631 lines
32 KiB
CSV
631 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,192800,26220833275,2815,2815,2815,2815,41552
|
|
20240411,192700,26220833275,2815,2815,2815,2815,0
|
|
20240411,192600,26220833275,2815,2815,2815,2815,0
|
|
20240411,192500,26220833275,2815,2815,2815,2815,0
|
|
20240411,192400,26220833275,2815,2815,2815,2815,0
|
|
20240411,192300,26220833275,2815,2815,2815,2815,0
|
|
20240411,192200,26220833275,2815,2815,2815,2815,0
|
|
20240411,192100,26220833275,2815,2815,2815,2815,0
|
|
20240411,192000,26220833275,2815,2815,2815,2815,0
|
|
20240411,191900,26220833275,2815,2815,2815,2815,0
|
|
20240411,191800,26220833275,2815,2815,2815,2815,0
|
|
20240411,191700,26220833275,2815,2815,2815,2815,0
|
|
20240411,191600,26220833275,2815,2815,2815,2815,0
|
|
20240411,191500,26220833275,2815,2815,2815,2815,0
|
|
20240411,191400,26220833275,2815,2815,2815,2815,0
|
|
20240411,191300,26220833275,2815,2815,2815,2815,0
|
|
20240411,191200,26220833275,2815,2815,2815,2815,0
|
|
20240411,191100,26220833275,2815,2815,2815,2815,0
|
|
20240411,191000,26220833275,2815,2815,2815,2815,0
|
|
20240411,190900,26220833275,2815,2815,2815,2815,0
|
|
20240411,190800,26220833275,2815,2815,2815,2815,0
|
|
20240411,190700,26220833275,2815,2815,2815,2815,0
|
|
20240411,190600,26220833275,2815,2815,2815,2815,0
|
|
20240411,190500,26220833275,2815,2815,2815,2815,0
|
|
20240411,190400,26220833275,2815,2815,2815,2815,0
|
|
20240411,190300,26220833275,2815,2815,2815,2815,0
|
|
20240411,190200,26220833275,2815,2815,2815,2815,0
|
|
20240411,190100,26220833275,2815,2815,2815,2815,0
|
|
20240411,190000,26220833275,2815,2815,2815,2815,0
|
|
20240411,185900,26220833275,2815,2815,2815,2815,0
|
|
20240411,185800,26220833275,2815,2815,2815,2815,41552
|
|
20240411,185700,26220833275,2815,2815,2815,2815,0
|
|
20240411,185600,26220833275,2815,2815,2815,2815,0
|
|
20240411,185500,26220833275,2815,2815,2815,2815,0
|
|
20240411,185400,26220833275,2815,2815,2815,2815,0
|
|
20240411,185300,26220833275,2815,2815,2815,2815,0
|
|
20240411,185200,26220833275,2815,2815,2815,2815,0
|
|
20240411,185100,26220833275,2815,2815,2815,2815,0
|
|
20240411,185000,26220833275,2815,2815,2815,2815,0
|
|
20240411,184900,26220833275,2815,2815,2815,2815,0
|
|
20240411,184800,26220833275,2815,2815,2815,2815,0
|
|
20240411,184700,26220833275,2815,2815,2815,2815,0
|
|
20240411,184600,26220833275,2815,2815,2815,2815,0
|
|
20240411,184500,26220833275,2815,2815,2815,2815,0
|
|
20240411,184400,26220833275,2815,2815,2815,2815,0
|
|
20240411,184300,26220833275,2815,2815,2815,2815,0
|
|
20240411,184200,26220833275,2815,2815,2815,2815,0
|
|
20240411,184100,26220833275,2815,2815,2815,2815,0
|
|
20240411,184000,26220833275,2815,2815,2815,2815,0
|
|
20240411,183900,26220833275,2815,2815,2815,2815,0
|
|
20240411,183800,26220833275,2815,2815,2815,2815,0
|
|
20240411,183700,26220833275,2815,2815,2815,2815,0
|
|
20240411,183600,26220833275,2815,2815,2815,2815,0
|
|
20240411,183500,26220833275,2815,2815,2815,2815,0
|
|
20240411,183400,26220833275,2815,2815,2815,2815,0
|
|
20240411,183300,26220833275,2815,2815,2815,2815,0
|
|
20240411,183200,26220833275,2815,2815,2815,2815,0
|
|
20240411,183100,26220833275,2815,2815,2815,2815,0
|
|
20240411,183000,26220833275,2815,2815,2815,2815,0
|
|
20240411,182900,26220833275,2815,2815,2815,2815,0
|
|
20240411,182800,26220833275,2815,2815,2815,2815,41552
|
|
20240411,182700,26220833275,2815,2815,2815,2815,0
|
|
20240411,182600,26220833275,2815,2815,2815,2815,0
|
|
20240411,182500,26220833275,2815,2815,2815,2815,0
|
|
20240411,182400,26220833275,2815,2815,2815,2815,0
|
|
20240411,182300,26220833275,2815,2815,2815,2815,0
|
|
20240411,182200,26220833275,2815,2815,2815,2815,0
|
|
20240411,182100,26220833275,2815,2815,2815,2815,0
|
|
20240411,182000,26220833275,2815,2815,2815,2815,0
|
|
20240411,181900,26220833275,2815,2815,2815,2815,0
|
|
20240411,181800,26220833275,2815,2815,2815,2815,0
|
|
20240411,181700,26220833275,2815,2815,2815,2815,0
|
|
20240411,181600,26220833275,2815,2815,2815,2815,0
|
|
20240411,181500,26220833275,2815,2815,2815,2815,0
|
|
20240411,181400,26220833275,2815,2815,2815,2815,0
|
|
20240411,181300,26220833275,2815,2815,2815,2815,0
|
|
20240411,181200,26220833275,2815,2815,2815,2815,0
|
|
20240411,181100,26220833275,2815,2815,2815,2815,0
|
|
20240411,181000,26220833275,2815,2815,2815,2815,0
|
|
20240411,180900,26220833275,2815,2815,2815,2815,0
|
|
20240411,180800,26220833275,2815,2815,2815,2815,0
|
|
20240411,180700,26220833275,2815,2815,2815,2815,0
|
|
20240411,180600,26220833275,2815,2815,2815,2815,0
|
|
20240411,180500,26220833275,2815,2815,2815,2815,0
|
|
20240411,180400,26220833275,2815,2815,2815,2815,0
|
|
20240411,180300,26220833275,2815,2815,2815,2815,0
|
|
20240411,180200,26220833275,2815,2815,2815,2815,0
|
|
20240411,180100,26220833275,2815,2815,2815,2815,0
|
|
20240411,180000,26220833275,2815,2815,2815,2815,0
|
|
20240411,175900,26220833275,2815,2815,2815,2815,0
|
|
20240411,175800,26220833275,2815,2815,2815,2815,41552
|
|
20240411,175700,26220833275,2815,2815,2815,2815,0
|
|
20240411,175600,26220833275,2815,2815,2815,2815,0
|
|
20240411,175500,26220833275,2815,2815,2815,2815,0
|
|
20240411,175400,26220833275,2815,2815,2815,2815,0
|
|
20240411,175300,26220833275,2815,2815,2815,2815,0
|
|
20240411,175200,26220833275,2815,2815,2815,2815,0
|
|
20240411,175100,26220833275,2815,2815,2815,2815,0
|
|
20240411,175000,26220833275,2815,2815,2815,2815,0
|
|
20240411,174900,26220833275,2815,2815,2815,2815,0
|
|
20240411,174800,26220833275,2815,2815,2815,2815,0
|
|
20240411,174700,26220833275,2815,2815,2815,2815,0
|
|
20240411,174600,26220833275,2815,2815,2815,2815,0
|
|
20240411,174500,26220833275,2815,2815,2815,2815,0
|
|
20240411,174400,26220833275,2815,2815,2815,2815,0
|
|
20240411,174300,26220833275,2815,2815,2815,2815,0
|
|
20240411,174200,26220833275,2815,2815,2815,2815,0
|
|
20240411,174100,26220833275,2815,2815,2815,2815,0
|
|
20240411,174000,26220833275,2815,2815,2815,2815,0
|
|
20240411,173900,26220833275,2815,2815,2815,2815,0
|
|
20240411,173800,26220833275,2815,2815,2815,2815,0
|
|
20240411,173700,26220833275,2815,2815,2815,2815,0
|
|
20240411,173600,26220833275,2815,2815,2815,2815,0
|
|
20240411,173500,26220833275,2815,2815,2815,2815,0
|
|
20240411,173400,26220833275,2815,2815,2815,2815,0
|
|
20240411,173300,26220833275,2815,2815,2815,2815,0
|
|
20240411,173200,26220833275,2815,2815,2815,2815,0
|
|
20240411,173100,26220833275,2815,2815,2815,2815,0
|
|
20240411,173000,26220833275,2815,2815,2815,2815,0
|
|
20240411,172900,26220833275,2815,2815,2815,2815,0
|
|
20240411,172800,26220833275,2815,2815,2815,2815,41552
|
|
20240411,172700,26220833275,2815,2815,2815,2815,0
|
|
20240411,172600,26220833275,2815,2815,2815,2815,0
|
|
20240411,172500,26220833275,2815,2815,2815,2815,0
|
|
20240411,172400,26220833275,2815,2815,2815,2815,0
|
|
20240411,172300,26220833275,2815,2815,2815,2815,0
|
|
20240411,172200,26220833275,2815,2815,2815,2815,0
|
|
20240411,172100,26220833275,2815,2815,2815,2815,0
|
|
20240411,172000,26220833275,2815,2815,2815,2815,0
|
|
20240411,171900,26220833275,2815,2815,2815,2815,0
|
|
20240411,171800,26220833275,2815,2815,2815,2815,0
|
|
20240411,171700,26220833275,2815,2815,2815,2815,0
|
|
20240411,171600,26220833275,2815,2815,2815,2815,0
|
|
20240411,171500,26220833275,2815,2815,2815,2815,0
|
|
20240411,171400,26220833275,2815,2815,2815,2815,0
|
|
20240411,171300,26220833275,2815,2815,2815,2815,0
|
|
20240411,171200,26220833275,2815,2815,2815,2815,0
|
|
20240411,171100,26220833275,2815,2815,2815,2815,0
|
|
20240411,171000,26220833275,2815,2815,2815,2815,0
|
|
20240411,170900,26220833275,2815,2815,2815,2815,0
|
|
20240411,170800,26220833275,2815,2815,2815,2815,0
|
|
20240411,170700,26220833275,2815,2815,2815,2815,0
|
|
20240411,170600,26220833275,2815,2815,2815,2815,0
|
|
20240411,170500,26220833275,2815,2815,2815,2815,0
|
|
20240411,170400,26220833275,2815,2815,2815,2815,0
|
|
20240411,170300,26220833275,2815,2815,2815,2815,0
|
|
20240411,170200,26220833275,2815,2815,2815,2815,0
|
|
20240411,170100,26220833275,2815,2815,2815,2815,0
|
|
20240411,170000,26220833275,2815,2815,2815,2815,0
|
|
20240411,165900,26220833275,2815,2815,2815,2815,0
|
|
20240411,165800,26220833275,2815,2815,2815,2815,41552
|
|
20240411,165700,26220833275,2815,2815,2815,2815,0
|
|
20240411,165600,26220833275,2815,2815,2815,2815,0
|
|
20240411,165500,26220833275,2815,2815,2815,2815,0
|
|
20240411,165400,26220833275,2815,2815,2815,2815,0
|
|
20240411,165300,26220833275,2815,2815,2815,2815,0
|
|
20240411,165200,26220833275,2815,2815,2815,2815,0
|
|
20240411,165100,26220833275,2815,2815,2815,2815,0
|
|
20240411,165000,26220833275,2815,2815,2815,2815,0
|
|
20240411,164900,26220833275,2815,2815,2815,2815,0
|
|
20240411,164800,26220833275,2815,2815,2815,2815,0
|
|
20240411,164700,26220833275,2815,2815,2815,2815,0
|
|
20240411,164600,26220833275,2815,2815,2815,2815,0
|
|
20240411,164500,26220833275,2815,2815,2815,2815,0
|
|
20240411,164400,26220833275,2815,2815,2815,2815,0
|
|
20240411,164300,26220833275,2815,2815,2815,2815,0
|
|
20240411,164200,26220833275,2815,2815,2815,2815,0
|
|
20240411,164100,26220833275,2815,2815,2815,2815,0
|
|
20240411,164000,26220833275,2815,2815,2815,2815,0
|
|
20240411,163900,26220833275,2815,2815,2815,2815,0
|
|
20240411,163800,26220833275,2815,2815,2815,2815,0
|
|
20240411,163700,26220833275,2815,2815,2815,2815,0
|
|
20240411,163600,26220833275,2815,2815,2815,2815,0
|
|
20240411,163500,26220833275,2815,2815,2815,2815,0
|
|
20240411,163400,26220833275,2815,2815,2815,2815,0
|
|
20240411,163300,26220833275,2815,2815,2815,2815,0
|
|
20240411,163200,26220833275,2815,2815,2815,2815,0
|
|
20240411,163100,26220833275,2815,2815,2815,2815,0
|
|
20240411,163000,26220833275,2815,2815,2815,2815,0
|
|
20240411,162900,26220833275,2815,2815,2815,2815,0
|
|
20240411,162800,26220833275,2815,2815,2815,2815,41552
|
|
20240411,162700,26220833275,2815,2815,2815,2815,0
|
|
20240411,162600,26220833275,2815,2815,2815,2815,0
|
|
20240411,162500,26220833275,2815,2815,2815,2815,0
|
|
20240411,162400,26220833275,2815,2815,2815,2815,0
|
|
20240411,162300,26220833275,2815,2815,2815,2815,0
|
|
20240411,162200,26220833275,2815,2815,2815,2815,0
|
|
20240411,162100,26220833275,2815,2815,2815,2815,0
|
|
20240411,162000,26220833275,2815,2815,2815,2815,0
|
|
20240411,161900,26220833275,2815,2815,2815,2815,0
|
|
20240411,161800,26220833275,2815,2815,2815,2815,0
|
|
20240411,161700,26220833275,2815,2815,2815,2815,0
|
|
20240411,161600,26220833275,2815,2815,2815,2815,0
|
|
20240411,161500,26220833275,2815,2815,2815,2815,0
|
|
20240411,161400,26220833275,2815,2815,2815,2815,0
|
|
20240411,161300,26220833275,2815,2815,2815,2815,0
|
|
20240411,161200,26220833275,2815,2815,2815,2815,0
|
|
20240411,161100,26220833275,2815,2815,2815,2815,0
|
|
20240411,161000,26220833275,2815,2815,2815,2815,0
|
|
20240411,160900,26220833275,2815,2815,2815,2815,0
|
|
20240411,160800,26220833275,2815,2815,2815,2815,0
|
|
20240411,160700,26220833275,2815,2815,2815,2815,0
|
|
20240411,160600,26220833275,2815,2815,2815,2815,0
|
|
20240411,160500,26220833275,2815,2815,2815,2815,0
|
|
20240411,160400,26220833275,2815,2815,2815,2815,0
|
|
20240411,160300,26220833275,2815,2815,2815,2815,0
|
|
20240411,160200,26220833275,2815,2815,2815,2815,0
|
|
20240411,160100,26220833275,2815,2815,2815,2815,0
|
|
20240411,160000,26220833275,2815,2815,2815,2815,0
|
|
20240411,155900,26220833275,2815,2815,2815,2815,0
|
|
20240411,155800,26220833275,2815,2815,2815,2815,41552
|
|
20240411,155700,26220833275,2815,2815,2815,2815,0
|
|
20240411,155600,26220833275,2815,2815,2815,2815,0
|
|
20240411,155500,26220833275,2815,2815,2815,2815,0
|
|
20240411,155400,26220833275,2815,2815,2815,2815,0
|
|
20240411,155300,26220833275,2815,2815,2815,2815,0
|
|
20240411,155200,26220833275,2815,2815,2815,2815,0
|
|
20240411,155100,26220833275,2815,2815,2815,2815,0
|
|
20240411,155000,26220833275,2815,2815,2815,2815,0
|
|
20240411,154900,26220833275,2815,2815,2815,2815,0
|
|
20240411,154800,26220833275,2815,2815,2815,2815,0
|
|
20240411,154700,26220833275,2815,2815,2815,2815,0
|
|
20240411,154600,26220833275,2815,2815,2815,2815,0
|
|
20240411,154500,26220833275,2815,2815,2815,2815,0
|
|
20240411,154400,26220833275,2815,2815,2815,2815,0
|
|
20240411,154300,26220833275,2815,2815,2815,2815,0
|
|
20240411,154200,26220833275,2815,2815,2815,2815,0
|
|
20240411,154100,26220833275,2815,2815,2815,2815,0
|
|
20240411,154000,26220833275,2815,2815,2815,2815,0
|
|
20240411,153900,26220833275,2815,2815,2815,2815,0
|
|
20240411,153800,26220833275,2815,2815,2815,2815,0
|
|
20240411,153700,26220833275,2815,2815,2815,2815,0
|
|
20240411,153600,26220833275,2815,2815,2815,2815,0
|
|
20240411,153500,26220833275,2815,2815,2815,2815,0
|
|
20240411,153400,26220833275,2815,2815,2815,2815,0
|
|
20240411,153300,26220833275,2815,2815,2815,2815,0
|
|
20240411,153200,26220833275,2815,2815,2815,2815,0
|
|
20240411,153100,26220833275,2815,2815,2815,2815,0
|
|
20240411,153000,26220833275,2815,2815,2815,2815,41552
|
|
20240411,152900,26103864395,2815,2815,2815,2815,0
|
|
20240411,152800,26103864395,2815,2815,2815,2815,0
|
|
20240411,152700,26103864395,2815,2815,2815,2815,0
|
|
20240411,152600,26103864395,2815,2815,2815,2815,0
|
|
20240411,152500,26103864395,2815,2815,2815,2815,0
|
|
20240411,152400,26103864395,2815,2815,2815,2815,0
|
|
20240411,152300,26103864395,2815,2815,2815,2815,0
|
|
20240411,152200,26103864395,2815,2815,2815,2815,0
|
|
20240411,152100,26103864395,2815,2815,2815,2815,0
|
|
20240411,152000,26103864395,2815,2815,2815,2815,0
|
|
20240411,151900,26103864395,2815,2820,2825,2815,14719
|
|
20240411,151800,26062361850,2820,2820,2825,2820,3448
|
|
20240411,151700,26052638460,2820,2825,2830,2820,5145
|
|
20240411,151600,26038103160,2830,2825,2830,2820,6453
|
|
20240411,151500,26019862940,2820,2825,2825,2820,2465
|
|
20240411,151400,26012906580,2825,2825,2825,2820,4418
|
|
20240411,151300,26000425840,2820,2825,2825,2820,1226
|
|
20240411,151200,25996963285,2825,2825,2825,2820,2908
|
|
20240411,151100,25988756565,2825,2820,2825,2815,8072
|
|
20240411,151000,25966004780,2820,2820,2820,2815,7015
|
|
20240411,150900,25946244360,2815,2815,2820,2815,3345
|
|
20240411,150800,25936827990,2815,2820,2825,2815,4015
|
|
20240411,150700,25925514785,2820,2825,2825,2820,1912
|
|
20240411,150600,25920122940,2820,2815,2825,2815,5639
|
|
20240411,150500,25904225260,2815,2820,2820,2815,2816
|
|
20240411,150400,25896289380,2825,2820,2825,2815,3936
|
|
20240411,150300,25885196750,2815,2820,2830,2815,9295
|
|
20240411,150200,25859018045,2820,2820,2825,2820,2286
|
|
20240411,150100,25852562635,2815,2820,2820,2815,3911
|
|
20240411,150000,25841538265,2820,2825,2825,2820,4881
|
|
20240411,145900,25827772650,2830,2830,2830,2825,1109
|
|
20240411,145800,25824639420,2825,2825,2830,2825,1152
|
|
20240411,145700,25821381510,2830,2820,2830,2820,240
|
|
20240411,145600,25820703060,2825,2830,2830,2825,2912
|
|
20240411,145500,25812473310,2830,2825,2830,2820,2044
|
|
20240411,145400,25806694720,2830,2835,2835,2825,3181
|
|
20240411,145300,25797698165,2830,2825,2830,2825,1369
|
|
20240411,145200,25793824095,2830,2815,2830,2815,11146
|
|
20240411,145100,25762313835,2815,2820,2825,2815,3262
|
|
20240411,145000,25753113375,2820,2825,2830,2820,5810
|
|
20240411,144900,25736720740,2820,2820,2825,2820,3135
|
|
20240411,144800,25727874915,2820,2825,2825,2820,5998
|
|
20240411,144700,25710948215,2825,2825,2830,2825,1959
|
|
20240411,144600,25705408690,2825,2825,2830,2825,6676
|
|
20240411,144500,25686548855,2830,2820,2830,2820,4330
|
|
20240411,144400,25674311560,2820,2825,2830,2820,2618
|
|
20240411,144300,25666920360,2825,2835,2840,2820,10377
|
|
20240411,144200,25637570410,2835,2835,2840,2835,519
|
|
20240411,144100,25636099040,2835,2840,2840,2835,2337
|
|
20240411,144000,25629463020,2835,2835,2840,2835,3800
|
|
20240411,143900,25618683715,2830,2835,2835,2830,505
|
|
20240411,143800,25617254415,2835,2835,2835,2830,538
|
|
20240411,143700,25615731545,2830,2825,2835,2825,4612
|
|
20240411,143600,25602678780,2825,2825,2830,2820,5046
|
|
20240411,143500,25588432210,2830,2820,2830,2820,16664
|
|
20240411,143400,25541431740,2820,2845,2845,2820,24450
|
|
20240411,143300,25472215665,2840,2845,2845,2840,1996
|
|
20240411,143200,25466546000,2845,2840,2845,2840,3765
|
|
20240411,143100,25455841035,2840,2840,2845,2840,3840
|
|
20240411,143000,25444935425,2835,2840,2840,2835,226
|
|
20240411,142900,25444293770,2840,2840,2845,2835,3609
|
|
20240411,142800,25434044265,2840,2850,2850,2840,1370
|
|
20240411,142700,25430151605,2850,2850,2850,2840,2145
|
|
20240411,142600,25424052665,2845,2845,2850,2845,1076
|
|
20240411,142500,25420991185,2840,2845,2845,2840,4159
|
|
20240411,142400,25409171225,2850,2855,2855,2850,1276
|
|
20240411,142300,25405534615,2850,2855,2855,2850,1923
|
|
20240411,142200,25400050425,2850,2855,2855,2850,19
|
|
20240411,142100,25399996190,2855,2855,2855,2855,6
|
|
20240411,142000,25399979060,2855,2855,2855,2850,524
|
|
20240411,141900,25398484470,2850,2855,2855,2850,459
|
|
20240411,141800,25397175495,2855,2855,2855,2850,471
|
|
20240411,141700,25395831090,2850,2855,2855,2850,420
|
|
20240411,141600,25394632740,2850,2850,2855,2850,175
|
|
20240411,141500,25394133210,2850,2850,2850,2850,420
|
|
20240411,141400,25392936210,2850,2845,2850,2845,1308
|
|
20240411,141300,25389209910,2850,2850,2855,2850,1522
|
|
20240411,141200,25384872150,2855,2850,2855,2850,2645
|
|
20240411,141100,25377333870,2850,2845,2850,2845,1229
|
|
20240411,141000,25373831225,2845,2845,2845,2840,1398
|
|
20240411,140900,25369856415,2845,2845,2845,2840,2086
|
|
20240411,140800,25363932145,2845,2845,2845,2845,2045
|
|
20240411,140700,25358114120,2845,2845,2850,2845,274
|
|
20240411,140600,25357334585,2850,2845,2850,2840,1960
|
|
20240411,140500,25351764330,2845,2840,2845,2840,2064
|
|
20240411,140400,25345895475,2845,2845,2845,2840,284
|
|
20240411,140300,25345088440,2840,2845,2845,2840,3667
|
|
20240411,140200,25334666765,2845,2850,2850,2845,1892
|
|
20240411,140100,25329278975,2850,2840,2850,2840,3039
|
|
20240411,140000,25320642905,2845,2845,2845,2845,3169
|
|
20240411,135900,25311627100,2850,2845,2850,2845,754
|
|
20240411,135800,25309479615,2840,2850,2850,2840,4195
|
|
20240411,135700,25297553710,2850,2850,2850,2850,135
|
|
20240411,135600,25297168960,2845,2855,2855,2845,233
|
|
20240411,135500,25296505555,2845,2850,2850,2845,3640
|
|
20240411,135400,25286144655,2850,2850,2855,2850,611
|
|
20240411,135300,25284402985,2850,2850,2855,2850,6772
|
|
20240411,135200,25265077420,2840,2850,2850,2840,1565
|
|
20240411,135100,25260627930,2845,2845,2850,2845,1215
|
|
20240411,135000,25257171170,2845,2840,2845,2840,1192
|
|
20240411,134900,25253780000,2845,2850,2850,2840,1941
|
|
20240411,134800,25248256160,2850,2855,2855,2845,423
|
|
20240411,134700,25247052345,2840,2850,2850,2840,1851
|
|
20240411,134600,25241791755,2845,2840,2845,2840,460
|
|
20240411,134500,25240483100,2845,2850,2850,2840,133
|
|
20240411,134400,25240104680,2845,2845,2845,2845,3106
|
|
20240411,134300,25231268110,2845,2845,2845,2845,1167
|
|
20240411,134200,25227947995,2845,2855,2855,2845,420
|
|
20240411,134100,25226749895,2855,2845,2855,2845,2480
|
|
20240411,134000,25219693755,2845,2845,2855,2845,1032
|
|
20240411,133900,25216757705,2845,2850,2855,2845,2728
|
|
20240411,133800,25208978890,2845,2850,2855,2845,11163
|
|
20240411,133700,25177216765,2850,2855,2855,2850,909
|
|
20240411,133600,25174625995,2855,2855,2855,2855,437
|
|
20240411,133500,25173378360,2855,2855,2855,2855,4
|
|
20240411,133400,25173366940,2845,2855,2855,2845,4855
|
|
20240411,133300,25159534145,2855,2850,2855,2850,1129
|
|
20240411,133200,25156315835,2855,2850,2855,2850,3814
|
|
20240411,133100,25145429145,2855,2850,2855,2850,25
|
|
20240411,133000,25145357870,2855,2855,2855,2850,1062
|
|
20240411,132900,25142330860,2845,2850,2850,2845,5477
|
|
20240411,132800,25126727525,2850,2850,2850,2850,26
|
|
20240411,132700,25126653425,2850,2850,2855,2850,151
|
|
20240411,132600,25126223055,2850,2855,2855,2850,213
|
|
20240411,132500,25125615245,2850,2845,2855,2845,641
|
|
20240411,132400,25123787520,2845,2850,2850,2845,4729
|
|
20240411,132300,25110309890,2850,2860,2860,2850,92
|
|
20240411,132200,25110047070,2860,2855,2860,2850,413
|
|
20240411,132100,25108866355,2860,2860,2860,2850,700
|
|
20240411,132000,25106865755,2860,2860,2860,2845,965
|
|
20240411,131900,25104111195,2850,2860,2860,2850,8261
|
|
20240411,131800,25080552005,2860,2855,2860,2855,1448
|
|
20240411,131700,25076417345,2855,2860,2860,2855,631
|
|
20240411,131600,25074613135,2860,2860,2860,2855,5436
|
|
20240411,131500,25059066180,2860,2865,2870,2860,4225
|
|
20240411,131400,25046978800,2855,2850,2870,2850,62843
|
|
20240411,131300,24867855105,2850,2855,2855,2850,1058
|
|
20240411,131200,24864838660,2855,2870,2870,2855,6794
|
|
20240411,131100,24845428360,2860,2870,2870,2860,294
|
|
20240411,131000,24844585740,2870,2870,2870,2865,1113
|
|
20240411,130900,24841395440,2870,2870,2875,2865,353
|
|
20240411,130800,24840383910,2870,2870,2870,2870,3244
|
|
20240411,130700,24831073630,2860,2870,2870,2860,733
|
|
20240411,130600,24828969950,2870,2865,2870,2860,6050
|
|
20240411,130500,24811636140,2870,2870,2870,2865,2031
|
|
20240411,130400,24805808815,2870,2870,2870,2865,968
|
|
20240411,130300,24803030730,2865,2865,2870,2855,1154
|
|
20240411,130200,24799724905,2865,2855,2865,2855,9036
|
|
20240411,130100,24773923970,2860,2860,2860,2850,689
|
|
20240411,130000,24771958105,2850,2860,2860,2845,5489
|
|
20240411,125900,24756316310,2855,2855,2855,2850,2853
|
|
20240411,125800,24748172575,2855,2855,2855,2850,2734
|
|
20240411,125700,24740374505,2850,2860,2860,2850,5554
|
|
20240411,125600,24724543895,2850,2860,2865,2850,8192
|
|
20240411,125500,24701147890,2860,2870,2870,2860,1182
|
|
20240411,125400,24697762950,2870,2865,2870,2865,2209
|
|
20240411,125300,24691434095,2865,2860,2870,2860,2184
|
|
20240411,125200,24685168450,2860,2865,2865,2860,1559
|
|
20240411,125100,24680709650,2860,2870,2870,2860,2828
|
|
20240411,125000,24672614975,2865,2870,2870,2860,2071
|
|
20240411,124900,24666679860,2870,2870,2870,2865,726
|
|
20240411,124800,24664597835,2865,2865,2870,2865,927
|
|
20240411,124700,24661941525,2870,2865,2870,2865,2345
|
|
20240411,124600,24655221355,2865,2865,2870,2865,3458
|
|
20240411,124500,24645310955,2870,2875,2880,2870,1336
|
|
20240411,124400,24641475365,2875,2865,2880,2860,3756
|
|
20240411,124300,24630691665,2865,2870,2870,2860,9600
|
|
20240411,124200,24603194455,2875,2880,2890,2870,35757
|
|
20240411,124100,24500242310,2885,2890,2895,2880,34105
|
|
20240411,124000,24401860455,2885,2875,2895,2875,39866
|
|
20240411,123900,24286808100,2880,2865,2880,2865,22476
|
|
20240411,123800,24222210775,2870,2865,2875,2865,7086
|
|
20240411,123700,24201872500,2875,2875,2880,2865,49910
|
|
20240411,123600,24058454750,2870,2860,2875,2860,21501
|
|
20240411,123500,23996755895,2865,2850,2865,2850,3248
|
|
20240411,123400,23987473365,2855,2860,2860,2845,20050
|
|
20240411,123300,23930309540,2855,2870,2870,2855,18679
|
|
20240411,123200,23876814380,2865,2865,2870,2865,7948
|
|
20240411,123100,23854027560,2870,2855,2870,2855,18439
|
|
20240411,123000,23801237975,2855,2855,2860,2855,8756
|
|
20240411,122900,23776225090,2855,2845,2855,2845,7633
|
|
20240411,122800,23754450450,2845,2840,2850,2840,1517
|
|
20240411,122700,23750137175,2840,2840,2845,2835,3223
|
|
20240411,122600,23740986875,2840,2835,2840,2835,7019
|
|
20240411,122500,23721065415,2840,2835,2840,2830,4327
|
|
20240411,122400,23708804950,2835,2835,2835,2835,2119
|
|
20240411,122300,23702797585,2835,2835,2840,2835,975
|
|
20240411,122200,23700033390,2835,2830,2840,2830,1291
|
|
20240411,122100,23696377280,2830,2830,2835,2830,720
|
|
20240411,122000,23694337000,2830,2830,2835,2830,4186
|
|
20240411,121900,23682489750,2830,2835,2835,2830,1876
|
|
20240411,121800,23677171770,2835,2840,2840,2835,1533
|
|
20240411,121700,23672823885,2840,2840,2840,2835,1534
|
|
20240411,121600,23668474740,2835,2835,2840,2830,1014
|
|
20240411,121500,23665600390,2840,2840,2840,2835,568
|
|
20240411,121400,23663988990,2840,2835,2840,2830,778
|
|
20240411,121300,23661782175,2835,2835,2835,2830,974
|
|
20240411,121200,23659023260,2835,2835,2835,2830,1042
|
|
20240411,121100,23656069475,2835,2835,2835,2830,2256
|
|
20240411,121000,23649677700,2835,2835,2835,2825,940
|
|
20240411,120900,23647019125,2825,2825,2825,2815,4983
|
|
20240411,120800,23632962640,2825,2820,2825,2820,507
|
|
20240411,120700,23631532060,2825,2825,2825,2820,7853
|
|
20240411,120600,23609361015,2830,2830,2830,2825,5846
|
|
20240411,120500,23592823635,2830,2830,2835,2830,802
|
|
20240411,120400,23590551640,2830,2830,2835,2830,2588
|
|
20240411,120300,23583227590,2830,2835,2835,2830,5282
|
|
20240411,120200,23568258855,2835,2830,2835,2830,3040
|
|
20240411,120100,23559643455,2830,2830,2830,2825,1532
|
|
20240411,120000,23555308185,2830,2830,2830,2825,465
|
|
20240411,115900,23553992450,2830,2830,2830,2820,1637
|
|
20240411,115800,23549359750,2830,2825,2830,2820,4105
|
|
20240411,115700,23537769280,2825,2825,2825,2820,1032
|
|
20240411,115600,23534856405,2820,2825,2830,2820,6521
|
|
20240411,115500,23516446535,2830,2830,2835,2820,5562
|
|
20240411,115400,23500715975,2830,2835,2835,2830,453
|
|
20240411,115300,23499433485,2835,2825,2835,2825,4439
|
|
20240411,115200,23486880915,2830,2835,2840,2830,6091
|
|
20240411,115100,23469635030,2830,2820,2830,2815,7475
|
|
20240411,115000,23448521005,2820,2830,2830,2815,50960
|
|
20240411,114900,23304738385,2830,2840,2840,2830,46823
|
|
20240411,114800,23172045385,2840,2850,2850,2840,21882
|
|
20240411,114700,23109850885,2850,2855,2855,2850,534
|
|
20240411,114600,23108326485,2850,2845,2855,2845,2868
|
|
20240411,114500,23100151355,2850,2845,2850,2845,3802
|
|
20240411,114400,23089333055,2845,2850,2855,2845,12702
|
|
20240411,114300,23053150560,2850,2855,2860,2850,9092
|
|
20240411,114200,23027180910,2860,2855,2865,2845,16970
|
|
20240411,114100,22978772710,2855,2855,2860,2850,7828
|
|
20240411,114000,22956420445,2855,2860,2860,2845,18227
|
|
20240411,113900,22904506565,2860,2850,2860,2850,6648
|
|
20240411,113800,22885553765,2850,2850,2860,2850,14556
|
|
20240411,113700,22844010975,2850,2855,2855,2845,4527
|
|
20240411,113600,22831110710,2850,2845,2855,2845,5900
|
|
20240411,113500,22814318615,2845,2855,2860,2845,23811
|
|
20240411,113400,22746496665,2850,2860,2860,2850,15024
|
|
20240411,113300,22703639255,2860,2845,2860,2845,5155
|
|
20240411,113200,22688945280,2845,2860,2860,2845,73369
|
|
20240411,113100,22479771850,2860,2860,2865,2860,6282
|
|
20240411,113000,22461797135,2860,2860,2865,2860,7246
|
|
20240411,112900,22441070810,2865,2865,2870,2860,5259
|
|
20240411,112800,22425999535,2865,2870,2870,2860,12602
|
|
20240411,112700,22389909770,2870,2875,2875,2870,2196
|
|
20240411,112600,22383607165,2875,2870,2875,2870,2609
|
|
20240411,112500,22376117385,2870,2875,2875,2865,4570
|
|
20240411,112400,22362989010,2880,2870,2880,2865,14402
|
|
20240411,112300,22321695465,2870,2875,2875,2870,3869
|
|
20240411,112200,22310585920,2875,2875,2875,2870,3311
|
|
20240411,112100,22301068665,2875,2875,2880,2875,3522
|
|
20240411,112000,22290939015,2880,2875,2880,2875,1104
|
|
20240411,111900,22287763360,2880,2865,2880,2860,14861
|
|
20240411,111800,22245167820,2865,2875,2880,2860,23886
|
|
20240411,111700,22176758680,2875,2870,2880,2870,5558
|
|
20240411,111600,22160787540,2870,2885,2885,2870,9573
|
|
20240411,111500,22133251780,2890,2890,2890,2880,2494
|
|
20240411,111400,22126052695,2885,2885,2890,2880,5950
|
|
20240411,111300,22108891425,2885,2880,2885,2870,9647
|
|
20240411,111200,22081108235,2870,2865,2880,2860,11896
|
|
20240411,111100,22046983215,2865,2875,2875,2865,7004
|
|
20240411,111000,22026902130,2865,2865,2875,2860,16787
|
|
20240411,110900,21978802885,2865,2875,2880,2865,10544
|
|
20240411,110800,21948553325,2875,2870,2880,2865,14089
|
|
20240411,110700,21908140425,2870,2875,2880,2870,10162
|
|
20240411,110600,21878922280,2875,2880,2880,2870,33185
|
|
20240411,110500,21783587930,2885,2885,2890,2875,17736
|
|
20240411,110400,21732514430,2885,2880,2885,2870,20909
|
|
20240411,110300,21672380105,2880,2895,2900,2875,29411
|
|
20240411,110200,21587625540,2895,2890,2905,2890,10862
|
|
20240411,110100,21556214795,2890,2895,2915,2890,19004
|
|
20240411,110000,21501109750,2895,2920,2925,2880,55947
|
|
20240411,105900,21339262690,2920,2910,2935,2910,12252
|
|
20240411,105800,21303499080,2910,2935,2940,2905,87307
|
|
20240411,105700,21048217935,2930,2930,2935,2925,16377
|
|
20240411,105600,21000219570,2930,2930,2930,2920,10379
|
|
20240411,105500,20969843950,2920,2920,2935,2920,31564
|
|
20240411,105400,20877422980,2925,2920,2930,2915,26270
|
|
20240411,105300,20800592965,2920,2910,2945,2910,44758
|
|
20240411,105200,20669499275,2915,2895,2915,2895,19661
|
|
20240411,105100,20612392725,2900,2905,2910,2900,22455
|
|
20240411,105000,20547189770,2905,2915,2920,2900,26756
|
|
20240411,104900,20469350575,2915,2905,2925,2905,32086
|
|
20240411,104800,20375869510,2905,2895,2905,2895,15708
|
|
20240411,104700,20330334495,2900,2895,2905,2890,31446
|
|
20240411,104600,20239200955,2900,2905,2910,2890,42338
|
|
20240411,104500,20116602630,2905,2925,2930,2885,165897
|
|
20240411,104400,19634543345,2925,2935,2945,2925,28758
|
|
20240411,104300,19550308215,2935,2950,2955,2935,49997
|
|
20240411,104200,19403283490,2945,2930,2950,2925,45205
|
|
20240411,104100,19270736665,2935,2940,2950,2930,21744
|
|
20240411,104000,19206828520,2935,2955,2960,2930,68545
|
|
20240411,103900,19005316325,2960,2945,2975,2945,54466
|
|
20240411,103800,18843770940,2945,2945,2955,2935,25830
|
|
20240411,103700,18767767255,2940,2955,2960,2925,94784
|
|
20240411,103600,18488901525,2960,2955,2990,2950,69716
|
|
20240411,103500,18281990530,2950,2950,2970,2945,76721
|
|
20240411,103400,18055178050,2945,2970,2980,2930,228321
|
|
20240411,103300,17382830630,2970,2965,2985,2950,193922
|
|
20240411,103200,16806791130,2965,3005,3005,2945,264545
|
|
20240411,103100,16020623620,3005,2995,3030,2980,215442
|
|
20240411,103000,15373028550,2990,3030,3035,2965,376145
|
|
20240411,102900,14244248490,3035,2985,3060,2955,951547
|
|
20240411,102800,11370687255,2985,2935,3000,2915,832113
|
|
20240411,102700,8906655545,3000,3000,3000,3000,0
|
|
20240411,102600,8906655545,3000,2955,3000,2925,434881
|
|
20240411,102500,7609223925,2955,2850,2955,2845,131473
|
|
20240411,102400,7224167125,2850,2840,2850,2840,5099
|
|
20240411,102300,7209663380,2840,2850,2850,2840,9505
|
|
20240411,102200,7182632190,2850,2855,2860,2845,13879
|
|
20240411,102100,7143015925,2855,2850,2860,2845,3824
|
|
20240411,102000,7132106050,2845,2860,2860,2845,10040
|
|
20240411,101900,7103486345,2860,2855,2865,2850,10238
|
|
20240411,101800,7074273440,2875,2855,2895,2845,9229
|
|
20240411,101700,7047851770,2850,2880,2880,2850,86655
|
|
20240411,101600,6799717865,2875,2885,2890,2875,3300
|
|
20240411,101500,6790215825,2880,2880,2890,2875,11761
|
|
20240411,101400,6756344075,2890,2885,2895,2880,685
|
|
20240411,101300,6754367315,2880,2885,2885,2880,2298
|
|
20240411,101200,6747747255,2880,2880,2885,2875,7553
|
|
20240411,101100,6725999400,2880,2900,2900,2880,13465
|
|
20240411,101000,6687084105,2900,2925,2925,2900,20059
|
|
20240411,100900,6628579205,2925,2915,2930,2905,17657
|
|
20240411,100800,6577004055,2915,2915,2925,2910,17556
|
|
20240411,100700,6525837280,2915,2900,2915,2900,7375
|
|
20240411,100600,6504410160,2895,2900,2910,2895,12526
|
|
20240411,100500,6468096375,2900,2895,2900,2885,7357
|
|
20240411,100400,6446834945,2900,2890,2905,2890,2519
|
|
20240411,100300,6439528585,2900,2895,2900,2880,9173
|
|
20240411,100200,6413047205,2895,2880,2900,2875,11056
|
|
20240411,100100,6381172255,2880,2895,2900,2875,24496
|
|
20240411,100000,6310516250,2895,2915,2915,2875,76146
|
|
20240411,095900,6090272265,2910,2930,2930,2910,30340
|
|
20240411,095800,6001803835,2930,2925,2930,2920,8731
|
|
20240411,095700,5976260295,2935,2935,2940,2920,12611
|
|
20240411,095600,5939340860,2935,2945,2950,2925,51266
|
|
20240411,095500,5788747305,2945,2925,2950,2920,78385
|
|
20240411,095400,5558214730,2920,2910,2930,2905,17441
|
|
20240411,095300,5507264800,2920,2910,2920,2900,15780
|
|
20240411,095200,5461438030,2915,2925,2925,2905,49044
|
|
20240411,095100,5318311305,2925,2930,2935,2915,39888
|
|
20240411,095000,5201753725,2935,2920,2940,2920,50059
|
|
20240411,094900,5055016455,2920,2935,2945,2915,140042
|
|
20240411,094800,4644025435,2940,2890,2945,2890,331936
|
|
20240411,094700,3675844660,2890,2885,2890,2885,3046
|
|
20240411,094600,3667045420,2885,2885,2890,2885,25555
|
|
20240411,094500,3593304450,2885,2880,2885,2880,4362
|
|
20240411,094400,3580724840,2885,2875,2885,2870,11678
|
|
20240411,094300,3547090160,2870,2875,2875,2870,3848
|
|
20240411,094200,3536045345,2875,2875,2880,2875,8012
|
|
20240411,094100,3513007195,2875,2875,2875,2870,2373
|
|
20240411,094000,3506185505,2880,2885,2885,2875,2629
|
|
20240411,093900,3498621120,2880,2885,2885,2880,5723
|
|
20240411,093800,3482136810,2885,2885,2890,2880,7711
|
|
20240411,093700,3459885870,2885,2875,2885,2870,22617
|
|
20240411,093600,3394728445,2875,2870,2880,2870,10749
|
|
20240411,093500,3363834810,2870,2875,2875,2860,8006
|
|
20240411,093400,3340899495,2875,2870,2880,2865,833
|
|
20240411,093300,3338507975,2870,2875,2875,2865,3726
|
|
20240411,093200,3327800295,2880,2880,2880,2865,9294
|
|
20240411,093100,3301124385,2880,2870,2880,2865,5585
|
|
20240411,093000,3285086430,2875,2865,2875,2860,10806
|
|
20240411,092900,3254067475,2865,2875,2875,2865,6251
|
|
20240411,092800,3236112265,2880,2880,2885,2875,4945
|
|
20240411,092700,3221871705,2880,2880,2880,2865,12981
|
|
20240411,092600,3184553390,2880,2885,2890,2880,18728
|
|
20240411,092500,3130481055,2880,2835,2890,2835,25750
|
|
20240411,092400,3056756995,2830,2840,2840,2830,29663
|
|
20240411,092300,2972667715,2845,2850,2850,2840,4247
|
|
20240411,092200,2960584420,2850,2855,2860,2850,9963
|
|
20240411,092100,2932158905,2855,2850,2860,2845,5418
|
|
20240411,092000,2916714760,2850,2850,2860,2845,12525
|
|
20240411,091900,2881059010,2850,2855,2860,2850,20920
|
|
20240411,091800,2821406335,2855,2860,2865,2855,12992
|
|
20240411,091700,2784261160,2860,2880,2880,2860,39947
|
|
20240411,091600,2669698465,2880,2890,2900,2875,37446
|
|
20240411,091500,2561552785,2895,2875,2895,2875,40080
|
|
20240411,091400,2445783995,2875,2875,2880,2870,14121
|
|
20240411,091300,2405164795,2875,2865,2880,2855,35519
|
|
20240411,091200,2303423775,2885,2855,2900,2855,93276
|
|
20240411,091100,2034319945,2870,2840,2875,2835,46247
|
|
20240411,091000,1902206890,2835,2860,2860,2835,39827
|
|
20240411,090900,1788810410,2865,2875,2875,2860,41428
|
|
20240411,090800,1670027375,2870,2895,2905,2870,79133
|
|
20240411,090700,1441355170,2900,2875,2910,2855,110780
|
|
20240411,090600,1121936950,2875,2825,2895,2810,98995
|
|
20240411,090500,840481190,2825,2780,2825,2755,68178
|
|
20240411,090400,649858900,2785,2785,2795,2760,41478
|
|
20240411,090300,534270015,2785,2725,2790,2715,59342
|
|
20240411,090200,370088155,2730,2735,2735,2710,19525
|
|
20240411,090100,316945510,2735,2775,2780,2730,18787
|
|
20240411,090000,265318720,2745,2730,2780,2730,79049
|