576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,183300,7562781335,4305,4305,4305,4305,17508
|
|
20240314,183200,7562781335,4305,4305,4305,4305,0
|
|
20240314,183100,7562781335,4305,4305,4305,4305,0
|
|
20240314,183000,7562781335,4305,4305,4305,4305,0
|
|
20240314,182900,7562781335,4305,4305,4305,4305,0
|
|
20240314,182800,7562781335,4305,4305,4305,4305,0
|
|
20240314,182700,7562781335,4305,4305,4305,4305,0
|
|
20240314,182600,7562781335,4305,4305,4305,4305,0
|
|
20240314,182500,7562781335,4305,4305,4305,4305,0
|
|
20240314,182400,7562781335,4305,4305,4305,4305,0
|
|
20240314,182300,7562781335,4305,4305,4305,4305,0
|
|
20240314,182200,7562781335,4305,4305,4305,4305,0
|
|
20240314,182100,7562781335,4305,4305,4305,4305,0
|
|
20240314,182000,7562781335,4305,4305,4305,4305,0
|
|
20240314,181900,7562781335,4305,4305,4305,4305,0
|
|
20240314,181800,7562781335,4305,4305,4305,4305,0
|
|
20240314,181700,7562781335,4305,4305,4305,4305,0
|
|
20240314,181600,7562781335,4305,4305,4305,4305,0
|
|
20240314,181500,7562781335,4305,4305,4305,4305,0
|
|
20240314,181400,7562781335,4305,4305,4305,4305,0
|
|
20240314,181300,7562781335,4305,4305,4305,4305,0
|
|
20240314,181200,7562781335,4305,4305,4305,4305,0
|
|
20240314,181100,7562781335,4305,4305,4305,4305,0
|
|
20240314,181000,7562781335,4305,4305,4305,4305,0
|
|
20240314,180900,7562781335,4305,4305,4305,4305,0
|
|
20240314,180800,7562781335,4305,4305,4305,4305,0
|
|
20240314,180700,7562781335,4305,4305,4305,4305,0
|
|
20240314,180600,7562781335,4305,4305,4305,4305,0
|
|
20240314,180500,7562781335,4305,4305,4305,4305,0
|
|
20240314,180400,7562781335,4305,4305,4305,4305,0
|
|
20240314,180300,7562781335,4305,4305,4305,4305,17508
|
|
20240314,180200,7562781335,4305,4305,4305,4305,0
|
|
20240314,180100,7562781335,4305,4305,4305,4305,0
|
|
20240314,180000,7562781335,4305,4305,4305,4305,0
|
|
20240314,175900,7562781335,4305,4305,4305,4305,0
|
|
20240314,175800,7562781335,4305,4305,4305,4305,0
|
|
20240314,175700,7562781335,4305,4305,4305,4305,0
|
|
20240314,175600,7562781335,4305,4305,4305,4305,0
|
|
20240314,175500,7562781335,4305,4305,4305,4305,0
|
|
20240314,175400,7562781335,4305,4305,4305,4305,0
|
|
20240314,175300,7562781335,4305,4305,4305,4305,0
|
|
20240314,175200,7562781335,4305,4305,4305,4305,0
|
|
20240314,175100,7562781335,4305,4305,4305,4305,0
|
|
20240314,175000,7562781335,4305,4305,4305,4305,0
|
|
20240314,174900,7562781335,4305,4305,4305,4305,0
|
|
20240314,174800,7562781335,4305,4305,4305,4305,0
|
|
20240314,174700,7562781335,4305,4305,4305,4305,0
|
|
20240314,174600,7562781335,4305,4305,4305,4305,0
|
|
20240314,174500,7562781335,4305,4305,4305,4305,0
|
|
20240314,174400,7562781335,4305,4305,4305,4305,0
|
|
20240314,174300,7562781335,4305,4305,4305,4305,0
|
|
20240314,174200,7562781335,4305,4305,4305,4305,0
|
|
20240314,174100,7562781335,4305,4305,4305,4305,0
|
|
20240314,174000,7562781335,4305,4305,4305,4305,0
|
|
20240314,173900,7562781335,4305,4305,4305,4305,0
|
|
20240314,173800,7562781335,4305,4305,4305,4305,0
|
|
20240314,173700,7562781335,4305,4305,4305,4305,0
|
|
20240314,173600,7562781335,4305,4305,4305,4305,0
|
|
20240314,173500,7562781335,4305,4305,4305,4305,0
|
|
20240314,173400,7562781335,4305,4305,4305,4305,0
|
|
20240314,173300,7562781335,4305,4305,4305,4305,17508
|
|
20240314,173200,7562781335,4305,4305,4305,4305,0
|
|
20240314,173100,7562781335,4305,4305,4305,4305,0
|
|
20240314,173000,7562781335,4305,4305,4305,4305,0
|
|
20240314,172900,7562781335,4305,4305,4305,4305,0
|
|
20240314,172800,7562781335,4305,4305,4305,4305,0
|
|
20240314,172700,7562781335,4305,4305,4305,4305,0
|
|
20240314,172600,7562781335,4305,4305,4305,4305,0
|
|
20240314,172500,7562781335,4305,4305,4305,4305,0
|
|
20240314,172400,7562781335,4305,4305,4305,4305,0
|
|
20240314,172300,7562781335,4305,4305,4305,4305,0
|
|
20240314,172200,7562781335,4305,4305,4305,4305,0
|
|
20240314,172100,7562781335,4305,4305,4305,4305,0
|
|
20240314,172000,7562781335,4305,4305,4305,4305,0
|
|
20240314,171900,7562781335,4305,4305,4305,4305,0
|
|
20240314,171800,7562781335,4305,4305,4305,4305,0
|
|
20240314,171700,7562781335,4305,4305,4305,4305,0
|
|
20240314,171600,7562781335,4305,4305,4305,4305,0
|
|
20240314,171500,7562781335,4305,4305,4305,4305,0
|
|
20240314,171400,7562781335,4305,4305,4305,4305,0
|
|
20240314,171300,7562781335,4305,4305,4305,4305,0
|
|
20240314,171200,7562781335,4305,4305,4305,4305,0
|
|
20240314,171100,7562781335,4305,4305,4305,4305,0
|
|
20240314,171000,7562781335,4305,4305,4305,4305,0
|
|
20240314,170900,7562781335,4305,4305,4305,4305,0
|
|
20240314,170800,7562781335,4305,4305,4305,4305,0
|
|
20240314,170700,7562781335,4305,4305,4305,4305,0
|
|
20240314,170600,7562781335,4305,4305,4305,4305,0
|
|
20240314,170500,7562781335,4305,4305,4305,4305,0
|
|
20240314,170400,7562781335,4305,4305,4305,4305,0
|
|
20240314,170300,7562781335,4305,4305,4305,4305,17508
|
|
20240314,170200,7562781335,4305,4305,4305,4305,0
|
|
20240314,170100,7562781335,4305,4305,4305,4305,0
|
|
20240314,170000,7562781335,4305,4305,4305,4305,0
|
|
20240314,165900,7562781335,4305,4305,4305,4305,0
|
|
20240314,165800,7562781335,4305,4305,4305,4305,0
|
|
20240314,165700,7562781335,4305,4305,4305,4305,0
|
|
20240314,165600,7562781335,4305,4305,4305,4305,0
|
|
20240314,165500,7562781335,4305,4305,4305,4305,0
|
|
20240314,165400,7562781335,4305,4305,4305,4305,0
|
|
20240314,165300,7562781335,4305,4305,4305,4305,0
|
|
20240314,165200,7562781335,4305,4305,4305,4305,0
|
|
20240314,165100,7562781335,4305,4305,4305,4305,0
|
|
20240314,165000,7562781335,4305,4305,4305,4305,0
|
|
20240314,164900,7562781335,4305,4305,4305,4305,0
|
|
20240314,164800,7562781335,4305,4305,4305,4305,0
|
|
20240314,164700,7562781335,4305,4305,4305,4305,0
|
|
20240314,164600,7562781335,4305,4305,4305,4305,0
|
|
20240314,164500,7562781335,4305,4305,4305,4305,0
|
|
20240314,164400,7562781335,4305,4305,4305,4305,0
|
|
20240314,164300,7562781335,4305,4305,4305,4305,0
|
|
20240314,164200,7562781335,4305,4305,4305,4305,0
|
|
20240314,164100,7562781335,4305,4305,4305,4305,0
|
|
20240314,164000,7562781335,4305,4305,4305,4305,0
|
|
20240314,163900,7562781335,4305,4305,4305,4305,0
|
|
20240314,163800,7562781335,4305,4305,4305,4305,0
|
|
20240314,163700,7562781335,4305,4305,4305,4305,0
|
|
20240314,163600,7562781335,4305,4305,4305,4305,0
|
|
20240314,163500,7562781335,4305,4305,4305,4305,0
|
|
20240314,163400,7562781335,4305,4305,4305,4305,0
|
|
20240314,163300,7562781335,4305,4305,4305,4305,17508
|
|
20240314,163200,7562781335,4305,4305,4305,4305,0
|
|
20240314,163100,7562781335,4305,4305,4305,4305,0
|
|
20240314,163000,7562781335,4305,4305,4305,4305,0
|
|
20240314,162900,7562781335,4305,4305,4305,4305,0
|
|
20240314,162800,7562781335,4305,4305,4305,4305,0
|
|
20240314,162700,7562781335,4305,4305,4305,4305,0
|
|
20240314,162600,7562781335,4305,4305,4305,4305,0
|
|
20240314,162500,7562781335,4305,4305,4305,4305,0
|
|
20240314,162400,7562781335,4305,4305,4305,4305,0
|
|
20240314,162300,7562781335,4305,4305,4305,4305,0
|
|
20240314,162200,7562781335,4305,4305,4305,4305,0
|
|
20240314,162100,7562781335,4305,4305,4305,4305,0
|
|
20240314,162000,7562781335,4305,4305,4305,4305,0
|
|
20240314,161900,7562781335,4305,4305,4305,4305,0
|
|
20240314,161800,7562781335,4305,4305,4305,4305,0
|
|
20240314,161700,7562781335,4305,4305,4305,4305,0
|
|
20240314,161600,7562781335,4305,4305,4305,4305,0
|
|
20240314,161500,7562781335,4305,4305,4305,4305,0
|
|
20240314,161400,7562781335,4305,4305,4305,4305,0
|
|
20240314,161300,7562781335,4305,4305,4305,4305,0
|
|
20240314,161200,7562781335,4305,4305,4305,4305,0
|
|
20240314,161100,7562781335,4305,4305,4305,4305,0
|
|
20240314,161000,7562781335,4305,4305,4305,4305,0
|
|
20240314,160900,7562781335,4305,4305,4305,4305,0
|
|
20240314,160800,7562781335,4305,4305,4305,4305,0
|
|
20240314,160700,7562781335,4305,4305,4305,4305,0
|
|
20240314,160600,7562781335,4305,4305,4305,4305,0
|
|
20240314,160500,7562781335,4305,4305,4305,4305,0
|
|
20240314,160400,7562781335,4305,4305,4305,4305,0
|
|
20240314,160300,7562781335,4305,4305,4305,4305,17508
|
|
20240314,160200,7562781335,4305,4305,4305,4305,0
|
|
20240314,160100,7562781335,4305,4305,4305,4305,0
|
|
20240314,160000,7562781335,4305,4305,4305,4305,0
|
|
20240314,155900,7562781335,4305,4305,4305,4305,0
|
|
20240314,155800,7562781335,4305,4305,4305,4305,0
|
|
20240314,155700,7562781335,4305,4305,4305,4305,0
|
|
20240314,155600,7562781335,4305,4305,4305,4305,0
|
|
20240314,155500,7562781335,4305,4305,4305,4305,0
|
|
20240314,155400,7562781335,4305,4305,4305,4305,0
|
|
20240314,155300,7562781335,4305,4305,4305,4305,0
|
|
20240314,155200,7562781335,4305,4305,4305,4305,0
|
|
20240314,155100,7562781335,4305,4305,4305,4305,0
|
|
20240314,155000,7562781335,4305,4305,4305,4305,0
|
|
20240314,154900,7562781335,4305,4305,4305,4305,0
|
|
20240314,154800,7562781335,4305,4305,4305,4305,0
|
|
20240314,154700,7562781335,4305,4305,4305,4305,0
|
|
20240314,154600,7562781335,4305,4305,4305,4305,0
|
|
20240314,154500,7562781335,4305,4305,4305,4305,0
|
|
20240314,154400,7562781335,4305,4305,4305,4305,0
|
|
20240314,154300,7562781335,4305,4305,4305,4305,0
|
|
20240314,154200,7562781335,4305,4305,4305,4305,0
|
|
20240314,154100,7562781335,4305,4305,4305,4305,0
|
|
20240314,154000,7562781335,4305,4305,4305,4305,0
|
|
20240314,153900,7562781335,4305,4305,4305,4305,0
|
|
20240314,153800,7562781335,4305,4305,4305,4305,0
|
|
20240314,153700,7562781335,4305,4305,4305,4305,0
|
|
20240314,153600,7562781335,4305,4305,4305,4305,0
|
|
20240314,153500,7562781335,4305,4305,4305,4305,0
|
|
20240314,153400,7562781335,4305,4305,4305,4305,0
|
|
20240314,153300,7562781335,4305,4305,4305,4305,17508
|
|
20240314,153200,7562781335,4305,4305,4305,4305,0
|
|
20240314,153100,7562781335,4305,4305,4305,4305,0
|
|
20240314,153000,7562781335,4305,4305,4305,4305,17508
|
|
20240314,152900,7487409395,4300,4300,4300,4300,0
|
|
20240314,152800,7487409395,4300,4300,4300,4300,0
|
|
20240314,152700,7487409395,4300,4300,4300,4300,0
|
|
20240314,152600,7487409395,4300,4300,4300,4300,0
|
|
20240314,152500,7487409395,4300,4300,4300,4300,0
|
|
20240314,152400,7487409395,4300,4300,4300,4300,0
|
|
20240314,152300,7487409395,4300,4300,4300,4300,0
|
|
20240314,152200,7487409395,4300,4300,4300,4300,0
|
|
20240314,152100,7487409395,4300,4300,4300,4300,0
|
|
20240314,152000,7487409395,4300,4300,4300,4300,0
|
|
20240314,151900,7487409395,4300,4310,4310,4300,5541
|
|
20240314,151800,7463557265,4305,4315,4325,4305,2330
|
|
20240314,151700,7453491915,4325,4325,4325,4310,1599
|
|
20240314,151600,7446591240,4325,4310,4325,4310,602
|
|
20240314,151500,7443992265,4315,4300,4315,4300,4265
|
|
20240314,151400,7425643890,4305,4305,4305,4300,697
|
|
20240314,151300,7422643955,4305,4305,4310,4300,3101
|
|
20240314,151200,7409298785,4310,4335,4335,4310,13064
|
|
20240314,151100,7352832400,4340,4340,4340,4340,2
|
|
20240314,151000,7352823720,4340,4340,4340,4335,80
|
|
20240314,150900,7352476525,4340,4340,4345,4330,5865
|
|
20240314,150800,7327071285,4340,4350,4350,4335,2057
|
|
20240314,150700,7318146565,4355,4355,4355,4355,0
|
|
20240314,150600,7318146565,4355,4345,4355,4325,17556
|
|
20240314,150500,7242072420,4325,4315,4360,4300,28226
|
|
20240314,150400,7119298010,4310,4300,4310,4300,3953
|
|
20240314,150300,7102272530,4295,4295,4295,4295,0
|
|
20240314,150200,7102272530,4295,4295,4300,4295,8247
|
|
20240314,150100,7066851615,4290,4290,4290,4285,234
|
|
20240314,150000,7065848885,4285,4305,4305,4285,4591
|
|
20240314,145900,7046146135,4300,4305,4305,4285,17430
|
|
20240314,145800,6971239650,4300,4300,4300,4300,10101
|
|
20240314,145700,6927805350,4300,4285,4300,4280,10341
|
|
20240314,145600,6883389150,4285,4300,4305,4285,2426
|
|
20240314,145500,6872987175,4300,4295,4300,4280,20612
|
|
20240314,145400,6784634335,4295,4290,4295,4290,606
|
|
20240314,145300,6782031570,4295,4290,4295,4290,252
|
|
20240314,145200,6780949240,4295,4290,4295,4290,508
|
|
20240314,145100,6778768765,4290,4290,4290,4285,707
|
|
20240314,145000,6775739235,4295,4290,4295,4285,2037
|
|
20240314,144900,6767005640,4290,4300,4300,4290,7948
|
|
20240314,144800,6732875190,4290,4295,4300,4290,1021
|
|
20240314,144700,6728487835,4290,4285,4290,4285,2204
|
|
20240314,144600,6719039340,4285,4280,4285,4280,3278
|
|
20240314,144500,6705005835,4280,4280,4280,4275,1045
|
|
20240314,144400,6700535235,4280,4280,4280,4280,289
|
|
20240314,144300,6699298315,4280,4280,4280,4275,748
|
|
20240314,144200,6696096975,4280,4275,4280,4275,1417
|
|
20240314,144100,6690039270,4275,4275,4275,4270,294
|
|
20240314,144000,6688782440,4275,4270,4275,4270,499
|
|
20240314,143900,6686651585,4270,4270,4270,4270,240
|
|
20240314,143800,6685626785,4270,4270,4270,4270,32
|
|
20240314,143700,6685490145,4260,4265,4270,4260,1160
|
|
20240314,143600,6680542820,4265,4275,4275,4265,1364
|
|
20240314,143500,6674725340,4265,4270,4270,4265,2652
|
|
20240314,143400,6663401355,4275,4275,4275,4275,764
|
|
20240314,143300,6660135255,4275,4275,4275,4275,89
|
|
20240314,143200,6659754780,4280,4270,4280,4270,2849
|
|
20240314,143100,6647588040,4270,4270,4270,4270,915
|
|
20240314,143000,6643680990,4280,4280,4280,4275,96
|
|
20240314,142900,6643270455,4280,4280,4280,4275,1241
|
|
20240314,142800,6637962175,4280,4265,4280,4265,1658
|
|
20240314,142700,6630886405,4270,4255,4270,4255,4446
|
|
20240314,142600,6611958765,4255,4255,4255,4255,485
|
|
20240314,142500,6609895090,4255,4255,4255,4255,629
|
|
20240314,142400,6607218695,4255,4255,4255,4255,90
|
|
20240314,142300,6606835745,4255,4255,4255,4255,484
|
|
20240314,142200,6604776325,4255,4255,4255,4255,77
|
|
20240314,142100,6604448690,4255,4250,4255,4250,2946
|
|
20240314,142000,6591927595,4255,4250,4255,4250,325
|
|
20240314,141900,6590544795,4250,4255,4255,4250,136
|
|
20240314,141800,6589966515,4255,4255,4255,4250,314
|
|
20240314,141700,6588630465,4255,4255,4255,4255,275
|
|
20240314,141600,6587460340,4255,4255,4255,4255,50
|
|
20240314,141500,6587247590,4255,4255,4255,4250,4150
|
|
20240314,141400,6569600505,4260,4255,4260,4255,505
|
|
20240314,141300,6567450065,4255,4245,4260,4245,1506
|
|
20240314,141200,6561042165,4245,4240,4245,4235,3703
|
|
20240314,141100,6545324370,4235,4225,4235,4225,11876
|
|
20240314,141000,6495073070,4225,4225,4225,4225,417
|
|
20240314,140900,6493311245,4225,4225,4225,4225,778
|
|
20240314,140800,6490024195,4225,4220,4225,4220,670
|
|
20240314,140700,6487196615,4225,4225,4225,4225,0
|
|
20240314,140600,6487196615,4225,4220,4225,4220,426
|
|
20240314,140500,6485398585,4215,4215,4215,4215,1020
|
|
20240314,140400,6481099285,4215,4215,4215,4215,2148
|
|
20240314,140300,6472045465,4215,4215,4220,4210,632
|
|
20240314,140200,6469380025,4200,4200,4200,4200,16973
|
|
20240314,140100,6398093425,4200,4195,4200,4195,4223
|
|
20240314,140000,6380369320,4200,4200,4200,4195,1906
|
|
20240314,135900,6372366120,4200,4200,4200,4200,1683
|
|
20240314,135800,6365297520,4200,4215,4215,4195,5097
|
|
20240314,135700,6343900665,4210,4205,4210,4205,1587
|
|
20240314,135600,6337220555,4210,4210,4210,4205,1800
|
|
20240314,135500,6329643705,4210,4210,4210,4205,4647
|
|
20240314,135400,6310089820,4210,4205,4215,4205,4169
|
|
20240314,135300,6292547045,4210,4210,4210,4200,1553
|
|
20240314,135200,6286014365,4205,4195,4205,4195,5069
|
|
20240314,135100,6264721935,4190,4185,4200,4185,6319
|
|
20240314,135000,6238254855,4185,4205,4205,4185,13841
|
|
20240314,134900,6180265775,4200,4200,4205,4200,4716
|
|
20240314,134800,6160458335,4200,4225,4225,4200,10094
|
|
20240314,134700,6117996290,4215,4225,4225,4210,5233
|
|
20240314,134600,6095955245,4225,4205,4225,4205,12960
|
|
20240314,134500,6041368545,4205,4200,4205,4200,14106
|
|
20240314,134400,5982123340,4200,4200,4205,4200,1740
|
|
20240314,134300,5974814215,4195,4205,4205,4195,7899
|
|
20240314,134200,5941636990,4210,4205,4210,4200,7696
|
|
20240314,134100,5909278465,4210,4200,4210,4200,2679
|
|
20240314,134000,5898016405,4205,4210,4210,4195,12950
|
|
20240314,133900,5843599510,4205,4200,4210,4200,5791
|
|
20240314,133800,5819253790,4200,4205,4225,4200,28965
|
|
20240314,133700,5697515080,4200,4245,4255,4200,36348
|
|
20240314,133600,5544435635,4245,4270,4270,4240,4096
|
|
20240314,133500,5527018285,4260,4280,4280,4260,29
|
|
20240314,133400,5526894525,4240,4270,4270,4240,20210
|
|
20240314,133300,5441052950,4270,4255,4270,4255,2807
|
|
20240314,133200,5429096980,4255,4255,4255,4255,784
|
|
20240314,133100,5425761060,4255,4265,4265,4255,6276
|
|
20240314,133000,5399045330,4265,4275,4275,4265,2020
|
|
20240314,132900,5390418180,4260,4290,4290,4245,16630
|
|
20240314,132800,5319689580,4265,4265,4270,4255,6149
|
|
20240314,132700,5293485770,4270,4290,4290,4270,13040
|
|
20240314,132600,5237677965,4295,4295,4295,4295,4708
|
|
20240314,132500,5217457105,4295,4295,4295,4295,5345
|
|
20240314,132400,5194500330,4295,4295,4295,4290,450
|
|
20240314,132300,5192569040,4290,4315,4315,4290,3620
|
|
20240314,132200,5177007475,4320,4310,4320,4310,81
|
|
20240314,132100,5176658165,4320,4300,4320,4300,332
|
|
20240314,132000,5175228355,4300,4295,4300,4290,1342
|
|
20240314,131900,5169464190,4300,4305,4325,4295,311
|
|
20240314,131800,5168126270,4300,4300,4300,4300,295
|
|
20240314,131700,5166857770,4285,4285,4285,4285,285
|
|
20240314,131600,5165636545,4285,4285,4285,4285,73
|
|
20240314,131500,5165323740,4285,4295,4295,4275,1983
|
|
20240314,131400,5156829570,4285,4295,4300,4275,2106
|
|
20240314,131300,5147776830,4300,4270,4300,4240,41773
|
|
20240314,131200,4970165775,4270,4290,4295,4270,34498
|
|
20240314,131100,4822547220,4295,4300,4300,4295,11026
|
|
20240314,131000,4775190520,4300,4320,4320,4295,4460
|
|
20240314,130900,4756007775,4295,4330,4330,4290,24290
|
|
20240314,130800,4651549755,4335,4330,4335,4330,754
|
|
20240314,130700,4648281205,4330,4330,4330,4330,3
|
|
20240314,130600,4648268215,4325,4315,4325,4315,3234
|
|
20240314,130500,4634287320,4315,4345,4345,4315,4362
|
|
20240314,130400,4615421005,4335,4355,4355,4335,3573
|
|
20240314,130300,4599899350,4365,4350,4370,4340,9607
|
|
20240314,130200,4558078255,4350,4345,4365,4340,25739
|
|
20240314,130100,4446009575,4335,4320,4335,4310,7986
|
|
20240314,130000,4411454675,4310,4300,4330,4300,991
|
|
20240314,125900,4407187065,4310,4295,4355,4295,9174
|
|
20240314,125800,4367723230,4295,4340,4345,4275,18722
|
|
20240314,125700,4287033440,4335,4310,4335,4305,9761
|
|
20240314,125600,4244906135,4310,4310,4310,4290,7558
|
|
20240314,125500,4212410485,4315,4280,4315,4280,4887
|
|
20240314,125400,4191421675,4280,4255,4285,4255,5811
|
|
20240314,125300,4166673955,4250,4275,4285,4250,15205
|
|
20240314,125200,4101921485,4275,4275,4290,4275,1685
|
|
20240314,125100,4094714110,4260,4320,4320,4205,104406
|
|
20240314,125000,3650853300,4310,4320,4345,4305,44408
|
|
20240314,124900,3459396715,4320,4350,4360,4310,35120
|
|
20240314,124800,3307302860,4360,4360,4360,4350,720
|
|
20240314,124700,3304166940,4360,4360,4365,4360,359
|
|
20240314,124600,3302600155,4360,4370,4370,4345,4448
|
|
20240314,124500,3283253125,4370,4375,4375,4345,30597
|
|
20240314,124400,3150065815,4375,4415,4415,4370,34567
|
|
20240314,124300,2998103280,4415,4435,4435,4410,5567
|
|
20240314,124200,2973522320,4435,4415,4435,4415,1867
|
|
20240314,124100,2965270485,4410,4440,4460,4405,22681
|
|
20240314,124000,2865086420,4430,4440,4440,4430,15049
|
|
20240314,123900,2798364745,4475,4450,4475,4445,7398
|
|
20240314,123800,2765465555,4475,4465,4475,4450,17405
|
|
20240314,123700,2687993685,4460,4465,4465,4460,243
|
|
20240314,123600,2686909460,4460,4460,4460,4460,1885
|
|
20240314,123500,2678502360,4460,4465,4470,4460,557
|
|
20240314,123400,2676016370,4465,4465,4465,4465,0
|
|
20240314,123300,2676016370,4465,4465,4465,4465,1410
|
|
20240314,123200,2669720720,4470,4465,4475,4465,1111
|
|
20240314,123100,2664757515,4485,4475,4485,4455,7752
|
|
20240314,123000,2630154520,4485,4485,4485,4480,4015
|
|
20240314,122900,2612151005,4500,4500,4500,4500,274
|
|
20240314,122800,2610918005,4500,4490,4500,4480,2020
|
|
20240314,122700,2601862140,4500,4500,4500,4500,274
|
|
20240314,122600,2600629140,4500,4500,4500,4500,100
|
|
20240314,122500,2600179140,4485,4485,4485,4485,0
|
|
20240314,122400,2600179140,4485,4490,4490,4485,569
|
|
20240314,122300,2597624345,4485,4485,4485,4485,0
|
|
20240314,122200,2597624345,4485,4485,4485,4485,558
|
|
20240314,122100,2595121715,4490,4490,4490,4490,764
|
|
20240314,122000,2591691355,4490,4490,4490,4485,145
|
|
20240314,121900,2591040430,4490,4490,4490,4490,0
|
|
20240314,121800,2591040430,4490,4490,4490,4490,639
|
|
20240314,121700,2588171320,4490,4505,4505,4490,1620
|
|
20240314,121600,2580888635,4500,4500,4500,4500,0
|
|
20240314,121500,2580888635,4500,4505,4505,4500,1345
|
|
20240314,121400,2574832775,4500,4500,4500,4500,150
|
|
20240314,121300,2574157775,4500,4500,4500,4500,296
|
|
20240314,121200,2572825775,4500,4500,4500,4500,909
|
|
20240314,121100,2568735275,4485,4485,4485,4485,1296
|
|
20240314,121000,2562922715,4485,4485,4485,4485,503
|
|
20240314,120900,2560666760,4485,4485,4485,4485,374
|
|
20240314,120800,2558989370,4480,4485,4485,4480,352
|
|
20240314,120700,2557410760,4485,4485,4485,4480,279
|
|
20240314,120600,2556159465,4485,4485,4485,4485,200
|
|
20240314,120500,2555262465,4485,4475,4485,4475,167
|
|
20240314,120400,2554514470,4485,4485,4485,4485,274
|
|
20240314,120300,2553285580,4485,4480,4485,4480,110
|
|
20240314,120200,2552792730,4480,4475,4480,4475,281
|
|
20240314,120100,2551534715,4465,4465,4465,4465,21
|
|
20240314,120000,2551440950,4475,4475,4475,4475,0
|
|
20240314,115900,2551440950,4475,4470,4475,4470,220
|
|
20240314,115800,2550457530,4470,4470,4470,4470,383
|
|
20240314,115700,2548745520,4470,4470,4470,4470,0
|
|
20240314,115600,2548745520,4470,4465,4470,4465,2721
|
|
20240314,115500,2536596170,4470,4475,4480,4430,56934
|
|
20240314,115400,2283800895,4480,4475,4495,4475,1598
|
|
20240314,115300,2276641540,4475,4495,4495,4475,371
|
|
20240314,115200,2274975215,4495,4485,4495,4485,1022
|
|
20240314,115100,2270390845,4480,4495,4495,4460,27476
|
|
20240314,115000,2147335790,4505,4505,4505,4505,357
|
|
20240314,114900,2145727505,4500,4510,4510,4500,6175
|
|
20240314,114800,2117910085,4520,4520,4520,4520,107
|
|
20240314,114700,2117426445,4520,4515,4525,4510,11417
|
|
20240314,114600,2065881455,4515,4515,4515,4515,2594
|
|
20240314,114500,2054169545,4515,4505,4515,4505,2088
|
|
20240314,114400,2044760045,4500,4500,4500,4500,142
|
|
20240314,114300,2044121045,4500,4500,4500,4500,1150
|
|
20240314,114200,2038946045,4500,4505,4505,4495,193
|
|
20240314,114100,2038077870,4510,4505,4510,4505,5569
|
|
20240314,114000,2012989520,4510,4515,4515,4510,1805
|
|
20240314,113900,2004848955,4510,4515,4515,4510,131
|
|
20240314,113800,2004257725,4515,4505,4525,4505,7652
|
|
20240314,113700,1969782595,4500,4530,4530,4500,14625
|
|
20240314,113600,1903739250,4535,4530,4535,4530,6233
|
|
20240314,113500,1875503610,4530,4530,4530,4530,2825
|
|
20240314,113400,1862706360,4530,4530,4530,4530,1996
|
|
20240314,113300,1853664480,4530,4525,4530,4525,1606
|
|
20240314,113200,1846395660,4525,4510,4525,4500,4561
|
|
20240314,113100,1825812815,4510,4510,4510,4510,451
|
|
20240314,113000,1823778805,4510,4505,4510,4505,574
|
|
20240314,112900,1821191565,4510,4510,4510,4510,523
|
|
20240314,112800,1818832835,4510,4515,4525,4510,4480
|
|
20240314,112700,1798587235,4525,4505,4525,4505,3546
|
|
20240314,112600,1782557780,4505,4505,4505,4505,10
|
|
20240314,112500,1782512730,4505,4510,4510,4505,637
|
|
20240314,112400,1779641675,4500,4500,4500,4500,889
|
|
20240314,112300,1775641175,4490,4490,4490,4490,0
|
|
20240314,112200,1775641175,4490,4490,4490,4490,85
|
|
20240314,112100,1775259525,4520,4525,4525,4520,299
|
|
20240314,112000,1773907925,4525,4500,4525,4495,7516
|
|
20240314,111900,1740015130,4500,4500,4500,4500,279
|
|
20240314,111800,1738759630,4500,4500,4500,4495,2394
|
|
20240314,111700,1727992760,4500,4500,4500,4500,25
|
|
20240314,111600,1727880260,4500,4520,4520,4500,3587
|
|
20240314,111500,1711716555,4520,4520,4520,4520,0
|
|
20240314,111400,1711716555,4520,4520,4520,4520,0
|
|
20240314,111300,1711716555,4520,4520,4520,4520,666
|
|
20240314,111200,1708706235,4520,4510,4520,4510,379
|
|
20240314,111100,1706996935,4520,4520,4520,4520,0
|
|
20240314,111000,1706996935,4520,4510,4520,4510,303
|
|
20240314,110900,1705630255,4510,4510,4510,4510,136
|
|
20240314,110800,1705016895,4510,4510,4510,4510,365
|
|
20240314,110700,1703370745,4505,4505,4505,4505,12
|
|
20240314,110600,1703316685,4505,4515,4520,4505,10634
|
|
20240314,110500,1655359740,4515,4520,4520,4515,101
|
|
20240314,110400,1654903265,4515,4520,4520,4515,1417
|
|
20240314,110300,1648498430,4520,4525,4525,4520,434
|
|
20240314,110200,1646535395,4520,4515,4525,4515,27
|
|
20240314,110100,1646413255,4515,4515,4520,4515,3449
|
|
20240314,110000,1630840975,4515,4515,4515,4515,2560
|
|
20240314,105900,1619282575,4515,4520,4520,4515,4151
|
|
20240314,105800,1600520805,4515,4520,4520,4515,2272
|
|
20240314,105700,1590260910,4520,4525,4525,4520,1613
|
|
20240314,105600,1582962235,4525,4520,4525,4520,794
|
|
20240314,105500,1579370700,4520,4520,4520,4520,0
|
|
20240314,105400,1579370700,4520,4520,4520,4520,1019
|
|
20240314,105300,1574764820,4520,4530,4530,4520,2278
|
|
20240314,105200,1564465510,4530,4520,4530,4520,3444
|
|
20240314,105100,1548879430,4530,4520,4530,4510,938
|
|
20240314,105000,1544640670,4520,4500,4520,4500,843
|
|
20240314,104900,1540841060,4500,4500,4505,4500,814
|
|
20240314,104800,1537177655,4500,4500,4530,4500,1200
|
|
20240314,104700,1531772605,4500,4500,4500,4500,294
|
|
20240314,104600,1530449605,4500,4495,4500,4495,105
|
|
20240314,104500,1529977205,4505,4525,4525,4505,4422
|
|
20240314,104400,1510027055,4525,4520,4530,4520,1365
|
|
20240314,104300,1503850445,4520,4500,4520,4500,13700
|
|
20240314,104200,1442171145,4500,4495,4500,4495,4584
|
|
20240314,104100,1421561660,4495,4500,4500,4495,549
|
|
20240314,104000,1419092645,4500,4500,4500,4500,456
|
|
20240314,103900,1417040645,4500,4490,4500,4480,3986
|
|
20240314,103800,1399128800,4490,4480,4490,4480,1370
|
|
20240314,103700,1392990100,4480,4480,4480,4480,20
|
|
20240314,103600,1392900500,4490,4485,4490,4485,968
|
|
20240314,103500,1388557545,4490,4490,4490,4490,0
|
|
20240314,103400,1388557545,4490,4475,4490,4475,1390
|
|
20240314,103300,1382331445,4475,4490,4490,4475,499
|
|
20240314,103200,1380094310,4490,4465,4490,4465,309
|
|
20240314,103100,1378710395,4465,4475,4475,4465,1570
|
|
20240314,103000,1371694645,4485,4465,4490,4465,1195
|
|
20240314,102900,1366334840,4485,4485,4485,4485,500
|
|
20240314,102800,1364092340,4490,4455,4490,4455,727
|
|
20240314,102700,1360852750,4455,4460,4460,4455,103
|
|
20240314,102600,1360393510,4465,4470,4470,4460,3058
|
|
20240314,102500,1346740955,4490,4490,4490,4490,274
|
|
20240314,102400,1345510695,4490,4490,4490,4490,50
|
|
20240314,102300,1345286195,4475,4485,4490,4475,1779
|
|
20240314,102200,1337320925,4485,4480,4485,4480,743
|
|
20240314,102100,1333991130,4480,4480,4485,4480,494
|
|
20240314,102000,1331776980,4480,4480,4480,4480,422
|
|
20240314,101900,1329886420,4475,4470,4475,4470,628
|
|
20240314,101800,1327078830,4470,4470,4470,4470,536
|
|
20240314,101700,1324682910,4470,4470,4470,4470,327
|
|
20240314,101600,1323221220,4475,4450,4475,4450,588
|
|
20240314,101500,1320598325,4450,4440,4450,4435,772
|
|
20240314,101400,1317173380,4440,4440,4440,4425,462
|
|
20240314,101300,1315122115,4440,4440,4440,4430,726
|
|
20240314,101200,1311901375,4440,4435,4440,4435,549
|
|
20240314,101100,1309464475,4435,4430,4435,4430,1007
|
|
20240314,101000,1305002500,4430,4420,4430,4420,499
|
|
20240314,100900,1302796720,4430,4425,4430,4425,501
|
|
20240314,100800,1300579790,4425,4425,4425,4425,4
|
|
20240314,100700,1300562090,4425,4425,4430,4425,56
|
|
20240314,100600,1300314285,4425,4425,4430,4425,681
|
|
20240314,100500,1297300850,4425,4425,4425,4425,2
|
|
20240314,100400,1297292000,4430,4425,4445,4420,2639
|
|
20240314,100300,1285613425,4425,4420,4425,4420,1087
|
|
20240314,100200,1280805860,4420,4435,4435,4420,1720
|
|
20240314,100100,1273203435,4420,4445,4445,4420,2592
|
|
20240314,100000,1261742860,4445,4445,4460,4425,17687
|
|
20240314,095900,1183356440,4445,4450,4450,4440,2972
|
|
20240314,095800,1170145545,4455,4460,4460,4455,2
|
|
20240314,095700,1170136630,4470,4470,4470,4470,50
|
|
20240314,095600,1169913130,4470,4450,4470,4450,816
|
|
20240314,095500,1166281350,4440,4455,4475,4440,11326
|
|
20240314,095400,1115941665,4445,4475,4480,4445,41247
|
|
20240314,095300,932277370,4470,4470,4480,4470,947
|
|
20240314,095200,928035170,4480,4480,4480,4480,0
|
|
20240314,095100,928035170,4480,4485,4485,4460,3003
|
|
20240314,095000,914641720,4470,4495,4495,4465,5672
|
|
20240314,094900,889221970,4495,4500,4500,4495,1343
|
|
20240314,094800,883178490,4500,4500,4500,4500,475
|
|
20240314,094700,881040990,4500,4520,4520,4500,6000
|
|
20240314,094600,853972060,4515,4510,4535,4510,12146
|
|
20240314,094500,799116405,4510,4505,4510,4505,3915
|
|
20240314,094400,781474450,4505,4505,4505,4490,2371
|
|
20240314,094300,770818860,4500,4490,4505,4470,22202
|
|
20240314,094200,670993515,4490,4485,4490,4485,4468
|
|
20240314,094100,650939695,4485,4435,4485,4435,19514
|
|
20240314,094000,563820000,4435,4435,4435,4435,10
|
|
20240314,093900,563775650,4440,4445,4445,4440,3744
|
|
20240314,093800,547152250,4440,4440,4450,4440,164
|
|
20240314,093700,546424080,4440,4445,4445,4440,26
|
|
20240314,093600,546308635,4460,4435,4460,4435,1688
|
|
20240314,093500,538793305,4435,4435,4435,4435,1490
|
|
20240314,093400,532185155,4435,4435,4435,4435,1
|
|
20240314,093300,532180720,4460,4460,4460,4460,10
|
|
20240314,093200,532136120,4435,4450,4465,4420,4760
|
|
20240314,093100,511052080,4450,4435,4450,4425,4432
|
|
20240314,093000,491409685,4430,4470,4470,4430,5959
|
|
20240314,092900,465001615,4450,4470,4470,4450,3610
|
|
20240314,092800,448931275,4470,4475,4475,4455,4094
|
|
20240314,092700,430658330,4475,4475,4475,4475,1000
|
|
20240314,092600,426183330,4485,4475,4490,4470,3004
|
|
20240314,092500,412748460,4475,4485,4490,4475,3418
|
|
20240314,092400,397441725,4485,4460,4485,4460,1280
|
|
20240314,092300,391722575,4470,4470,4470,4470,3
|
|
20240314,092200,391709165,4470,4470,4485,4470,8873
|
|
20240314,092100,351982275,4475,4465,4475,4465,3782
|
|
20240314,092000,335065930,4465,4440,4465,4440,2254
|
|
20240314,091900,325037230,4440,4440,4450,4440,248
|
|
20240314,091800,323933800,4440,4440,4445,4440,246
|
|
20240314,091700,322841555,4445,4445,4445,4445,0
|
|
20240314,091600,322841555,4445,4450,4450,4445,1190
|
|
20240314,091500,317551890,4450,4460,4460,4450,461
|
|
20240314,091400,315498090,4475,4480,4480,4460,13249
|
|
20240314,091300,256216245,4480,4465,4480,4460,8587
|
|
20240314,091200,217796885,4480,4445,4480,4445,5755
|
|
20240314,091100,192134475,4445,4430,4445,4420,9371
|
|
20240314,091000,150661110,4430,4435,4445,4430,1863
|
|
20240314,090900,142404045,4445,4440,4450,4440,852
|
|
20240314,090800,138620890,4440,4445,4460,4440,268
|
|
20240314,090700,137429795,4460,4455,4460,4445,9884
|
|
20240314,090600,93407755,4460,4455,4465,4445,1945
|
|
20240314,090500,84736170,4455,4425,4455,4425,1382
|
|
20240314,090400,78598655,4410,4440,4445,4410,9934
|
|
20240314,090300,34749770,4445,4430,4445,4425,2872
|
|
20240314,090200,22022180,4430,4425,4430,4425,1032
|
|
20240314,090100,17453285,4400,4425,4430,4400,1586
|
|
20240314,090000,10450385,4425,4425,4425,4390,2366
|