576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,183300,6541935745,4290,4290,4290,4290,21432
|
|
20240223,183200,6541935745,4290,4290,4290,4290,0
|
|
20240223,183100,6541935745,4290,4290,4290,4290,0
|
|
20240223,183000,6541935745,4290,4290,4290,4290,0
|
|
20240223,182900,6541935745,4290,4290,4290,4290,0
|
|
20240223,182800,6541935745,4290,4290,4290,4290,0
|
|
20240223,182700,6541935745,4290,4290,4290,4290,0
|
|
20240223,182600,6541935745,4290,4290,4290,4290,0
|
|
20240223,182500,6541935745,4290,4290,4290,4290,0
|
|
20240223,182400,6541935745,4290,4290,4290,4290,0
|
|
20240223,182300,6541935745,4290,4290,4290,4290,0
|
|
20240223,182200,6541935745,4290,4290,4290,4290,0
|
|
20240223,182100,6541935745,4290,4290,4290,4290,0
|
|
20240223,182000,6541935745,4290,4290,4290,4290,0
|
|
20240223,181900,6541935745,4290,4290,4290,4290,0
|
|
20240223,181800,6541935745,4290,4290,4290,4290,0
|
|
20240223,181700,6541935745,4290,4290,4290,4290,0
|
|
20240223,181600,6541935745,4290,4290,4290,4290,0
|
|
20240223,181500,6541935745,4290,4290,4290,4290,0
|
|
20240223,181400,6541935745,4290,4290,4290,4290,0
|
|
20240223,181300,6541935745,4290,4290,4290,4290,0
|
|
20240223,181200,6541935745,4290,4290,4290,4290,0
|
|
20240223,181100,6541935745,4290,4290,4290,4290,0
|
|
20240223,181000,6541935745,4290,4290,4290,4290,0
|
|
20240223,180900,6541935745,4290,4290,4290,4290,0
|
|
20240223,180800,6541935745,4290,4290,4290,4290,0
|
|
20240223,180700,6541935745,4290,4290,4290,4290,0
|
|
20240223,180600,6541935745,4290,4290,4290,4290,0
|
|
20240223,180500,6541935745,4290,4290,4290,4290,0
|
|
20240223,180400,6541935745,4290,4290,4290,4290,0
|
|
20240223,180300,6541935745,4290,4290,4290,4290,21432
|
|
20240223,180200,6541935745,4290,4290,4290,4290,0
|
|
20240223,180100,6541935745,4290,4290,4290,4290,0
|
|
20240223,180000,6541935745,4290,4290,4290,4290,0
|
|
20240223,175900,6541935745,4290,4290,4290,4290,0
|
|
20240223,175800,6541935745,4290,4290,4290,4290,0
|
|
20240223,175700,6541935745,4290,4290,4290,4290,0
|
|
20240223,175600,6541935745,4290,4290,4290,4290,0
|
|
20240223,175500,6541935745,4290,4290,4290,4290,0
|
|
20240223,175400,6541935745,4290,4290,4290,4290,0
|
|
20240223,175300,6541935745,4290,4290,4290,4290,0
|
|
20240223,175200,6541935745,4290,4290,4290,4290,0
|
|
20240223,175100,6541935745,4290,4290,4290,4290,0
|
|
20240223,175000,6541935745,4290,4290,4290,4290,0
|
|
20240223,174900,6541935745,4290,4290,4290,4290,0
|
|
20240223,174800,6541935745,4290,4290,4290,4290,0
|
|
20240223,174700,6541935745,4290,4290,4290,4290,0
|
|
20240223,174600,6541935745,4290,4290,4290,4290,0
|
|
20240223,174500,6541935745,4290,4290,4290,4290,0
|
|
20240223,174400,6541935745,4290,4290,4290,4290,0
|
|
20240223,174300,6541935745,4290,4290,4290,4290,0
|
|
20240223,174200,6541935745,4290,4290,4290,4290,0
|
|
20240223,174100,6541935745,4290,4290,4290,4290,0
|
|
20240223,174000,6541935745,4290,4290,4290,4290,0
|
|
20240223,173900,6541935745,4290,4290,4290,4290,0
|
|
20240223,173800,6541935745,4290,4290,4290,4290,0
|
|
20240223,173700,6541935745,4290,4290,4290,4290,0
|
|
20240223,173600,6541935745,4290,4290,4290,4290,0
|
|
20240223,173500,6541935745,4290,4290,4290,4290,0
|
|
20240223,173400,6541935745,4290,4290,4290,4290,0
|
|
20240223,173300,6541935745,4290,4290,4290,4290,21432
|
|
20240223,173200,6541935745,4290,4290,4290,4290,0
|
|
20240223,173100,6541935745,4290,4290,4290,4290,0
|
|
20240223,173000,6541935745,4290,4290,4290,4290,0
|
|
20240223,172900,6541935745,4290,4290,4290,4290,0
|
|
20240223,172800,6541935745,4290,4290,4290,4290,0
|
|
20240223,172700,6541935745,4290,4290,4290,4290,0
|
|
20240223,172600,6541935745,4290,4290,4290,4290,0
|
|
20240223,172500,6541935745,4290,4290,4290,4290,0
|
|
20240223,172400,6541935745,4290,4290,4290,4290,0
|
|
20240223,172300,6541935745,4290,4290,4290,4290,0
|
|
20240223,172200,6541935745,4290,4290,4290,4290,0
|
|
20240223,172100,6541935745,4290,4290,4290,4290,0
|
|
20240223,172000,6541935745,4290,4290,4290,4290,0
|
|
20240223,171900,6541935745,4290,4290,4290,4290,0
|
|
20240223,171800,6541935745,4290,4290,4290,4290,0
|
|
20240223,171700,6541935745,4290,4290,4290,4290,0
|
|
20240223,171600,6541935745,4290,4290,4290,4290,0
|
|
20240223,171500,6541935745,4290,4290,4290,4290,0
|
|
20240223,171400,6541935745,4290,4290,4290,4290,0
|
|
20240223,171300,6541935745,4290,4290,4290,4290,0
|
|
20240223,171200,6541935745,4290,4290,4290,4290,0
|
|
20240223,171100,6541935745,4290,4290,4290,4290,0
|
|
20240223,171000,6541935745,4290,4290,4290,4290,0
|
|
20240223,170900,6541935745,4290,4290,4290,4290,0
|
|
20240223,170800,6541935745,4290,4290,4290,4290,0
|
|
20240223,170700,6541935745,4290,4290,4290,4290,0
|
|
20240223,170600,6541935745,4290,4290,4290,4290,0
|
|
20240223,170500,6541935745,4290,4290,4290,4290,0
|
|
20240223,170400,6541935745,4290,4290,4290,4290,0
|
|
20240223,170300,6541935745,4290,4290,4290,4290,21432
|
|
20240223,170200,6541935745,4290,4290,4290,4290,0
|
|
20240223,170100,6541935745,4290,4290,4290,4290,0
|
|
20240223,170000,6541935745,4290,4290,4290,4290,0
|
|
20240223,165900,6541935745,4290,4290,4290,4290,0
|
|
20240223,165800,6541935745,4290,4290,4290,4290,0
|
|
20240223,165700,6541935745,4290,4290,4290,4290,0
|
|
20240223,165600,6541935745,4290,4290,4290,4290,0
|
|
20240223,165500,6541935745,4290,4290,4290,4290,0
|
|
20240223,165400,6541935745,4290,4290,4290,4290,0
|
|
20240223,165300,6541935745,4290,4290,4290,4290,0
|
|
20240223,165200,6541935745,4290,4290,4290,4290,0
|
|
20240223,165100,6541935745,4290,4290,4290,4290,0
|
|
20240223,165000,6541935745,4290,4290,4290,4290,0
|
|
20240223,164900,6541935745,4290,4290,4290,4290,0
|
|
20240223,164800,6541935745,4290,4290,4290,4290,0
|
|
20240223,164700,6541935745,4290,4290,4290,4290,0
|
|
20240223,164600,6541935745,4290,4290,4290,4290,0
|
|
20240223,164500,6541935745,4290,4290,4290,4290,0
|
|
20240223,164400,6541935745,4290,4290,4290,4290,0
|
|
20240223,164300,6541935745,4290,4290,4290,4290,0
|
|
20240223,164200,6541935745,4290,4290,4290,4290,0
|
|
20240223,164100,6541935745,4290,4290,4290,4290,0
|
|
20240223,164000,6541935745,4290,4290,4290,4290,0
|
|
20240223,163900,6541935745,4290,4290,4290,4290,0
|
|
20240223,163800,6541935745,4290,4290,4290,4290,0
|
|
20240223,163700,6541935745,4290,4290,4290,4290,0
|
|
20240223,163600,6541935745,4290,4290,4290,4290,0
|
|
20240223,163500,6541935745,4290,4290,4290,4290,0
|
|
20240223,163400,6541935745,4290,4290,4290,4290,0
|
|
20240223,163300,6541935745,4290,4290,4290,4290,21432
|
|
20240223,163200,6541935745,4290,4290,4290,4290,0
|
|
20240223,163100,6541935745,4290,4290,4290,4290,0
|
|
20240223,163000,6541935745,4290,4290,4290,4290,0
|
|
20240223,162900,6541935745,4290,4290,4290,4290,0
|
|
20240223,162800,6541935745,4290,4290,4290,4290,0
|
|
20240223,162700,6541935745,4290,4290,4290,4290,0
|
|
20240223,162600,6541935745,4290,4290,4290,4290,0
|
|
20240223,162500,6541935745,4290,4290,4290,4290,0
|
|
20240223,162400,6541935745,4290,4290,4290,4290,0
|
|
20240223,162300,6541935745,4290,4290,4290,4290,0
|
|
20240223,162200,6541935745,4290,4290,4290,4290,0
|
|
20240223,162100,6541935745,4290,4290,4290,4290,0
|
|
20240223,162000,6541935745,4290,4290,4290,4290,0
|
|
20240223,161900,6541935745,4290,4290,4290,4290,0
|
|
20240223,161800,6541935745,4290,4290,4290,4290,0
|
|
20240223,161700,6541935745,4290,4290,4290,4290,0
|
|
20240223,161600,6541935745,4290,4290,4290,4290,0
|
|
20240223,161500,6541935745,4290,4290,4290,4290,0
|
|
20240223,161400,6541935745,4290,4290,4290,4290,0
|
|
20240223,161300,6541935745,4290,4290,4290,4290,0
|
|
20240223,161200,6541935745,4290,4290,4290,4290,0
|
|
20240223,161100,6541935745,4290,4290,4290,4290,0
|
|
20240223,161000,6541935745,4290,4290,4290,4290,0
|
|
20240223,160900,6541935745,4290,4290,4290,4290,0
|
|
20240223,160800,6541935745,4290,4290,4290,4290,0
|
|
20240223,160700,6541935745,4290,4290,4290,4290,0
|
|
20240223,160600,6541935745,4290,4290,4290,4290,0
|
|
20240223,160500,6541935745,4290,4290,4290,4290,0
|
|
20240223,160400,6541935745,4290,4290,4290,4290,0
|
|
20240223,160300,6541935745,4290,4290,4290,4290,21432
|
|
20240223,160200,6541935745,4290,4290,4290,4290,0
|
|
20240223,160100,6541935745,4290,4290,4290,4290,0
|
|
20240223,160000,6541935745,4290,4290,4290,4290,0
|
|
20240223,155900,6541935745,4290,4290,4290,4290,0
|
|
20240223,155800,6541935745,4290,4290,4290,4290,0
|
|
20240223,155700,6541935745,4290,4290,4290,4290,0
|
|
20240223,155600,6541935745,4290,4290,4290,4290,0
|
|
20240223,155500,6541935745,4290,4290,4290,4290,0
|
|
20240223,155400,6541935745,4290,4290,4290,4290,0
|
|
20240223,155300,6541935745,4290,4290,4290,4290,0
|
|
20240223,155200,6541935745,4290,4290,4290,4290,0
|
|
20240223,155100,6541935745,4290,4290,4290,4290,0
|
|
20240223,155000,6541935745,4290,4290,4290,4290,0
|
|
20240223,154900,6541935745,4290,4290,4290,4290,0
|
|
20240223,154800,6541935745,4290,4290,4290,4290,0
|
|
20240223,154700,6541935745,4290,4290,4290,4290,0
|
|
20240223,154600,6541935745,4290,4290,4290,4290,0
|
|
20240223,154500,6541935745,4290,4290,4290,4290,0
|
|
20240223,154400,6541935745,4290,4290,4290,4290,0
|
|
20240223,154300,6541935745,4290,4290,4290,4290,0
|
|
20240223,154200,6541935745,4290,4290,4290,4290,0
|
|
20240223,154100,6541935745,4290,4290,4290,4290,0
|
|
20240223,154000,6541935745,4290,4290,4290,4290,0
|
|
20240223,153900,6541935745,4290,4290,4290,4290,0
|
|
20240223,153800,6541935745,4290,4290,4290,4290,0
|
|
20240223,153700,6541935745,4290,4290,4290,4290,0
|
|
20240223,153600,6541935745,4290,4290,4290,4290,0
|
|
20240223,153500,6541935745,4290,4290,4290,4290,0
|
|
20240223,153400,6541935745,4290,4290,4290,4290,0
|
|
20240223,153300,6541935745,4290,4290,4290,4290,21432
|
|
20240223,153200,6541935745,4290,4290,4290,4290,0
|
|
20240223,153100,6541935745,4290,4290,4290,4290,0
|
|
20240223,153000,6541935745,4290,4290,4290,4290,21432
|
|
20240223,152900,6449992465,4295,4295,4295,4295,0
|
|
20240223,152800,6449992465,4295,4295,4295,4295,0
|
|
20240223,152700,6449992465,4295,4295,4295,4295,0
|
|
20240223,152600,6449992465,4295,4295,4295,4295,0
|
|
20240223,152500,6449992465,4295,4295,4295,4295,0
|
|
20240223,152400,6449992465,4295,4295,4295,4295,0
|
|
20240223,152300,6449992465,4295,4295,4295,4295,0
|
|
20240223,152200,6449992465,4295,4295,4295,4295,0
|
|
20240223,152100,6449992465,4295,4295,4295,4295,0
|
|
20240223,152000,6449992465,4295,4295,4295,4295,0
|
|
20240223,151900,6449992465,4295,4315,4340,4290,9303
|
|
20240223,151800,6409893870,4330,4315,4350,4315,5452
|
|
20240223,151700,6386317290,4315,4315,4315,4315,89
|
|
20240223,151600,6385933255,4315,4300,4315,4300,6914
|
|
20240223,151500,6356158650,4300,4300,4300,4300,153
|
|
20240223,151400,6355500750,4305,4300,4305,4300,6333
|
|
20240223,151300,6328255495,4305,4310,4310,4305,245
|
|
20240223,151200,6327200730,4305,4305,4305,4305,0
|
|
20240223,151100,6327200730,4305,4305,4310,4305,2496
|
|
20240223,151000,6316454845,4300,4295,4300,4295,3000
|
|
20240223,150900,6303563525,4290,4295,4295,4290,526
|
|
20240223,150800,6301306835,4300,4305,4305,4300,1912
|
|
20240223,150700,6293084135,4310,4300,4310,4300,491
|
|
20240223,150600,6290972285,4310,4295,4325,4295,10227
|
|
20240223,150500,6246972110,4300,4300,4300,4300,313
|
|
20240223,150400,6245626210,4300,4300,4300,4300,0
|
|
20240223,150300,6245626210,4300,4300,4300,4300,93
|
|
20240223,150200,6245226310,4300,4300,4300,4300,0
|
|
20240223,150100,6245226310,4300,4300,4300,4300,474
|
|
20240223,150000,6243188110,4300,4295,4300,4295,449
|
|
20240223,145900,6241257415,4300,4300,4300,4300,46
|
|
20240223,145800,6241059615,4300,4300,4300,4300,31
|
|
20240223,145700,6240926315,4300,4300,4300,4300,268
|
|
20240223,145600,6239773915,4300,4300,4305,4300,339
|
|
20240223,145500,6238315715,4300,4310,4310,4300,4013
|
|
20240223,145400,6221059235,4310,4305,4310,4305,1060
|
|
20240223,145300,6216495635,4305,4295,4305,4290,2881
|
|
20240223,145200,6204112835,4300,4300,4300,4290,332
|
|
20240223,145100,6202685435,4290,4295,4295,4290,4149
|
|
20240223,145000,6184877735,4300,4300,4300,4300,3
|
|
20240223,144900,6184864835,4300,4300,4300,4300,20
|
|
20240223,144800,6184778835,4300,4295,4300,4290,1867
|
|
20240223,144700,6176756460,4295,4295,4295,4290,340
|
|
20240223,144600,6175296850,4290,4290,4290,4290,716
|
|
20240223,144500,6172225210,4290,4290,4290,4290,600
|
|
20240223,144400,6169651210,4290,4300,4300,4290,3001
|
|
20240223,144300,6156776910,4300,4295,4300,4290,4780
|
|
20240223,144200,6136266690,4290,4290,4290,4290,855
|
|
20240223,144100,6132598740,4295,4300,4300,4295,1892
|
|
20240223,144000,6124469445,4300,4300,4300,4300,29
|
|
20240223,143900,6124344745,4295,4305,4305,4295,3405
|
|
20240223,143800,6109720145,4295,4295,4295,4295,130
|
|
20240223,143700,6109161795,4295,4295,4295,4295,3
|
|
20240223,143600,6109148910,4295,4300,4300,4295,223
|
|
20240223,143500,6108191120,4295,4300,4305,4295,30
|
|
20240223,143400,6108062255,4310,4300,4310,4295,2835
|
|
20240223,143300,6095882110,4300,4285,4300,4280,2784
|
|
20240223,143200,6083942125,4285,4305,4305,4285,15581
|
|
20240223,143100,6017081665,4310,4310,4310,4310,1
|
|
20240223,143000,6017077355,4310,4310,4310,4310,1539
|
|
20240223,142900,6010444265,4315,4325,4325,4315,353
|
|
20240223,142800,6008920930,4325,4325,4325,4325,100
|
|
20240223,142700,6008488430,4325,4320,4325,4320,2201
|
|
20240223,142600,5998979110,4310,4310,4310,4310,625
|
|
20240223,142500,5996285360,4310,4310,4310,4310,300
|
|
20240223,142400,5994992360,4315,4315,4315,4315,0
|
|
20240223,142300,5994992360,4315,4315,4315,4315,0
|
|
20240223,142200,5994992360,4315,4320,4320,4315,776
|
|
20240223,142100,5991643915,4325,4340,4355,4325,3277
|
|
20240223,142000,5977448425,4340,4320,4340,4320,1074
|
|
20240223,141900,5972807650,4310,4310,4310,4310,1654
|
|
20240223,141800,5965678910,4310,4310,4310,4310,3474
|
|
20240223,141700,5950705970,4310,4310,4310,4310,5
|
|
20240223,141600,5950684420,4310,4300,4310,4300,1401
|
|
20240223,141500,5944652620,4305,4310,4310,4300,530
|
|
20240223,141400,5942371195,4315,4325,4325,4315,4062
|
|
20240223,141300,5924842655,4325,4325,4325,4325,2815
|
|
20240223,141200,5912667780,4340,4340,4340,4340,0
|
|
20240223,141100,5912667780,4340,4325,4340,4325,2000
|
|
20240223,141000,5903995735,4325,4315,4325,4315,1246
|
|
20240223,140900,5898617455,4315,4315,4315,4315,0
|
|
20240223,140800,5898617455,4315,4310,4315,4310,219
|
|
20240223,140700,5897673040,4305,4305,4305,4305,358
|
|
20240223,140600,5896131850,4305,4305,4305,4305,0
|
|
20240223,140500,5896131850,4305,4300,4305,4300,53
|
|
20240223,140400,5895903700,4305,4300,4305,4300,150
|
|
20240223,140300,5895258450,4300,4300,4300,4300,200
|
|
20240223,140200,5894398450,4300,4305,4305,4300,149
|
|
20240223,140100,5893757165,4310,4305,4310,4305,420
|
|
20240223,140000,5891946980,4305,4305,4305,4305,0
|
|
20240223,135900,5891946980,4305,4305,4305,4305,0
|
|
20240223,135800,5891946980,4305,4305,4305,4295,4605
|
|
20240223,135700,5872123735,4305,4315,4315,4305,3599
|
|
20240223,135600,5856606280,4325,4305,4360,4305,2901
|
|
20240223,135500,5844025385,4315,4305,4315,4305,311
|
|
20240223,135400,5842686430,4305,4305,4305,4305,8
|
|
20240223,135300,5842651990,4325,4325,4325,4325,0
|
|
20240223,135200,5842651990,4325,4305,4325,4305,200
|
|
20240223,135100,5841788990,4305,4300,4310,4300,4488
|
|
20240223,135000,5822455735,4305,4305,4305,4305,664
|
|
20240223,134900,5819597215,4325,4315,4325,4300,2095
|
|
20240223,134800,5810571715,4315,4320,4325,4305,3248
|
|
20240223,134700,5796578400,4320,4320,4320,4320,1000
|
|
20240223,134600,5792258400,4320,4315,4320,4285,8626
|
|
20240223,134500,5755121270,4305,4315,4320,4295,3255
|
|
20240223,134400,5741099545,4310,4330,4330,4300,8998
|
|
20240223,134300,5702300365,4315,4300,4315,4300,2608
|
|
20240223,134200,5691072645,4300,4325,4325,4300,5961
|
|
20240223,134100,5665420990,4320,4330,4335,4320,2832
|
|
20240223,134000,5653179370,4330,4330,4335,4315,1299
|
|
20240223,133900,5647561075,4330,4345,4345,4320,681
|
|
20240223,133800,5644613470,4350,4325,4355,4310,4733
|
|
20240223,133700,5624176685,4325,4330,4375,4320,5325
|
|
20240223,133600,5600990405,4310,4320,4330,4305,4084
|
|
20240223,133500,5583393980,4320,4345,4345,4310,317
|
|
20240223,133400,5582025850,4350,4305,4385,4285,12533
|
|
20240223,133300,5527782210,4295,4310,4315,4290,5010
|
|
20240223,133200,5506242695,4310,4300,4315,4290,17172
|
|
20240223,133100,5432373475,4305,4350,4400,4300,50432
|
|
20240223,133000,5213933880,4360,4350,4380,4335,16059
|
|
20240223,132900,5144127625,4345,4355,4390,4340,32835
|
|
20240223,132800,5000992305,4360,4350,4460,4335,100784
|
|
20240223,132700,4557115955,4350,4325,4365,4325,2649
|
|
20240223,132600,4545587655,4325,4320,4335,4320,5986
|
|
20240223,132500,4519676230,4335,4310,4335,4310,7299
|
|
20240223,132400,4488138395,4305,4310,4310,4305,225
|
|
20240223,132300,4487168670,4305,4305,4305,4305,0
|
|
20240223,132200,4487168670,4305,4305,4305,4305,0
|
|
20240223,132100,4487168670,4305,4305,4305,4305,1
|
|
20240223,132000,4487164365,4305,4305,4305,4305,1168
|
|
20240223,131900,4482136125,4295,4295,4295,4295,0
|
|
20240223,131800,4482136125,4295,4305,4305,4295,137
|
|
20240223,131700,4481546360,4300,4300,4300,4300,554
|
|
20240223,131600,4479164160,4300,4300,4300,4300,12
|
|
20240223,131500,4479112560,4295,4295,4295,4295,350
|
|
20240223,131400,4477609310,4295,4295,4295,4295,7
|
|
20240223,131300,4477579245,4295,4285,4310,4285,9657
|
|
20240223,131200,4436190390,4285,4295,4295,4285,843
|
|
20240223,131100,4432572995,4290,4280,4290,4280,5653
|
|
20240223,131000,4408373825,4285,4295,4295,4285,6230
|
|
20240223,130900,4381670880,4295,4295,4295,4295,364
|
|
20240223,130800,4380107500,4295,4295,4295,4295,130
|
|
20240223,130700,4379549150,4300,4295,4300,4295,4039
|
|
20240223,130600,4362201050,4300,4295,4300,4295,1165
|
|
20240223,130500,4357197370,4295,4305,4305,4295,132
|
|
20240223,130400,4356630410,4305,4295,4305,4290,4072
|
|
20240223,130300,4339161100,4290,4300,4300,4285,8410
|
|
20240223,130200,4303066850,4305,4305,4305,4305,106
|
|
20240223,130100,4302610520,4305,4305,4305,4305,0
|
|
20240223,130000,4302610520,4305,4305,4305,4305,21
|
|
20240223,125900,4302520115,4310,4310,4310,4310,411
|
|
20240223,125800,4300748705,4310,4310,4310,4310,200
|
|
20240223,125700,4299886705,4310,4310,4310,4310,316
|
|
20240223,125600,4298524745,4300,4305,4305,4300,2368
|
|
20240223,125500,4288331995,4305,4310,4310,4300,3003
|
|
20240223,125400,4275403480,4315,4315,4315,4315,1
|
|
20240223,125300,4275399165,4310,4310,4310,4310,0
|
|
20240223,125200,4275399165,4310,4320,4320,4310,1501
|
|
20240223,125100,4268929840,4320,4320,4320,4310,305
|
|
20240223,125000,4267614220,4325,4315,4330,4315,3787
|
|
20240223,124900,4251251240,4315,4310,4315,4310,1600
|
|
20240223,124800,4244347270,4305,4305,4315,4300,6469
|
|
20240223,124700,4216503200,4300,4310,4310,4300,2954
|
|
20240223,124600,4203797115,4305,4330,4330,4295,21010
|
|
20240223,124500,4113447510,4330,4330,4330,4330,1
|
|
20240223,124400,4113443180,4330,4315,4330,4310,11382
|
|
20240223,124300,4064341870,4300,4320,4320,4300,25427
|
|
20240223,124200,3954780635,4320,4330,4330,4320,10188
|
|
20240223,124100,3910674625,4330,4330,4335,4330,3120
|
|
20240223,124000,3897159800,4340,4335,4340,4335,44
|
|
20240223,123900,3896968960,4340,4340,4340,4340,542
|
|
20240223,123800,3894616680,4350,4350,4350,4350,116
|
|
20240223,123700,3894112080,4350,4340,4350,4340,2408
|
|
20240223,123600,3883661350,4340,4330,4340,4330,126
|
|
20240223,123500,3883115670,4330,4330,4330,4330,0
|
|
20240223,123400,3883115670,4330,4330,4330,4330,989
|
|
20240223,123300,3878833300,4335,4335,4335,4335,1000
|
|
20240223,123200,3874498300,4335,4335,4335,4335,16
|
|
20240223,123100,3874428940,4340,4330,4340,4330,229
|
|
20240223,123000,3873437360,4330,4335,4335,4330,397
|
|
20240223,122900,3871718260,4335,4335,4335,4335,831
|
|
20240223,122800,3868115875,4335,4335,4335,4335,10
|
|
20240223,122700,3868072525,4335,4335,4335,4335,500
|
|
20240223,122600,3865905025,4335,4335,4335,4335,1
|
|
20240223,122500,3865900690,4330,4330,4350,4325,5936
|
|
20240223,122400,3840220125,4325,4330,4330,4325,18
|
|
20240223,122300,3840142190,4330,4350,4355,4330,23343
|
|
20240223,122200,3738966785,4355,4355,4355,4355,0
|
|
20240223,122100,3738966785,4355,4360,4360,4355,773
|
|
20240223,122000,3735599590,4355,4355,4355,4355,2378
|
|
20240223,121900,3725243400,4355,4355,4355,4355,10
|
|
20240223,121800,3725199850,4355,4355,4355,4355,2
|
|
20240223,121700,3725191140,4345,4345,4345,4345,0
|
|
20240223,121600,3725191140,4345,4360,4360,4345,8750
|
|
20240223,121500,3687154945,4360,4360,4360,4360,0
|
|
20240223,121400,3687154945,4360,4355,4360,4355,171
|
|
20240223,121300,3686409800,4355,4350,4355,4350,349
|
|
20240223,121200,3684889925,4355,4355,4355,4355,35
|
|
20240223,121100,3684737500,4350,4350,4350,4350,251
|
|
20240223,121000,3683645650,4350,4350,4350,4350,1403
|
|
20240223,120900,3677542600,4345,4345,4345,4345,40
|
|
20240223,120800,3677368800,4340,4340,4340,4340,0
|
|
20240223,120700,3677368800,4340,4340,4340,4340,0
|
|
20240223,120600,3677368800,4340,4340,4340,4340,52
|
|
20240223,120500,3677143120,4340,4345,4345,4340,2000
|
|
20240223,120400,3668456390,4355,4355,4355,4355,0
|
|
20240223,120300,3668456390,4355,4355,4355,4355,1
|
|
20240223,120200,3668452035,4345,4345,4345,4345,0
|
|
20240223,120100,3668452035,4345,4350,4350,4345,1900
|
|
20240223,120000,3660196265,4345,4350,4350,4345,3251
|
|
20240223,115900,3646059530,4360,4355,4360,4355,221
|
|
20240223,115800,3645097070,4355,4355,4355,4350,2943
|
|
20240223,115700,3632287445,4355,4365,4365,4355,1450
|
|
20240223,115600,3625967940,4360,4360,4370,4360,490
|
|
20240223,115500,3623829805,4365,4370,4370,4365,997
|
|
20240223,115400,3619472980,4375,4370,4375,4370,823
|
|
20240223,115300,3615872400,4370,4365,4370,4365,2058
|
|
20240223,115200,3606887700,4365,4360,4365,4350,17104
|
|
20240223,115100,3532420765,4365,4370,4370,4360,9891
|
|
20240223,115000,3489248275,4370,4370,4370,4370,2524
|
|
20240223,114900,3478218395,4375,4375,4375,4370,146
|
|
20240223,114800,3477579690,4370,4370,4370,4370,16
|
|
20240223,114700,3477509770,4375,4390,4390,4375,3040
|
|
20240223,114600,3464207260,4390,4390,4390,4390,18
|
|
20240223,114500,3464128240,4390,4400,4400,4390,465
|
|
20240223,114400,3462082250,4400,4400,4400,4400,8
|
|
20240223,114300,3462047050,4415,4415,4415,4415,10
|
|
20240223,114200,3462002900,4405,4405,4415,4405,973
|
|
20240223,114100,3457716230,4410,4390,4410,4390,312
|
|
20240223,114000,3456342970,4390,4385,4390,4385,222
|
|
20240223,113900,3455368430,4385,4370,4385,4370,1070
|
|
20240223,113800,3450676535,4370,4375,4375,4370,7056
|
|
20240223,113700,3419841775,4370,4375,4375,4370,9339
|
|
20240223,113600,3379022410,4380,4385,4385,4380,1447
|
|
20240223,113500,3372683980,4385,4385,4385,4380,884
|
|
20240223,113400,3368807680,4385,4380,4385,4380,1701
|
|
20240223,113300,3361357275,4380,4385,4385,4380,311
|
|
20240223,113200,3359994510,4385,4385,4385,4385,2016
|
|
20240223,113100,3351154350,4390,4385,4395,4385,215
|
|
20240223,113000,3350210510,4385,4395,4395,4385,1045
|
|
20240223,112900,3345620955,4395,4395,4395,4395,8
|
|
20240223,112800,3345585795,4395,4400,4400,4395,3096
|
|
20240223,112700,3331963425,4400,4405,4405,4400,1636
|
|
20240223,112600,3324756880,4405,4405,4405,4405,107
|
|
20240223,112500,3324285545,4410,4405,4410,4405,4
|
|
20240223,112400,3324267915,4410,4405,4410,4405,717
|
|
20240223,112300,3321105985,4415,4415,4415,4415,6
|
|
20240223,112200,3321079495,4420,4400,4420,4395,34
|
|
20240223,112100,3320929895,4400,4400,4400,4400,42
|
|
20240223,112000,3320745095,4420,4395,4420,4395,284
|
|
20240223,111900,3319493585,4395,4390,4395,4390,1439
|
|
20240223,111800,3313173860,4390,4390,4390,4390,76
|
|
20240223,111700,3312840220,4390,4395,4395,4390,203
|
|
20240223,111600,3311949035,4395,4400,4400,4395,9
|
|
20240223,111500,3311909475,4395,4395,4395,4395,89
|
|
20240223,111400,3311518320,4390,4390,4390,4390,8
|
|
20240223,111300,3311483200,4390,4395,4395,4390,72
|
|
20240223,111200,3311167020,4395,4395,4395,4395,9
|
|
20240223,111100,3311127465,4400,4390,4400,4390,2507
|
|
20240223,111000,3300112900,4390,4390,4390,4390,8
|
|
20240223,110900,3300077780,4395,4400,4400,4390,539
|
|
20240223,110800,3297708970,4385,4430,4430,4370,11155
|
|
20240223,110700,3248667510,4435,4425,4435,4425,50
|
|
20240223,110600,3248445810,4435,4415,4435,4415,224
|
|
20240223,110500,3247453880,4410,4410,4410,4410,17
|
|
20240223,110400,3247378910,4425,4425,4425,4425,0
|
|
20240223,110300,3247378910,4425,4415,4425,4405,291
|
|
20240223,110200,3246093305,4405,4405,4405,4405,8
|
|
20240223,110100,3246058065,4425,4425,4425,4425,0
|
|
20240223,110000,3246058065,4425,4405,4425,4405,10
|
|
20240223,105900,3246013990,4405,4405,4410,4405,111
|
|
20240223,105800,3245525030,4405,4425,4425,4405,3029
|
|
20240223,105700,3232162255,4425,4410,4425,4410,2449
|
|
20240223,105600,3221348335,4420,4420,4420,4420,491
|
|
20240223,105500,3219178115,4420,4420,4420,4420,22
|
|
20240223,105400,3219080875,4430,4430,4430,4430,0
|
|
20240223,105300,3219080875,4430,4430,4430,4425,284
|
|
20240223,105200,3217822800,4430,4425,4430,4425,366
|
|
20240223,105100,3216202275,4425,4425,4425,4420,417
|
|
20240223,105000,3214357095,4425,4425,4425,4420,416
|
|
20240223,104900,3212516335,4425,4420,4425,4420,37
|
|
20240223,104800,3212352790,4425,4415,4425,4415,100
|
|
20240223,104700,3211910785,4415,4405,4415,4405,925
|
|
20240223,104600,3207830865,4410,4410,4410,4410,87
|
|
20240223,104500,3207447195,4420,4420,4425,4420,675
|
|
20240223,104400,3204463690,4420,4420,4420,4420,8
|
|
20240223,104300,3204428330,4420,4420,4420,4420,1669
|
|
20240223,104200,3197051350,4430,4435,4440,4430,1809
|
|
20240223,104100,3189037030,4440,4430,4440,4430,1034
|
|
20240223,104000,3184451275,4435,4435,4435,4435,1
|
|
20240223,103900,3184446840,4440,4450,4450,4440,1096
|
|
20240223,103800,3179579590,4450,4440,4455,4440,2746
|
|
20240223,103700,3167361785,4440,4430,4440,4430,4679
|
|
20240223,103600,3146593735,4430,4440,4440,4430,239
|
|
20240223,103500,3145532800,4440,4440,4440,4435,1027
|
|
20240223,103400,3140972965,4440,4440,4440,4435,153
|
|
20240223,103300,3140293785,4435,4405,4435,4405,2234
|
|
20240223,103200,3130425625,4405,4400,4405,4395,1102
|
|
20240223,103100,3125571825,4400,4390,4405,4390,560
|
|
20240223,103000,3123113170,4400,4400,4405,4400,507
|
|
20240223,102900,3120882365,4400,4385,4400,4385,28
|
|
20240223,102800,3120759570,4390,4400,4400,4370,6771
|
|
20240223,102700,3091071010,4410,4405,4410,4395,162
|
|
20240223,102600,3090357345,4405,4405,4405,4395,18
|
|
20240223,102500,3090278215,4410,4410,4410,4405,377
|
|
20240223,102400,3088617480,4410,4415,4415,4410,73
|
|
20240223,102300,3088295545,4415,4415,4415,4415,1122
|
|
20240223,102200,3083341915,4405,4405,4410,4405,632
|
|
20240223,102100,3080555255,4405,4410,4415,4405,1320
|
|
20240223,102000,3074728575,4415,4405,4415,4405,1064
|
|
20240223,101900,3070041145,4405,4400,4405,4400,2243
|
|
20240223,101800,3060160880,4405,4420,4420,4405,6764
|
|
20240223,101700,3030317685,4420,4400,4420,4390,4343
|
|
20240223,101600,3011191320,4390,4405,4405,4390,2123
|
|
20240223,101500,3001849355,4405,4400,4405,4400,1318
|
|
20240223,101400,2996048645,4405,4390,4405,4390,3424
|
|
20240223,101300,2981003935,4390,4415,4415,4390,5278
|
|
20240223,101200,2957782870,4420,4415,4440,4415,5963
|
|
20240223,101100,2931454280,4410,4420,4445,4410,6404
|
|
20240223,101000,2903196000,4420,4445,4445,4420,2069
|
|
20240223,100900,2894047065,4460,4430,4460,4425,1712
|
|
20240223,100800,2886456945,4430,4440,4440,4430,8042
|
|
20240223,100700,2850820535,4445,4455,4460,4445,130
|
|
20240223,100600,2850241500,4455,4455,4455,4455,28
|
|
20240223,100500,2850116760,4455,4460,4460,4455,1386
|
|
20240223,100400,2843935505,4455,4450,4455,4445,1673
|
|
20240223,100300,2836493575,4460,4445,4470,4440,4093
|
|
20240223,100200,2818245265,4445,4445,4445,4445,31
|
|
20240223,100100,2818107470,4445,4460,4460,4445,44
|
|
20240223,100000,2817911845,4465,4440,4465,4435,4068
|
|
20240223,095900,2799862600,4440,4445,4445,4435,3677
|
|
20240223,095800,2783542130,4445,4450,4450,4445,260
|
|
20240223,095700,2782385465,4460,4450,4465,4450,2287
|
|
20240223,095600,2772192505,4450,4465,4465,4450,8562
|
|
20240223,095500,2734039985,4465,4475,4485,4455,5109
|
|
20240223,095400,2711249995,4480,4470,4485,4460,2995
|
|
20240223,095300,2697879290,4495,4460,4495,4450,7759
|
|
20240223,095200,2663288180,4470,4490,4515,4465,6931
|
|
20240223,095100,2632186910,4515,4535,4540,4490,10517
|
|
20240223,095000,2584713110,4535,4535,4560,4510,41927
|
|
20240223,094900,2394705765,4560,4490,4560,4490,63270
|
|
20240223,094800,2108460950,4490,4460,4490,4440,17632
|
|
20240223,094700,2029418395,4440,4430,4470,4430,10885
|
|
20240223,094600,1980863885,4430,4455,4455,4410,13230
|
|
20240223,094500,1922347055,4460,4400,4460,4390,28689
|
|
20240223,094400,1795142375,4400,4425,4455,4390,18179
|
|
20240223,094300,1714871650,4455,4395,4455,4395,13463
|
|
20240223,094200,1655181110,4400,4420,4420,4390,4958
|
|
20240223,094100,1633353780,4430,4405,4470,4400,12643
|
|
20240223,094000,1577305175,4405,4405,4440,4400,17752
|
|
20240223,093900,1498809835,4425,4365,4440,4365,39674
|
|
20240223,093800,1324791240,4330,4335,4370,4330,10449
|
|
20240223,093700,1279274730,4345,4310,4365,4310,14302
|
|
20240223,093600,1217038920,4305,4300,4370,4300,14775
|
|
20240223,093500,1153001930,4325,4280,4330,4280,10457
|
|
20240223,093400,1107805160,4285,4295,4295,4285,6706
|
|
20240223,093300,1079034075,4295,4295,4300,4295,3825
|
|
20240223,093200,1062605405,4290,4320,4320,4290,11002
|
|
20240223,093100,1015184635,4315,4305,4315,4305,2368
|
|
20240223,093000,1004975910,4305,4290,4310,4290,2138
|
|
20240223,092900,995773105,4290,4290,4295,4290,2330
|
|
20240223,092800,985771735,4290,4310,4310,4290,9758
|
|
20240223,092700,943812325,4310,4320,4325,4310,2280
|
|
20240223,092600,933977215,4325,4325,4330,4310,17134
|
|
20240223,092500,859934180,4330,4340,4350,4330,9294
|
|
20240223,092400,819653790,4335,4330,4335,4330,3622
|
|
20240223,092300,803967460,4330,4325,4335,4325,2083
|
|
20240223,092200,794956465,4320,4320,4325,4310,3180
|
|
20240223,092100,781247540,4310,4325,4330,4310,1446
|
|
20240223,092000,774992395,4320,4305,4320,4305,3459
|
|
20240223,091900,760072685,4310,4300,4310,4295,5255
|
|
20240223,091800,737473895,4300,4325,4330,4295,7543
|
|
20240223,091700,704929500,4320,4315,4320,4305,824
|
|
20240223,091600,701372770,4310,4315,4315,4300,7879
|
|
20240223,091500,667443365,4320,4310,4335,4310,2828
|
|
20240223,091400,655237500,4325,4325,4345,4315,14563
|
|
20240223,091300,592354975,4325,4320,4325,4320,173
|
|
20240223,091200,591607135,4330,4300,4330,4295,5707
|
|
20240223,091100,567033005,4295,4305,4305,4295,2570
|
|
20240223,091000,555982670,4305,4310,4315,4295,1958
|
|
20240223,090900,547560040,4310,4325,4355,4310,1907
|
|
20240223,090800,539305710,4315,4295,4315,4295,4902
|
|
20240223,090700,518210605,4280,4305,4305,4265,2700
|
|
20240223,090600,506643365,4305,4300,4345,4300,21830
|
|
20240223,090500,412025600,4300,4265,4315,4265,12490
|
|
20240223,090400,358402620,4265,4260,4265,4250,6682
|
|
20240223,090300,329960825,4270,4255,4285,4250,11430
|
|
20240223,090200,281230845,4250,4275,4275,4250,7107
|
|
20240223,090100,251006425,4255,4285,4285,4235,27409
|
|
20240223,090000,134484925,4285,4345,4345,4280,31031
|