|
|
20240405,124400,4009097635,3825,3875,3895,3825,1331
|
|
20240405,124300,4003947020,3880,3875,3880,3860,410
|
|
20240405,124200,4002361770,3870,3860,3870,3860,62
|
|
20240405,124100,4002122360,3860,3855,3860,3855,400
|
|
20240405,124000,4000579055,3855,3835,3855,3835,976
|
|
20240405,123900,3996827655,3835,3835,3835,3835,4
|
|
20240405,123800,3996812315,3840,3840,3840,3840,50
|
|
20240405,123700,3996620315,3840,3840,3840,3840,0
|
|
20240405,123600,3996620315,3840,3840,3840,3840,0
|
|
20240405,123500,3996620315,3840,3840,3840,3840,0
|
|
20240405,123400,3996620315,3840,3820,3840,3820,1539
|
|
20240405,123300,3990741035,3820,3835,3835,3820,819
|
|
20240405,123200,3987609745,3830,3845,3845,3830,910
|
|
20240405,123100,3984120665,3845,3845,3845,3845,0
|
|
20240405,123000,3984120665,3845,3860,3860,3845,97
|
|
20240405,122900,3983747210,3860,3860,3860,3860,70
|
|
20240405,122800,3983477010,3860,3875,3880,3860,7
|
|
20240405,122700,3983449895,3860,3870,3875,3860,84
|
|
20240405,122600,3983124900,3870,3860,3870,3860,27
|
|
20240405,122500,3983020600,3860,3845,3860,3845,10
|
|
20240405,122400,3982982045,3845,3840,3850,3840,459
|
|
20240405,122300,3981215460,3840,3830,3840,3830,2333
|
|
20240405,122200,3972256770,3825,3830,3830,3825,202
|
|
20240405,122100,3971483845,3820,3830,3835,3820,233
|
|
20240405,122000,3970592685,3830,3830,3830,3830,5
|
|
20240405,121900,3970573535,3835,3835,3835,3835,1414
|
|
20240405,121800,3965150845,3840,3840,3840,3840,0
|
|
20240405,121700,3965150845,3840,3875,3875,3840,1017
|
|
20240405,121600,3961216880,3875,3860,3875,3840,2308
|
|
20240405,121500,3952291475,3875,3875,3875,3875,0
|
|
20240405,121400,3952291475,3875,3875,3875,3875,0
|
|
20240405,121300,3952291475,3875,3855,3875,3840,955
|
|
20240405,121200,3948617175,3860,3860,3860,3860,902
|
|
20240405,121100,3945135455,3860,3860,3860,3860,259
|
|
20240405,121000,3944135715,3860,3885,3885,3860,1568
|
|
20240405,120900,3938066690,3885,3890,3905,3885,429
|
|
20240405,120800,3936395160,3905,3915,3915,3905,1533
|
|
20240405,120700,3930398875,3920,3910,3920,3910,2386
|
|
20240405,120600,3921055730,3885,3900,3905,3880,2431
|
|
20240405,120500,3911581995,3885,3905,3915,3875,598
|
|
20240405,120400,3909251560,3905,3860,3915,3860,2806
|
|
20240405,120300,3898318145,3855,3850,3855,3850,119
|
|
20240405,120200,3897859955,3880,3850,3880,3845,3307
|
|
20240405,120100,3885105170,3845,3845,3845,3845,1326
|
|
20240405,120000,3880006700,3840,3860,3865,3840,176
|
|
20240405,115900,3879327010,3860,3840,3860,3835,2317
|
|
20240405,115800,3870426305,3835,3835,3835,3835,204
|
|
20240405,115700,3869643965,3820,3825,3825,3820,673
|
|
20240405,115600,3867072550,3825,3835,3835,3825,24
|
|
20240405,115500,3866980740,3820,3820,3820,3820,1
|
|
20240405,115400,3866976920,3830,3810,3830,3810,102
|
|
20240405,115300,3866587715,3810,3805,3815,3805,249
|
|
20240405,115200,3865640145,3820,3820,3820,3820,235
|
|
20240405,115100,3864742445,3820,3810,3825,3800,689
|
|
20240405,115000,3862112590,3810,3825,3825,3810,22
|
|
20240405,114900,3862028545,3830,3830,3830,3830,384
|
|
20240405,114800,3860557825,3830,3830,3835,3830,1020
|
|
20240405,114700,3856651220,3830,3825,3830,3825,429
|
|
20240405,114600,3855008710,3825,3810,3825,3810,975
|
|
20240405,114500,3851282460,3795,3810,3810,3795,467
|
|
20240405,114400,3849507170,3810,3810,3810,3810,20
|
|
20240405,114300,3849430970,3805,3805,3805,3805,0
|
|
20240405,114200,3849430970,3805,3800,3805,3800,181
|
|
20240405,114100,3848742270,3800,3800,3800,3800,19
|
|
20240405,114000,3848670070,3810,3800,3810,3800,124
|
|
20240405,113900,3848197785,3790,3800,3800,3790,31
|
|
20240405,113800,3848079995,3805,3790,3805,3785,1143
|
|
20240405,113700,3843738375,3795,3800,3800,3785,1130
|
|
20240405,113600,3839453320,3790,3790,3790,3790,39
|
|
20240405,113500,3839305510,3800,3800,3800,3800,38
|
|
20240405,113400,3839161110,3800,3800,3800,3790,34
|
|
20240405,113300,3839031995,3800,3800,3800,3795,149
|
|
20240405,113200,3838466320,3800,3790,3800,3790,187
|
|
20240405,113100,3837757290,3790,3785,3790,3780,28
|
|
20240405,113000,3837651220,3780,3775,3780,3775,18
|
|
20240405,112900,3837583265,3775,3790,3790,3775,115
|
|
20240405,112800,3837147445,3790,3770,3790,3770,483
|
|
20240405,112700,3835323675,3765,3765,3765,3765,1
|
|
20240405,112600,3835319910,3765,3750,3765,3750,648
|
|
20240405,112500,3832888150,3765,3765,3775,3745,2374
|
|
20240405,112400,3823988030,3760,3765,3775,3760,282
|
|
20240405,112300,3822927170,3780,3775,3780,3770,553
|
|
20240405,112200,3820840290,3770,3775,3775,3770,162
|
|
20240405,112100,3820228990,3775,3770,3785,3770,147
|
|
20240405,112000,3819673550,3770,3775,3775,3770,65
|
|
20240405,111900,3819428235,3785,3790,3790,3775,6
|
|
20240405,111800,3819405515,3790,3770,3795,3770,932
|
|
20240405,111700,3815887885,3790,3770,3795,3750,296
|
|
20240405,111600,3814771320,3795,3785,3800,3745,3783
|
|
20240405,111500,3800512400,3795,3795,3800,3785,3745
|
|
20240405,111400,3786302040,3795,3800,3800,3785,1703
|
|
20240405,111300,3779838350,3800,3805,3805,3800,119
|
|
20240405,111200,3779385810,3805,3820,3820,3805,539
|
|
20240405,111100,3777332125,3820,3835,3835,3820,1116
|
|
20240405,111000,3773056225,3855,3830,3855,3830,218
|
|
20240405,110900,3772216545,3845,3820,3860,3820,5620
|
|
20240405,110800,3750601935,3820,3800,3825,3800,2313
|
|
20240405,110700,3741776355,3800,3770,3800,3760,4785
|
|
20240405,110600,3723753260,3770,3825,3825,3765,4171
|
|
20240405,110500,3707924140,3825,3845,3850,3805,5374
|
|
20240405,110400,3687366630,3845,3865,3890,3845,4154
|
|
20240405,110300,3671353480,3865,3900,3900,3865,3291
|
|
20240405,110200,3658572505,3900,3895,3920,3860,5058
|
|
20240405,110100,3638942775,3905,3940,3965,3885,17074
|
|
20240405,110000,3571712910,3950,3975,3980,3915,8321
|
|
20240405,105900,3538846435,3980,3945,3990,3940,7019
|
|
20240405,105800,3510979985,3975,3935,3980,3925,5794
|
|
20240405,105700,3488115225,3930,3975,3975,3920,4664
|
|
20240405,105600,3469752245,3960,3935,3985,3900,5890
|
|
20240405,105500,3446504970,3940,3880,3940,3875,5902
|
|
20240405,105400,3423518575,3875,3880,3880,3870,1799
|
|
20240405,105300,3416552190,3890,3890,3890,3875,3644
|
|
20240405,105200,3402410810,3895,3940,3940,3885,8539
|
|
20240405,105100,3368926815,3940,3910,3995,3910,10866
|
|
20240405,105000,3326003485,3910,3870,3920,3870,5634
|
|
20240405,104900,3304104390,3870,3890,3900,3870,3147
|
|
20240405,104800,3291876775,3890,3835,3910,3835,10515
|
|
20240405,104700,3251213760,3840,4040,4055,3835,42765
|
|
20240405,104600,3082604180,4020,3825,4060,3820,52738
|
|
20240405,104500,2872535065,3855,3790,3855,3790,7432
|
|
20240405,104400,2844083170,3790,3790,3790,3765,447
|
|
20240405,104300,2842391435,3790,3765,3790,3765,825
|
|
20240405,104200,2839283680,3760,3760,3760,3760,0
|
|
20240405,104100,2839283680,3760,3765,3765,3760,14
|
|
20240405,104000,2839231010,3760,3775,3775,3760,796
|
|
20240405,103900,2836232170,3775,3775,3775,3775,492
|
|
20240405,103800,2834374870,3775,3780,3780,3775,255
|
|
20240405,103700,2833412240,3785,3790,3790,3780,671
|
|
20240405,103600,2830875030,3790,3780,3790,3770,331
|
|
20240405,103500,2829625075,3780,3780,3780,3780,27
|
|
20240405,103400,2829523015,3780,3775,3820,3775,4881
|
|
20240405,103300,2810963005,3775,3755,3775,3755,472
|
|
20240405,103200,2809182465,3755,3755,3755,3755,6
|
|
20240405,103100,2809159935,3755,3750,3755,3750,9
|
|
20240405,103000,2809126180,3750,3755,3755,3750,571
|
|
20240405,102900,2806983930,3750,3750,3750,3750,19
|
|
20240405,102800,2806912680,3745,3745,3745,3745,0
|
|
20240405,102700,2806912680,3745,3780,3780,3745,351
|
|
20240405,102600,2805596055,3780,3760,3780,3760,101
|
|
20240405,102500,2805214555,3760,3745,3760,3735,828
|
|
20240405,102400,2802114735,3745,3765,3765,3745,3640
|
|
20240405,102300,2788455345,3770,3790,3790,3770,797
|
|
20240405,102200,2785443580,3790,3790,3790,3790,299
|
|
20240405,102100,2784310370,3795,3810,3815,3795,3633
|
|
20240405,102000,2770498260,3810,3805,3825,3805,3580
|
|
20240405,101900,2756805445,3805,3800,3825,3800,1205
|
|
20240405,101800,2752218385,3805,3760,3805,3760,8776
|
|
20240405,101700,2718948300,3750,3755,3755,3750,5
|
|
20240405,101600,2718929530,3755,3750,3755,3750,12
|
|
20240405,101500,2718884485,3750,3725,3750,3725,915
|
|
20240405,101400,2715460865,3740,3725,3740,3725,43
|
|
20240405,101300,2715300060,3740,3740,3740,3740,299
|
|
20240405,101200,2714181800,3725,3725,3740,3725,2827
|
|
20240405,101100,2703647985,3720,3730,3730,3720,4552
|
|
20240405,101000,2686698195,3745,3745,3745,3730,2007
|
|
20240405,100900,2679202285,3745,3750,3750,3745,829
|
|
20240405,100800,2676097580,3750,3750,3750,3750,1183
|
|
20240405,100700,2671661330,3750,3755,3755,3750,85
|
|
20240405,100600,2671342475,3755,3765,3765,3755,1282
|
|
20240405,100500,2666518445,3770,3770,3770,3765,242
|
|
20240405,100400,2665607020,3770,3765,3770,3765,847
|
|
20240405,100300,2662416155,3765,3770,3770,3765,279
|
|
20240405,100200,2661365690,3765,3765,3765,3760,505
|
|
20240405,100100,2659466595,3760,3760,3770,3760,294
|
|
20240405,100000,2658360360,3770,3775,3775,3760,1383
|
|
20240405,095900,2653152880,3775,3760,3775,3760,1794
|
|
20240405,095800,2646384930,3765,3765,3765,3760,951
|
|
20240405,095700,2642807875,3765,3740,3765,3740,485
|
|
20240405,095600,2640986875,3745,3740,3755,3735,612
|
|
20240405,095500,2638700375,3740,3750,3750,3735,3547
|
|
20240405,095400,2625409670,3750,3745,3760,3740,1726
|
|
20240405,095300,2618946095,3760,3780,3780,3740,2846
|
|
20240405,095200,2608273050,3785,3780,3785,3750,5500
|
|
20240405,095100,2587460270,3780,3795,3795,3735,3142
|
|
20240405,095000,2575664415,3795,3795,3795,3770,1576
|
|
20240405,094900,2569702535,3795,3790,3795,3785,698
|
|
20240405,094800,2567058050,3790,3755,3790,3750,1321
|
|
20240405,094700,2562089705,3755,3760,3760,3755,153
|
|
20240405,094600,2561515165,3760,3760,3760,3760,699
|
|
20240405,094500,2558886925,3760,3790,3790,3760,7747
|
|
20240405,094400,2529615375,3785,3765,3785,3760,1817
|
|
20240405,094300,2522758850,3765,3740,3765,3740,1384
|
|
20240405,094200,2517565100,3740,3720,3740,3720,950
|
|
20240405,094100,2514021580,3715,3665,3720,3665,1433
|
|
20240405,094000,2508732180,3675,3685,3700,3670,9065
|
|
20240405,093900,2475403730,3685,3705,3725,3685,6550
|
|
20240405,093800,2451159865,3725,3710,3725,3700,3957
|
|
20240405,093700,2436489910,3710,3730,3730,3705,4594
|
|
20240405,093600,2419426585,3735,3740,3740,3730,1558
|
|
20240405,093500,2413601635,3740,3730,3755,3705,1433
|
|
20240405,093400,2408256955,3735,3720,3745,3700,6608
|
|
20240405,093300,2383724045,3720,3755,3780,3715,18578
|
|
20240405,093200,2314413400,3755,3785,3795,3755,3328
|
|
20240405,093100,2301830695,3790,3750,3795,3750,4979
|
|
20240405,093000,2283000310,3750,3790,3795,3750,16406
|
|
20240405,092900,2221108185,3790,3840,3840,3785,8390
|
|
20240405,092800,2189284975,3840,3770,3840,3770,9141
|
|
20240405,092700,2154532205,3780,3875,3880,3715,37061
|
|
20240405,092600,2014453480,3875,3920,3940,3875,20811
|
|
20240405,092500,1933125540,3910,3960,3985,3910,24876
|
|
20240405,092400,1834989585,3980,4080,4090,3925,31711
|
|
20240405,092300,1707891685,4090,3995,4100,3995,47371
|
|
20240405,092200,1515255620,4010,4070,4070,3900,53413
|
|
20240405,092100,1302790335,4080,4135,4180,4050,80787
|
|
20240405,092000,969153945,4140,3945,4150,3800,125093
|
|
20240405,091900,466294535,3985,3950,3985,3905,29336
|
|
20240405,091800,350268470,3900,3900,3900,3900,0
|
|
20240405,091700,350268470,3900,3850,3900,3805,13059
|
|
20240405,091600,299833800,3850,3770,3850,3760,13206
|
|
20240405,091500,249670120,3755,3770,3800,3755,2964
|
|
20240405,091400,238483400,3790,3740,3880,3725,25284
|
|
20240405,091300,142571260,3740,3735,3770,3720,3042
|
|
20240405,091200,131205540,3735,3675,3760,3665,9296
|
|
20240405,091100,96706910,3675,3665,3675,3650,222
|
|
20240405,091000,95893565,3645,3645,3680,3645,170
|
|
20240405,090900,95271110,3660,3655,3665,3645,830
|
|
20240405,090800,92243645,3660,3680,3680,3660,1071
|
|
20240405,090700,88317290,3700,3670,3705,3660,655
|
|
20240405,090600,85908030,3670,3640,3670,3640,325
|
|
20240405,090500,84720610,3650,3655,3670,3635,2519
|
|
20240405,090400,75525035,3655,3690,3690,3650,631
|
|
20240405,090300,73217725,3690,3650,3740,3650,2022
|
|
20240405,090200,65715615,3660,3580,3800,3580,7293
|
|
20240405,090100,38936175,3580,3560,3615,3555,1857
|
|
20240405,090000,32300270,3555,3550,3555,3525,9095
|