630 lines
32 KiB
CSV
630 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,192700,11058555485,4595,4595,4595,4595,12105
|
|
20240315,192600,11058555485,4595,4595,4595,4595,0
|
|
20240315,192500,11058555485,4595,4595,4595,4595,0
|
|
20240315,192400,11058555485,4595,4595,4595,4595,0
|
|
20240315,192300,11058555485,4595,4595,4595,4595,0
|
|
20240315,192200,11058555485,4595,4595,4595,4595,0
|
|
20240315,192100,11058555485,4595,4595,4595,4595,0
|
|
20240315,192000,11058555485,4595,4595,4595,4595,0
|
|
20240315,191900,11058555485,4595,4595,4595,4595,0
|
|
20240315,191800,11058555485,4595,4595,4595,4595,0
|
|
20240315,191700,11058555485,4595,4595,4595,4595,0
|
|
20240315,191600,11058555485,4595,4595,4595,4595,0
|
|
20240315,191500,11058555485,4595,4595,4595,4595,0
|
|
20240315,191400,11058555485,4595,4595,4595,4595,0
|
|
20240315,191300,11058555485,4595,4595,4595,4595,0
|
|
20240315,191200,11058555485,4595,4595,4595,4595,0
|
|
20240315,191100,11058555485,4595,4595,4595,4595,0
|
|
20240315,191000,11058555485,4595,4595,4595,4595,0
|
|
20240315,190900,11058555485,4595,4595,4595,4595,0
|
|
20240315,190800,11058555485,4595,4595,4595,4595,0
|
|
20240315,190700,11058555485,4595,4595,4595,4595,0
|
|
20240315,190600,11058555485,4595,4595,4595,4595,0
|
|
20240315,190500,11058555485,4595,4595,4595,4595,0
|
|
20240315,190400,11058555485,4595,4595,4595,4595,0
|
|
20240315,190300,11058555485,4595,4595,4595,4595,0
|
|
20240315,190200,11058555485,4595,4595,4595,4595,0
|
|
20240315,190100,11058555485,4595,4595,4595,4595,0
|
|
20240315,190000,11058555485,4595,4595,4595,4595,0
|
|
20240315,185900,11058555485,4595,4595,4595,4595,0
|
|
20240315,185800,11058555485,4595,4595,4595,4595,0
|
|
20240315,185700,11058555485,4595,4595,4595,4595,12105
|
|
20240315,185600,11058555485,4595,4595,4595,4595,0
|
|
20240315,185500,11058555485,4595,4595,4595,4595,0
|
|
20240315,185400,11058555485,4595,4595,4595,4595,0
|
|
20240315,185300,11058555485,4595,4595,4595,4595,0
|
|
20240315,185200,11058555485,4595,4595,4595,4595,0
|
|
20240315,185100,11058555485,4595,4595,4595,4595,0
|
|
20240315,185000,11058555485,4595,4595,4595,4595,0
|
|
20240315,184900,11058555485,4595,4595,4595,4595,0
|
|
20240315,184800,11058555485,4595,4595,4595,4595,0
|
|
20240315,184700,11058555485,4595,4595,4595,4595,0
|
|
20240315,184600,11058555485,4595,4595,4595,4595,0
|
|
20240315,184500,11058555485,4595,4595,4595,4595,0
|
|
20240315,184400,11058555485,4595,4595,4595,4595,0
|
|
20240315,184300,11058555485,4595,4595,4595,4595,0
|
|
20240315,184200,11058555485,4595,4595,4595,4595,0
|
|
20240315,184100,11058555485,4595,4595,4595,4595,0
|
|
20240315,184000,11058555485,4595,4595,4595,4595,0
|
|
20240315,183900,11058555485,4595,4595,4595,4595,0
|
|
20240315,183800,11058555485,4595,4595,4595,4595,0
|
|
20240315,183700,11058555485,4595,4595,4595,4595,0
|
|
20240315,183600,11058555485,4595,4595,4595,4595,0
|
|
20240315,183500,11058555485,4595,4595,4595,4595,0
|
|
20240315,183400,11058555485,4595,4595,4595,4595,0
|
|
20240315,183300,11058555485,4595,4595,4595,4595,0
|
|
20240315,183200,11058555485,4595,4595,4595,4595,0
|
|
20240315,183100,11058555485,4595,4595,4595,4595,0
|
|
20240315,183000,11058555485,4595,4595,4595,4595,0
|
|
20240315,182900,11058555485,4595,4595,4595,4595,0
|
|
20240315,182800,11058555485,4595,4595,4595,4595,0
|
|
20240315,182700,11058555485,4595,4595,4595,4595,12105
|
|
20240315,182600,11058555485,4595,4595,4595,4595,0
|
|
20240315,182500,11058555485,4595,4595,4595,4595,0
|
|
20240315,182400,11058555485,4595,4595,4595,4595,0
|
|
20240315,182300,11058555485,4595,4595,4595,4595,0
|
|
20240315,182200,11058555485,4595,4595,4595,4595,0
|
|
20240315,182100,11058555485,4595,4595,4595,4595,0
|
|
20240315,182000,11058555485,4595,4595,4595,4595,0
|
|
20240315,181900,11058555485,4595,4595,4595,4595,0
|
|
20240315,181800,11058555485,4595,4595,4595,4595,0
|
|
20240315,181700,11058555485,4595,4595,4595,4595,0
|
|
20240315,181600,11058555485,4595,4595,4595,4595,0
|
|
20240315,181500,11058555485,4595,4595,4595,4595,0
|
|
20240315,181400,11058555485,4595,4595,4595,4595,0
|
|
20240315,181300,11058555485,4595,4595,4595,4595,0
|
|
20240315,181200,11058555485,4595,4595,4595,4595,0
|
|
20240315,181100,11058555485,4595,4595,4595,4595,0
|
|
20240315,181000,11058555485,4595,4595,4595,4595,0
|
|
20240315,180900,11058555485,4595,4595,4595,4595,0
|
|
20240315,180800,11058555485,4595,4595,4595,4595,0
|
|
20240315,180700,11058555485,4595,4595,4595,4595,0
|
|
20240315,180600,11058555485,4595,4595,4595,4595,0
|
|
20240315,180500,11058555485,4595,4595,4595,4595,0
|
|
20240315,180400,11058555485,4595,4595,4595,4595,0
|
|
20240315,180300,11058555485,4595,4595,4595,4595,0
|
|
20240315,180200,11058555485,4595,4595,4595,4595,0
|
|
20240315,180100,11058555485,4595,4595,4595,4595,0
|
|
20240315,180000,11058555485,4595,4595,4595,4595,0
|
|
20240315,175900,11058555485,4595,4595,4595,4595,0
|
|
20240315,175800,11058555485,4595,4595,4595,4595,0
|
|
20240315,175700,11058555485,4595,4595,4595,4595,12105
|
|
20240315,175600,11058555485,4595,4595,4595,4595,0
|
|
20240315,175500,11058555485,4595,4595,4595,4595,0
|
|
20240315,175400,11058555485,4595,4595,4595,4595,0
|
|
20240315,175300,11058555485,4595,4595,4595,4595,0
|
|
20240315,175200,11058555485,4595,4595,4595,4595,0
|
|
20240315,175100,11058555485,4595,4595,4595,4595,0
|
|
20240315,175000,11058555485,4595,4595,4595,4595,0
|
|
20240315,174900,11058555485,4595,4595,4595,4595,0
|
|
20240315,174800,11058555485,4595,4595,4595,4595,0
|
|
20240315,174700,11058555485,4595,4595,4595,4595,0
|
|
20240315,174600,11058555485,4595,4595,4595,4595,0
|
|
20240315,174500,11058555485,4595,4595,4595,4595,0
|
|
20240315,174400,11058555485,4595,4595,4595,4595,0
|
|
20240315,174300,11058555485,4595,4595,4595,4595,0
|
|
20240315,174200,11058555485,4595,4595,4595,4595,0
|
|
20240315,174100,11058555485,4595,4595,4595,4595,0
|
|
20240315,174000,11058555485,4595,4595,4595,4595,0
|
|
20240315,173900,11058555485,4595,4595,4595,4595,0
|
|
20240315,173800,11058555485,4595,4595,4595,4595,0
|
|
20240315,173700,11058555485,4595,4595,4595,4595,0
|
|
20240315,173600,11058555485,4595,4595,4595,4595,0
|
|
20240315,173500,11058555485,4595,4595,4595,4595,0
|
|
20240315,173400,11058555485,4595,4595,4595,4595,0
|
|
20240315,173300,11058555485,4595,4595,4595,4595,0
|
|
20240315,173200,11058555485,4595,4595,4595,4595,0
|
|
20240315,173100,11058555485,4595,4595,4595,4595,0
|
|
20240315,173000,11058555485,4595,4595,4595,4595,0
|
|
20240315,172900,11058555485,4595,4595,4595,4595,0
|
|
20240315,172800,11058555485,4595,4595,4595,4595,0
|
|
20240315,172700,11058555485,4595,4595,4595,4595,12105
|
|
20240315,172600,11058555485,4595,4595,4595,4595,0
|
|
20240315,172500,11058555485,4595,4595,4595,4595,0
|
|
20240315,172400,11058555485,4595,4595,4595,4595,0
|
|
20240315,172300,11058555485,4595,4595,4595,4595,0
|
|
20240315,172200,11058555485,4595,4595,4595,4595,0
|
|
20240315,172100,11058555485,4595,4595,4595,4595,0
|
|
20240315,172000,11058555485,4595,4595,4595,4595,0
|
|
20240315,171900,11058555485,4595,4595,4595,4595,0
|
|
20240315,171800,11058555485,4595,4595,4595,4595,0
|
|
20240315,171700,11058555485,4595,4595,4595,4595,0
|
|
20240315,171600,11058555485,4595,4595,4595,4595,0
|
|
20240315,171500,11058555485,4595,4595,4595,4595,0
|
|
20240315,171400,11058555485,4595,4595,4595,4595,0
|
|
20240315,171300,11058555485,4595,4595,4595,4595,0
|
|
20240315,171200,11058555485,4595,4595,4595,4595,0
|
|
20240315,171100,11058555485,4595,4595,4595,4595,0
|
|
20240315,171000,11058555485,4595,4595,4595,4595,0
|
|
20240315,170900,11058555485,4595,4595,4595,4595,0
|
|
20240315,170800,11058555485,4595,4595,4595,4595,0
|
|
20240315,170700,11058555485,4595,4595,4595,4595,0
|
|
20240315,170600,11058555485,4595,4595,4595,4595,0
|
|
20240315,170500,11058555485,4595,4595,4595,4595,0
|
|
20240315,170400,11058555485,4595,4595,4595,4595,0
|
|
20240315,170300,11058555485,4595,4595,4595,4595,0
|
|
20240315,170200,11058555485,4595,4595,4595,4595,0
|
|
20240315,170100,11058555485,4595,4595,4595,4595,0
|
|
20240315,170000,11058555485,4595,4595,4595,4595,0
|
|
20240315,165900,11058555485,4595,4595,4595,4595,0
|
|
20240315,165800,11058555485,4595,4595,4595,4595,0
|
|
20240315,165700,11058555485,4595,4595,4595,4595,12105
|
|
20240315,165600,11058555485,4595,4595,4595,4595,0
|
|
20240315,165500,11058555485,4595,4595,4595,4595,0
|
|
20240315,165400,11058555485,4595,4595,4595,4595,0
|
|
20240315,165300,11058555485,4595,4595,4595,4595,0
|
|
20240315,165200,11058555485,4595,4595,4595,4595,0
|
|
20240315,165100,11058555485,4595,4595,4595,4595,0
|
|
20240315,165000,11058555485,4595,4595,4595,4595,0
|
|
20240315,164900,11058555485,4595,4595,4595,4595,0
|
|
20240315,164800,11058555485,4595,4595,4595,4595,0
|
|
20240315,164700,11058555485,4595,4595,4595,4595,0
|
|
20240315,164600,11058555485,4595,4595,4595,4595,0
|
|
20240315,164500,11058555485,4595,4595,4595,4595,0
|
|
20240315,164400,11058555485,4595,4595,4595,4595,0
|
|
20240315,164300,11058555485,4595,4595,4595,4595,0
|
|
20240315,164200,11058555485,4595,4595,4595,4595,0
|
|
20240315,164100,11058555485,4595,4595,4595,4595,0
|
|
20240315,164000,11058555485,4595,4595,4595,4595,0
|
|
20240315,163900,11058555485,4595,4595,4595,4595,0
|
|
20240315,163800,11058555485,4595,4595,4595,4595,0
|
|
20240315,163700,11058555485,4595,4595,4595,4595,0
|
|
20240315,163600,11058555485,4595,4595,4595,4595,0
|
|
20240315,163500,11058555485,4595,4595,4595,4595,0
|
|
20240315,163400,11058555485,4595,4595,4595,4595,0
|
|
20240315,163300,11058555485,4595,4595,4595,4595,0
|
|
20240315,163200,11058555485,4595,4595,4595,4595,0
|
|
20240315,163100,11058555485,4595,4595,4595,4595,0
|
|
20240315,163000,11058555485,4595,4595,4595,4595,0
|
|
20240315,162900,11058555485,4595,4595,4595,4595,0
|
|
20240315,162800,11058555485,4595,4595,4595,4595,0
|
|
20240315,162700,11058555485,4595,4595,4595,4595,12105
|
|
20240315,162600,11058555485,4595,4595,4595,4595,0
|
|
20240315,162500,11058555485,4595,4595,4595,4595,0
|
|
20240315,162400,11058555485,4595,4595,4595,4595,0
|
|
20240315,162300,11058555485,4595,4595,4595,4595,0
|
|
20240315,162200,11058555485,4595,4595,4595,4595,0
|
|
20240315,162100,11058555485,4595,4595,4595,4595,0
|
|
20240315,162000,11058555485,4595,4595,4595,4595,0
|
|
20240315,161900,11058555485,4595,4595,4595,4595,0
|
|
20240315,161800,11058555485,4595,4595,4595,4595,0
|
|
20240315,161700,11058555485,4595,4595,4595,4595,0
|
|
20240315,161600,11058555485,4595,4595,4595,4595,0
|
|
20240315,161500,11058555485,4595,4595,4595,4595,0
|
|
20240315,161400,11058555485,4595,4595,4595,4595,0
|
|
20240315,161300,11058555485,4595,4595,4595,4595,0
|
|
20240315,161200,11058555485,4595,4595,4595,4595,0
|
|
20240315,161100,11058555485,4595,4595,4595,4595,0
|
|
20240315,161000,11058555485,4595,4595,4595,4595,0
|
|
20240315,160900,11058555485,4595,4595,4595,4595,0
|
|
20240315,160800,11058555485,4595,4595,4595,4595,0
|
|
20240315,160700,11058555485,4595,4595,4595,4595,0
|
|
20240315,160600,11058555485,4595,4595,4595,4595,0
|
|
20240315,160500,11058555485,4595,4595,4595,4595,0
|
|
20240315,160400,11058555485,4595,4595,4595,4595,0
|
|
20240315,160300,11058555485,4595,4595,4595,4595,0
|
|
20240315,160200,11058555485,4595,4595,4595,4595,0
|
|
20240315,160100,11058555485,4595,4595,4595,4595,0
|
|
20240315,160000,11058555485,4595,4595,4595,4595,0
|
|
20240315,155900,11058555485,4595,4595,4595,4595,0
|
|
20240315,155800,11058555485,4595,4595,4595,4595,0
|
|
20240315,155700,11058555485,4595,4595,4595,4595,12105
|
|
20240315,155600,11058555485,4595,4595,4595,4595,0
|
|
20240315,155500,11058555485,4595,4595,4595,4595,0
|
|
20240315,155400,11058555485,4595,4595,4595,4595,0
|
|
20240315,155300,11058555485,4595,4595,4595,4595,0
|
|
20240315,155200,11058555485,4595,4595,4595,4595,0
|
|
20240315,155100,11058555485,4595,4595,4595,4595,0
|
|
20240315,155000,11058555485,4595,4595,4595,4595,0
|
|
20240315,154900,11058555485,4595,4595,4595,4595,0
|
|
20240315,154800,11058555485,4595,4595,4595,4595,0
|
|
20240315,154700,11058555485,4595,4595,4595,4595,0
|
|
20240315,154600,11058555485,4595,4595,4595,4595,0
|
|
20240315,154500,11058555485,4595,4595,4595,4595,0
|
|
20240315,154400,11058555485,4595,4595,4595,4595,0
|
|
20240315,154300,11058555485,4595,4595,4595,4595,0
|
|
20240315,154200,11058555485,4595,4595,4595,4595,0
|
|
20240315,154100,11058555485,4595,4595,4595,4595,0
|
|
20240315,154000,11058555485,4595,4595,4595,4595,0
|
|
20240315,153900,11058555485,4595,4595,4595,4595,0
|
|
20240315,153800,11058555485,4595,4595,4595,4595,0
|
|
20240315,153700,11058555485,4595,4595,4595,4595,0
|
|
20240315,153600,11058555485,4595,4595,4595,4595,0
|
|
20240315,153500,11058555485,4595,4595,4595,4595,0
|
|
20240315,153400,11058555485,4595,4595,4595,4595,0
|
|
20240315,153300,11058555485,4595,4595,4595,4595,0
|
|
20240315,153200,11058555485,4595,4595,4595,4595,0
|
|
20240315,153100,11058555485,4595,4595,4595,4595,0
|
|
20240315,153000,11058555485,4595,4595,4595,4595,12105
|
|
20240315,152900,11002933010,4610,4610,4610,4610,0
|
|
20240315,152800,11002933010,4610,4610,4610,4610,0
|
|
20240315,152700,11002933010,4610,4610,4610,4610,0
|
|
20240315,152600,11002933010,4610,4610,4610,4610,0
|
|
20240315,152500,11002933010,4610,4610,4610,4610,0
|
|
20240315,152400,11002933010,4610,4610,4610,4610,0
|
|
20240315,152300,11002933010,4610,4610,4610,4610,0
|
|
20240315,152200,11002933010,4610,4610,4610,4610,0
|
|
20240315,152100,11002933010,4610,4610,4610,4610,0
|
|
20240315,152000,11002933010,4610,4610,4610,4610,0
|
|
20240315,151900,11002933010,4610,4605,4610,4600,1259
|
|
20240315,151800,10997134040,4610,4605,4610,4600,1544
|
|
20240315,151700,10990019495,4605,4605,4610,4605,519
|
|
20240315,151600,10987626935,4610,4595,4610,4570,2958
|
|
20240315,151500,10974060410,4615,4610,4615,4595,12512
|
|
20240315,151400,10916496720,4610,4605,4610,4605,1733
|
|
20240315,151300,10908512590,4600,4600,4600,4600,15
|
|
20240315,151200,10908443590,4610,4610,4610,4610,154
|
|
20240315,151100,10907733650,4600,4605,4605,4600,5120
|
|
20240315,151000,10884158595,4605,4610,4610,4605,1452
|
|
20240315,150900,10877469955,4605,4605,4605,4605,390
|
|
20240315,150800,10875674005,4615,4605,4615,4605,16
|
|
20240315,150700,10875600265,4610,4615,4615,4610,216
|
|
20240315,150600,10874603435,4620,4615,4620,4600,2110
|
|
20240315,150500,10864890240,4610,4610,4615,4610,419
|
|
20240315,150400,10862958635,4605,4610,4610,4605,63
|
|
20240315,150300,10862668515,4600,4600,4600,4600,259
|
|
20240315,150200,10861477115,4600,4605,4605,4600,34
|
|
20240315,150100,10861320585,4620,4605,4620,4605,1925
|
|
20240315,150000,10852455450,4605,4625,4625,4605,186
|
|
20240315,145900,10851598575,4600,4620,4620,4600,943
|
|
20240315,145800,10847242075,4620,4620,4620,4600,238
|
|
20240315,145700,10846147055,4620,4615,4620,4600,3825
|
|
20240315,145600,10828547495,4620,4620,4620,4620,6
|
|
20240315,145500,10828519775,4615,4600,4615,4600,129
|
|
20240315,145400,10827925655,4600,4600,4600,4600,708
|
|
20240315,145300,10824668855,4600,4630,4635,4600,2327
|
|
20240315,145200,10813898545,4635,4635,4635,4630,901
|
|
20240315,145100,10809726815,4635,4630,4635,4630,5587
|
|
20240315,145000,10783855295,4630,4630,4630,4625,1535
|
|
20240315,144900,10776754190,4605,4605,4630,4605,1213
|
|
20240315,144800,10771151925,4615,4605,4615,4600,518
|
|
20240315,144700,10768766095,4605,4615,4615,4605,1291
|
|
20240315,144600,10762820320,4610,4615,4620,4610,50
|
|
20240315,144500,10762589720,4610,4600,4610,4600,1902
|
|
20240315,144400,10753831865,4590,4605,4605,4590,481
|
|
20240315,144300,10751623095,4605,4605,4610,4595,231
|
|
20240315,144200,10750561370,4605,4585,4605,4580,1725
|
|
20240315,144100,10742631315,4595,4585,4595,4585,474
|
|
20240315,144000,10740457960,4585,4585,4595,4585,777
|
|
20240315,143900,10736888085,4585,4585,4585,4585,57
|
|
20240315,143800,10736626740,4600,4600,4600,4585,343
|
|
20240315,143700,10735052355,4595,4595,4595,4595,7
|
|
20240315,143600,10735020190,4590,4595,4600,4590,147
|
|
20240315,143500,10734344375,4595,4590,4600,4590,110
|
|
20240315,143400,10733838955,4590,4600,4600,4590,322
|
|
20240315,143300,10732359660,4595,4605,4605,4595,1426
|
|
20240315,143200,10725802815,4605,4595,4605,4595,1734
|
|
20240315,143100,10717826785,4590,4590,4595,4590,257
|
|
20240315,143000,10716646120,4590,4585,4590,4585,115
|
|
20240315,142900,10716118310,4590,4585,4595,4585,1308
|
|
20240315,142800,10710111520,4595,4585,4595,4585,317
|
|
20240315,142700,10708656515,4595,4590,4595,4580,223
|
|
20240315,142600,10707632865,4590,4580,4590,4580,549
|
|
20240315,142500,10705117545,4585,4575,4585,4575,509
|
|
20240315,142400,10702784435,4585,4570,4585,4570,10
|
|
20240315,142300,10702738705,4600,4605,4605,4570,113
|
|
20240315,142200,10702219135,4605,4560,4610,4560,1505
|
|
20240315,142100,10695315250,4575,4550,4575,4550,248
|
|
20240315,142000,10694180975,4575,4540,4575,4540,612
|
|
20240315,141900,10691386015,4540,4525,4540,4510,12979
|
|
20240315,141800,10632563035,4520,4510,4520,4500,7515
|
|
20240315,141700,10598727580,4505,4520,4525,4505,7878
|
|
20240315,141600,10563186600,4520,4535,4535,4520,4615
|
|
20240315,141500,10542279735,4535,4535,4535,4535,44
|
|
20240315,141400,10542080195,4540,4535,4540,4535,82
|
|
20240315,141300,10541708270,4540,4535,4540,4535,20
|
|
20240315,141200,10541617555,4535,4540,4540,4535,22
|
|
20240315,141100,10541517780,4535,4535,4535,4535,36
|
|
20240315,141000,10541354520,4540,4535,4540,4530,1812
|
|
20240315,140900,10533137640,4530,4530,4530,4530,22
|
|
20240315,140800,10533037980,4530,4530,4530,4530,195
|
|
20240315,140700,10532154630,4535,4535,4535,4530,413
|
|
20240315,140600,10530282225,4535,4535,4535,4535,20
|
|
20240315,140500,10530191525,4535,4535,4535,4535,520
|
|
20240315,140400,10527833325,4535,4535,4535,4535,50
|
|
20240315,140300,10527606575,4535,4530,4535,4530,270
|
|
20240315,140200,10526382640,4530,4530,4530,4530,435
|
|
20240315,140100,10524412090,4530,4535,4535,4530,2160
|
|
20240315,140000,10514626060,4535,4550,4550,4535,7907
|
|
20240315,135900,10478732975,4555,4550,4555,4550,109
|
|
20240315,135800,10478236525,4550,4550,4550,4550,15
|
|
20240315,135700,10478168275,4545,4545,4545,4545,228
|
|
20240315,135600,10477132015,4555,4555,4555,4555,1
|
|
20240315,135500,10477127460,4545,4545,4545,4545,48
|
|
20240315,135400,10476909300,4545,4560,4560,4545,1897
|
|
20240315,135300,10468270480,4560,4560,4570,4560,35
|
|
20240315,135200,10468110860,4560,4570,4575,4555,231
|
|
20240315,135100,10467055925,4565,4565,4575,4560,720
|
|
20240315,135000,10463768120,4560,4550,4560,4550,218
|
|
20240315,134900,10462775270,4550,4545,4555,4545,587
|
|
20240315,134800,10460104575,4545,4545,4545,4545,372
|
|
20240315,134700,10458413835,4545,4545,4550,4545,144
|
|
20240315,134600,10457759305,4540,4545,4545,4540,217
|
|
20240315,134500,10456773075,4545,4540,4545,4540,500
|
|
20240315,134400,10454501575,4540,4545,4545,4540,650
|
|
20240315,134300,10451550475,4540,4540,4540,4540,7
|
|
20240315,134200,10451518695,4540,4540,4540,4540,217
|
|
20240315,134100,10450533515,4540,4545,4545,4540,344
|
|
20240315,134000,10448970080,4545,4545,4550,4545,27
|
|
20240315,133900,10448847360,4550,4545,4550,4545,240
|
|
20240315,133800,10447756550,4545,4550,4550,4545,295
|
|
20240315,133700,10446414830,4550,4550,4550,4550,82
|
|
20240315,133600,10446041730,4550,4555,4555,4550,361
|
|
20240315,133500,10444397715,4565,4555,4565,4555,98
|
|
20240315,133400,10443951155,4555,4550,4555,4550,50
|
|
20240315,133300,10443723650,4545,4545,4545,4540,825
|
|
20240315,133200,10439974065,4540,4540,4540,4540,2
|
|
20240315,133100,10439964985,4540,4540,4540,4540,608
|
|
20240315,133000,10437204665,4540,4540,4540,4540,58
|
|
20240315,132900,10436941345,4540,4535,4540,4535,430
|
|
20240315,132800,10434989550,4535,4535,4535,4535,191
|
|
20240315,132700,10434123365,4535,4535,4535,4530,192
|
|
20240315,132600,10433252695,4540,4530,4540,4530,2253
|
|
20240315,132500,10423036080,4535,4530,4535,4530,60
|
|
20240315,132400,10422764225,4535,4535,4540,4535,346
|
|
20240315,132300,10421195110,4535,4540,4540,4535,784
|
|
20240315,132200,10417638025,4540,4540,4540,4540,1370
|
|
20240315,132100,10411418225,4545,4540,4545,4540,55
|
|
20240315,132000,10411168515,4545,4545,4545,4545,203
|
|
20240315,131900,10410245880,4545,4560,4560,4545,246
|
|
20240315,131800,10409127685,4545,4545,4560,4545,112
|
|
20240315,131700,10408618590,4550,4550,4550,4550,359
|
|
20240315,131600,10406985140,4550,4555,4555,4550,668
|
|
20240315,131500,10403945125,4555,4545,4560,4545,475
|
|
20240315,131400,10401783605,4550,4545,4550,4545,45
|
|
20240315,131300,10401579020,4550,4550,4550,4545,211
|
|
20240315,131200,10400619890,4550,4550,4555,4545,491
|
|
20240315,131100,10398387000,4560,4560,4560,4555,2631
|
|
20240315,131000,10386389670,4560,4550,4560,4550,104
|
|
20240315,130900,10385915510,4570,4550,4570,4550,193
|
|
20240315,130800,10385036000,4555,4540,4555,4540,2263
|
|
20240315,130700,10374747915,4555,4540,4555,4540,502
|
|
20240315,130600,10372468805,4540,4555,4555,4535,10880
|
|
20240315,130500,10323019790,4550,4550,4560,4550,227
|
|
20240315,130400,10321986740,4550,4560,4560,4550,2849
|
|
20240315,130300,10309004545,4560,4560,4565,4555,1366
|
|
20240315,130200,10302771615,4555,4580,4580,4555,2087
|
|
20240315,130100,10293251115,4570,4565,4570,4565,592
|
|
20240315,130000,10290548335,4570,4570,4570,4565,852
|
|
20240315,125900,10286655115,4570,4580,4580,4570,232
|
|
20240315,125800,10285594860,4575,4585,4585,4575,546
|
|
20240315,125700,10283094375,4590,4575,4590,4575,12
|
|
20240315,125600,10283039445,4575,4565,4575,4565,660
|
|
20240315,125500,10280022190,4565,4565,4570,4565,82
|
|
20240315,125400,10279647755,4570,4565,4570,4565,340
|
|
20240315,125300,10278094255,4570,4565,4570,4565,929
|
|
20240315,125200,10273853350,4565,4565,4570,4565,397
|
|
20240315,125100,10272041035,4570,4565,4570,4565,21
|
|
20240315,125000,10271945115,4570,4570,4570,4565,197
|
|
20240315,124900,10271045750,4565,4565,4570,4565,45
|
|
20240315,124800,10270840220,4565,4565,4570,4565,135
|
|
20240315,124700,10270223870,4565,4565,4570,4565,109
|
|
20240315,124600,10269726260,4570,4565,4570,4565,24
|
|
20240315,124500,10269616695,4570,4560,4570,4560,310
|
|
20240315,124400,10268200675,4565,4560,4565,4560,329
|
|
20240315,124300,10266700405,4565,4565,4565,4555,262
|
|
20240315,124200,10265506370,4555,4565,4565,4555,1512
|
|
20240315,124100,10258612920,4570,4565,4570,4565,82
|
|
20240315,124000,10258238560,4570,4570,4570,4570,259
|
|
20240315,123900,10257054930,4590,4570,4590,4570,26
|
|
20240315,123800,10256936070,4590,4570,4590,4570,1011
|
|
20240315,123700,10252298030,4585,4570,4585,4570,81
|
|
20240315,123600,10251927805,4570,4570,4585,4570,61
|
|
20240315,123500,10251648970,4570,4570,4570,4570,209
|
|
20240315,123400,10250693840,4585,4575,4585,4570,836
|
|
20240315,123300,10246869260,4590,4575,4590,4575,132
|
|
20240315,123200,10246265330,4590,4575,4590,4575,57
|
|
20240315,123100,10246004540,4590,4585,4590,4575,666
|
|
20240315,123000,10242953775,4580,4580,4590,4580,113
|
|
20240315,122900,10242435205,4580,4580,4580,4580,176
|
|
20240315,122800,10241629125,4580,4590,4590,4580,38
|
|
20240315,122700,10241454875,4580,4585,4585,4575,2059
|
|
20240315,122600,10232022580,4585,4590,4590,4585,3118
|
|
20240315,122500,10217718985,4605,4600,4605,4590,506
|
|
20240315,122400,10215394590,4595,4590,4595,4590,382
|
|
20240315,122300,10213639540,4595,4595,4600,4590,117
|
|
20240315,122200,10213102100,4590,4585,4595,4585,1217
|
|
20240315,122100,10207516320,4595,4590,4595,4585,134
|
|
20240315,122000,10206901850,4595,4580,4595,4580,439
|
|
20240315,121900,10204887490,4580,4570,4580,4570,1024
|
|
20240315,121800,10200203245,4555,4545,4560,4545,930
|
|
20240315,121700,10195969910,4550,4560,4560,4550,5085
|
|
20240315,121600,10172812155,4560,4570,4575,4560,2631
|
|
20240315,121500,10160799475,4575,4575,4575,4570,267
|
|
20240315,121400,10159578025,4575,4580,4580,4570,1294
|
|
20240315,121300,10153663290,4580,4580,4600,4580,979
|
|
20240315,121200,10149179450,4605,4595,4615,4570,4284
|
|
20240315,121100,10129532765,4595,4620,4620,4595,7575
|
|
20240315,121000,10094646690,4620,4650,4650,4620,5764
|
|
20240315,120900,10067970745,4650,4655,4665,4650,835
|
|
20240315,120800,10064083455,4680,4655,4680,4655,72
|
|
20240315,120700,10063748270,4685,4645,4685,4645,446
|
|
20240315,120600,10061674345,4630,4650,4650,4630,9601
|
|
20240315,120500,10017191250,4645,4680,4680,4630,16589
|
|
20240315,120400,9940044595,4675,4680,4695,4675,10600
|
|
20240315,120300,9890420265,4680,4685,4685,4680,1094
|
|
20240315,120200,9885296315,4685,4685,4695,4680,4234
|
|
20240315,120100,9865459070,4685,4695,4700,4685,2849
|
|
20240315,120000,9852097970,4700,4720,4720,4700,3496
|
|
20240315,115900,9835637415,4710,4725,4735,4705,17144
|
|
20240315,115800,9754879955,4725,4715,4725,4715,6585
|
|
20240315,115700,9723792645,4715,4715,4715,4710,1155
|
|
20240315,115600,9718347360,4715,4715,4715,4705,2124
|
|
20240315,115500,9708342780,4715,4715,4715,4695,1707
|
|
20240315,115400,9700298475,4695,4695,4715,4690,10777
|
|
20240315,115300,9649604025,4690,4690,4700,4690,4001
|
|
20240315,115200,9630824970,4690,4710,4710,4690,5411
|
|
20240315,115100,9605357345,4710,4705,4710,4700,5346
|
|
20240315,115000,9580204685,4705,4690,4705,4690,5264
|
|
20240315,114900,9555473070,4675,4690,4695,4675,3066
|
|
20240315,114800,9541086780,4690,4670,4690,4670,652
|
|
20240315,114700,9538038065,4690,4680,4695,4675,13121
|
|
20240315,114600,9476599810,4680,4665,4685,4665,4563
|
|
20240315,114500,9455276645,4665,4665,4665,4660,172
|
|
20240315,114400,9454474430,4665,4650,4665,4650,1524
|
|
20240315,114300,9447373460,4650,4635,4650,4635,556
|
|
20240315,114200,9444789000,4650,4635,4650,4635,931
|
|
20240315,114100,9440459895,4635,4650,4650,4635,3614
|
|
20240315,114000,9423681770,4665,4650,4665,4645,3188
|
|
20240315,113900,9408853225,4650,4655,4655,4640,699
|
|
20240315,113800,9405606010,4655,4655,4655,4655,928
|
|
20240315,113700,9401286170,4655,4645,4655,4640,212
|
|
20240315,113600,9400302150,4640,4650,4650,4640,1120
|
|
20240315,113500,9395094270,4650,4645,4655,4645,838
|
|
20240315,113400,9391199060,4655,4675,4680,4650,7341
|
|
20240315,113300,9356982390,4675,4665,4680,4665,4316
|
|
20240315,113200,9336834795,4665,4660,4665,4660,465
|
|
20240315,113100,9334667845,4660,4660,4660,4655,1593
|
|
20240315,113000,9327244500,4660,4655,4660,4655,5072
|
|
20240315,112900,9303624540,4655,4650,4655,4645,2452
|
|
20240315,112800,9292217455,4645,4645,4650,4645,1709
|
|
20240315,112700,9284276305,4650,4645,4650,4645,719
|
|
20240315,112600,9280936545,4640,4655,4655,4640,1050
|
|
20240315,112500,9276055895,4650,4620,4655,4620,14899
|
|
20240315,112400,9206895440,4620,4615,4620,4610,5102
|
|
20240315,112300,9183344920,4620,4625,4625,4615,3109
|
|
20240315,112200,9168986735,4625,4620,4625,4615,312
|
|
20240315,112100,9167546335,4620,4625,4630,4615,1132
|
|
20240315,112000,9162315810,4625,4625,4625,4620,651
|
|
20240315,111900,9159305935,4630,4635,4635,4610,553
|
|
20240315,111800,9156745410,4610,4615,4635,4605,7964
|
|
20240315,111700,9119914585,4610,4625,4630,4610,3438
|
|
20240315,111600,9104027515,4625,4625,4630,4615,2556
|
|
20240315,111500,9092209425,4630,4605,4630,4605,9428
|
|
20240315,111400,9048626445,4605,4595,4610,4595,2015
|
|
20240315,111300,9039357155,4605,4600,4615,4595,3971
|
|
20240315,111200,9021100470,4595,4620,4625,4595,3295
|
|
20240315,111100,9005915745,4620,4600,4620,4600,16676
|
|
20240315,111000,8929083885,4600,4590,4600,4590,2411
|
|
20240315,110900,8918000075,4590,4580,4590,4580,1638
|
|
20240315,110800,8910488305,4580,4575,4590,4575,2045
|
|
20240315,110700,8901132330,4575,4590,4595,4575,3515
|
|
20240315,110600,8884990085,4595,4595,4595,4595,1947
|
|
20240315,110500,8876043620,4595,4555,4595,4550,20330
|
|
20240315,110400,8782895770,4555,4555,4560,4550,1767
|
|
20240315,110300,8774854390,4560,4560,4560,4560,928
|
|
20240315,110200,8770622710,4550,4560,4560,4550,4167
|
|
20240315,110100,8751622730,4560,4555,4560,4545,6566
|
|
20240315,110000,8721734750,4540,4540,4560,4530,30133
|
|
20240315,105900,8584763510,4520,4525,4540,4520,8947
|
|
20240315,105800,8544213755,4520,4520,4520,4495,778
|
|
20240315,105700,8540703720,4495,4495,4520,4495,435
|
|
20240315,105600,8538748370,4490,4500,4510,4490,8947
|
|
20240315,105500,8498539690,4505,4505,4525,4505,2009
|
|
20240315,105400,8489486210,4525,4515,4525,4505,1865
|
|
20240315,105300,8481056595,4515,4510,4515,4505,3312
|
|
20240315,105200,8466129750,4510,4510,4515,4505,625
|
|
20240315,105100,8463310550,4515,4510,4525,4505,2898
|
|
20240315,105000,8450245575,4525,4525,4530,4525,931
|
|
20240315,104900,8446032795,4530,4525,4530,4520,968
|
|
20240315,104800,8441655835,4530,4505,4530,4505,8980
|
|
20240315,104700,8401086345,4505,4500,4505,4485,14418
|
|
20240315,104600,8336328385,4500,4510,4510,4485,6051
|
|
20240315,104500,8309055425,4505,4480,4510,4480,1930
|
|
20240315,104400,8300384815,4480,4485,4485,4480,1932
|
|
20240315,104300,8291723610,4490,4495,4500,4490,7195
|
|
20240315,104200,8259390390,4500,4510,4510,4500,4169
|
|
20240315,104100,8240619185,4510,4520,4520,4505,1887
|
|
20240315,104000,8232098405,4505,4505,4515,4500,2143
|
|
20240315,103900,8222444590,4505,4510,4525,4505,2075
|
|
20240315,103800,8213073005,4515,4530,4530,4515,1247
|
|
20240315,103700,8207436275,4530,4515,4530,4515,1494
|
|
20240315,103600,8200686175,4520,4525,4540,4515,5983
|
|
20240315,103500,8173620100,4530,4540,4540,4530,4662
|
|
20240315,103400,8152487940,4540,4530,4540,4530,3390
|
|
20240315,103300,8137103790,4540,4525,4550,4525,9601
|
|
20240315,103200,8093550805,4525,4510,4525,4505,10431
|
|
20240315,103100,8046545620,4510,4505,4515,4505,1165
|
|
20240315,103000,8041292965,4510,4505,4510,4500,3371
|
|
20240315,102900,8026097855,4505,4515,4520,4505,2162
|
|
20240315,102800,8016352175,4510,4520,4525,4510,3067
|
|
20240315,102700,8002493180,4525,4515,4535,4515,1536
|
|
20240315,102600,7995547040,4515,4520,4530,4515,2650
|
|
20240315,102500,7983564990,4530,4525,4530,4525,2487
|
|
20240315,102400,7972307055,4530,4520,4530,4520,1628
|
|
20240315,102300,7964942785,4520,4530,4530,4520,3138
|
|
20240315,102200,7950745580,4530,4540,4540,4530,1766
|
|
20240315,102100,7942740480,4535,4550,4555,4535,8125
|
|
20240315,102000,7905836630,4555,4545,4560,4545,5009
|
|
20240315,101900,7883046730,4545,4540,4560,4535,17189
|
|
20240315,101800,7804904195,4540,4540,4555,4540,15884
|
|
20240315,101700,7732633550,4540,4525,4545,4525,25636
|
|
20240315,101600,7616449465,4520,4515,4525,4505,8900
|
|
20240315,101500,7576253615,4515,4500,4515,4500,9920
|
|
20240315,101400,7531586025,4500,4475,4505,4470,18997
|
|
20240315,101300,7446296515,4470,4485,4485,4470,5598
|
|
20240315,101200,7421227745,4485,4460,4485,4450,14760
|
|
20240315,101100,7355272855,4455,4450,4460,4445,3068
|
|
20240315,101000,7341618050,4450,4440,4450,4430,6263
|
|
20240315,100900,7313792010,4445,4435,4450,4435,6797
|
|
20240315,100800,7283602725,4435,4435,4435,4430,3653
|
|
20240315,100700,7267412575,4435,4440,4440,4430,3734
|
|
20240315,100600,7250869265,4440,4420,4440,4415,10701
|
|
20240315,100500,7203400510,4420,4420,4430,4420,8071
|
|
20240315,100400,7167712540,4420,4420,4425,4410,4945
|
|
20240315,100300,7145864850,4420,4415,4430,4410,14404
|
|
20240315,100200,7082262645,4415,4435,4435,4415,21602
|
|
20240315,100100,6986756045,4435,4400,4435,4390,45033
|
|
20240315,100000,6787981000,4400,4390,4400,4385,4145
|
|
20240315,095900,6769789590,4390,4400,4400,4390,3874
|
|
20240315,095800,6752767410,4400,4400,4400,4395,2760
|
|
20240315,095700,6740626725,4395,4395,4400,4390,2705
|
|
20240315,095600,6728732905,4395,4380,4405,4380,4571
|
|
20240315,095500,6708649050,4380,4380,4395,4375,10548
|
|
20240315,095400,6662390545,4380,4375,4385,4375,2007
|
|
20240315,095300,6653601125,4375,4390,4390,4360,10558
|
|
20240315,095200,6607436920,4385,4405,4425,4385,35392
|
|
20240315,095100,6451467595,4410,4395,4410,4385,21642
|
|
20240315,095000,6356265575,4395,4380,4430,4380,20608
|
|
20240315,094900,6265534940,4380,4400,4420,4380,30139
|
|
20240315,094800,6133160960,4400,4400,4400,4385,3635
|
|
20240315,094700,6117177825,4400,4385,4400,4370,13024
|
|
20240315,094600,6060117785,4385,4380,4390,4375,6052
|
|
20240315,094500,6033594985,4380,4385,4390,4375,2798
|
|
20240315,094400,6021328490,4385,4390,4395,4370,5880
|
|
20240315,094300,5995559700,4400,4350,4415,4345,16973
|
|
20240315,094200,5921236965,4350,4350,4350,4340,150
|
|
20240315,094100,5920585155,4350,4330,4350,4325,6085
|
|
20240315,094000,5894209090,4330,4340,4350,4325,9870
|
|
20240315,093900,5851447550,4340,4325,4350,4315,6964
|
|
20240315,093800,5821321185,4325,4330,4350,4325,7349
|
|
20240315,093700,5789496580,4330,4360,4360,4310,20077
|
|
20240315,093600,5702798125,4365,4375,4380,4315,18458
|
|
20240315,093500,5622666780,4375,4355,4375,4320,5560
|
|
20240315,093400,5598502510,4355,4335,4360,4320,17106
|
|
20240315,093300,5524425920,4335,4370,4375,4335,24888
|
|
20240315,093200,5416322895,4355,4370,4380,4355,6051
|
|
20240315,093100,5389911235,4370,4365,4370,4360,3461
|
|
20240315,093000,5374818295,4365,4365,4380,4355,8722
|
|
20240315,092900,5336702800,4370,4340,4370,4340,22010
|
|
20240315,092800,5240828615,4340,4350,4350,4340,10176
|
|
20240315,092700,5196599895,4350,4355,4355,4340,9121
|
|
20240315,092600,5156919870,4355,4375,4375,4335,52988
|
|
20240315,092500,4926281915,4380,4405,4405,4375,5454
|
|
20240315,092400,4902387415,4385,4375,4420,4365,36562
|
|
20240315,092300,4741893110,4375,4390,4390,4370,14574
|
|
20240315,092200,4678094480,4380,4395,4400,4380,21192
|
|
20240315,092100,4585134175,4395,4400,4415,4395,13827
|
|
20240315,092000,4524271845,4400,4430,4430,4400,24585
|
|
20240315,091900,4415696595,4430,4420,4430,4400,30317
|
|
20240315,091800,4281710670,4420,4405,4430,4360,41729
|
|
20240315,091700,4098433160,4405,4490,4495,4405,73985
|
|
20240315,091600,3770129820,4490,4465,4500,4460,21242
|
|
20240315,091500,3674874065,4465,4460,4465,4460,3403
|
|
20240315,091400,3659692190,4465,4455,4465,4445,12064
|
|
20240315,091300,3605981365,4465,4470,4470,4450,41266
|
|
20240315,091200,3422044950,4470,4475,4500,4465,20731
|
|
20240315,091100,3329205520,4465,4475,4495,4460,25775
|
|
20240315,091000,3213895670,4475,4500,4505,4465,25843
|
|
20240315,090900,3098147005,4500,4520,4530,4495,24021
|
|
20240315,090800,2989972595,4520,4515,4520,4475,23153
|
|
20240315,090700,2886124355,4515,4485,4580,4480,16692
|
|
20240315,090600,2810852780,4475,4450,4495,4440,15850
|
|
20240315,090500,2740083270,4445,4470,4475,4430,48868
|
|
20240315,090400,2522715090,4470,4505,4570,4440,77068
|
|
20240315,090300,2177079930,4525,4475,4525,4450,110078
|
|
20240315,090200,1685199995,4485,4550,4595,4475,104256
|
|
20240315,090100,1214202270,4550,4600,4645,4545,72668
|
|
20240315,090000,881824585,4580,4730,4750,4575,180110
|