611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,190800,20257456885,4625,4625,4625,4625,47059
|
|
20240322,190700,20257456885,4625,4625,4625,4625,0
|
|
20240322,190600,20257456885,4625,4625,4625,4625,0
|
|
20240322,190500,20257456885,4625,4625,4625,4625,0
|
|
20240322,190400,20257456885,4625,4625,4625,4625,0
|
|
20240322,190300,20257456885,4625,4625,4625,4625,0
|
|
20240322,190200,20257456885,4625,4625,4625,4625,0
|
|
20240322,190100,20257456885,4625,4625,4625,4625,0
|
|
20240322,190000,20257456885,4625,4625,4625,4625,0
|
|
20240322,185900,20257456885,4625,4625,4625,4625,0
|
|
20240322,185800,20257456885,4625,4625,4625,4625,0
|
|
20240322,185700,20257456885,4625,4625,4625,4625,0
|
|
20240322,185600,20257456885,4625,4625,4625,4625,0
|
|
20240322,185500,20257456885,4625,4625,4625,4625,0
|
|
20240322,185400,20257456885,4625,4625,4625,4625,0
|
|
20240322,185300,20257456885,4625,4625,4625,4625,0
|
|
20240322,185200,20257456885,4625,4625,4625,4625,0
|
|
20240322,185100,20257456885,4625,4625,4625,4625,0
|
|
20240322,185000,20257456885,4625,4625,4625,4625,0
|
|
20240322,184900,20257456885,4625,4625,4625,4625,0
|
|
20240322,184800,20257456885,4625,4625,4625,4625,0
|
|
20240322,184700,20257456885,4625,4625,4625,4625,0
|
|
20240322,184600,20257456885,4625,4625,4625,4625,0
|
|
20240322,184500,20257456885,4625,4625,4625,4625,0
|
|
20240322,184400,20257456885,4625,4625,4625,4625,0
|
|
20240322,184300,20257456885,4625,4625,4625,4625,0
|
|
20240322,184200,20257456885,4625,4625,4625,4625,0
|
|
20240322,184100,20257456885,4625,4625,4625,4625,0
|
|
20240322,184000,20257456885,4625,4625,4625,4625,0
|
|
20240322,183900,20257456885,4625,4625,4625,4625,0
|
|
20240322,183800,20257456885,4625,4625,4625,4625,47059
|
|
20240322,183700,20257456885,4625,4625,4625,4625,0
|
|
20240322,183600,20257456885,4625,4625,4625,4625,0
|
|
20240322,183500,20257456885,4625,4625,4625,4625,0
|
|
20240322,183400,20257456885,4625,4625,4625,4625,0
|
|
20240322,183300,20257456885,4625,4625,4625,4625,0
|
|
20240322,183200,20257456885,4625,4625,4625,4625,0
|
|
20240322,183100,20257456885,4625,4625,4625,4625,0
|
|
20240322,183000,20257456885,4625,4625,4625,4625,0
|
|
20240322,182900,20257456885,4625,4625,4625,4625,0
|
|
20240322,182800,20257456885,4625,4625,4625,4625,0
|
|
20240322,182700,20257456885,4625,4625,4625,4625,0
|
|
20240322,182600,20257456885,4625,4625,4625,4625,0
|
|
20240322,182500,20257456885,4625,4625,4625,4625,0
|
|
20240322,182400,20257456885,4625,4625,4625,4625,0
|
|
20240322,182300,20257456885,4625,4625,4625,4625,0
|
|
20240322,182200,20257456885,4625,4625,4625,4625,0
|
|
20240322,182100,20257456885,4625,4625,4625,4625,0
|
|
20240322,182000,20257456885,4625,4625,4625,4625,0
|
|
20240322,181900,20257456885,4625,4625,4625,4625,0
|
|
20240322,181800,20257456885,4625,4625,4625,4625,0
|
|
20240322,181700,20257456885,4625,4625,4625,4625,0
|
|
20240322,181600,20257456885,4625,4625,4625,4625,0
|
|
20240322,181500,20257456885,4625,4625,4625,4625,0
|
|
20240322,181400,20257456885,4625,4625,4625,4625,0
|
|
20240322,181300,20257456885,4625,4625,4625,4625,0
|
|
20240322,181200,20257456885,4625,4625,4625,4625,0
|
|
20240322,181100,20257456885,4625,4625,4625,4625,0
|
|
20240322,181000,20257456885,4625,4625,4625,4625,0
|
|
20240322,180900,20257456885,4625,4625,4625,4625,0
|
|
20240322,180800,20257456885,4625,4625,4625,4625,47059
|
|
20240322,180700,20257456885,4625,4625,4625,4625,0
|
|
20240322,180600,20257456885,4625,4625,4625,4625,0
|
|
20240322,180500,20257456885,4625,4625,4625,4625,0
|
|
20240322,180400,20257456885,4625,4625,4625,4625,0
|
|
20240322,180300,20257456885,4625,4625,4625,4625,0
|
|
20240322,180200,20257456885,4625,4625,4625,4625,0
|
|
20240322,180100,20257456885,4625,4625,4625,4625,0
|
|
20240322,180000,20257456885,4625,4625,4625,4625,0
|
|
20240322,175900,20257456885,4625,4625,4625,4625,0
|
|
20240322,175800,20257456885,4625,4625,4625,4625,0
|
|
20240322,175700,20257456885,4625,4625,4625,4625,0
|
|
20240322,175600,20257456885,4625,4625,4625,4625,0
|
|
20240322,175500,20257456885,4625,4625,4625,4625,0
|
|
20240322,175400,20257456885,4625,4625,4625,4625,0
|
|
20240322,175300,20257456885,4625,4625,4625,4625,0
|
|
20240322,175200,20257456885,4625,4625,4625,4625,0
|
|
20240322,175100,20257456885,4625,4625,4625,4625,0
|
|
20240322,175000,20257456885,4625,4625,4625,4625,0
|
|
20240322,174900,20257456885,4625,4625,4625,4625,0
|
|
20240322,174800,20257456885,4625,4625,4625,4625,0
|
|
20240322,174700,20257456885,4625,4625,4625,4625,0
|
|
20240322,174600,20257456885,4625,4625,4625,4625,0
|
|
20240322,174500,20257456885,4625,4625,4625,4625,0
|
|
20240322,174400,20257456885,4625,4625,4625,4625,0
|
|
20240322,174300,20257456885,4625,4625,4625,4625,0
|
|
20240322,174200,20257456885,4625,4625,4625,4625,0
|
|
20240322,174100,20257456885,4625,4625,4625,4625,0
|
|
20240322,174000,20257456885,4625,4625,4625,4625,0
|
|
20240322,173900,20257456885,4625,4625,4625,4625,0
|
|
20240322,173800,20257456885,4625,4625,4625,4625,47059
|
|
20240322,173700,20257456885,4625,4625,4625,4625,0
|
|
20240322,173600,20257456885,4625,4625,4625,4625,0
|
|
20240322,173500,20257456885,4625,4625,4625,4625,0
|
|
20240322,173400,20257456885,4625,4625,4625,4625,0
|
|
20240322,173300,20257456885,4625,4625,4625,4625,0
|
|
20240322,173200,20257456885,4625,4625,4625,4625,0
|
|
20240322,173100,20257456885,4625,4625,4625,4625,0
|
|
20240322,173000,20257456885,4625,4625,4625,4625,0
|
|
20240322,172900,20257456885,4625,4625,4625,4625,0
|
|
20240322,172800,20257456885,4625,4625,4625,4625,0
|
|
20240322,172700,20257456885,4625,4625,4625,4625,0
|
|
20240322,172600,20257456885,4625,4625,4625,4625,0
|
|
20240322,172500,20257456885,4625,4625,4625,4625,0
|
|
20240322,172400,20257456885,4625,4625,4625,4625,0
|
|
20240322,172300,20257456885,4625,4625,4625,4625,0
|
|
20240322,172200,20257456885,4625,4625,4625,4625,0
|
|
20240322,172100,20257456885,4625,4625,4625,4625,0
|
|
20240322,172000,20257456885,4625,4625,4625,4625,0
|
|
20240322,171900,20257456885,4625,4625,4625,4625,0
|
|
20240322,171800,20257456885,4625,4625,4625,4625,0
|
|
20240322,171700,20257456885,4625,4625,4625,4625,0
|
|
20240322,171600,20257456885,4625,4625,4625,4625,0
|
|
20240322,171500,20257456885,4625,4625,4625,4625,0
|
|
20240322,171400,20257456885,4625,4625,4625,4625,0
|
|
20240322,171300,20257456885,4625,4625,4625,4625,0
|
|
20240322,171200,20257456885,4625,4625,4625,4625,0
|
|
20240322,171100,20257456885,4625,4625,4625,4625,0
|
|
20240322,171000,20257456885,4625,4625,4625,4625,0
|
|
20240322,170900,20257456885,4625,4625,4625,4625,0
|
|
20240322,170800,20257456885,4625,4625,4625,4625,47059
|
|
20240322,170700,20257456885,4625,4625,4625,4625,0
|
|
20240322,170600,20257456885,4625,4625,4625,4625,0
|
|
20240322,170500,20257456885,4625,4625,4625,4625,0
|
|
20240322,170400,20257456885,4625,4625,4625,4625,0
|
|
20240322,170300,20257456885,4625,4625,4625,4625,0
|
|
20240322,170200,20257456885,4625,4625,4625,4625,0
|
|
20240322,170100,20257456885,4625,4625,4625,4625,0
|
|
20240322,170000,20257456885,4625,4625,4625,4625,0
|
|
20240322,165900,20257456885,4625,4625,4625,4625,0
|
|
20240322,165800,20257456885,4625,4625,4625,4625,0
|
|
20240322,165700,20257456885,4625,4625,4625,4625,0
|
|
20240322,165600,20257456885,4625,4625,4625,4625,0
|
|
20240322,165500,20257456885,4625,4625,4625,4625,0
|
|
20240322,165400,20257456885,4625,4625,4625,4625,0
|
|
20240322,165300,20257456885,4625,4625,4625,4625,0
|
|
20240322,165200,20257456885,4625,4625,4625,4625,0
|
|
20240322,165100,20257456885,4625,4625,4625,4625,0
|
|
20240322,165000,20257456885,4625,4625,4625,4625,0
|
|
20240322,164900,20257456885,4625,4625,4625,4625,0
|
|
20240322,164800,20257456885,4625,4625,4625,4625,0
|
|
20240322,164700,20257456885,4625,4625,4625,4625,0
|
|
20240322,164600,20257456885,4625,4625,4625,4625,0
|
|
20240322,164500,20257456885,4625,4625,4625,4625,0
|
|
20240322,164400,20257456885,4625,4625,4625,4625,0
|
|
20240322,164300,20257456885,4625,4625,4625,4625,0
|
|
20240322,164200,20257456885,4625,4625,4625,4625,0
|
|
20240322,164100,20257456885,4625,4625,4625,4625,0
|
|
20240322,164000,20257456885,4625,4625,4625,4625,0
|
|
20240322,163900,20257456885,4625,4625,4625,4625,0
|
|
20240322,163800,20257456885,4625,4625,4625,4625,47059
|
|
20240322,163700,20257456885,4625,4625,4625,4625,0
|
|
20240322,163600,20257456885,4625,4625,4625,4625,0
|
|
20240322,163500,20257456885,4625,4625,4625,4625,0
|
|
20240322,163400,20257456885,4625,4625,4625,4625,0
|
|
20240322,163300,20257456885,4625,4625,4625,4625,0
|
|
20240322,163200,20257456885,4625,4625,4625,4625,0
|
|
20240322,163100,20257456885,4625,4625,4625,4625,0
|
|
20240322,163000,20257456885,4625,4625,4625,4625,0
|
|
20240322,162900,20257456885,4625,4625,4625,4625,0
|
|
20240322,162800,20257456885,4625,4625,4625,4625,0
|
|
20240322,162700,20257456885,4625,4625,4625,4625,0
|
|
20240322,162600,20257456885,4625,4625,4625,4625,0
|
|
20240322,162500,20257456885,4625,4625,4625,4625,0
|
|
20240322,162400,20257456885,4625,4625,4625,4625,0
|
|
20240322,162300,20257456885,4625,4625,4625,4625,0
|
|
20240322,162200,20257456885,4625,4625,4625,4625,0
|
|
20240322,162100,20257456885,4625,4625,4625,4625,0
|
|
20240322,162000,20257456885,4625,4625,4625,4625,0
|
|
20240322,161900,20257456885,4625,4625,4625,4625,0
|
|
20240322,161800,20257456885,4625,4625,4625,4625,0
|
|
20240322,161700,20257456885,4625,4625,4625,4625,0
|
|
20240322,161600,20257456885,4625,4625,4625,4625,0
|
|
20240322,161500,20257456885,4625,4625,4625,4625,0
|
|
20240322,161400,20257456885,4625,4625,4625,4625,0
|
|
20240322,161300,20257456885,4625,4625,4625,4625,0
|
|
20240322,161200,20257456885,4625,4625,4625,4625,0
|
|
20240322,161100,20257456885,4625,4625,4625,4625,0
|
|
20240322,161000,20257456885,4625,4625,4625,4625,0
|
|
20240322,160900,20257456885,4625,4625,4625,4625,0
|
|
20240322,160800,20257456885,4625,4625,4625,4625,47059
|
|
20240322,160700,20257456885,4625,4625,4625,4625,0
|
|
20240322,160600,20257456885,4625,4625,4625,4625,0
|
|
20240322,160500,20257456885,4625,4625,4625,4625,0
|
|
20240322,160400,20257456885,4625,4625,4625,4625,0
|
|
20240322,160300,20257456885,4625,4625,4625,4625,0
|
|
20240322,160200,20257456885,4625,4625,4625,4625,0
|
|
20240322,160100,20257456885,4625,4625,4625,4625,0
|
|
20240322,160000,20257456885,4625,4625,4625,4625,0
|
|
20240322,155900,20257456885,4625,4625,4625,4625,0
|
|
20240322,155800,20257456885,4625,4625,4625,4625,0
|
|
20240322,155700,20257456885,4625,4625,4625,4625,0
|
|
20240322,155600,20257456885,4625,4625,4625,4625,0
|
|
20240322,155500,20257456885,4625,4625,4625,4625,0
|
|
20240322,155400,20257456885,4625,4625,4625,4625,0
|
|
20240322,155300,20257456885,4625,4625,4625,4625,0
|
|
20240322,155200,20257456885,4625,4625,4625,4625,0
|
|
20240322,155100,20257456885,4625,4625,4625,4625,0
|
|
20240322,155000,20257456885,4625,4625,4625,4625,0
|
|
20240322,154900,20257456885,4625,4625,4625,4625,0
|
|
20240322,154800,20257456885,4625,4625,4625,4625,0
|
|
20240322,154700,20257456885,4625,4625,4625,4625,0
|
|
20240322,154600,20257456885,4625,4625,4625,4625,0
|
|
20240322,154500,20257456885,4625,4625,4625,4625,0
|
|
20240322,154400,20257456885,4625,4625,4625,4625,0
|
|
20240322,154300,20257456885,4625,4625,4625,4625,0
|
|
20240322,154200,20257456885,4625,4625,4625,4625,0
|
|
20240322,154100,20257456885,4625,4625,4625,4625,0
|
|
20240322,154000,20257456885,4625,4625,4625,4625,0
|
|
20240322,153900,20257456885,4625,4625,4625,4625,0
|
|
20240322,153800,20257456885,4625,4625,4625,4625,47059
|
|
20240322,153700,20257456885,4625,4625,4625,4625,0
|
|
20240322,153600,20257456885,4625,4625,4625,4625,0
|
|
20240322,153500,20257456885,4625,4625,4625,4625,0
|
|
20240322,153400,20257456885,4625,4625,4625,4625,0
|
|
20240322,153300,20257456885,4625,4625,4625,4625,0
|
|
20240322,153200,20257456885,4625,4625,4625,4625,0
|
|
20240322,153100,20257456885,4625,4625,4625,4625,0
|
|
20240322,153000,20257456885,4625,4625,4625,4625,47059
|
|
20240322,152900,20039809010,4635,4635,4635,4635,0
|
|
20240322,152800,20039809010,4635,4635,4635,4635,0
|
|
20240322,152700,20039809010,4635,4635,4635,4635,0
|
|
20240322,152600,20039809010,4635,4635,4635,4635,0
|
|
20240322,152500,20039809010,4635,4635,4635,4635,0
|
|
20240322,152400,20039809010,4635,4635,4635,4635,0
|
|
20240322,152300,20039809010,4635,4635,4635,4635,0
|
|
20240322,152200,20039809010,4635,4635,4635,4635,0
|
|
20240322,152100,20039809010,4635,4635,4635,4635,0
|
|
20240322,152000,20039809010,4635,4635,4635,4635,0
|
|
20240322,151900,20039809010,4635,4625,4640,4625,15357
|
|
20240322,151800,19968673950,4625,4620,4630,4615,38171
|
|
20240322,151700,19792161540,4625,4620,4625,4615,3637
|
|
20240322,151600,19775349740,4610,4645,4645,4575,39987
|
|
20240322,151500,19590979520,4645,4610,4660,4610,89387
|
|
20240322,151400,19176826495,4610,4585,4610,4560,37579
|
|
20240322,151300,19004001580,4585,4595,4600,4585,2731
|
|
20240322,151200,18991466155,4595,4590,4605,4590,1676
|
|
20240322,151100,18983762385,4590,4600,4610,4590,11490
|
|
20240322,151000,18930905715,4605,4610,4615,4600,4366
|
|
20240322,150900,18910785695,4615,4605,4615,4590,3486
|
|
20240322,150800,18894729770,4610,4585,4610,4585,21519
|
|
20240322,150700,18795828975,4590,4580,4590,4580,1017
|
|
20240322,150600,18791169450,4580,4590,4590,4580,735
|
|
20240322,150500,18787799215,4590,4570,4590,4570,12357
|
|
20240322,150400,18731234980,4570,4575,4580,4570,8217
|
|
20240322,150300,18693630745,4570,4570,4570,4550,2465
|
|
20240322,150200,18682384115,4570,4570,4570,4570,71
|
|
20240322,150100,18682059645,4570,4570,4570,4550,2548
|
|
20240322,150000,18670416100,4570,4560,4570,4560,2963
|
|
20240322,145900,18656887540,4565,4535,4565,4535,2249
|
|
20240322,145800,18646622385,4530,4535,4555,4530,8155
|
|
20240322,145700,18609612130,4535,4540,4555,4530,12161
|
|
20240322,145600,18554462960,4545,4550,4555,4545,2221
|
|
20240322,145500,18544364325,4550,4555,4555,4550,1003
|
|
20240322,145400,18539796605,4555,4550,4565,4550,3605
|
|
20240322,145300,18523388320,4550,4555,4560,4550,1057
|
|
20240322,145200,18518573955,4555,4550,4555,4545,1437
|
|
20240322,145100,18512035650,4560,4550,4560,4530,666
|
|
20240322,145000,18509003120,4555,4555,4555,4535,9094
|
|
20240322,144900,18467684030,4555,4535,4555,4535,36
|
|
20240322,144800,18467520630,4555,4575,4575,4540,31815
|
|
20240322,144700,18322759510,4570,4570,4570,4560,653
|
|
20240322,144600,18319777810,4585,4580,4590,4560,2035
|
|
20240322,144500,18310454775,4555,4595,4595,4555,35533
|
|
20240322,144400,18147578530,4600,4590,4610,4585,14569
|
|
20240322,144300,18080548925,4585,4610,4610,4585,4164
|
|
20240322,144200,18061389190,4610,4625,4625,4605,12083
|
|
20240322,144100,18005616900,4620,4595,4630,4595,53710
|
|
20240322,144000,17757561295,4595,4590,4610,4580,17717
|
|
20240322,143900,17676065045,4590,4555,4605,4555,49646
|
|
20240322,143800,17447962880,4555,4545,4555,4545,1716
|
|
20240322,143700,17440153335,4550,4550,4550,4545,1063
|
|
20240322,143600,17435317685,4550,4550,4560,4550,1710
|
|
20240322,143500,17427529400,4560,4560,4565,4550,7429
|
|
20240322,143400,17393656025,4560,4545,4560,4545,12293
|
|
20240322,143300,17337726000,4545,4545,4545,4535,2917
|
|
20240322,143200,17324481285,4545,4525,4550,4525,6244
|
|
20240322,143100,17296178235,4530,4525,4530,4520,1309
|
|
20240322,143000,17290252485,4525,4520,4525,4520,1680
|
|
20240322,142900,17282651255,4520,4525,4525,4515,633
|
|
20240322,142800,17279790960,4525,4525,4530,4525,539
|
|
20240322,142700,17277351970,4525,4530,4530,4510,5760
|
|
20240322,142600,17251322870,4530,4525,4535,4520,8563
|
|
20240322,142500,17212565610,4525,4525,4525,4520,2897
|
|
20240322,142400,17199457330,4525,4525,4525,4520,2051
|
|
20240322,142300,17190179555,4525,4515,4525,4515,3983
|
|
20240322,142200,17172161140,4520,4520,4520,4505,21937
|
|
20240322,142100,17073180415,4515,4525,4525,4515,5235
|
|
20240322,142000,17049523010,4530,4530,4540,4525,1878
|
|
20240322,141900,17041020180,4540,4535,4540,4535,1820
|
|
20240322,141800,17032760515,4535,4535,4535,4525,1057
|
|
20240322,141700,17027973440,4535,4540,4540,4530,1334
|
|
20240322,141600,17021923830,4540,4535,4540,4525,5095
|
|
20240322,141500,16998807800,4530,4520,4530,4515,3271
|
|
20240322,141400,16984003930,4530,4530,4530,4520,7214
|
|
20240322,141300,16951363840,4520,4530,4535,4520,4285
|
|
20240322,141200,16931964310,4530,4520,4530,4515,6869
|
|
20240322,141100,16900879350,4520,4525,4525,4520,3868
|
|
20240322,141000,16883391275,4520,4515,4525,4515,1622
|
|
20240322,140900,16876058655,4515,4525,4540,4515,13703
|
|
20240322,140800,16814144260,4540,4540,4555,4525,22947
|
|
20240322,140700,16710130095,4535,4575,4575,4535,36653
|
|
20240322,140600,16543016415,4575,4580,4605,4575,8084
|
|
20240322,140500,16506013450,4610,4605,4610,4580,10532
|
|
20240322,140400,16457646715,4605,4615,4615,4605,1984
|
|
20240322,140300,16448499230,4615,4610,4620,4610,5337
|
|
20240322,140200,16423881725,4605,4595,4605,4585,8086
|
|
20240322,140100,16386700060,4585,4595,4605,4585,11485
|
|
20240322,140000,16333941455,4595,4605,4610,4595,3280
|
|
20240322,135900,16318867735,4610,4600,4615,4595,1771
|
|
20240322,135800,16310709145,4595,4615,4615,4595,3924
|
|
20240322,135700,16292636745,4615,4600,4615,4595,16244
|
|
20240322,135600,16217910080,4595,4615,4615,4595,4410
|
|
20240322,135500,16197641000,4615,4605,4615,4595,15682
|
|
20240322,135400,16125353010,4605,4605,4610,4595,6191
|
|
20240322,135300,16096843575,4605,4600,4605,4590,3701
|
|
20240322,135200,16079840740,4600,4595,4605,4580,7511
|
|
20240322,135100,16045284725,4580,4605,4610,4580,9827
|
|
20240322,135000,16000153415,4600,4605,4605,4600,10744
|
|
20240322,134900,15950690705,4605,4595,4605,4585,9563
|
|
20240322,134800,15906719575,4595,4600,4600,4585,3579
|
|
20240322,134700,15890288230,4600,4600,4600,4595,5474
|
|
20240322,134600,15865125490,4600,4590,4600,4575,7142
|
|
20240322,134500,15832300305,4590,4590,4595,4570,4554
|
|
20240322,134400,15811400545,4590,4600,4610,4590,4459
|
|
20240322,134300,15790920290,4605,4605,4605,4560,11901
|
|
20240322,134200,15736170650,4610,4580,4610,4580,30691
|
|
20240322,134100,15595078065,4580,4560,4580,4550,8070
|
|
20240322,134000,15558187460,4560,4560,4565,4560,311
|
|
20240322,133900,15556769290,4560,4555,4570,4550,1344
|
|
20240322,133800,15550645750,4550,4575,4575,4550,1503
|
|
20240322,133700,15543783745,4575,4580,4585,4575,2627
|
|
20240322,133600,15531757780,4580,4565,4580,4550,31712
|
|
20240322,133500,15386851705,4550,4565,4570,4550,7756
|
|
20240322,133400,15351466125,4555,4565,4570,4555,6910
|
|
20240322,133300,15319910845,4565,4570,4570,4565,5268
|
|
20240322,133200,15295839210,4570,4575,4580,4570,12554
|
|
20240322,133100,15238435725,4575,4570,4580,4570,17431
|
|
20240322,133000,15158668800,4570,4590,4590,4570,10934
|
|
20240322,132900,15108646700,4590,4585,4590,4580,1495
|
|
20240322,132800,15101792620,4585,4600,4600,4580,6633
|
|
20240322,132700,15071362485,4610,4615,4620,4595,8293
|
|
20240322,132600,15033110335,4610,4555,4630,4555,70386
|
|
20240322,132500,14710090450,4550,4560,4560,4540,3950
|
|
20240322,132400,14692113860,4560,4545,4565,4545,20256
|
|
20240322,132300,14599854415,4545,4540,4545,4530,6525
|
|
20240322,132200,14570234320,4540,4540,4540,4530,4866
|
|
20240322,132100,14548166760,4535,4540,4545,4535,5862
|
|
20240322,132000,14521557130,4540,4550,4550,4535,2184
|
|
20240322,131900,14511647570,4550,4560,4560,4535,8128
|
|
20240322,131800,14474689305,4555,4570,4570,4550,6254
|
|
20240322,131700,14446149615,4570,4535,4575,4530,23319
|
|
20240322,131600,14339977830,4535,4520,4535,4520,3575
|
|
20240322,131500,14323796605,4525,4510,4525,4505,8288
|
|
20240322,131400,14286398935,4510,4505,4510,4500,2085
|
|
20240322,131300,14277013110,4505,4505,4505,4490,1473
|
|
20240322,131200,14270379365,4500,4500,4550,4470,15064
|
|
20240322,131100,14202385460,4480,4510,4510,4480,2443
|
|
20240322,131000,14191382700,4505,4480,4505,4480,26911
|
|
20240322,130900,14070533545,4480,4480,4480,4480,7993
|
|
20240322,130800,14034724905,4465,4465,4470,4460,13321
|
|
20240322,130700,13975303015,4470,4480,4485,4460,1663
|
|
20240322,130600,13967878830,4485,4485,4500,4460,9518
|
|
20240322,130500,13925168355,4490,4450,4490,4440,15190
|
|
20240322,130400,13857296620,4440,4440,4450,4440,4443
|
|
20240322,130300,13837556055,4440,4440,4440,4435,4027
|
|
20240322,130200,13819680570,4440,4425,4440,4425,7391
|
|
20240322,130100,13786923960,4425,4425,4425,4420,2069
|
|
20240322,130000,13777772910,4420,4405,4425,4405,4401
|
|
20240322,125900,13758355640,4405,4400,4405,4400,1789
|
|
20240322,125800,13750482805,4405,4410,4410,4405,778
|
|
20240322,125700,13747055710,4405,4405,4405,4405,28
|
|
20240322,125600,13746932370,4410,4410,4410,4410,10
|
|
20240322,125500,13746888270,4410,4405,4410,4405,11
|
|
20240322,125400,13746839810,4410,4410,4410,4405,1224
|
|
20240322,125300,13741447070,4405,4405,4405,4405,666
|
|
20240322,125200,13738513340,4410,4410,4410,4410,35
|
|
20240322,125100,13738358990,4410,4410,4410,4405,3248
|
|
20240322,125000,13724040090,4415,4420,4425,4415,5760
|
|
20240322,124900,13698601795,4425,4420,4425,4420,315
|
|
20240322,124800,13697208920,4420,4425,4425,4420,202
|
|
20240322,124700,13696315820,4425,4425,4425,4425,541
|
|
20240322,124600,13693921895,4420,4415,4420,4415,1162
|
|
20240322,124500,13688786855,4415,4420,4420,4415,313
|
|
20240322,124400,13687404465,4415,4415,4415,4415,1777
|
|
20240322,124300,13679559010,4420,4420,4420,4420,545
|
|
20240322,124200,13677150110,4420,4410,4420,4410,2427
|
|
20240322,124100,13666436630,4415,4425,4425,4415,2706
|
|
20240322,124000,13654484795,4435,4425,4435,4425,2700
|
|
20240322,123900,13642537005,4425,4410,4425,4410,4471
|
|
20240322,123800,13622780585,4410,4410,4410,4410,778
|
|
20240322,123700,13619349605,4410,4410,4410,4410,1091
|
|
20240322,123600,13614538295,4410,4400,4415,4400,1915
|
|
20240322,123500,13606091105,4415,4390,4415,4390,5350
|
|
20240322,123400,13582551540,4395,4395,4395,4390,3383
|
|
20240322,123300,13567689345,4395,4390,4395,4390,1151
|
|
20240322,123200,13562635205,4390,4380,4390,4380,4590
|
|
20240322,123100,13542520435,4370,4370,4370,4365,2002
|
|
20240322,123000,13533771700,4370,4365,4370,4365,2
|
|
20240322,122900,13533762965,4370,4365,4370,4360,5317
|
|
20240322,122800,13510571465,4360,4365,4365,4360,1520
|
|
20240322,122700,13503936925,4365,4365,4365,4365,530
|
|
20240322,122600,13501623475,4365,4365,4365,4365,1060
|
|
20240322,122500,13496996575,4365,4365,4365,4360,810
|
|
20240322,122400,13493463425,4365,4365,4365,4365,994
|
|
20240322,122300,13489124615,4360,4360,4360,4355,2757
|
|
20240322,122200,13477104340,4345,4365,4365,4345,15244
|
|
20240322,122100,13410632700,4365,4365,4365,4365,4129
|
|
20240322,122000,13392609615,4365,4355,4365,4355,2690
|
|
20240322,121900,13380884250,4355,4360,4360,4355,1200
|
|
20240322,121800,13375658225,4355,4370,4375,4355,1825
|
|
20240322,121700,13367704735,4375,4370,4375,4355,590
|
|
20240322,121600,13365125710,4355,4370,4380,4355,1733
|
|
20240322,121500,13357558875,4365,4360,4365,4360,3957
|
|
20240322,121400,13340305645,4350,4350,4350,4350,845
|
|
20240322,121300,13336629895,4360,4365,4365,4355,5547
|
|
20240322,121200,13312445650,4365,4370,4370,4365,3181
|
|
20240322,121100,13298560085,4370,4370,4370,4370,0
|
|
20240322,121000,13298560085,4370,4350,4370,4350,6034
|
|
20240322,120900,13272241475,4350,4350,4350,4350,1959
|
|
20240322,120800,13263719825,4345,4345,4345,4345,800
|
|
20240322,120700,13260243825,4350,4345,4350,4345,1015
|
|
20240322,120600,13255833595,4345,4345,4345,4340,729
|
|
20240322,120500,13252666095,4345,4345,4345,4345,2594
|
|
20240322,120400,13241395165,4345,4350,4350,4345,2814
|
|
20240322,120300,13229167335,4350,4350,4355,4350,2927
|
|
20240322,120200,13216424885,4350,4350,4350,4350,616
|
|
20240322,120100,13213745285,4350,4350,4360,4345,4583
|
|
20240322,120000,13193824675,4365,4370,4370,4360,1431
|
|
20240322,115900,13187579305,4370,4355,4370,4355,1738
|
|
20240322,115800,13179993710,4355,4355,4355,4345,149
|
|
20240322,115700,13179345155,4355,4360,4360,4345,599
|
|
20240322,115600,13176735920,4360,4360,4365,4360,42
|
|
20240322,115500,13176552795,4365,4360,4365,4360,528
|
|
20240322,115400,13174248765,4360,4350,4360,4345,4371
|
|
20240322,115300,13155213880,4345,4355,4355,4340,4901
|
|
20240322,115200,13133927875,4355,4345,4360,4340,6175
|
|
20240322,115100,13107116465,4345,4365,4365,4345,602
|
|
20240322,115000,13104499235,4370,4345,4370,4335,4976
|
|
20240322,114900,13082885400,4350,4360,4360,4340,7936
|
|
20240322,114800,13048346595,4360,4360,4365,4355,2984
|
|
20240322,114700,13035336320,4360,4365,4365,4360,3027
|
|
20240322,114600,13022132830,4370,4390,4390,4365,5662
|
|
20240322,114500,12997371365,4380,4395,4395,4380,2382
|
|
20240322,114400,12986923400,4395,4390,4395,4390,966
|
|
20240322,114300,12982678330,4390,4415,4415,4390,8139
|
|
20240322,114200,12946875410,4415,4410,4415,4400,4074
|
|
20240322,114100,12928922260,4410,4405,4415,4395,10147
|
|
20240322,114000,12884222045,4410,4430,4440,4405,12158
|
|
20240322,113900,12830430630,4435,4430,4435,4425,5640
|
|
20240322,113800,12805446240,4430,4410,4430,4410,7267
|
|
20240322,113700,12773306700,4420,4415,4420,4405,1114
|
|
20240322,113600,12768385745,4420,4420,4420,4420,102
|
|
20240322,113500,12767934905,4420,4405,4420,4400,1206
|
|
20240322,113400,12762606795,4400,4400,4405,4400,7145
|
|
20240322,113300,12731156590,4405,4400,4405,4395,1226
|
|
20240322,113200,12725764370,4400,4420,4420,4400,8885
|
|
20240322,113100,12686666325,4400,4400,4400,4400,7151
|
|
20240322,113000,12655201925,4400,4405,4420,4400,5889
|
|
20240322,112900,12629246540,4405,4420,4420,4405,575
|
|
20240322,112800,12626713650,4405,4400,4420,4400,2663
|
|
20240322,112700,12614988350,4400,4425,4425,4395,9330
|
|
20240322,112600,12573903110,4430,4435,4435,4430,2261
|
|
20240322,112500,12563875630,4440,4425,4440,4425,3777
|
|
20240322,112400,12547125225,4425,4425,4430,4410,7210
|
|
20240322,112300,12515218960,4420,4415,4425,4415,1952
|
|
20240322,112200,12506591440,4410,4390,4410,4390,6759
|
|
20240322,112100,12476827580,4385,4370,4385,4365,9649
|
|
20240322,112000,12434629890,4370,4375,4375,4370,710
|
|
20240322,111900,12431525315,4375,4375,4380,4375,2144
|
|
20240322,111800,12422145310,4380,4375,4380,4375,5425
|
|
20240322,111700,12398390150,4375,4375,4375,4375,0
|
|
20240322,111600,12398390150,4375,4380,4380,4375,2206
|
|
20240322,111500,12388729220,4380,4385,4385,4380,4059
|
|
20240322,111400,12370935990,4385,4395,4395,4385,4129
|
|
20240322,111300,12352819895,4400,4410,4410,4400,8881
|
|
20240322,111200,12313731765,4415,4420,4425,4415,9720
|
|
20240322,111100,12270802105,4420,4430,4430,4420,1570
|
|
20240322,111000,12263851455,4425,4415,4435,4415,83
|
|
20240322,110900,12263484020,4415,4435,4440,4415,4004
|
|
20240322,110800,12245743060,4435,4435,4440,4425,17885
|
|
20240322,110700,12166428635,4425,4405,4425,4405,3112
|
|
20240322,110600,12152679790,4405,4385,4405,4385,12942
|
|
20240322,110500,12095876095,4385,4385,4385,4370,10295
|
|
20240322,110400,12050747125,4365,4345,4390,4345,18630
|
|
20240322,110300,11969137955,4345,4390,4390,4335,22897
|
|
20240322,110200,11869285255,4395,4395,4395,4385,11690
|
|
20240322,110100,11817981260,4395,4400,4410,4395,9725
|
|
20240322,110000,11775187815,4400,4410,4410,4400,4584
|
|
20240322,105900,11755004495,4410,4420,4420,4410,12024
|
|
20240322,105800,11701952550,4420,4425,4430,4420,2420
|
|
20240322,105700,11691245305,4430,4420,4430,4420,11706
|
|
20240322,105600,11639458965,4420,4440,4440,4420,27509
|
|
20240322,105500,11517571355,4445,4440,4445,4440,1022
|
|
20240322,105400,11513030430,4440,4440,4445,4435,5670
|
|
20240322,105300,11487855880,4440,4435,4450,4430,3029
|
|
20240322,105200,11474421540,4435,4450,4455,4430,11635
|
|
20240322,105100,11422705495,4450,4465,4470,4450,11345
|
|
20240322,105000,11372135350,4470,4470,4470,4465,1675
|
|
20240322,104900,11364648310,4460,4470,4470,4455,4835
|
|
20240322,104800,11343054030,4470,4480,4480,4460,13737
|
|
20240322,104700,11281660425,4480,4490,4500,4480,14009
|
|
20240322,104600,11218757110,4490,4505,4510,4490,31166
|
|
20240322,104500,11078570860,4505,4510,4520,4505,3134
|
|
20240322,104400,11064435145,4510,4515,4515,4510,2073
|
|
20240322,104300,11055085325,4510,4505,4520,4490,6149
|
|
20240322,104200,11027347860,4505,4495,4505,4485,7983
|
|
20240322,104100,10991458715,4490,4495,4500,4490,1205
|
|
20240322,104000,10986038725,4500,4485,4505,4475,11441
|
|
20240322,103900,10934701850,4480,4500,4510,4480,13722
|
|
20240322,103800,10873029010,4500,4505,4520,4500,22235
|
|
20240322,103700,10772886190,4505,4515,4520,4505,27451
|
|
20240322,103600,10649070620,4520,4535,4535,4510,8557
|
|
20240322,103500,10610401005,4535,4555,4555,4530,2757
|
|
20240322,103400,10597898925,4560,4560,4560,4550,1610
|
|
20240322,103300,10590566230,4555,4540,4555,4530,8385
|
|
20240322,103200,10552472675,4530,4525,4530,4520,4897
|
|
20240322,103100,10530313900,4525,4515,4545,4515,18310
|
|
20240322,103000,10447327630,4520,4520,4525,4515,3009
|
|
20240322,102900,10433725195,4535,4535,4535,4510,8246
|
|
20240322,102800,10396432250,4535,4540,4540,4530,3974
|
|
20240322,102700,10378401180,4540,4540,4560,4535,2121
|
|
20240322,102600,10368763035,4540,4530,4600,4520,18403
|
|
20240322,102500,10284670235,4530,4530,4530,4500,31909
|
|
20240322,102400,10140461975,4530,4575,4575,4530,22600
|
|
20240322,102300,10037672960,4550,4565,4580,4550,17620
|
|
20240322,102200,9957205760,4565,4570,4575,4555,10802
|
|
20240322,102100,9907904365,4570,4595,4600,4565,9549
|
|
20240322,102000,9864178765,4590,4610,4610,4575,10862
|
|
20240322,101900,9814321450,4585,4620,4630,4550,49850
|
|
20240322,101800,9586777750,4630,4560,4640,4545,76927
|
|
20240322,101700,9233237460,4560,4575,4595,4560,20250
|
|
20240322,101600,9140443855,4575,4555,4575,4540,14355
|
|
20240322,101500,9075087620,4545,4570,4570,4530,71804
|
|
20240322,101400,8748369055,4560,4565,4595,4560,18052
|
|
20240322,101300,8665979360,4565,4640,4645,4555,49361
|
|
20240322,101200,8439083935,4625,4620,4655,4550,94260
|
|
20240322,101100,8005343325,4645,4645,4770,4610,368113
|
|
20240322,101000,6276730425,4650,4655,4655,4620,75869
|
|
20240322,100900,5923885705,4660,4660,4660,4660,0
|
|
20240322,100800,5923885705,4660,4580,4660,4545,118773
|
|
20240322,100700,5374914620,4600,4535,4650,4520,192841
|
|
20240322,100600,4489103055,4535,4500,4600,4460,176035
|
|
20240322,100500,3692357280,4500,4420,4500,4420,52834
|
|
20240322,100400,3456114360,4425,4395,4425,4390,44379
|
|
20240322,100300,3260292760,4390,4380,4390,4375,18228
|
|
20240322,100200,3180332815,4385,4385,4385,4375,10980
|
|
20240322,100100,3132211380,4385,4370,4390,4370,11880
|
|
20240322,100000,3080165125,4370,4375,4375,4365,15747
|
|
20240322,095900,3011334765,4370,4350,4375,4350,9282
|
|
20240322,095800,2970822765,4350,4350,4350,4345,4556
|
|
20240322,095700,2951004685,4345,4330,4345,4320,8909
|
|
20240322,095600,2912393570,4330,4325,4330,4320,16401
|
|
20240322,095500,2841409415,4325,4320,4325,4320,6422
|
|
20240322,095400,2813659665,4310,4320,4320,4310,4832
|
|
20240322,095300,2792817555,4320,4320,4320,4320,413
|
|
20240322,095200,2791033395,4320,4320,4325,4315,3966
|
|
20240322,095100,2773915145,4320,4310,4320,4310,10089
|
|
20240322,095000,2730388775,4305,4300,4310,4300,5990
|
|
20240322,094900,2704623985,4295,4290,4295,4285,10369
|
|
20240322,094800,2660135095,4290,4280,4290,4280,1261
|
|
20240322,094700,2654738005,4295,4280,4295,4275,2730
|
|
20240322,094600,2643042495,4280,4280,4280,4275,4190
|
|
20240322,094500,2625127375,4280,4280,4280,4280,10
|
|
20240322,094400,2625084575,4280,4280,4285,4280,2704
|
|
20240322,094300,2613511380,4280,4285,4290,4280,1656
|
|
20240322,094200,2606420600,4290,4280,4295,4280,2046
|
|
20240322,094100,2597653265,4285,4290,4295,4285,13772
|
|
20240322,094000,2538553835,4290,4285,4290,4285,3641
|
|
20240322,093900,2522939565,4280,4285,4285,4280,2169
|
|
20240322,093800,2513651185,4295,4310,4310,4295,12265
|
|
20240322,093700,2460892010,4320,4305,4320,4305,7818
|
|
20240322,093600,2427188110,4295,4280,4300,4280,2218
|
|
20240322,093500,2417660960,4300,4290,4310,4275,4849
|
|
20240322,093400,2396821480,4280,4270,4280,4260,5759
|
|
20240322,093300,2372212570,4270,4250,4275,4250,1854
|
|
20240322,093200,2364291770,4275,4280,4280,4250,12822
|
|
20240322,093100,2309603425,4280,4285,4295,4270,4260
|
|
20240322,093000,2291375295,4300,4280,4300,4280,4185
|
|
20240322,092900,2273452310,4300,4290,4300,4280,5019
|
|
20240322,092800,2251924520,4295,4300,4300,4285,6773
|
|
20240322,092700,2222816445,4300,4270,4300,4270,6196
|
|
20240322,092600,2196233970,4270,4275,4275,4270,2276
|
|
20240322,092500,2186510270,4275,4255,4290,4255,66260
|
|
20240322,092400,1903267645,4270,4220,4270,4205,6629
|
|
20240322,092300,1875119195,4230,4205,4230,4200,2104
|
|
20240322,092200,1866229180,4180,4180,4215,4175,8482
|
|
20240322,092100,1830679970,4180,4180,4180,4175,10922
|
|
20240322,092000,1785042625,4180,4185,4190,4180,3970
|
|
20240322,091900,1768441160,4185,4190,4190,4185,5934
|
|
20240322,091800,1743602205,4185,4185,4190,4185,689
|
|
20240322,091700,1740718615,4180,4185,4185,4175,2146
|
|
20240322,091600,1731746340,4180,4180,4200,4180,11192
|
|
20240322,091500,1684784035,4170,4160,4170,4155,14535
|
|
20240322,091400,1624287250,4165,4180,4180,4160,6837
|
|
20240322,091300,1595840550,4165,4200,4200,4165,33665
|
|
20240322,091200,1455171490,4200,4195,4200,4185,4827
|
|
20240322,091100,1434927580,4185,4195,4205,4180,13250
|
|
20240322,091000,1379401635,4195,4215,4220,4195,27896
|
|
20240322,090900,1261973630,4210,4225,4240,4210,18141
|
|
20240322,090800,1185420550,4225,4230,4235,4220,10960
|
|
20240322,090700,1139118200,4230,4240,4240,4220,6279
|
|
20240322,090600,1112555605,4240,4245,4255,4240,12766
|
|
20240322,090500,1058364495,4245,4225,4275,4225,21270
|
|
20240322,090400,967707260,4225,4195,4245,4190,19630
|
|
20240322,090300,884652230,4190,4190,4195,4160,38243
|
|
20240322,090200,724324605,4190,4180,4195,4150,84909
|
|
20240322,090100,369995740,4185,4205,4220,4185,22958
|
|
20240322,090000,273544705,4200,4240,4240,4170,64802
|