653 lines
32 KiB
CSV
653 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,195000,2108264050,4315,4315,4315,4315,13014
|
|
20240318,194900,2108264050,4315,4315,4315,4315,0
|
|
20240318,194800,2108264050,4315,4315,4315,4315,0
|
|
20240318,194700,2108264050,4315,4315,4315,4315,0
|
|
20240318,194600,2108264050,4315,4315,4315,4315,0
|
|
20240318,194500,2108264050,4315,4315,4315,4315,0
|
|
20240318,194400,2108264050,4315,4315,4315,4315,0
|
|
20240318,194300,2108264050,4315,4315,4315,4315,0
|
|
20240318,194200,2108264050,4315,4315,4315,4315,0
|
|
20240318,194100,2108264050,4315,4315,4315,4315,0
|
|
20240318,194000,2108264050,4315,4315,4315,4315,0
|
|
20240318,193900,2108264050,4315,4315,4315,4315,0
|
|
20240318,193800,2108264050,4315,4315,4315,4315,0
|
|
20240318,193700,2108264050,4315,4315,4315,4315,0
|
|
20240318,193600,2108264050,4315,4315,4315,4315,0
|
|
20240318,193500,2108264050,4315,4315,4315,4315,0
|
|
20240318,193400,2108264050,4315,4315,4315,4315,0
|
|
20240318,193300,2108264050,4315,4315,4315,4315,0
|
|
20240318,193200,2108264050,4315,4315,4315,4315,0
|
|
20240318,193100,2108264050,4315,4315,4315,4315,0
|
|
20240318,193000,2108264050,4315,4315,4315,4315,0
|
|
20240318,192900,2108264050,4315,4315,4315,4315,0
|
|
20240318,192800,2108264050,4315,4315,4315,4315,0
|
|
20240318,192700,2108264050,4315,4315,4315,4315,0
|
|
20240318,192600,2108264050,4315,4315,4315,4315,0
|
|
20240318,192500,2108264050,4315,4315,4315,4315,0
|
|
20240318,192400,2108264050,4315,4315,4315,4315,0
|
|
20240318,192300,2108264050,4315,4315,4315,4315,0
|
|
20240318,192200,2108264050,4315,4315,4315,4315,0
|
|
20240318,192100,2108264050,4315,4315,4315,4315,0
|
|
20240318,192000,2108264050,4315,4315,4315,4315,13014
|
|
20240318,191900,2108264050,4315,4315,4315,4315,0
|
|
20240318,191800,2108264050,4315,4315,4315,4315,0
|
|
20240318,191700,2108264050,4315,4315,4315,4315,0
|
|
20240318,191600,2108264050,4315,4315,4315,4315,0
|
|
20240318,191500,2108264050,4315,4315,4315,4315,0
|
|
20240318,191400,2108264050,4315,4315,4315,4315,0
|
|
20240318,191300,2108264050,4315,4315,4315,4315,0
|
|
20240318,191200,2108264050,4315,4315,4315,4315,0
|
|
20240318,191100,2108264050,4315,4315,4315,4315,0
|
|
20240318,191000,2108264050,4315,4315,4315,4315,0
|
|
20240318,190900,2108264050,4315,4315,4315,4315,0
|
|
20240318,190800,2108264050,4315,4315,4315,4315,0
|
|
20240318,190700,2108264050,4315,4315,4315,4315,0
|
|
20240318,190600,2108264050,4315,4315,4315,4315,0
|
|
20240318,190500,2108264050,4315,4315,4315,4315,0
|
|
20240318,190400,2108264050,4315,4315,4315,4315,0
|
|
20240318,190300,2108264050,4315,4315,4315,4315,0
|
|
20240318,190200,2108264050,4315,4315,4315,4315,0
|
|
20240318,190100,2108264050,4315,4315,4315,4315,0
|
|
20240318,190000,2108264050,4315,4315,4315,4315,0
|
|
20240318,185900,2108264050,4315,4315,4315,4315,0
|
|
20240318,185800,2108264050,4315,4315,4315,4315,0
|
|
20240318,185700,2108264050,4315,4315,4315,4315,0
|
|
20240318,185600,2108264050,4315,4315,4315,4315,0
|
|
20240318,185500,2108264050,4315,4315,4315,4315,0
|
|
20240318,185400,2108264050,4315,4315,4315,4315,0
|
|
20240318,185300,2108264050,4315,4315,4315,4315,0
|
|
20240318,185200,2108264050,4315,4315,4315,4315,0
|
|
20240318,185100,2108264050,4315,4315,4315,4315,0
|
|
20240318,185000,2108264050,4315,4315,4315,4315,13014
|
|
20240318,184900,2108264050,4315,4315,4315,4315,0
|
|
20240318,184800,2108264050,4315,4315,4315,4315,0
|
|
20240318,184700,2108264050,4315,4315,4315,4315,0
|
|
20240318,184600,2108264050,4315,4315,4315,4315,0
|
|
20240318,184500,2108264050,4315,4315,4315,4315,0
|
|
20240318,184400,2108264050,4315,4315,4315,4315,0
|
|
20240318,184300,2108264050,4315,4315,4315,4315,0
|
|
20240318,184200,2108264050,4315,4315,4315,4315,0
|
|
20240318,184100,2108264050,4315,4315,4315,4315,0
|
|
20240318,184000,2108264050,4315,4315,4315,4315,0
|
|
20240318,183900,2108264050,4315,4315,4315,4315,0
|
|
20240318,183800,2108264050,4315,4315,4315,4315,0
|
|
20240318,183700,2108264050,4315,4315,4315,4315,0
|
|
20240318,183600,2108264050,4315,4315,4315,4315,0
|
|
20240318,183500,2108264050,4315,4315,4315,4315,0
|
|
20240318,183400,2108264050,4315,4315,4315,4315,0
|
|
20240318,183300,2108264050,4315,4315,4315,4315,0
|
|
20240318,183200,2108264050,4315,4315,4315,4315,0
|
|
20240318,183100,2108264050,4315,4315,4315,4315,0
|
|
20240318,183000,2108264050,4315,4315,4315,4315,0
|
|
20240318,182900,2108264050,4315,4315,4315,4315,0
|
|
20240318,182800,2108264050,4315,4315,4315,4315,0
|
|
20240318,182700,2108264050,4315,4315,4315,4315,0
|
|
20240318,182600,2108264050,4315,4315,4315,4315,0
|
|
20240318,182500,2108264050,4315,4315,4315,4315,0
|
|
20240318,182400,2108264050,4315,4315,4315,4315,0
|
|
20240318,182300,2108264050,4315,4315,4315,4315,0
|
|
20240318,182200,2108264050,4315,4315,4315,4315,0
|
|
20240318,182100,2108264050,4315,4315,4315,4315,0
|
|
20240318,182000,2108264050,4315,4315,4315,4315,13014
|
|
20240318,181900,2108264050,4315,4315,4315,4315,0
|
|
20240318,181800,2108264050,4315,4315,4315,4315,0
|
|
20240318,181700,2108264050,4315,4315,4315,4315,0
|
|
20240318,181600,2108264050,4315,4315,4315,4315,0
|
|
20240318,181500,2108264050,4315,4315,4315,4315,0
|
|
20240318,181400,2108264050,4315,4315,4315,4315,0
|
|
20240318,181300,2108264050,4315,4315,4315,4315,0
|
|
20240318,181200,2108264050,4315,4315,4315,4315,0
|
|
20240318,181100,2108264050,4315,4315,4315,4315,0
|
|
20240318,181000,2108264050,4315,4315,4315,4315,0
|
|
20240318,180900,2108264050,4315,4315,4315,4315,0
|
|
20240318,180800,2108264050,4315,4315,4315,4315,0
|
|
20240318,180700,2108264050,4315,4315,4315,4315,0
|
|
20240318,180600,2108264050,4315,4315,4315,4315,0
|
|
20240318,180500,2108264050,4315,4315,4315,4315,0
|
|
20240318,180400,2108264050,4315,4315,4315,4315,0
|
|
20240318,180300,2108264050,4315,4315,4315,4315,0
|
|
20240318,180200,2108264050,4315,4315,4315,4315,0
|
|
20240318,180100,2108264050,4315,4315,4315,4315,0
|
|
20240318,180000,2108264050,4315,4315,4315,4315,0
|
|
20240318,175900,2108264050,4315,4315,4315,4315,0
|
|
20240318,175800,2108264050,4315,4315,4315,4315,0
|
|
20240318,175700,2108264050,4315,4315,4315,4315,0
|
|
20240318,175600,2108264050,4315,4315,4315,4315,0
|
|
20240318,175500,2108264050,4315,4315,4315,4315,0
|
|
20240318,175400,2108264050,4315,4315,4315,4315,0
|
|
20240318,175300,2108264050,4315,4315,4315,4315,0
|
|
20240318,175200,2108264050,4315,4315,4315,4315,0
|
|
20240318,175100,2108264050,4315,4315,4315,4315,0
|
|
20240318,175000,2108264050,4315,4315,4315,4315,13014
|
|
20240318,174900,2108264050,4315,4315,4315,4315,0
|
|
20240318,174800,2108264050,4315,4315,4315,4315,0
|
|
20240318,174700,2108264050,4315,4315,4315,4315,0
|
|
20240318,174600,2108264050,4315,4315,4315,4315,0
|
|
20240318,174500,2108264050,4315,4315,4315,4315,0
|
|
20240318,174400,2108264050,4315,4315,4315,4315,0
|
|
20240318,174300,2108264050,4315,4315,4315,4315,0
|
|
20240318,174200,2108264050,4315,4315,4315,4315,0
|
|
20240318,174100,2108264050,4315,4315,4315,4315,0
|
|
20240318,174000,2108264050,4315,4315,4315,4315,0
|
|
20240318,173900,2108264050,4315,4315,4315,4315,0
|
|
20240318,173800,2108264050,4315,4315,4315,4315,0
|
|
20240318,173700,2108264050,4315,4315,4315,4315,0
|
|
20240318,173600,2108264050,4315,4315,4315,4315,0
|
|
20240318,173500,2108264050,4315,4315,4315,4315,0
|
|
20240318,173400,2108264050,4315,4315,4315,4315,0
|
|
20240318,173300,2108264050,4315,4315,4315,4315,0
|
|
20240318,173200,2108264050,4315,4315,4315,4315,0
|
|
20240318,173100,2108264050,4315,4315,4315,4315,0
|
|
20240318,173000,2108264050,4315,4315,4315,4315,0
|
|
20240318,172900,2108264050,4315,4315,4315,4315,0
|
|
20240318,172800,2108264050,4315,4315,4315,4315,0
|
|
20240318,172700,2108264050,4315,4315,4315,4315,0
|
|
20240318,172600,2108264050,4315,4315,4315,4315,0
|
|
20240318,172500,2108264050,4315,4315,4315,4315,0
|
|
20240318,172400,2108264050,4315,4315,4315,4315,0
|
|
20240318,172300,2108264050,4315,4315,4315,4315,0
|
|
20240318,172200,2108264050,4315,4315,4315,4315,0
|
|
20240318,172100,2108264050,4315,4315,4315,4315,0
|
|
20240318,172000,2108264050,4315,4315,4315,4315,13014
|
|
20240318,171900,2108264050,4315,4315,4315,4315,0
|
|
20240318,171800,2108264050,4315,4315,4315,4315,0
|
|
20240318,171700,2108264050,4315,4315,4315,4315,0
|
|
20240318,171600,2108264050,4315,4315,4315,4315,0
|
|
20240318,171500,2108264050,4315,4315,4315,4315,0
|
|
20240318,171400,2108264050,4315,4315,4315,4315,0
|
|
20240318,171300,2108264050,4315,4315,4315,4315,0
|
|
20240318,171200,2108264050,4315,4315,4315,4315,0
|
|
20240318,171100,2108264050,4315,4315,4315,4315,0
|
|
20240318,171000,2108264050,4315,4315,4315,4315,0
|
|
20240318,170900,2108264050,4315,4315,4315,4315,0
|
|
20240318,170800,2108264050,4315,4315,4315,4315,0
|
|
20240318,170700,2108264050,4315,4315,4315,4315,0
|
|
20240318,170600,2108264050,4315,4315,4315,4315,0
|
|
20240318,170500,2108264050,4315,4315,4315,4315,0
|
|
20240318,170400,2108264050,4315,4315,4315,4315,0
|
|
20240318,170300,2108264050,4315,4315,4315,4315,0
|
|
20240318,170200,2108264050,4315,4315,4315,4315,0
|
|
20240318,170100,2108264050,4315,4315,4315,4315,0
|
|
20240318,170000,2108264050,4315,4315,4315,4315,0
|
|
20240318,165900,2108264050,4315,4315,4315,4315,0
|
|
20240318,165800,2108264050,4315,4315,4315,4315,0
|
|
20240318,165700,2108264050,4315,4315,4315,4315,0
|
|
20240318,165600,2108264050,4315,4315,4315,4315,0
|
|
20240318,165500,2108264050,4315,4315,4315,4315,0
|
|
20240318,165400,2108264050,4315,4315,4315,4315,0
|
|
20240318,165300,2108264050,4315,4315,4315,4315,0
|
|
20240318,165200,2108264050,4315,4315,4315,4315,0
|
|
20240318,165100,2108264050,4315,4315,4315,4315,0
|
|
20240318,165000,2108264050,4315,4315,4315,4315,13014
|
|
20240318,164900,2108264050,4315,4315,4315,4315,0
|
|
20240318,164800,2108264050,4315,4315,4315,4315,0
|
|
20240318,164700,2108264050,4315,4315,4315,4315,0
|
|
20240318,164600,2108264050,4315,4315,4315,4315,0
|
|
20240318,164500,2108264050,4315,4315,4315,4315,0
|
|
20240318,164400,2108264050,4315,4315,4315,4315,0
|
|
20240318,164300,2108264050,4315,4315,4315,4315,0
|
|
20240318,164200,2108264050,4315,4315,4315,4315,0
|
|
20240318,164100,2108264050,4315,4315,4315,4315,0
|
|
20240318,164000,2108264050,4315,4315,4315,4315,0
|
|
20240318,163900,2108264050,4315,4315,4315,4315,0
|
|
20240318,163800,2108264050,4315,4315,4315,4315,0
|
|
20240318,163700,2108264050,4315,4315,4315,4315,0
|
|
20240318,163600,2108264050,4315,4315,4315,4315,0
|
|
20240318,163500,2108264050,4315,4315,4315,4315,0
|
|
20240318,163400,2108264050,4315,4315,4315,4315,0
|
|
20240318,163300,2108264050,4315,4315,4315,4315,0
|
|
20240318,163200,2108264050,4315,4315,4315,4315,0
|
|
20240318,163100,2108264050,4315,4315,4315,4315,0
|
|
20240318,163000,2108264050,4315,4315,4315,4315,0
|
|
20240318,162900,2108264050,4315,4315,4315,4315,0
|
|
20240318,162800,2108264050,4315,4315,4315,4315,0
|
|
20240318,162700,2108264050,4315,4315,4315,4315,0
|
|
20240318,162600,2108264050,4315,4315,4315,4315,0
|
|
20240318,162500,2108264050,4315,4315,4315,4315,0
|
|
20240318,162400,2108264050,4315,4315,4315,4315,0
|
|
20240318,162300,2108264050,4315,4315,4315,4315,0
|
|
20240318,162200,2108264050,4315,4315,4315,4315,0
|
|
20240318,162100,2108264050,4315,4315,4315,4315,0
|
|
20240318,162000,2108264050,4315,4315,4315,4315,13014
|
|
20240318,161900,2108264050,4315,4315,4315,4315,0
|
|
20240318,161800,2108264050,4315,4315,4315,4315,0
|
|
20240318,161700,2108264050,4315,4315,4315,4315,0
|
|
20240318,161600,2108264050,4315,4315,4315,4315,0
|
|
20240318,161500,2108264050,4315,4315,4315,4315,0
|
|
20240318,161400,2108264050,4315,4315,4315,4315,0
|
|
20240318,161300,2108264050,4315,4315,4315,4315,0
|
|
20240318,161200,2108264050,4315,4315,4315,4315,0
|
|
20240318,161100,2108264050,4315,4315,4315,4315,0
|
|
20240318,161000,2108264050,4315,4315,4315,4315,0
|
|
20240318,160900,2108264050,4315,4315,4315,4315,0
|
|
20240318,160800,2108264050,4315,4315,4315,4315,0
|
|
20240318,160700,2108264050,4315,4315,4315,4315,0
|
|
20240318,160600,2108264050,4315,4315,4315,4315,0
|
|
20240318,160500,2108264050,4315,4315,4315,4315,0
|
|
20240318,160400,2108264050,4315,4315,4315,4315,0
|
|
20240318,160300,2108264050,4315,4315,4315,4315,0
|
|
20240318,160200,2108264050,4315,4315,4315,4315,0
|
|
20240318,160100,2108264050,4315,4315,4315,4315,0
|
|
20240318,160000,2108264050,4315,4315,4315,4315,0
|
|
20240318,155900,2108264050,4315,4315,4315,4315,0
|
|
20240318,155800,2108264050,4315,4315,4315,4315,0
|
|
20240318,155700,2108264050,4315,4315,4315,4315,0
|
|
20240318,155600,2108264050,4315,4315,4315,4315,0
|
|
20240318,155500,2108264050,4315,4315,4315,4315,0
|
|
20240318,155400,2108264050,4315,4315,4315,4315,0
|
|
20240318,155300,2108264050,4315,4315,4315,4315,0
|
|
20240318,155200,2108264050,4315,4315,4315,4315,0
|
|
20240318,155100,2108264050,4315,4315,4315,4315,0
|
|
20240318,155000,2108264050,4315,4315,4315,4315,13014
|
|
20240318,154900,2108264050,4315,4315,4315,4315,0
|
|
20240318,154800,2108264050,4315,4315,4315,4315,0
|
|
20240318,154700,2108264050,4315,4315,4315,4315,0
|
|
20240318,154600,2108264050,4315,4315,4315,4315,0
|
|
20240318,154500,2108264050,4315,4315,4315,4315,0
|
|
20240318,154400,2108264050,4315,4315,4315,4315,0
|
|
20240318,154300,2108264050,4315,4315,4315,4315,0
|
|
20240318,154200,2108264050,4315,4315,4315,4315,0
|
|
20240318,154100,2108264050,4315,4315,4315,4315,0
|
|
20240318,154000,2108264050,4315,4315,4315,4315,0
|
|
20240318,153900,2108264050,4315,4315,4315,4315,0
|
|
20240318,153800,2108264050,4315,4315,4315,4315,0
|
|
20240318,153700,2108264050,4315,4315,4315,4315,0
|
|
20240318,153600,2108264050,4315,4315,4315,4315,0
|
|
20240318,153500,2108264050,4315,4315,4315,4315,0
|
|
20240318,153400,2108264050,4315,4315,4315,4315,0
|
|
20240318,153300,2108264050,4315,4315,4315,4315,0
|
|
20240318,153200,2108264050,4315,4315,4315,4315,0
|
|
20240318,153100,2108264050,4315,4315,4315,4315,0
|
|
20240318,153000,2108264050,4315,4315,4315,4315,13014
|
|
20240318,152900,2052108640,4315,4315,4315,4315,0
|
|
20240318,152800,2052108640,4315,4315,4315,4315,0
|
|
20240318,152700,2052108640,4315,4315,4315,4315,0
|
|
20240318,152600,2052108640,4315,4315,4315,4315,0
|
|
20240318,152500,2052108640,4315,4315,4315,4315,0
|
|
20240318,152400,2052108640,4315,4315,4315,4315,0
|
|
20240318,152300,2052108640,4315,4315,4315,4315,0
|
|
20240318,152200,2052108640,4315,4315,4315,4315,0
|
|
20240318,152100,2052108640,4315,4315,4315,4315,0
|
|
20240318,152000,2052108640,4315,4315,4315,4315,0
|
|
20240318,151900,2052108640,4315,4335,4335,4285,2166
|
|
20240318,151800,2042754925,4335,4340,4350,4335,794
|
|
20240318,151700,2039310015,4350,4355,4355,4340,1847
|
|
20240318,151600,2031276790,4355,4355,4360,4355,524
|
|
20240318,151500,2028994640,4355,4370,4370,4355,834
|
|
20240318,151400,2025361145,4370,4365,4370,4365,158
|
|
20240318,151300,2024670925,4365,4370,4370,4365,517
|
|
20240318,151200,2022412115,4370,4370,4370,4365,1251
|
|
20240318,151100,2016945260,4365,4360,4365,4360,778
|
|
20240318,151000,2013550725,4360,4360,4360,4360,159
|
|
20240318,150900,2012857485,4355,4355,4365,4355,141
|
|
20240318,150800,2012242430,4360,4365,4365,4360,930
|
|
20240318,150700,2008187005,4365,4375,4375,4365,585
|
|
20240318,150600,2005628505,4375,4380,4380,4375,1125
|
|
20240318,150500,2000702485,4380,4380,4380,4380,104
|
|
20240318,150400,2000246965,4380,4380,4380,4380,232
|
|
20240318,150300,1999230805,4380,4375,4385,4375,152
|
|
20240318,150200,1998565030,4375,4385,4385,4370,1389
|
|
20240318,150100,1992484120,4385,4385,4390,4385,362
|
|
20240318,150000,1990896665,4385,4395,4395,4385,7
|
|
20240318,145900,1990865930,4380,4390,4390,4380,461
|
|
20240318,145800,1988846230,4380,4390,4390,4380,522
|
|
20240318,145700,1986558565,4390,4400,4405,4390,553
|
|
20240318,145600,1984130205,4405,4400,4415,4400,286
|
|
20240318,145500,1982869805,4395,4425,4425,4390,1155
|
|
20240318,145400,1977785505,4425,4380,4425,4380,1428
|
|
20240318,145300,1971508700,4380,4385,4385,4380,156
|
|
20240318,145200,1970824705,4385,4380,4385,4380,988
|
|
20240318,145100,1966494965,4375,4370,4375,4370,566
|
|
20240318,145000,1964021520,4380,4370,4380,4365,1077
|
|
20240318,144900,1959318170,4370,4385,4385,4370,663
|
|
20240318,144800,1956415280,4390,4410,4410,4375,1104
|
|
20240318,144700,1951566450,4415,4415,4415,4410,106
|
|
20240318,144600,1951098860,4420,4400,4420,4375,2971
|
|
20240318,144500,1938070445,4400,4420,4420,4400,1764
|
|
20240318,144400,1930292725,4420,4440,4440,4420,1044
|
|
20240318,144300,1925665060,4440,4460,4460,4440,1611
|
|
20240318,144200,1918493170,4460,4470,4470,4455,1791
|
|
20240318,144100,1910494035,4465,4440,4465,4440,1949
|
|
20240318,144000,1901809340,4435,4430,4435,4430,991
|
|
20240318,143900,1897418765,4435,4435,4440,4430,592
|
|
20240318,143800,1894793885,4435,4435,4435,4430,414
|
|
20240318,143700,1892958475,4430,4440,4450,4430,1729
|
|
20240318,143600,1885291410,4440,4440,4445,4440,890
|
|
20240318,143500,1881338925,4440,4455,4460,4440,2322
|
|
20240318,143400,1871001995,4455,4460,4470,4450,2099
|
|
20240318,143300,1861638665,4460,4450,4470,4450,1750
|
|
20240318,143200,1853826965,4470,4460,4470,4445,3599
|
|
20240318,143100,1837763040,4465,4370,4470,4370,14842
|
|
20240318,143000,1771949790,4370,4355,4370,4355,153
|
|
20240318,142900,1771283020,4350,4355,4360,4350,286
|
|
20240318,142800,1770038645,4355,4355,4355,4355,84
|
|
20240318,142700,1769672825,4355,4355,4355,4350,202
|
|
20240318,142600,1768793120,4355,4350,4365,4350,598
|
|
20240318,142500,1766187560,4345,4350,4350,4345,30
|
|
20240318,142400,1766057110,4345,4345,4350,4340,365
|
|
20240318,142300,1764470235,4345,4335,4350,4335,191
|
|
20240318,142200,1763641005,4330,4340,4340,4330,13
|
|
20240318,142100,1763584615,4320,4320,4320,4315,105
|
|
20240318,142000,1763131335,4315,4320,4320,4315,165
|
|
20240318,141900,1762418735,4320,4320,4320,4320,464
|
|
20240318,141800,1760414255,4320,4330,4330,4320,944
|
|
20240318,141700,1756329785,4335,4345,4345,4335,1050
|
|
20240318,141600,1751773970,4345,4365,4365,4345,2450
|
|
20240318,141500,1741106380,4370,4365,4370,4365,362
|
|
20240318,141400,1739524765,4365,4365,4370,4360,931
|
|
20240318,141300,1735461090,4365,4365,4380,4360,4567
|
|
20240318,141200,1715544265,4365,4360,4390,4350,935
|
|
20240318,141100,1711463300,4355,4340,4400,4340,634
|
|
20240318,141000,1708703835,4350,4350,4360,4350,354
|
|
20240318,140900,1707162490,4350,4375,4385,4335,3511
|
|
20240318,140800,1691831675,4380,4315,4380,4315,7764
|
|
20240318,140700,1658099515,4315,4295,4315,4295,2113
|
|
20240318,140600,1648998195,4290,4285,4305,4280,3749
|
|
20240318,140500,1632887270,4280,4235,4280,4230,1193
|
|
20240318,140400,1627801645,4235,4225,4235,4225,188
|
|
20240318,140300,1627006630,4225,4225,4225,4225,5
|
|
20240318,140200,1626985505,4225,4215,4225,4210,131
|
|
20240318,140100,1626433410,4225,4230,4230,4225,43
|
|
20240318,140000,1626251680,4230,4225,4230,4220,45
|
|
20240318,135900,1626061545,4225,4215,4225,4205,196
|
|
20240318,135800,1625235955,4215,4230,4230,4215,543
|
|
20240318,135700,1622942780,4225,4225,4225,4220,353
|
|
20240318,135600,1621452515,4235,4230,4235,4230,944
|
|
20240318,135500,1617455220,4230,4230,4230,4230,102
|
|
20240318,135400,1617023760,4235,4230,4235,4230,899
|
|
20240318,135300,1613216600,4230,4220,4230,4220,24
|
|
20240318,135200,1613115220,4200,4205,4205,4200,1042
|
|
20240318,135100,1608736120,4210,4225,4225,4210,1918
|
|
20240318,135000,1600654405,4225,4240,4240,4225,519
|
|
20240318,134900,1598459100,4240,4245,4250,4240,226
|
|
20240318,134800,1597499260,4245,4245,4245,4245,2
|
|
20240318,134700,1597490770,4245,4245,4245,4245,109
|
|
20240318,134600,1597028065,4245,4235,4245,4235,274
|
|
20240318,134500,1595867025,4235,4235,4235,4230,289
|
|
20240318,134400,1594643985,4230,4235,4235,4230,75
|
|
20240318,134300,1594326610,4240,4240,4240,4240,20
|
|
20240318,134200,1594241810,4245,4250,4250,4245,143
|
|
20240318,134100,1593634205,4250,4260,4260,4245,1910
|
|
20240318,134000,1585499355,4265,4265,4265,4265,407
|
|
20240318,133900,1583763500,4265,4265,4265,4265,111
|
|
20240318,133800,1583290085,4265,4265,4270,4265,131
|
|
20240318,133700,1582731350,4265,4265,4265,4265,7
|
|
20240318,133600,1582701495,4265,4265,4265,4260,31
|
|
20240318,133500,1582569350,4265,4265,4265,4265,138
|
|
20240318,133400,1581980780,4260,4260,4265,4260,26
|
|
20240318,133300,1581870000,4255,4255,4255,4255,100
|
|
20240318,133200,1581444500,4250,4250,4250,4250,0
|
|
20240318,133100,1581444500,4250,4250,4250,4240,138
|
|
20240318,133000,1580858655,4250,4250,4250,4250,0
|
|
20240318,132900,1580858655,4250,4250,4250,4250,0
|
|
20240318,132800,1580858655,4250,4250,4250,4250,60
|
|
20240318,132700,1580603655,4250,4250,4250,4250,0
|
|
20240318,132600,1580603655,4250,4250,4250,4250,0
|
|
20240318,132500,1580603655,4250,4250,4255,4250,204
|
|
20240318,132400,1579736650,4250,4240,4250,4240,1433
|
|
20240318,132300,1573653330,4245,4245,4245,4245,83
|
|
20240318,132200,1573300995,4235,4230,4235,4230,1817
|
|
20240318,132100,1565615080,4230,4230,4230,4230,27
|
|
20240318,132000,1565500870,4220,4220,4220,4215,1199
|
|
20240318,131900,1560443800,4220,4220,4220,4220,190
|
|
20240318,131800,1559642000,4220,4225,4230,4220,1975
|
|
20240318,131700,1551297610,4225,4230,4230,4225,286
|
|
20240318,131600,1550089135,4225,4225,4225,4225,279
|
|
20240318,131500,1548910360,4225,4220,4225,4215,372
|
|
20240318,131400,1547339585,4225,4235,4235,4225,399
|
|
20240318,131300,1545650410,4240,4250,4250,4240,1006
|
|
20240318,131200,1541377020,4250,4250,4250,4250,1702
|
|
20240318,131100,1534143520,4250,4270,4270,4250,1164
|
|
20240318,131000,1529190665,4270,4275,4275,4270,1030
|
|
20240318,130900,1524791700,4275,4275,4275,4275,0
|
|
20240318,130800,1524791700,4275,4280,4285,4275,3149
|
|
20240318,130700,1511318200,4280,4280,4285,4280,101
|
|
20240318,130600,1510885860,4280,4270,4280,4270,312
|
|
20240318,130500,1509552105,4265,4265,4270,4265,254
|
|
20240318,130400,1508468745,4265,4260,4270,4260,519
|
|
20240318,130300,1506257505,4260,4285,4285,4260,694
|
|
20240318,130200,1503293295,4285,4285,4295,4285,374
|
|
20240318,130100,1501690645,4285,4265,4285,4265,593
|
|
20240318,130000,1499150995,4265,4300,4300,4260,1074
|
|
20240318,125900,1494564760,4300,4270,4300,4270,4049
|
|
20240318,125800,1477242685,4270,4265,4270,4260,362
|
|
20240318,125700,1475698495,4270,4265,4270,4265,269
|
|
20240318,125600,1474551205,4255,4255,4260,4255,1302
|
|
20240318,125500,1469010100,4255,4255,4260,4255,151
|
|
20240318,125400,1468367185,4250,4255,4260,4250,236
|
|
20240318,125300,1467362985,4260,4250,4260,4240,1668
|
|
20240318,125200,1460280490,4250,4220,4250,4220,4021
|
|
20240318,125100,1443202325,4230,4220,4230,4215,1418
|
|
20240318,125000,1437209180,4220,4190,4220,4190,1374
|
|
20240318,124900,1431437915,4200,4180,4200,4180,964
|
|
20240318,124800,1427401975,4175,4180,4180,4175,53
|
|
20240318,124700,1427180540,4180,4175,4180,4175,12
|
|
20240318,124600,1427130390,4175,4180,4180,4175,3
|
|
20240318,124500,1427117860,4180,4180,4180,4170,699
|
|
20240318,124400,1424201055,4190,4180,4195,4175,1269
|
|
20240318,124300,1418890835,4180,4185,4185,4180,185
|
|
20240318,124200,1418117105,4190,4195,4195,4180,450
|
|
20240318,124100,1416232970,4190,4200,4200,4190,226
|
|
20240318,124000,1415285730,4205,4210,4210,4195,538
|
|
20240318,123900,1413024095,4215,4215,4215,4215,13
|
|
20240318,123800,1412969300,4215,4215,4215,4215,16
|
|
20240318,123700,1412901860,4215,4205,4215,4195,266
|
|
20240318,123600,1411785150,4210,4220,4220,4210,238
|
|
20240318,123500,1410781450,4225,4225,4225,4220,39
|
|
20240318,123400,1410616680,4225,4190,4225,4190,1044
|
|
20240318,123300,1406218325,4190,4190,4190,4190,50
|
|
20240318,123200,1406008825,4190,4190,4190,4190,1
|
|
20240318,123100,1406004635,4190,4190,4190,4190,0
|
|
20240318,123000,1406004635,4190,4185,4190,4185,731
|
|
20240318,122900,1402941750,4180,4190,4190,4180,50
|
|
20240318,122800,1402732470,4190,4205,4205,4190,28
|
|
20240318,122700,1402615105,4205,4200,4205,4200,197
|
|
20240318,122600,1401787140,4185,4185,4185,4185,219
|
|
20240318,122500,1400870625,4200,4180,4220,4175,293
|
|
20240318,122400,1399644190,4175,4175,4190,4175,858
|
|
20240318,122300,1396057165,4175,4185,4185,4175,368
|
|
20240318,122200,1394519145,4185,4175,4185,4175,199
|
|
20240318,122100,1393687750,4165,4205,4215,4165,5340
|
|
20240318,122000,1371296985,4200,4200,4205,4200,385
|
|
20240318,121900,1369679820,4200,4205,4205,4200,2225
|
|
20240318,121800,1360333435,4205,4205,4210,4205,603
|
|
20240318,121700,1357796330,4200,4200,4200,4200,205
|
|
20240318,121600,1356935330,4200,4215,4215,4200,2250
|
|
20240318,121500,1347466780,4215,4215,4215,4215,207
|
|
20240318,121400,1346594275,4210,4210,4215,4210,41
|
|
20240318,121300,1346421605,4210,4200,4210,4200,195
|
|
20240318,121200,1345601370,4200,4205,4205,4200,186
|
|
20240318,121100,1344819530,4210,4220,4225,4205,943
|
|
20240318,121000,1340846210,4210,4195,4220,4195,1619
|
|
20240318,120900,1334023860,4185,4180,4185,4175,330
|
|
20240318,120800,1332644645,4175,4175,4185,4175,1012
|
|
20240318,120700,1328419030,4175,4180,4185,4175,510
|
|
20240318,120600,1326288655,4185,4200,4205,4180,962
|
|
20240318,120500,1322254030,4200,4200,4220,4200,1461
|
|
20240318,120400,1316110460,4205,4175,4205,4165,1110
|
|
20240318,120300,1311456445,4175,4190,4195,4170,2752
|
|
20240318,120200,1299937570,4190,4165,4190,4165,473
|
|
20240318,120100,1297965310,4165,4140,4165,4140,429
|
|
20240318,120000,1296182550,4135,4140,4140,4135,672
|
|
20240318,115900,1293403760,4140,4135,4140,4135,96
|
|
20240318,115800,1293006725,4135,4135,4135,4135,544
|
|
20240318,115700,1290757285,4135,4135,4140,4135,533
|
|
20240318,115600,1288552830,4135,4130,4135,4130,69
|
|
20240318,115500,1288267770,4130,4130,4130,4130,7
|
|
20240318,115400,1288238860,4125,4130,4130,4125,3
|
|
20240318,115300,1288226480,4130,4130,4130,4130,300
|
|
20240318,115200,1286987480,4125,4130,4130,4125,671
|
|
20240318,115100,1284219365,4130,4130,4135,4125,1033
|
|
20240318,115000,1279952415,4125,4130,4130,4125,243
|
|
20240318,114900,1278949415,4130,4135,4135,4130,143
|
|
20240318,114800,1278358115,4135,4130,4135,4130,326
|
|
20240318,114700,1277010565,4130,4135,4135,4130,185
|
|
20240318,114600,1276246395,4135,4130,4135,4130,493
|
|
20240318,114500,1274208670,4130,4130,4130,4130,60
|
|
20240318,114400,1273960870,4125,4130,4130,4120,1312
|
|
20240318,114300,1268550995,4135,4130,4135,4130,174
|
|
20240318,114200,1267832135,4130,4130,4130,4130,115
|
|
20240318,114100,1267357185,4125,4125,4125,4125,343
|
|
20240318,114000,1265942310,4130,4125,4130,4125,337
|
|
20240318,113900,1264551885,4120,4125,4125,4120,662
|
|
20240318,113800,1261822195,4125,4125,4125,4125,0
|
|
20240318,113700,1261822195,4125,4125,4125,4125,221
|
|
20240318,113600,1260910570,4120,4115,4120,4115,2362
|
|
20240318,113500,1251190440,4115,4120,4120,4115,701
|
|
20240318,113400,1248302900,4120,4125,4125,4120,482
|
|
20240318,113300,1246315975,4130,4130,4130,4130,76
|
|
20240318,113200,1246002095,4130,4130,4135,4130,893
|
|
20240318,113100,1242313955,4130,4135,4135,4130,3
|
|
20240318,113000,1242301555,4135,4135,4135,4135,412
|
|
20240318,112900,1240597935,4135,4135,4135,4135,161
|
|
20240318,112800,1239932200,4150,4145,4150,4145,428
|
|
20240318,112700,1238156480,4150,4130,4150,4130,350
|
|
20240318,112600,1236705365,4130,4135,4135,4130,143
|
|
20240318,112500,1236114415,4135,4135,4135,4135,30
|
|
20240318,112400,1235990365,4130,4135,4135,4130,258
|
|
20240318,112300,1234924340,4130,4125,4135,4125,688
|
|
20240318,112200,1232082880,4125,4125,4125,4125,146
|
|
20240318,112100,1231480630,4125,4130,4130,4125,625
|
|
20240318,112000,1228899820,4130,4130,4130,4130,0
|
|
20240318,111900,1228899820,4130,4115,4130,4115,943
|
|
20240318,111800,1225014785,4115,4135,4135,4115,972
|
|
20240318,111700,1221010005,4135,4140,4140,4120,2712
|
|
20240318,111600,1209818930,4135,4145,4145,4135,126
|
|
20240318,111500,1209297260,4150,4165,4175,4150,489
|
|
20240318,111400,1207260930,4165,4145,4165,4145,373
|
|
20240318,111300,1205711980,4145,4130,4145,4130,283
|
|
20240318,111200,1204540460,4130,4130,4130,4125,362
|
|
20240318,111100,1203045405,4130,4130,4130,4125,419
|
|
20240318,111000,1201315640,4130,4135,4135,4130,441
|
|
20240318,110900,1199493270,4135,4125,4135,4125,869
|
|
20240318,110800,1195906220,4125,4140,4140,4125,1354
|
|
20240318,110700,1190310775,4140,4140,4140,4140,794
|
|
20240318,110600,1187023615,4140,4145,4145,4140,636
|
|
20240318,110500,1184390280,4145,4150,4150,4140,228
|
|
20240318,110400,1183444455,4140,4155,4155,4140,643
|
|
20240318,110300,1180779370,4155,4175,4175,4145,1574
|
|
20240318,110200,1174241645,4180,4170,4180,4170,168
|
|
20240318,110100,1173540630,4165,4175,4175,4165,1699
|
|
20240318,110000,1166457595,4180,4175,4180,4175,27
|
|
20240318,105900,1166344860,4180,4190,4190,4180,482
|
|
20240318,105800,1164329845,4190,4190,4190,4190,44
|
|
20240318,105700,1164145485,4190,4190,4190,4190,6
|
|
20240318,105600,1164120345,4180,4185,4185,4180,363
|
|
20240318,105500,1162602580,4185,4185,4185,4185,0
|
|
20240318,105400,1162602580,4185,4185,4185,4185,0
|
|
20240318,105300,1162602580,4185,4190,4190,4180,916
|
|
20240318,105200,1158769805,4195,4195,4195,4195,69
|
|
20240318,105100,1158480350,4200,4205,4205,4200,41
|
|
20240318,105000,1158307995,4205,4205,4205,4205,212
|
|
20240318,104900,1157416535,4205,4205,4205,4205,1
|
|
20240318,104800,1157412330,4200,4200,4200,4200,190
|
|
20240318,104700,1156614330,4200,4200,4200,4200,232
|
|
20240318,104600,1155639930,4200,4200,4200,4200,1
|
|
20240318,104500,1155635730,4200,4200,4200,4200,222
|
|
20240318,104400,1154703330,4200,4205,4205,4200,356
|
|
20240318,104300,1153208015,4205,4200,4205,4195,402
|
|
20240318,104200,1151520060,4200,4200,4200,4200,187
|
|
20240318,104100,1150734660,4205,4190,4205,4190,1698
|
|
20240318,104000,1143619040,4190,4180,4190,4180,122
|
|
20240318,103900,1143108880,4180,4180,4180,4180,55
|
|
20240318,103800,1142878980,4180,4190,4190,4180,68
|
|
20240318,103700,1142594340,4190,4185,4190,4180,138
|
|
20240318,103600,1142016710,4180,4190,4190,4180,915
|
|
20240318,103500,1138183135,4190,4190,4190,4190,8
|
|
20240318,103400,1138149615,4190,4185,4190,4185,164
|
|
20240318,103300,1137463205,4185,4190,4190,4185,599
|
|
20240318,103200,1134954615,4190,4185,4190,4175,5881
|
|
20240318,103100,1110318775,4185,4180,4185,4170,793
|
|
20240318,103000,1107003240,4175,4175,4175,4175,206
|
|
20240318,102900,1106143190,4180,4190,4190,4180,17245
|
|
20240318,102800,1033889825,4190,4190,4190,4190,512
|
|
20240318,102700,1031744545,4195,4195,4195,4195,358
|
|
20240318,102600,1030242735,4195,4200,4200,4195,987
|
|
20240318,102500,1026102020,4195,4205,4205,4195,783
|
|
20240318,102400,1022814860,4205,4205,4205,4200,239
|
|
20240318,102300,1021810450,4200,4200,4200,4200,37
|
|
20240318,102200,1021655050,4205,4205,4205,4205,136
|
|
20240318,102100,1021083170,4210,4210,4210,4205,45
|
|
20240318,102000,1020893780,4210,4200,4210,4200,235
|
|
20240318,101900,1019905545,4200,4190,4200,4190,125
|
|
20240318,101800,1019380560,4190,4190,4195,4190,2139
|
|
20240318,101700,1010417735,4190,4190,4190,4180,166
|
|
20240318,101600,1009722875,4195,4200,4200,4190,497
|
|
20240318,101500,1007637060,4205,4205,4210,4205,293
|
|
20240318,101400,1006404475,4200,4210,4210,4200,315
|
|
20240318,101300,1005078425,4210,4210,4225,4200,1192
|
|
20240318,101200,1000063300,4210,4210,4230,4210,1848
|
|
20240318,101100,992261600,4210,4225,4225,4210,3460
|
|
20240318,101000,977667240,4230,4225,4230,4220,560
|
|
20240318,100900,975301460,4230,4220,4235,4220,344
|
|
20240318,100800,973849015,4225,4205,4225,4205,952
|
|
20240318,100700,969838145,4205,4210,4210,4205,79
|
|
20240318,100600,969505700,4210,4210,4210,4205,690
|
|
20240318,100500,966601200,4210,4195,4210,4195,740
|
|
20240318,100400,963493435,4200,4210,4210,4200,795
|
|
20240318,100300,960154425,4210,4210,4210,4210,288
|
|
20240318,100200,958941945,4210,4200,4210,4195,2175
|
|
20240318,100100,949807035,4200,4185,4205,4185,1950
|
|
20240318,100000,941633395,4185,4170,4200,4170,3124
|
|
20240318,095900,928549815,4165,4150,4165,4150,975
|
|
20240318,095800,924497585,4150,4135,4150,4130,1810
|
|
20240318,095700,917002280,4135,4125,4135,4125,90
|
|
20240318,095600,916630605,4130,4125,4130,4125,1185
|
|
20240318,095500,911736790,4125,4135,4135,4125,1886
|
|
20240318,095400,903946740,4135,4135,4145,4135,73
|
|
20240318,095300,903644825,4135,4140,4145,4135,922
|
|
20240318,095200,899827915,4145,4140,4145,4140,140
|
|
20240318,095100,899247850,4140,4135,4140,4135,757
|
|
20240318,095000,896115425,4140,4145,4145,4140,902
|
|
20240318,094900,892380895,4140,4140,4145,4140,380
|
|
20240318,094800,890807460,4145,4145,4145,4145,436
|
|
20240318,094700,889000240,4140,4140,4140,4140,6
|
|
20240318,094600,888975400,4145,4145,4145,4145,823
|
|
20240318,094500,885564065,4145,4150,4150,4140,154
|
|
20240318,094400,884925535,4150,4150,4150,4150,509
|
|
20240318,094300,882813185,4140,4160,4160,4140,663
|
|
20240318,094200,880061655,4160,4120,4175,4120,970
|
|
20240318,094100,876041225,4120,4115,4125,4105,6219
|
|
20240318,094000,850446190,4115,4115,4115,4105,2678
|
|
20240318,093900,839439355,4120,4110,4120,4110,835
|
|
20240318,093800,836003620,4110,4100,4120,4100,2704
|
|
20240318,093700,824896970,4105,4130,4130,4105,2624
|
|
20240318,093600,814105075,4135,4120,4145,4120,1214
|
|
20240318,093500,809089970,4120,4130,4140,4115,15202
|
|
20240318,093400,746397710,4130,4145,4145,4130,1261
|
|
20240318,093300,741176860,4145,4130,4145,4120,3296
|
|
20240318,093200,727535275,4125,4205,4205,4125,7473
|
|
20240318,093100,696504055,4205,4205,4205,4200,904
|
|
20240318,093000,692704350,4205,4230,4230,4205,8361
|
|
20240318,092900,657446125,4230,4260,4260,4230,5756
|
|
20240318,092800,633042310,4265,4260,4265,4260,172
|
|
20240318,092700,632309305,4260,4260,4275,4260,284
|
|
20240318,092600,631097545,4275,4255,4275,4240,1503
|
|
20240318,092500,624707845,4250,4265,4275,4250,3222
|
|
20240318,092400,610970825,4265,4250,4265,4250,2922
|
|
20240318,092300,598537920,4245,4245,4250,4245,412
|
|
20240318,092200,596788965,4245,4250,4250,4245,1150
|
|
20240318,092100,591905410,4245,4265,4270,4245,1215
|
|
20240318,092000,586732620,4265,4275,4285,4265,431
|
|
20240318,091900,584891260,4270,4265,4275,4265,393
|
|
20240318,091800,583214435,4260,4250,4260,4250,3583
|
|
20240318,091700,567972155,4255,4295,4305,4235,12030
|
|
20240318,091600,516735800,4300,4255,4300,4255,756
|
|
20240318,091500,513504890,4255,4250,4260,4250,2254
|
|
20240318,091400,503918455,4250,4265,4265,4250,8380
|
|
20240318,091300,468270535,4265,4270,4275,4265,2721
|
|
20240318,091200,456659640,4270,4275,4290,4265,3526
|
|
20240318,091100,441599955,4275,4290,4295,4275,4255
|
|
20240318,091000,423378110,4290,4275,4330,4275,1578
|
|
20240318,090900,416596860,4275,4265,4300,4265,3385
|
|
20240318,090800,402138590,4265,4360,4380,4265,5151
|
|
20240318,090700,379839370,4360,4325,4360,4240,5847
|
|
20240318,090600,354669505,4335,4235,4400,4235,11380
|
|
20240318,090500,305981870,4230,4250,4250,4230,4750
|
|
20240318,090400,285845885,4250,4250,4275,4250,9358
|
|
20240318,090300,246015085,4250,4280,4280,4250,12976
|
|
20240318,090200,190784570,4280,4325,4325,4275,7347
|
|
20240318,090100,159165865,4320,4385,4395,4320,17455
|
|
20240318,090000,83086475,4385,4450,4515,4370,18727
|