641 lines
32 KiB
CSV
641 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,193800,17177596610,4640,4640,4640,4640,27567
|
|
20240315,193700,17177596610,4640,4640,4640,4640,0
|
|
20240315,193600,17177596610,4640,4640,4640,4640,0
|
|
20240315,193500,17177596610,4640,4640,4640,4640,0
|
|
20240315,193400,17177596610,4640,4640,4640,4640,0
|
|
20240315,193300,17177596610,4640,4640,4640,4640,0
|
|
20240315,193200,17177596610,4640,4640,4640,4640,0
|
|
20240315,193100,17177596610,4640,4640,4640,4640,0
|
|
20240315,193000,17177596610,4640,4640,4640,4640,0
|
|
20240315,192900,17177596610,4640,4640,4640,4640,0
|
|
20240315,192800,17177596610,4640,4640,4640,4640,0
|
|
20240315,192700,17177596610,4640,4640,4640,4640,0
|
|
20240315,192600,17177596610,4640,4640,4640,4640,0
|
|
20240315,192500,17177596610,4640,4640,4640,4640,0
|
|
20240315,192400,17177596610,4640,4640,4640,4640,0
|
|
20240315,192300,17177596610,4640,4640,4640,4640,0
|
|
20240315,192200,17177596610,4640,4640,4640,4640,0
|
|
20240315,192100,17177596610,4640,4640,4640,4640,0
|
|
20240315,192000,17177596610,4640,4640,4640,4640,0
|
|
20240315,191900,17177596610,4640,4640,4640,4640,0
|
|
20240315,191800,17177596610,4640,4640,4640,4640,0
|
|
20240315,191700,17177596610,4640,4640,4640,4640,0
|
|
20240315,191600,17177596610,4640,4640,4640,4640,0
|
|
20240315,191500,17177596610,4640,4640,4640,4640,0
|
|
20240315,191400,17177596610,4640,4640,4640,4640,0
|
|
20240315,191300,17177596610,4640,4640,4640,4640,0
|
|
20240315,191200,17177596610,4640,4640,4640,4640,0
|
|
20240315,191100,17177596610,4640,4640,4640,4640,0
|
|
20240315,191000,17177596610,4640,4640,4640,4640,0
|
|
20240315,190900,17177596610,4640,4640,4640,4640,0
|
|
20240315,190800,17177596610,4640,4640,4640,4640,27567
|
|
20240315,190700,17177596610,4640,4640,4640,4640,0
|
|
20240315,190600,17177596610,4640,4640,4640,4640,0
|
|
20240315,190500,17177596610,4640,4640,4640,4640,0
|
|
20240315,190400,17177596610,4640,4640,4640,4640,0
|
|
20240315,190300,17177596610,4640,4640,4640,4640,0
|
|
20240315,190200,17177596610,4640,4640,4640,4640,0
|
|
20240315,190100,17177596610,4640,4640,4640,4640,0
|
|
20240315,190000,17177596610,4640,4640,4640,4640,0
|
|
20240315,185900,17177596610,4640,4640,4640,4640,0
|
|
20240315,185800,17177596610,4640,4640,4640,4640,0
|
|
20240315,185700,17177596610,4640,4640,4640,4640,0
|
|
20240315,185600,17177596610,4640,4640,4640,4640,0
|
|
20240315,185500,17177596610,4640,4640,4640,4640,0
|
|
20240315,185400,17177596610,4640,4640,4640,4640,0
|
|
20240315,185300,17177596610,4640,4640,4640,4640,0
|
|
20240315,185200,17177596610,4640,4640,4640,4640,0
|
|
20240315,185100,17177596610,4640,4640,4640,4640,0
|
|
20240315,185000,17177596610,4640,4640,4640,4640,0
|
|
20240315,184900,17177596610,4640,4640,4640,4640,0
|
|
20240315,184800,17177596610,4640,4640,4640,4640,0
|
|
20240315,184700,17177596610,4640,4640,4640,4640,0
|
|
20240315,184600,17177596610,4640,4640,4640,4640,0
|
|
20240315,184500,17177596610,4640,4640,4640,4640,0
|
|
20240315,184400,17177596610,4640,4640,4640,4640,0
|
|
20240315,184300,17177596610,4640,4640,4640,4640,0
|
|
20240315,184200,17177596610,4640,4640,4640,4640,0
|
|
20240315,184100,17177596610,4640,4640,4640,4640,0
|
|
20240315,184000,17177596610,4640,4640,4640,4640,0
|
|
20240315,183900,17177596610,4640,4640,4640,4640,0
|
|
20240315,183800,17177596610,4640,4640,4640,4640,27567
|
|
20240315,183700,17177596610,4640,4640,4640,4640,0
|
|
20240315,183600,17177596610,4640,4640,4640,4640,0
|
|
20240315,183500,17177596610,4640,4640,4640,4640,0
|
|
20240315,183400,17177596610,4640,4640,4640,4640,0
|
|
20240315,183300,17177596610,4640,4640,4640,4640,0
|
|
20240315,183200,17177596610,4640,4640,4640,4640,0
|
|
20240315,183100,17177596610,4640,4640,4640,4640,0
|
|
20240315,183000,17177596610,4640,4640,4640,4640,0
|
|
20240315,182900,17177596610,4640,4640,4640,4640,0
|
|
20240315,182800,17177596610,4640,4640,4640,4640,0
|
|
20240315,182700,17177596610,4640,4640,4640,4640,0
|
|
20240315,182600,17177596610,4640,4640,4640,4640,0
|
|
20240315,182500,17177596610,4640,4640,4640,4640,0
|
|
20240315,182400,17177596610,4640,4640,4640,4640,0
|
|
20240315,182300,17177596610,4640,4640,4640,4640,0
|
|
20240315,182200,17177596610,4640,4640,4640,4640,0
|
|
20240315,182100,17177596610,4640,4640,4640,4640,0
|
|
20240315,182000,17177596610,4640,4640,4640,4640,0
|
|
20240315,181900,17177596610,4640,4640,4640,4640,0
|
|
20240315,181800,17177596610,4640,4640,4640,4640,0
|
|
20240315,181700,17177596610,4640,4640,4640,4640,0
|
|
20240315,181600,17177596610,4640,4640,4640,4640,0
|
|
20240315,181500,17177596610,4640,4640,4640,4640,0
|
|
20240315,181400,17177596610,4640,4640,4640,4640,0
|
|
20240315,181300,17177596610,4640,4640,4640,4640,0
|
|
20240315,181200,17177596610,4640,4640,4640,4640,0
|
|
20240315,181100,17177596610,4640,4640,4640,4640,0
|
|
20240315,181000,17177596610,4640,4640,4640,4640,0
|
|
20240315,180900,17177596610,4640,4640,4640,4640,0
|
|
20240315,180800,17177596610,4640,4640,4640,4640,27567
|
|
20240315,180700,17177596610,4640,4640,4640,4640,0
|
|
20240315,180600,17177596610,4640,4640,4640,4640,0
|
|
20240315,180500,17177596610,4640,4640,4640,4640,0
|
|
20240315,180400,17177596610,4640,4640,4640,4640,0
|
|
20240315,180300,17177596610,4640,4640,4640,4640,0
|
|
20240315,180200,17177596610,4640,4640,4640,4640,0
|
|
20240315,180100,17177596610,4640,4640,4640,4640,0
|
|
20240315,180000,17177596610,4640,4640,4640,4640,0
|
|
20240315,175900,17177596610,4640,4640,4640,4640,0
|
|
20240315,175800,17177596610,4640,4640,4640,4640,0
|
|
20240315,175700,17177596610,4640,4640,4640,4640,0
|
|
20240315,175600,17177596610,4640,4640,4640,4640,0
|
|
20240315,175500,17177596610,4640,4640,4640,4640,0
|
|
20240315,175400,17177596610,4640,4640,4640,4640,0
|
|
20240315,175300,17177596610,4640,4640,4640,4640,0
|
|
20240315,175200,17177596610,4640,4640,4640,4640,0
|
|
20240315,175100,17177596610,4640,4640,4640,4640,0
|
|
20240315,175000,17177596610,4640,4640,4640,4640,0
|
|
20240315,174900,17177596610,4640,4640,4640,4640,0
|
|
20240315,174800,17177596610,4640,4640,4640,4640,0
|
|
20240315,174700,17177596610,4640,4640,4640,4640,0
|
|
20240315,174600,17177596610,4640,4640,4640,4640,0
|
|
20240315,174500,17177596610,4640,4640,4640,4640,0
|
|
20240315,174400,17177596610,4640,4640,4640,4640,0
|
|
20240315,174300,17177596610,4640,4640,4640,4640,0
|
|
20240315,174200,17177596610,4640,4640,4640,4640,0
|
|
20240315,174100,17177596610,4640,4640,4640,4640,0
|
|
20240315,174000,17177596610,4640,4640,4640,4640,0
|
|
20240315,173900,17177596610,4640,4640,4640,4640,0
|
|
20240315,173800,17177596610,4640,4640,4640,4640,27567
|
|
20240315,173700,17177596610,4640,4640,4640,4640,0
|
|
20240315,173600,17177596610,4640,4640,4640,4640,0
|
|
20240315,173500,17177596610,4640,4640,4640,4640,0
|
|
20240315,173400,17177596610,4640,4640,4640,4640,0
|
|
20240315,173300,17177596610,4640,4640,4640,4640,0
|
|
20240315,173200,17177596610,4640,4640,4640,4640,0
|
|
20240315,173100,17177596610,4640,4640,4640,4640,0
|
|
20240315,173000,17177596610,4640,4640,4640,4640,0
|
|
20240315,172900,17177596610,4640,4640,4640,4640,0
|
|
20240315,172800,17177596610,4640,4640,4640,4640,0
|
|
20240315,172700,17177596610,4640,4640,4640,4640,0
|
|
20240315,172600,17177596610,4640,4640,4640,4640,0
|
|
20240315,172500,17177596610,4640,4640,4640,4640,0
|
|
20240315,172400,17177596610,4640,4640,4640,4640,0
|
|
20240315,172300,17177596610,4640,4640,4640,4640,0
|
|
20240315,172200,17177596610,4640,4640,4640,4640,0
|
|
20240315,172100,17177596610,4640,4640,4640,4640,0
|
|
20240315,172000,17177596610,4640,4640,4640,4640,0
|
|
20240315,171900,17177596610,4640,4640,4640,4640,0
|
|
20240315,171800,17177596610,4640,4640,4640,4640,0
|
|
20240315,171700,17177596610,4640,4640,4640,4640,0
|
|
20240315,171600,17177596610,4640,4640,4640,4640,0
|
|
20240315,171500,17177596610,4640,4640,4640,4640,0
|
|
20240315,171400,17177596610,4640,4640,4640,4640,0
|
|
20240315,171300,17177596610,4640,4640,4640,4640,0
|
|
20240315,171200,17177596610,4640,4640,4640,4640,0
|
|
20240315,171100,17177596610,4640,4640,4640,4640,0
|
|
20240315,171000,17177596610,4640,4640,4640,4640,0
|
|
20240315,170900,17177596610,4640,4640,4640,4640,0
|
|
20240315,170800,17177596610,4640,4640,4640,4640,27567
|
|
20240315,170700,17177596610,4640,4640,4640,4640,0
|
|
20240315,170600,17177596610,4640,4640,4640,4640,0
|
|
20240315,170500,17177596610,4640,4640,4640,4640,0
|
|
20240315,170400,17177596610,4640,4640,4640,4640,0
|
|
20240315,170300,17177596610,4640,4640,4640,4640,0
|
|
20240315,170200,17177596610,4640,4640,4640,4640,0
|
|
20240315,170100,17177596610,4640,4640,4640,4640,0
|
|
20240315,170000,17177596610,4640,4640,4640,4640,0
|
|
20240315,165900,17177596610,4640,4640,4640,4640,0
|
|
20240315,165800,17177596610,4640,4640,4640,4640,0
|
|
20240315,165700,17177596610,4640,4640,4640,4640,0
|
|
20240315,165600,17177596610,4640,4640,4640,4640,0
|
|
20240315,165500,17177596610,4640,4640,4640,4640,0
|
|
20240315,165400,17177596610,4640,4640,4640,4640,0
|
|
20240315,165300,17177596610,4640,4640,4640,4640,0
|
|
20240315,165200,17177596610,4640,4640,4640,4640,0
|
|
20240315,165100,17177596610,4640,4640,4640,4640,0
|
|
20240315,165000,17177596610,4640,4640,4640,4640,0
|
|
20240315,164900,17177596610,4640,4640,4640,4640,0
|
|
20240315,164800,17177596610,4640,4640,4640,4640,0
|
|
20240315,164700,17177596610,4640,4640,4640,4640,0
|
|
20240315,164600,17177596610,4640,4640,4640,4640,0
|
|
20240315,164500,17177596610,4640,4640,4640,4640,0
|
|
20240315,164400,17177596610,4640,4640,4640,4640,0
|
|
20240315,164300,17177596610,4640,4640,4640,4640,0
|
|
20240315,164200,17177596610,4640,4640,4640,4640,0
|
|
20240315,164100,17177596610,4640,4640,4640,4640,0
|
|
20240315,164000,17177596610,4640,4640,4640,4640,0
|
|
20240315,163900,17177596610,4640,4640,4640,4640,0
|
|
20240315,163800,17177596610,4640,4640,4640,4640,27567
|
|
20240315,163700,17177596610,4640,4640,4640,4640,0
|
|
20240315,163600,17177596610,4640,4640,4640,4640,0
|
|
20240315,163500,17177596610,4640,4640,4640,4640,0
|
|
20240315,163400,17177596610,4640,4640,4640,4640,0
|
|
20240315,163300,17177596610,4640,4640,4640,4640,0
|
|
20240315,163200,17177596610,4640,4640,4640,4640,0
|
|
20240315,163100,17177596610,4640,4640,4640,4640,0
|
|
20240315,163000,17177596610,4640,4640,4640,4640,0
|
|
20240315,162900,17177596610,4640,4640,4640,4640,0
|
|
20240315,162800,17177596610,4640,4640,4640,4640,0
|
|
20240315,162700,17177596610,4640,4640,4640,4640,0
|
|
20240315,162600,17177596610,4640,4640,4640,4640,0
|
|
20240315,162500,17177596610,4640,4640,4640,4640,0
|
|
20240315,162400,17177596610,4640,4640,4640,4640,0
|
|
20240315,162300,17177596610,4640,4640,4640,4640,0
|
|
20240315,162200,17177596610,4640,4640,4640,4640,0
|
|
20240315,162100,17177596610,4640,4640,4640,4640,0
|
|
20240315,162000,17177596610,4640,4640,4640,4640,0
|
|
20240315,161900,17177596610,4640,4640,4640,4640,0
|
|
20240315,161800,17177596610,4640,4640,4640,4640,0
|
|
20240315,161700,17177596610,4640,4640,4640,4640,0
|
|
20240315,161600,17177596610,4640,4640,4640,4640,0
|
|
20240315,161500,17177596610,4640,4640,4640,4640,0
|
|
20240315,161400,17177596610,4640,4640,4640,4640,0
|
|
20240315,161300,17177596610,4640,4640,4640,4640,0
|
|
20240315,161200,17177596610,4640,4640,4640,4640,0
|
|
20240315,161100,17177596610,4640,4640,4640,4640,0
|
|
20240315,161000,17177596610,4640,4640,4640,4640,0
|
|
20240315,160900,17177596610,4640,4640,4640,4640,0
|
|
20240315,160800,17177596610,4640,4640,4640,4640,27567
|
|
20240315,160700,17177596610,4640,4640,4640,4640,0
|
|
20240315,160600,17177596610,4640,4640,4640,4640,0
|
|
20240315,160500,17177596610,4640,4640,4640,4640,0
|
|
20240315,160400,17177596610,4640,4640,4640,4640,0
|
|
20240315,160300,17177596610,4640,4640,4640,4640,0
|
|
20240315,160200,17177596610,4640,4640,4640,4640,0
|
|
20240315,160100,17177596610,4640,4640,4640,4640,0
|
|
20240315,160000,17177596610,4640,4640,4640,4640,0
|
|
20240315,155900,17177596610,4640,4640,4640,4640,0
|
|
20240315,155800,17177596610,4640,4640,4640,4640,0
|
|
20240315,155700,17177596610,4640,4640,4640,4640,0
|
|
20240315,155600,17177596610,4640,4640,4640,4640,0
|
|
20240315,155500,17177596610,4640,4640,4640,4640,0
|
|
20240315,155400,17177596610,4640,4640,4640,4640,0
|
|
20240315,155300,17177596610,4640,4640,4640,4640,0
|
|
20240315,155200,17177596610,4640,4640,4640,4640,0
|
|
20240315,155100,17177596610,4640,4640,4640,4640,0
|
|
20240315,155000,17177596610,4640,4640,4640,4640,0
|
|
20240315,154900,17177596610,4640,4640,4640,4640,0
|
|
20240315,154800,17177596610,4640,4640,4640,4640,0
|
|
20240315,154700,17177596610,4640,4640,4640,4640,0
|
|
20240315,154600,17177596610,4640,4640,4640,4640,0
|
|
20240315,154500,17177596610,4640,4640,4640,4640,0
|
|
20240315,154400,17177596610,4640,4640,4640,4640,0
|
|
20240315,154300,17177596610,4640,4640,4640,4640,0
|
|
20240315,154200,17177596610,4640,4640,4640,4640,0
|
|
20240315,154100,17177596610,4640,4640,4640,4640,0
|
|
20240315,154000,17177596610,4640,4640,4640,4640,0
|
|
20240315,153900,17177596610,4640,4640,4640,4640,0
|
|
20240315,153800,17177596610,4640,4640,4640,4640,27567
|
|
20240315,153700,17177596610,4640,4640,4640,4640,0
|
|
20240315,153600,17177596610,4640,4640,4640,4640,0
|
|
20240315,153500,17177596610,4640,4640,4640,4640,0
|
|
20240315,153400,17177596610,4640,4640,4640,4640,0
|
|
20240315,153300,17177596610,4640,4640,4640,4640,0
|
|
20240315,153200,17177596610,4640,4640,4640,4640,0
|
|
20240315,153100,17177596610,4640,4640,4640,4640,0
|
|
20240315,153000,17177596610,4640,4640,4640,4640,27567
|
|
20240315,152900,17049685730,4575,4575,4575,4575,0
|
|
20240315,152800,17049685730,4575,4575,4575,4575,0
|
|
20240315,152700,17049685730,4575,4575,4575,4575,0
|
|
20240315,152600,17049685730,4575,4575,4575,4575,0
|
|
20240315,152500,17049685730,4575,4575,4575,4575,0
|
|
20240315,152400,17049685730,4575,4575,4575,4575,0
|
|
20240315,152300,17049685730,4575,4575,4575,4575,0
|
|
20240315,152200,17049685730,4575,4575,4575,4575,0
|
|
20240315,152100,17049685730,4575,4575,4575,4575,0
|
|
20240315,152000,17049685730,4575,4575,4575,4575,0
|
|
20240315,151900,17049685730,4575,4530,4575,4530,7133
|
|
20240315,151800,17017175710,4530,4505,4530,4500,6281
|
|
20240315,151700,16988836120,4505,4535,4535,4505,2536
|
|
20240315,151600,16977376190,4535,4555,4555,4535,3013
|
|
20240315,151500,16963692160,4555,4540,4565,4540,4117
|
|
20240315,151400,16944903360,4545,4560,4565,4545,2868
|
|
20240315,151300,16931839820,4560,4550,4565,4550,1077
|
|
20240315,151200,16926928840,4550,4535,4550,4535,906
|
|
20240315,151100,16922810660,4535,4535,4540,4530,2124
|
|
20240315,151000,16913178320,4530,4525,4535,4520,1715
|
|
20240315,150900,16905415870,4520,4520,4525,4520,859
|
|
20240315,150800,16901532995,4520,4520,4520,4515,1223
|
|
20240315,150700,16896010880,4505,4510,4520,4500,3642
|
|
20240315,150600,16879598390,4505,4500,4515,4500,3033
|
|
20240315,150500,16865913220,4505,4505,4520,4500,972
|
|
20240315,150400,16861532085,4500,4515,4515,4500,1347
|
|
20240315,150300,16855467435,4515,4525,4525,4500,3602
|
|
20240315,150200,16839201125,4525,4550,4550,4525,2928
|
|
20240315,150100,16825902460,4525,4530,4550,4525,1397
|
|
20240315,150000,16819567315,4530,4505,4550,4505,4258
|
|
20240315,145900,16800293785,4495,4520,4525,4495,9472
|
|
20240315,145800,16757575090,4520,4540,4540,4515,4397
|
|
20240315,145700,16737653475,4550,4555,4555,4545,1690
|
|
20240315,145600,16729966155,4555,4555,4560,4550,1270
|
|
20240315,145500,16724181025,4560,4565,4565,4560,5661
|
|
20240315,145400,16698345815,4565,4575,4575,4565,1667
|
|
20240315,145300,16690725555,4575,4595,4595,4575,1980
|
|
20240315,145200,16681654795,4590,4590,4595,4590,4211
|
|
20240315,145100,16662321950,4595,4595,4600,4595,378
|
|
20240315,145000,16660585000,4595,4600,4600,4595,2360
|
|
20240315,144900,16649739340,4600,4605,4605,4600,912
|
|
20240315,144800,16645543335,4610,4605,4610,4605,183
|
|
20240315,144700,16644699710,4620,4620,4620,4605,141
|
|
20240315,144600,16644050375,4600,4590,4600,4590,167
|
|
20240315,144500,16643282975,4590,4625,4625,4585,1209
|
|
20240315,144400,16637732415,4625,4615,4630,4605,1691
|
|
20240315,144300,16629937275,4630,4615,4635,4615,689
|
|
20240315,144200,16626752140,4610,4610,4615,4605,2528
|
|
20240315,144100,16615102125,4605,4610,4615,4605,1275
|
|
20240315,144000,16609228650,4600,4610,4610,4600,851
|
|
20240315,143900,16605307390,4615,4620,4620,4595,1329
|
|
20240315,143800,16599183215,4620,4640,4640,4620,2514
|
|
20240315,143700,16587535700,4640,4600,4640,4600,3949
|
|
20240315,143600,16569270750,4600,4595,4600,4590,1081
|
|
20240315,143500,16564300645,4585,4610,4610,4585,3074
|
|
20240315,143400,16550190785,4600,4585,4610,4585,2312
|
|
20240315,143300,16539576425,4585,4630,4630,4585,2072
|
|
20240315,143200,16530047555,4630,4630,4630,4625,1429
|
|
20240315,143100,16523431395,4630,4600,4650,4595,4745
|
|
20240315,143000,16501548210,4600,4600,4600,4590,1045
|
|
20240315,142900,16496745295,4600,4600,4620,4595,5481
|
|
20240315,142800,16471525375,4600,4610,4610,4600,1504
|
|
20240315,142700,16464603225,4610,4615,4625,4605,2399
|
|
20240315,142600,16453536780,4615,4625,4625,4615,1852
|
|
20240315,142500,16444982440,4625,4645,4645,4625,1624
|
|
20240315,142400,16437456415,4645,4645,4650,4635,1915
|
|
20240315,142300,16428569525,4650,4655,4660,4635,5750
|
|
20240315,142200,16401841225,4655,4630,4655,4620,4867
|
|
20240315,142100,16379271155,4625,4630,4630,4620,869
|
|
20240315,142000,16375252725,4615,4630,4635,4610,3458
|
|
20240315,141900,16359264965,4620,4635,4650,4620,4552
|
|
20240315,141800,16338177690,4650,4610,4655,4610,8696
|
|
20240315,141700,16297823645,4610,4565,4610,4565,2120
|
|
20240315,141600,16288110080,4550,4535,4575,4505,3177
|
|
20240315,141500,16273618645,4510,4525,4535,4500,7368
|
|
20240315,141400,16240406455,4545,4565,4565,4505,4501
|
|
20240315,141300,16220019515,4565,4625,4625,4565,7703
|
|
20240315,141200,16184631640,4615,4650,4675,4615,4926
|
|
20240315,141100,16161808255,4675,4610,4680,4610,1326
|
|
20240315,141000,16155665515,4610,4605,4615,4590,351
|
|
20240315,140900,16154047510,4605,4630,4650,4605,1337
|
|
20240315,140800,16147864655,4630,4575,4650,4575,2315
|
|
20240315,140700,16137196050,4575,4605,4605,4525,5200
|
|
20240315,140600,16113486655,4605,4700,4700,4605,6668
|
|
20240315,140500,16082364910,4700,4665,4700,4660,12150
|
|
20240315,140400,16025465265,4665,4615,4740,4615,22827
|
|
20240315,140300,15918486045,4635,4530,4635,4510,11009
|
|
20240315,140200,15868164600,4530,4485,4535,4480,4804
|
|
20240315,140100,15846523605,4485,4480,4485,4465,3253
|
|
20240315,140000,15831968395,4480,4510,4510,4475,4951
|
|
20240315,135900,15809760335,4510,4515,4520,4510,665
|
|
20240315,135800,15806760085,4515,4520,4525,4510,1164
|
|
20240315,135700,15801499400,4520,4515,4525,4505,4793
|
|
20240315,135600,15779875295,4515,4525,4535,4480,7649
|
|
20240315,135500,15745353745,4525,4505,4540,4495,2214
|
|
20240315,135400,15735337310,4495,4535,4535,4470,14525
|
|
20240315,135300,15670067985,4535,4580,4580,4535,4960
|
|
20240315,135200,15647483895,4580,4580,4580,4575,2212
|
|
20240315,135100,15637357345,4580,4580,4585,4575,681
|
|
20240315,135000,15634240440,4580,4585,4590,4580,1408
|
|
20240315,134900,15627788425,4585,4585,4585,4560,7120
|
|
20240315,134800,15595240180,4585,4600,4600,4580,1553
|
|
20240315,134700,15588108690,4600,4585,4600,4570,8851
|
|
20240315,134600,15547578720,4585,4630,4630,4580,9653
|
|
20240315,134500,15503127475,4630,4635,4635,4630,2938
|
|
20240315,134400,15489518170,4640,4645,4645,4640,3135
|
|
20240315,134300,15474971720,4645,4655,4660,4645,2342
|
|
20240315,134200,15464083620,4655,4660,4660,4650,3078
|
|
20240315,134100,15449751990,4670,4660,4680,4660,2926
|
|
20240315,134000,15436096155,4660,4685,4685,4655,3247
|
|
20240315,133900,15420954860,4685,4715,4715,4685,1926
|
|
20240315,133800,15411893950,4715,4715,4725,4715,725
|
|
20240315,133700,15408470575,4715,4690,4725,4690,773
|
|
20240315,133600,15404831980,4690,4695,4695,4690,732
|
|
20240315,133500,15401397750,4695,4690,4695,4690,103
|
|
20240315,133400,15400914665,4685,4685,4685,4685,226
|
|
20240315,133300,15399855855,4685,4675,4700,4675,3505
|
|
20240315,133200,15383423875,4680,4665,4680,4655,3242
|
|
20240315,133100,15368315865,4660,4665,4665,4660,874
|
|
20240315,133000,15364241765,4665,4680,4680,4660,1948
|
|
20240315,132900,15355148905,4680,4700,4700,4680,2701
|
|
20240315,132800,15342475960,4700,4715,4715,4700,5319
|
|
20240315,132700,15317470345,4705,4705,4710,4705,665
|
|
20240315,132600,15314339995,4705,4715,4715,4705,864
|
|
20240315,132500,15310274300,4715,4725,4725,4715,243
|
|
20240315,132400,15309128465,4725,4725,4725,4705,1775
|
|
20240315,132300,15300757705,4725,4730,4730,4725,637
|
|
20240315,132200,15297747790,4725,4730,4730,4725,393
|
|
20240315,132100,15295889575,4730,4745,4745,4730,2333
|
|
20240315,132000,15284852230,4730,4750,4750,4730,1562
|
|
20240315,131900,15277451835,4755,4770,4770,4720,1675
|
|
20240315,131800,15269480355,4770,4745,4780,4745,4420
|
|
20240315,131700,15248410985,4735,4730,4745,4720,2011
|
|
20240315,131600,15238884515,4730,4720,4735,4720,1056
|
|
20240315,131500,15233898000,4720,4725,4725,4715,511
|
|
20240315,131400,15231487300,4730,4735,4735,4715,1937
|
|
20240315,131300,15222339075,4735,4745,4745,4735,561
|
|
20240315,131200,15219680180,4745,4745,4745,4740,360
|
|
20240315,131100,15217971985,4745,4730,4745,4720,1495
|
|
20240315,131000,15210895350,4730,4710,4730,4710,100
|
|
20240315,130900,15210423365,4705,4710,4720,4700,3466
|
|
20240315,130800,15194115535,4710,4710,4710,4705,449
|
|
20240315,130700,15192000995,4710,4710,4720,4705,570
|
|
20240315,130600,15189315915,4710,4715,4715,4700,2565
|
|
20240315,130500,15177246465,4720,4740,4740,4720,2205
|
|
20240315,130400,15166805910,4740,4740,4745,4740,407
|
|
20240315,130300,15164876725,4735,4750,4755,4735,1258
|
|
20240315,130200,15158909940,4750,4750,4760,4730,4855
|
|
20240315,130100,15135872705,4750,4715,4755,4715,3749
|
|
20240315,130000,15118104845,4715,4685,4715,4680,1252
|
|
20240315,125900,15112226675,4680,4650,4695,4650,2559
|
|
20240315,125800,15100286525,4660,4680,4685,4650,8024
|
|
20240315,125700,15062895935,4685,4695,4695,4685,1050
|
|
20240315,125600,15057972600,4700,4695,4700,4695,512
|
|
20240315,125500,15055568755,4700,4700,4700,4695,182
|
|
20240315,125400,15054713720,4700,4710,4710,4700,1851
|
|
20240315,125300,15046007170,4705,4720,4730,4705,1237
|
|
20240315,125200,15040178370,4720,4745,4775,4720,4430
|
|
20240315,125100,15019165840,4760,4715,4770,4715,2287
|
|
20240315,125000,15008310685,4705,4690,4735,4690,1536
|
|
20240315,124900,15001079960,4690,4700,4710,4685,1003
|
|
20240315,124800,14996375630,4685,4685,4700,4670,2309
|
|
20240315,124700,14985569890,4685,4695,4700,4675,5437
|
|
20240315,124600,14960099060,4700,4710,4710,4700,796
|
|
20240315,124500,14956355100,4710,4710,4715,4710,1403
|
|
20240315,124400,14949746760,4715,4740,4740,4715,1767
|
|
20240315,124300,14941384490,4740,4735,4755,4735,766
|
|
20240315,124200,14937752870,4755,4760,4760,4730,3538
|
|
20240315,124100,14920978860,4760,4775,4790,4750,3892
|
|
20240315,124000,14902405005,4765,4705,4785,4695,5657
|
|
20240315,123900,14875640900,4705,4700,4705,4675,9444
|
|
20240315,123800,14831334550,4705,4710,4710,4700,2695
|
|
20240315,123700,14818654505,4710,4715,4715,4705,2278
|
|
20240315,123600,14807924490,4720,4725,4725,4710,2226
|
|
20240315,123500,14797429690,4715,4720,4720,4705,1856
|
|
20240315,123400,14788681360,4710,4750,4750,4710,3476
|
|
20240315,123300,14772248055,4745,4745,4755,4740,1424
|
|
20240315,123200,14765492130,4750,4765,4765,4745,2191
|
|
20240315,123100,14755068585,4765,4765,4765,4755,914
|
|
20240315,123000,14750716195,4780,4765,4780,4765,405
|
|
20240315,122900,14748784810,4760,4760,4765,4760,1383
|
|
20240315,122800,14742200610,4765,4800,4800,4750,3776
|
|
20240315,122700,14724233365,4810,4790,4815,4760,2527
|
|
20240315,122600,14712178120,4795,4820,4820,4795,4069
|
|
20240315,122500,14692590470,4815,4815,4820,4815,675
|
|
20240315,122400,14689340220,4820,4820,4820,4815,430
|
|
20240315,122300,14687269430,4820,4830,4835,4820,5273
|
|
20240315,122200,14661815885,4835,4780,4840,4780,6380
|
|
20240315,122100,14631066650,4780,4730,4780,4730,1748
|
|
20240315,122000,14622755865,4730,4710,4740,4710,3028
|
|
20240315,121900,14608465555,4710,4725,4725,4705,2748
|
|
20240315,121800,14595504790,4730,4735,4735,4730,2557
|
|
20240315,121700,14583408745,4750,4780,4780,4730,2693
|
|
20240315,121600,14570620990,4770,4790,4825,4770,5126
|
|
20240315,121500,14546043605,4790,4795,4795,4790,1307
|
|
20240315,121400,14539782775,4810,4800,4815,4790,1492
|
|
20240315,121300,14532634625,4815,4800,4815,4790,2695
|
|
20240315,121200,14519689705,4800,4815,4815,4795,1605
|
|
20240315,121100,14511977775,4815,4810,4815,4790,1234
|
|
20240315,121000,14506054075,4815,4820,4825,4815,1221
|
|
20240315,120900,14500168720,4820,4825,4825,4820,1525
|
|
20240315,120800,14492817705,4825,4820,4825,4820,1300
|
|
20240315,120700,14486549060,4820,4820,4825,4815,486
|
|
20240315,120600,14484206770,4825,4820,4830,4815,152
|
|
20240315,120500,14483473290,4815,4815,4815,4785,2353
|
|
20240315,120400,14472198285,4815,4830,4830,4785,4010
|
|
20240315,120300,14452925400,4830,4815,4830,4810,3121
|
|
20240315,120200,14437900665,4810,4820,4820,4790,3029
|
|
20240315,120100,14423351295,4820,4825,4825,4795,3665
|
|
20240315,120000,14405722690,4830,4850,4865,4810,4232
|
|
20240315,115900,14385217555,4850,4850,4875,4795,11452
|
|
20240315,115800,14329749645,4850,4800,4885,4790,18464
|
|
20240315,115700,14240214435,4800,4785,4800,4775,15470
|
|
20240315,115600,14166124550,4790,4780,4790,4760,2168
|
|
20240315,115500,14155757485,4780,4760,4790,4740,8253
|
|
20240315,115400,14116509765,4765,4760,4765,4750,8618
|
|
20240315,115300,14075570665,4760,4770,4790,4740,3978
|
|
20240315,115200,14056640885,4760,4865,4875,4740,31120
|
|
20240315,115100,13906315025,4850,4725,4865,4720,13179
|
|
20240315,115000,13843417345,4725,4680,4735,4670,6997
|
|
20240315,114900,13810469490,4680,4685,4690,4675,4007
|
|
20240315,114800,13791706505,4695,4675,4695,4675,1218
|
|
20240315,114700,13785995785,4685,4660,4700,4655,5815
|
|
20240315,114600,13758810570,4655,4640,4660,4640,9975
|
|
20240315,114500,13712407055,4640,4660,4665,4640,10580
|
|
20240315,114400,13663196785,4660,4770,4775,4655,19263
|
|
20240315,114300,13572925030,4790,4825,4825,4770,23625
|
|
20240315,114200,13459613260,4825,4825,4825,4815,546
|
|
20240315,114100,13456979720,4820,4840,4845,4815,1745
|
|
20240315,114000,13448543695,4840,4820,4840,4815,2676
|
|
20240315,113900,13435643150,4820,4825,4830,4820,1281
|
|
20240315,113800,13429466090,4825,4815,4830,4815,1687
|
|
20240315,113700,13421333385,4815,4850,4855,4815,5220
|
|
20240315,113600,13396124865,4855,4845,4865,4835,4599
|
|
20240315,113500,13373793515,4845,4820,4850,4815,5003
|
|
20240315,113400,13349665470,4820,4825,4825,4815,3284
|
|
20240315,113300,13333830265,4825,4840,4845,4825,4034
|
|
20240315,113200,13314325230,4840,4830,4860,4825,8023
|
|
20240315,113100,13275505245,4825,4815,4825,4815,6699
|
|
20240315,113000,13243221770,4820,4805,4830,4805,8745
|
|
20240315,112900,13201102645,4805,4830,4830,4805,13710
|
|
20240315,112800,13135100895,4830,4890,4890,4830,12530
|
|
20240315,112700,13074261690,4895,4920,4925,4895,11249
|
|
20240315,112600,13019058095,4925,4920,4925,4920,828
|
|
20240315,112500,13014984065,4920,4935,4935,4920,382
|
|
20240315,112400,13013102925,4935,4945,4945,4920,2645
|
|
20240315,112300,13000062215,4935,4920,4945,4920,1475
|
|
20240315,112200,12992784765,4920,4940,4940,4915,3865
|
|
20240315,112100,12973748700,4945,4955,4955,4935,675
|
|
20240315,112000,12970410495,4955,4965,4965,4955,707
|
|
20240315,111900,12966904300,4970,4970,4970,4955,559
|
|
20240315,111800,12964127070,4965,4970,4970,4960,777
|
|
20240315,111700,12960271425,4970,4965,4970,4965,362
|
|
20240315,111600,12958474020,4965,4945,4965,4945,623
|
|
20240315,111500,12955384885,4945,4930,4945,4930,158
|
|
20240315,111400,12954604795,4930,4930,4940,4925,551
|
|
20240315,111300,12951887445,4930,4930,4940,4925,2218
|
|
20240315,111200,12940951760,4925,4940,4940,4925,2617
|
|
20240315,111100,12928050620,4940,4960,4960,4940,788
|
|
20240315,111000,12924151895,4960,4930,4970,4930,2867
|
|
20240315,110900,12909968735,4930,4945,4945,4930,3672
|
|
20240315,110800,12891855350,4945,4950,4950,4945,1573
|
|
20240315,110700,12884071020,4965,4950,4965,4945,716
|
|
20240315,110600,12880527200,4950,4965,4965,4950,643
|
|
20240315,110500,12877342805,4965,4960,4965,4960,621
|
|
20240315,110400,12874262600,4960,4965,4975,4950,874
|
|
20240315,110300,12869921440,4965,4960,4970,4950,3097
|
|
20240315,110200,12854567845,4960,4985,4985,4955,198
|
|
20240315,110100,12853583250,4985,4945,4985,4945,2350
|
|
20240315,110000,12841931510,4955,4945,4955,4930,2489
|
|
20240315,105900,12829638755,4945,4950,4955,4940,948
|
|
20240315,105800,12824946225,4950,4955,4955,4950,4058
|
|
20240315,105700,12804853795,4960,4990,4995,4960,3395
|
|
20240315,105600,12787930875,4990,5000,5000,4990,1152
|
|
20240315,105500,12782180680,5000,5000,5010,4995,1490
|
|
20240315,105400,12774726955,5000,5000,5010,4995,3551
|
|
20240315,105300,12756955955,5010,4995,5020,4995,15291
|
|
20240315,105200,12680327860,4995,5010,5020,4985,12708
|
|
20240315,105100,12616782435,5020,5010,5020,4995,10569
|
|
20240315,105000,12563815045,4995,4985,5010,4985,16982
|
|
20240315,104900,12478945275,4990,4930,4995,4930,9989
|
|
20240315,104800,12429206530,4930,4930,4955,4930,3113
|
|
20240315,104700,12413832540,4930,4930,4935,4920,1172
|
|
20240315,104600,12408059965,4920,4925,4935,4920,3104
|
|
20240315,104500,12392770930,4925,4930,4930,4920,1512
|
|
20240315,104400,12385325820,4925,4930,4930,4920,1271
|
|
20240315,104300,12379066620,4930,4935,4935,4930,367
|
|
20240315,104200,12377256720,4935,4920,4940,4915,1165
|
|
20240315,104100,12371522025,4920,4930,4935,4920,4014
|
|
20240315,104000,12351753790,4930,4955,4960,4930,1879
|
|
20240315,103900,12342462475,4960,4950,4960,4945,2740
|
|
20240315,103800,12328897130,4950,4935,4950,4930,2107
|
|
20240315,103700,12318505015,4935,4950,4950,4935,1107
|
|
20240315,103600,12313036130,4930,4935,4950,4925,3535
|
|
20240315,103500,12295596565,4935,4945,4955,4930,1680
|
|
20240315,103400,12287299600,4970,4970,4970,4945,1538
|
|
20240315,103300,12279677595,4975,4945,4975,4945,1663
|
|
20240315,103200,12271421630,4945,4930,4945,4920,4048
|
|
20240315,103100,12251480640,4925,4970,4970,4925,6288
|
|
20240315,103000,12220387485,4970,4960,4975,4955,956
|
|
20240315,102900,12215644670,4960,4960,4960,4940,1626
|
|
20240315,102800,12207602425,4940,4975,4990,4940,3039
|
|
20240315,102700,12192480035,4975,4930,4985,4920,6789
|
|
20240315,102600,12158817110,4930,4930,4935,4925,540
|
|
20240315,102500,12156156485,4935,4940,4940,4920,2297
|
|
20240315,102400,12144833250,4940,4925,4945,4925,1944
|
|
20240315,102300,12135239010,4920,4915,4925,4900,4750
|
|
20240315,102200,12111939355,4915,4935,4940,4910,4705
|
|
20240315,102100,12088761640,4940,4935,4940,4935,765
|
|
20240315,102000,12084985665,4935,4940,4955,4930,2126
|
|
20240315,101900,12074490350,4950,4890,4980,4880,4745
|
|
20240315,101800,12051086425,4880,4925,4925,4875,19433
|
|
20240315,101700,11955833130,4925,4945,4945,4925,5962
|
|
20240315,101600,11926431910,4945,4950,4955,4940,4406
|
|
20240315,101500,11904638755,4945,4960,4960,4945,5783
|
|
20240315,101400,11876000445,4960,4955,4970,4945,6693
|
|
20240315,101300,11842870770,4950,4970,4975,4950,5899
|
|
20240315,101200,11813613085,4970,5010,5010,4970,2206
|
|
20240315,101100,11802611885,5010,5020,5030,4990,7323
|
|
20240315,101000,11765920330,5020,4995,5030,4990,5294
|
|
20240315,100900,11739391310,4995,4980,5000,4980,5589
|
|
20240315,100800,11711507960,4985,4950,4995,4950,3545
|
|
20240315,100700,11693893590,4950,4965,4985,4950,5280
|
|
20240315,100600,11667680810,4970,4975,4985,4970,2766
|
|
20240315,100500,11653926000,4975,4970,4995,4960,8492
|
|
20240315,100400,11611726305,4970,4945,4970,4925,11539
|
|
20240315,100300,11554748255,4945,4945,4950,4935,6754
|
|
20240315,100200,11521343585,4940,4970,4975,4935,20280
|
|
20240315,100100,11420982945,4975,4970,4995,4950,12812
|
|
20240315,100000,11357282645,4950,5010,5030,4950,23959
|
|
20240315,095900,11237729775,5010,5070,5070,5010,10973
|
|
20240315,095800,11182415865,5060,5080,5080,5050,2971
|
|
20240315,095700,11167383295,5080,5060,5080,5050,5415
|
|
20240315,095600,11139907155,5070,5060,5080,5050,6814
|
|
20240315,095500,11105386885,5070,5100,5120,5050,7558
|
|
20240315,095400,11066998815,5100,5100,5120,5090,10793
|
|
20240315,095300,11011862675,5100,5060,5110,5050,13526
|
|
20240315,095200,10943235095,5050,5070,5080,5050,6490
|
|
20240315,095100,10910417595,5070,5080,5090,5050,6615
|
|
20240315,095000,10876872165,5090,5060,5090,5020,14328
|
|
20240315,094900,10804564015,5050,5110,5120,5050,23055
|
|
20240315,094800,10687007825,5100,5120,5150,5080,39105
|
|
20240315,094700,10486598845,5130,5090,5130,5050,36339
|
|
20240315,094600,10301193835,5080,5040,5090,4965,35285
|
|
20240315,094500,10123887950,5030,5060,5070,5030,16899
|
|
20240315,094400,10038679140,5070,5100,5130,5040,66814
|
|
20240315,094300,9698998220,5100,4965,5100,4960,55864
|
|
20240315,094200,9416934595,4960,4945,4975,4945,8276
|
|
20240315,094100,9375852915,4960,4960,4965,4935,20954
|
|
20240315,094000,9272195530,4955,4935,4965,4920,17561
|
|
20240315,093900,9185252465,4920,4910,4935,4905,13126
|
|
20240315,093800,9120604915,4895,4895,4925,4890,15500
|
|
20240315,093700,9044605155,4895,4885,4900,4870,5573
|
|
20240315,093600,9017361200,4890,4815,4890,4805,9129
|
|
20240315,093500,8973184630,4810,4860,4860,4810,14288
|
|
20240315,093400,8904151835,4860,4860,4880,4855,5944
|
|
20240315,093300,8875229555,4870,4895,4895,4865,8127
|
|
20240315,093200,8835597775,4900,4920,4920,4870,4415
|
|
20240315,093100,8814027660,4910,4895,4920,4870,11969
|
|
20240315,093000,8755594355,4880,4945,4945,4850,13976
|
|
20240315,092900,8687292550,4925,4940,4950,4805,41496
|
|
20240315,092800,8484773370,4935,4970,4970,4930,12406
|
|
20240315,092700,8423396540,4970,4960,4975,4955,2719
|
|
20240315,092600,8409902370,4955,4935,4965,4925,6486
|
|
20240315,092500,8377803755,4925,4945,4950,4920,10871
|
|
20240315,092400,8324190505,4950,4965,4975,4950,8316
|
|
20240315,092300,8282932150,4965,5010,5010,4920,29144
|
|
20240315,092200,8138211505,5000,4950,5030,4950,50133
|
|
20240315,092100,7887663275,4955,4910,4960,4910,16018
|
|
20240315,092000,7808703095,4920,4935,4935,4910,2929
|
|
20240315,091900,7794299285,4935,4880,4945,4860,9198
|
|
20240315,091800,7749065085,4855,4955,4955,4855,17465
|
|
20240315,091700,7663552860,4945,4965,4970,4915,14877
|
|
20240315,091600,7589889955,4960,4980,4990,4870,37773
|
|
20240315,091500,7402929160,4995,4890,4995,4890,54503
|
|
20240315,091400,7132822760,4905,4890,4905,4865,9535
|
|
20240315,091300,7086336200,4875,4870,4920,4860,17874
|
|
20240315,091200,6998813695,4870,4900,4900,4835,22235
|
|
20240315,091100,6890442285,4900,4930,4945,4890,52003
|
|
20240315,091000,6634893210,4925,4810,4930,4710,74797
|
|
20240315,090900,6275540110,4805,4950,4950,4800,58953
|
|
20240315,090800,5988270595,4950,4935,4965,4905,39077
|
|
20240315,090700,5795619660,4930,5070,5080,4900,97160
|
|
20240315,090600,5310380840,5070,4865,5130,4850,220499
|
|
20240315,090500,4202517995,4885,4850,4910,4800,80623
|
|
20240315,090400,3812271560,4840,4910,4920,4810,147519
|
|
20240315,090300,3094421590,4915,4750,4970,4655,326555
|
|
20240315,090200,1513030495,4640,4640,4640,4640,0
|
|
20240315,090100,1513030495,4640,4640,4640,4640,0
|
|
20240315,090000,1513030495,4640,4220,4640,4210,343289
|