653 lines
32 KiB
CSV
653 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,195000,6657515730,4265,4265,4265,4265,6886
|
|
20240321,194900,6657515730,4265,4265,4265,4265,0
|
|
20240321,194800,6657515730,4265,4265,4265,4265,0
|
|
20240321,194700,6657515730,4265,4265,4265,4265,0
|
|
20240321,194600,6657515730,4265,4265,4265,4265,0
|
|
20240321,194500,6657515730,4265,4265,4265,4265,0
|
|
20240321,194400,6657515730,4265,4265,4265,4265,0
|
|
20240321,194300,6657515730,4265,4265,4265,4265,0
|
|
20240321,194200,6657515730,4265,4265,4265,4265,0
|
|
20240321,194100,6657515730,4265,4265,4265,4265,0
|
|
20240321,194000,6657515730,4265,4265,4265,4265,0
|
|
20240321,193900,6657515730,4265,4265,4265,4265,0
|
|
20240321,193800,6657515730,4265,4265,4265,4265,0
|
|
20240321,193700,6657515730,4265,4265,4265,4265,0
|
|
20240321,193600,6657515730,4265,4265,4265,4265,0
|
|
20240321,193500,6657515730,4265,4265,4265,4265,0
|
|
20240321,193400,6657515730,4265,4265,4265,4265,0
|
|
20240321,193300,6657515730,4265,4265,4265,4265,0
|
|
20240321,193200,6657515730,4265,4265,4265,4265,0
|
|
20240321,193100,6657515730,4265,4265,4265,4265,0
|
|
20240321,193000,6657515730,4265,4265,4265,4265,0
|
|
20240321,192900,6657515730,4265,4265,4265,4265,0
|
|
20240321,192800,6657515730,4265,4265,4265,4265,0
|
|
20240321,192700,6657515730,4265,4265,4265,4265,0
|
|
20240321,192600,6657515730,4265,4265,4265,4265,0
|
|
20240321,192500,6657515730,4265,4265,4265,4265,0
|
|
20240321,192400,6657515730,4265,4265,4265,4265,0
|
|
20240321,192300,6657515730,4265,4265,4265,4265,0
|
|
20240321,192200,6657515730,4265,4265,4265,4265,0
|
|
20240321,192100,6657515730,4265,4265,4265,4265,0
|
|
20240321,192000,6657515730,4265,4265,4265,4265,6886
|
|
20240321,191900,6657515730,4265,4265,4265,4265,0
|
|
20240321,191800,6657515730,4265,4265,4265,4265,0
|
|
20240321,191700,6657515730,4265,4265,4265,4265,0
|
|
20240321,191600,6657515730,4265,4265,4265,4265,0
|
|
20240321,191500,6657515730,4265,4265,4265,4265,0
|
|
20240321,191400,6657515730,4265,4265,4265,4265,0
|
|
20240321,191300,6657515730,4265,4265,4265,4265,0
|
|
20240321,191200,6657515730,4265,4265,4265,4265,0
|
|
20240321,191100,6657515730,4265,4265,4265,4265,0
|
|
20240321,191000,6657515730,4265,4265,4265,4265,0
|
|
20240321,190900,6657515730,4265,4265,4265,4265,0
|
|
20240321,190800,6657515730,4265,4265,4265,4265,0
|
|
20240321,190700,6657515730,4265,4265,4265,4265,0
|
|
20240321,190600,6657515730,4265,4265,4265,4265,0
|
|
20240321,190500,6657515730,4265,4265,4265,4265,0
|
|
20240321,190400,6657515730,4265,4265,4265,4265,0
|
|
20240321,190300,6657515730,4265,4265,4265,4265,0
|
|
20240321,190200,6657515730,4265,4265,4265,4265,0
|
|
20240321,190100,6657515730,4265,4265,4265,4265,0
|
|
20240321,190000,6657515730,4265,4265,4265,4265,0
|
|
20240321,185900,6657515730,4265,4265,4265,4265,0
|
|
20240321,185800,6657515730,4265,4265,4265,4265,0
|
|
20240321,185700,6657515730,4265,4265,4265,4265,0
|
|
20240321,185600,6657515730,4265,4265,4265,4265,0
|
|
20240321,185500,6657515730,4265,4265,4265,4265,0
|
|
20240321,185400,6657515730,4265,4265,4265,4265,0
|
|
20240321,185300,6657515730,4265,4265,4265,4265,0
|
|
20240321,185200,6657515730,4265,4265,4265,4265,0
|
|
20240321,185100,6657515730,4265,4265,4265,4265,0
|
|
20240321,185000,6657515730,4265,4265,4265,4265,6886
|
|
20240321,184900,6657515730,4265,4265,4265,4265,0
|
|
20240321,184800,6657515730,4265,4265,4265,4265,0
|
|
20240321,184700,6657515730,4265,4265,4265,4265,0
|
|
20240321,184600,6657515730,4265,4265,4265,4265,0
|
|
20240321,184500,6657515730,4265,4265,4265,4265,0
|
|
20240321,184400,6657515730,4265,4265,4265,4265,0
|
|
20240321,184300,6657515730,4265,4265,4265,4265,0
|
|
20240321,184200,6657515730,4265,4265,4265,4265,0
|
|
20240321,184100,6657515730,4265,4265,4265,4265,0
|
|
20240321,184000,6657515730,4265,4265,4265,4265,0
|
|
20240321,183900,6657515730,4265,4265,4265,4265,0
|
|
20240321,183800,6657515730,4265,4265,4265,4265,0
|
|
20240321,183700,6657515730,4265,4265,4265,4265,0
|
|
20240321,183600,6657515730,4265,4265,4265,4265,0
|
|
20240321,183500,6657515730,4265,4265,4265,4265,0
|
|
20240321,183400,6657515730,4265,4265,4265,4265,0
|
|
20240321,183300,6657515730,4265,4265,4265,4265,0
|
|
20240321,183200,6657515730,4265,4265,4265,4265,0
|
|
20240321,183100,6657515730,4265,4265,4265,4265,0
|
|
20240321,183000,6657515730,4265,4265,4265,4265,0
|
|
20240321,182900,6657515730,4265,4265,4265,4265,0
|
|
20240321,182800,6657515730,4265,4265,4265,4265,0
|
|
20240321,182700,6657515730,4265,4265,4265,4265,0
|
|
20240321,182600,6657515730,4265,4265,4265,4265,0
|
|
20240321,182500,6657515730,4265,4265,4265,4265,0
|
|
20240321,182400,6657515730,4265,4265,4265,4265,0
|
|
20240321,182300,6657515730,4265,4265,4265,4265,0
|
|
20240321,182200,6657515730,4265,4265,4265,4265,0
|
|
20240321,182100,6657515730,4265,4265,4265,4265,0
|
|
20240321,182000,6657515730,4265,4265,4265,4265,6886
|
|
20240321,181900,6657515730,4265,4265,4265,4265,0
|
|
20240321,181800,6657515730,4265,4265,4265,4265,0
|
|
20240321,181700,6657515730,4265,4265,4265,4265,0
|
|
20240321,181600,6657515730,4265,4265,4265,4265,0
|
|
20240321,181500,6657515730,4265,4265,4265,4265,0
|
|
20240321,181400,6657515730,4265,4265,4265,4265,0
|
|
20240321,181300,6657515730,4265,4265,4265,4265,0
|
|
20240321,181200,6657515730,4265,4265,4265,4265,0
|
|
20240321,181100,6657515730,4265,4265,4265,4265,0
|
|
20240321,181000,6657515730,4265,4265,4265,4265,0
|
|
20240321,180900,6657515730,4265,4265,4265,4265,0
|
|
20240321,180800,6657515730,4265,4265,4265,4265,0
|
|
20240321,180700,6657515730,4265,4265,4265,4265,0
|
|
20240321,180600,6657515730,4265,4265,4265,4265,0
|
|
20240321,180500,6657515730,4265,4265,4265,4265,0
|
|
20240321,180400,6657515730,4265,4265,4265,4265,0
|
|
20240321,180300,6657515730,4265,4265,4265,4265,0
|
|
20240321,180200,6657515730,4265,4265,4265,4265,0
|
|
20240321,180100,6657515730,4265,4265,4265,4265,0
|
|
20240321,180000,6657515730,4265,4265,4265,4265,0
|
|
20240321,175900,6657515730,4265,4265,4265,4265,0
|
|
20240321,175800,6657515730,4265,4265,4265,4265,0
|
|
20240321,175700,6657515730,4265,4265,4265,4265,0
|
|
20240321,175600,6657515730,4265,4265,4265,4265,0
|
|
20240321,175500,6657515730,4265,4265,4265,4265,0
|
|
20240321,175400,6657515730,4265,4265,4265,4265,0
|
|
20240321,175300,6657515730,4265,4265,4265,4265,0
|
|
20240321,175200,6657515730,4265,4265,4265,4265,0
|
|
20240321,175100,6657515730,4265,4265,4265,4265,0
|
|
20240321,175000,6657515730,4265,4265,4265,4265,6886
|
|
20240321,174900,6657515730,4265,4265,4265,4265,0
|
|
20240321,174800,6657515730,4265,4265,4265,4265,0
|
|
20240321,174700,6657515730,4265,4265,4265,4265,0
|
|
20240321,174600,6657515730,4265,4265,4265,4265,0
|
|
20240321,174500,6657515730,4265,4265,4265,4265,0
|
|
20240321,174400,6657515730,4265,4265,4265,4265,0
|
|
20240321,174300,6657515730,4265,4265,4265,4265,0
|
|
20240321,174200,6657515730,4265,4265,4265,4265,0
|
|
20240321,174100,6657515730,4265,4265,4265,4265,0
|
|
20240321,174000,6657515730,4265,4265,4265,4265,0
|
|
20240321,173900,6657515730,4265,4265,4265,4265,0
|
|
20240321,173800,6657515730,4265,4265,4265,4265,0
|
|
20240321,173700,6657515730,4265,4265,4265,4265,0
|
|
20240321,173600,6657515730,4265,4265,4265,4265,0
|
|
20240321,173500,6657515730,4265,4265,4265,4265,0
|
|
20240321,173400,6657515730,4265,4265,4265,4265,0
|
|
20240321,173300,6657515730,4265,4265,4265,4265,0
|
|
20240321,173200,6657515730,4265,4265,4265,4265,0
|
|
20240321,173100,6657515730,4265,4265,4265,4265,0
|
|
20240321,173000,6657515730,4265,4265,4265,4265,0
|
|
20240321,172900,6657515730,4265,4265,4265,4265,0
|
|
20240321,172800,6657515730,4265,4265,4265,4265,0
|
|
20240321,172700,6657515730,4265,4265,4265,4265,0
|
|
20240321,172600,6657515730,4265,4265,4265,4265,0
|
|
20240321,172500,6657515730,4265,4265,4265,4265,0
|
|
20240321,172400,6657515730,4265,4265,4265,4265,0
|
|
20240321,172300,6657515730,4265,4265,4265,4265,0
|
|
20240321,172200,6657515730,4265,4265,4265,4265,0
|
|
20240321,172100,6657515730,4265,4265,4265,4265,0
|
|
20240321,172000,6657515730,4265,4265,4265,4265,6886
|
|
20240321,171900,6657515730,4265,4265,4265,4265,0
|
|
20240321,171800,6657515730,4265,4265,4265,4265,0
|
|
20240321,171700,6657515730,4265,4265,4265,4265,0
|
|
20240321,171600,6657515730,4265,4265,4265,4265,0
|
|
20240321,171500,6657515730,4265,4265,4265,4265,0
|
|
20240321,171400,6657515730,4265,4265,4265,4265,0
|
|
20240321,171300,6657515730,4265,4265,4265,4265,0
|
|
20240321,171200,6657515730,4265,4265,4265,4265,0
|
|
20240321,171100,6657515730,4265,4265,4265,4265,0
|
|
20240321,171000,6657515730,4265,4265,4265,4265,0
|
|
20240321,170900,6657515730,4265,4265,4265,4265,0
|
|
20240321,170800,6657515730,4265,4265,4265,4265,0
|
|
20240321,170700,6657515730,4265,4265,4265,4265,0
|
|
20240321,170600,6657515730,4265,4265,4265,4265,0
|
|
20240321,170500,6657515730,4265,4265,4265,4265,0
|
|
20240321,170400,6657515730,4265,4265,4265,4265,0
|
|
20240321,170300,6657515730,4265,4265,4265,4265,0
|
|
20240321,170200,6657515730,4265,4265,4265,4265,0
|
|
20240321,170100,6657515730,4265,4265,4265,4265,0
|
|
20240321,170000,6657515730,4265,4265,4265,4265,0
|
|
20240321,165900,6657515730,4265,4265,4265,4265,0
|
|
20240321,165800,6657515730,4265,4265,4265,4265,0
|
|
20240321,165700,6657515730,4265,4265,4265,4265,0
|
|
20240321,165600,6657515730,4265,4265,4265,4265,0
|
|
20240321,165500,6657515730,4265,4265,4265,4265,0
|
|
20240321,165400,6657515730,4265,4265,4265,4265,0
|
|
20240321,165300,6657515730,4265,4265,4265,4265,0
|
|
20240321,165200,6657515730,4265,4265,4265,4265,0
|
|
20240321,165100,6657515730,4265,4265,4265,4265,0
|
|
20240321,165000,6657515730,4265,4265,4265,4265,6886
|
|
20240321,164900,6657515730,4265,4265,4265,4265,0
|
|
20240321,164800,6657515730,4265,4265,4265,4265,0
|
|
20240321,164700,6657515730,4265,4265,4265,4265,0
|
|
20240321,164600,6657515730,4265,4265,4265,4265,0
|
|
20240321,164500,6657515730,4265,4265,4265,4265,0
|
|
20240321,164400,6657515730,4265,4265,4265,4265,0
|
|
20240321,164300,6657515730,4265,4265,4265,4265,0
|
|
20240321,164200,6657515730,4265,4265,4265,4265,0
|
|
20240321,164100,6657515730,4265,4265,4265,4265,0
|
|
20240321,164000,6657515730,4265,4265,4265,4265,0
|
|
20240321,163900,6657515730,4265,4265,4265,4265,0
|
|
20240321,163800,6657515730,4265,4265,4265,4265,0
|
|
20240321,163700,6657515730,4265,4265,4265,4265,0
|
|
20240321,163600,6657515730,4265,4265,4265,4265,0
|
|
20240321,163500,6657515730,4265,4265,4265,4265,0
|
|
20240321,163400,6657515730,4265,4265,4265,4265,0
|
|
20240321,163300,6657515730,4265,4265,4265,4265,0
|
|
20240321,163200,6657515730,4265,4265,4265,4265,0
|
|
20240321,163100,6657515730,4265,4265,4265,4265,0
|
|
20240321,163000,6657515730,4265,4265,4265,4265,0
|
|
20240321,162900,6657515730,4265,4265,4265,4265,0
|
|
20240321,162800,6657515730,4265,4265,4265,4265,0
|
|
20240321,162700,6657515730,4265,4265,4265,4265,0
|
|
20240321,162600,6657515730,4265,4265,4265,4265,0
|
|
20240321,162500,6657515730,4265,4265,4265,4265,0
|
|
20240321,162400,6657515730,4265,4265,4265,4265,0
|
|
20240321,162300,6657515730,4265,4265,4265,4265,0
|
|
20240321,162200,6657515730,4265,4265,4265,4265,0
|
|
20240321,162100,6657515730,4265,4265,4265,4265,0
|
|
20240321,162000,6657515730,4265,4265,4265,4265,6886
|
|
20240321,161900,6657515730,4265,4265,4265,4265,0
|
|
20240321,161800,6657515730,4265,4265,4265,4265,0
|
|
20240321,161700,6657515730,4265,4265,4265,4265,0
|
|
20240321,161600,6657515730,4265,4265,4265,4265,0
|
|
20240321,161500,6657515730,4265,4265,4265,4265,0
|
|
20240321,161400,6657515730,4265,4265,4265,4265,0
|
|
20240321,161300,6657515730,4265,4265,4265,4265,0
|
|
20240321,161200,6657515730,4265,4265,4265,4265,0
|
|
20240321,161100,6657515730,4265,4265,4265,4265,0
|
|
20240321,161000,6657515730,4265,4265,4265,4265,0
|
|
20240321,160900,6657515730,4265,4265,4265,4265,0
|
|
20240321,160800,6657515730,4265,4265,4265,4265,0
|
|
20240321,160700,6657515730,4265,4265,4265,4265,0
|
|
20240321,160600,6657515730,4265,4265,4265,4265,0
|
|
20240321,160500,6657515730,4265,4265,4265,4265,0
|
|
20240321,160400,6657515730,4265,4265,4265,4265,0
|
|
20240321,160300,6657515730,4265,4265,4265,4265,0
|
|
20240321,160200,6657515730,4265,4265,4265,4265,0
|
|
20240321,160100,6657515730,4265,4265,4265,4265,0
|
|
20240321,160000,6657515730,4265,4265,4265,4265,0
|
|
20240321,155900,6657515730,4265,4265,4265,4265,0
|
|
20240321,155800,6657515730,4265,4265,4265,4265,0
|
|
20240321,155700,6657515730,4265,4265,4265,4265,0
|
|
20240321,155600,6657515730,4265,4265,4265,4265,0
|
|
20240321,155500,6657515730,4265,4265,4265,4265,0
|
|
20240321,155400,6657515730,4265,4265,4265,4265,0
|
|
20240321,155300,6657515730,4265,4265,4265,4265,0
|
|
20240321,155200,6657515730,4265,4265,4265,4265,0
|
|
20240321,155100,6657515730,4265,4265,4265,4265,0
|
|
20240321,155000,6657515730,4265,4265,4265,4265,6886
|
|
20240321,154900,6657515730,4265,4265,4265,4265,0
|
|
20240321,154800,6657515730,4265,4265,4265,4265,0
|
|
20240321,154700,6657515730,4265,4265,4265,4265,0
|
|
20240321,154600,6657515730,4265,4265,4265,4265,0
|
|
20240321,154500,6657515730,4265,4265,4265,4265,0
|
|
20240321,154400,6657515730,4265,4265,4265,4265,0
|
|
20240321,154300,6657515730,4265,4265,4265,4265,0
|
|
20240321,154200,6657515730,4265,4265,4265,4265,0
|
|
20240321,154100,6657515730,4265,4265,4265,4265,0
|
|
20240321,154000,6657515730,4265,4265,4265,4265,0
|
|
20240321,153900,6657515730,4265,4265,4265,4265,0
|
|
20240321,153800,6657515730,4265,4265,4265,4265,0
|
|
20240321,153700,6657515730,4265,4265,4265,4265,0
|
|
20240321,153600,6657515730,4265,4265,4265,4265,0
|
|
20240321,153500,6657515730,4265,4265,4265,4265,0
|
|
20240321,153400,6657515730,4265,4265,4265,4265,0
|
|
20240321,153300,6657515730,4265,4265,4265,4265,0
|
|
20240321,153200,6657515730,4265,4265,4265,4265,0
|
|
20240321,153100,6657515730,4265,4265,4265,4265,0
|
|
20240321,153000,6657515730,4265,4265,4265,4265,6886
|
|
20240321,152900,6628146940,4275,4275,4275,4275,0
|
|
20240321,152800,6628146940,4275,4275,4275,4275,0
|
|
20240321,152700,6628146940,4275,4275,4275,4275,0
|
|
20240321,152600,6628146940,4275,4275,4275,4275,0
|
|
20240321,152500,6628146940,4275,4275,4275,4275,0
|
|
20240321,152400,6628146940,4275,4275,4275,4275,0
|
|
20240321,152300,6628146940,4275,4275,4275,4275,0
|
|
20240321,152200,6628146940,4275,4275,4275,4275,0
|
|
20240321,152100,6628146940,4275,4275,4275,4275,0
|
|
20240321,152000,6628146940,4275,4275,4275,4275,0
|
|
20240321,151900,6628146940,4275,4265,4285,4265,6259
|
|
20240321,151800,6601417100,4265,4260,4270,4260,567
|
|
20240321,151700,6598996585,4265,4280,4280,4260,1075
|
|
20240321,151600,6594397910,4280,4280,4280,4260,2915
|
|
20240321,151500,6581942930,4305,4255,4310,4255,3547
|
|
20240321,151400,6566779760,4255,4240,4255,4240,3841
|
|
20240321,151300,6550492160,4225,4225,4225,4225,0
|
|
20240321,151200,6550492160,4225,4225,4225,4225,422
|
|
20240321,151100,6548709210,4225,4245,4245,4225,7237
|
|
20240321,151000,6518084905,4245,4260,4260,4245,1245
|
|
20240321,150900,6512792150,4260,4255,4260,4255,210
|
|
20240321,150800,6511898595,4255,4260,4260,4255,236
|
|
20240321,150700,6510894065,4255,4265,4265,4255,928
|
|
20240321,150600,6506940960,4265,4255,4270,4255,1055
|
|
20240321,150500,6502445985,4255,4265,4265,4250,2728
|
|
20240321,150400,6490839720,4265,4255,4280,4255,693
|
|
20240321,150300,6487884590,4255,4260,4260,4250,1103
|
|
20240321,150200,6483194870,4255,4260,4265,4250,3870
|
|
20240321,150100,6466733595,4260,4270,4285,4255,1559
|
|
20240321,150000,6460080735,4255,4305,4305,4250,7795
|
|
20240321,145900,6426766135,4305,4330,4330,4305,1619
|
|
20240321,145800,6419785775,4330,4365,4365,4330,1425
|
|
20240321,145700,6413579190,4365,4385,4415,4355,1412
|
|
20240321,145600,6407394200,4390,4370,4420,4335,2723
|
|
20240321,145500,6395434860,4335,4345,4370,4330,2609
|
|
20240321,145400,6384124815,4345,4350,4350,4330,998
|
|
20240321,145300,6379792175,4350,4380,4380,4340,3369
|
|
20240321,145200,6365098280,4380,4390,4435,4375,5823
|
|
20240321,145100,6339436300,4425,4350,4425,4335,7487
|
|
20240321,145000,6306579270,4355,4370,4370,4315,5344
|
|
20240321,144900,6283439455,4355,4350,4390,4340,4884
|
|
20240321,144800,6262171140,4350,4415,4425,4350,5462
|
|
20240321,144700,6238326390,4435,4380,4440,4380,7375
|
|
20240321,144600,6205725525,4380,4420,4420,4380,8489
|
|
20240321,144500,6168489585,4420,4425,4425,4385,7002
|
|
20240321,144400,6137688070,4420,4460,4490,4420,14312
|
|
20240321,144300,6073946645,4445,4475,4475,4390,12448
|
|
20240321,144200,6018829650,4470,4490,4490,4435,25115
|
|
20240321,144100,5906414855,4485,4330,4490,4320,16909
|
|
20240321,144000,5831662925,4320,4305,4330,4300,5964
|
|
20240321,143900,5805855745,4305,4290,4330,4290,4479
|
|
20240321,143800,5786507125,4300,4280,4300,4275,1474
|
|
20240321,143700,5780196045,4285,4280,4285,4280,28
|
|
20240321,143600,5780076115,4280,4280,4280,4280,501
|
|
20240321,143500,5777931835,4280,4285,4285,4280,132
|
|
20240321,143400,5777366725,4285,4280,4285,4280,124
|
|
20240321,143300,5776835800,4280,4290,4290,4280,419
|
|
20240321,143200,5775039300,4295,4295,4295,4295,244
|
|
20240321,143100,5773991320,4290,4285,4295,4285,511
|
|
20240321,143000,5771799925,4285,4285,4285,4285,23
|
|
20240321,142900,5771701370,4285,4280,4285,4280,51
|
|
20240321,142800,5771482890,4285,4280,4285,4275,26
|
|
20240321,142700,5771371705,4280,4275,4280,4275,54
|
|
20240321,142600,5771140825,4270,4275,4275,4260,1186
|
|
20240321,142500,5766077885,4275,4260,4275,4260,64
|
|
20240321,142400,5765804745,4240,4235,4260,4230,5198
|
|
20240321,142300,5743732370,4240,4245,4260,4240,1123
|
|
20240321,142200,5738952910,4245,4245,4245,4240,246
|
|
20240321,142100,5737909110,4250,4250,4250,4250,270
|
|
20240321,142000,5736761610,4250,4250,4250,4250,1
|
|
20240321,141900,5736757360,4250,4240,4255,4235,1313
|
|
20240321,141800,5731195295,4245,4240,4245,4240,39
|
|
20240321,141700,5731029890,4240,4240,4240,4240,0
|
|
20240321,141600,5731029890,4240,4240,4240,4240,1
|
|
20240321,141500,5731025650,4240,4240,4240,4240,19
|
|
20240321,141400,5730945090,4235,4240,4240,4235,211
|
|
20240321,141300,5730051490,4235,4245,4245,4235,344
|
|
20240321,141200,5728592700,4245,4240,4245,4240,148
|
|
20240321,141100,5727964495,4240,4245,4250,4240,85
|
|
20240321,141000,5727603330,4235,4245,4245,4235,100
|
|
20240321,140900,5727179680,4235,4245,4245,4235,3019
|
|
20240321,140800,5714380725,4240,4250,4255,4240,331
|
|
20240321,140700,5712974640,4250,4260,4260,4250,769
|
|
20240321,140600,5709705515,4260,4260,4260,4260,0
|
|
20240321,140500,5709705515,4260,4255,4260,4255,39
|
|
20240321,140400,5709539520,4255,4255,4255,4255,0
|
|
20240321,140300,5709539520,4255,4260,4260,4250,88
|
|
20240321,140200,5709164735,4250,4255,4260,4250,166
|
|
20240321,140100,5708458135,4260,4250,4260,4250,426
|
|
20240321,140000,5706647340,4245,4270,4270,4245,294
|
|
20240321,135900,5705396375,4280,4280,4280,4280,0
|
|
20240321,135800,5705396375,4280,4265,4280,4265,134
|
|
20240321,135700,5704824745,4275,4280,4285,4275,368
|
|
20240321,135600,5703251010,4275,4275,4275,4265,565
|
|
20240321,135500,5700835745,4275,4275,4275,4270,113
|
|
20240321,135400,5700352730,4275,4275,4275,4275,17
|
|
20240321,135300,5700280055,4275,4245,4275,4245,509
|
|
20240321,135200,5698116525,4250,4240,4250,4240,678
|
|
20240321,135100,5695241245,4265,4255,4275,4245,989
|
|
20240321,135000,5691029715,4250,4250,4250,4250,0
|
|
20240321,134900,5691029715,4250,4245,4255,4245,324
|
|
20240321,134800,5689653515,4240,4240,4240,4240,48
|
|
20240321,134700,5689449995,4240,4235,4240,4235,26
|
|
20240321,134600,5689339785,4235,4235,4235,4235,58
|
|
20240321,134500,5689094155,4235,4235,4235,4235,150
|
|
20240321,134400,5688458905,4235,4235,4235,4235,507
|
|
20240321,134300,5686311760,4235,4245,4245,4235,1054
|
|
20240321,134200,5681841745,4245,4260,4260,4245,1220
|
|
20240321,134100,5676655400,4250,4260,4260,4250,53
|
|
20240321,134000,5676429920,4255,4240,4255,4240,737
|
|
20240321,133900,5673297575,4240,4240,4240,4240,587
|
|
20240321,133800,5670808695,4240,4250,4250,4240,570
|
|
20240321,133700,5668388830,4250,4250,4250,4250,74
|
|
20240321,133600,5668074330,4255,4255,4255,4255,0
|
|
20240321,133500,5668074330,4255,4250,4255,4250,89
|
|
20240321,133400,5667696050,4250,4260,4260,4250,52
|
|
20240321,133300,5667474795,4255,4245,4260,4240,564
|
|
20240321,133200,5665078920,4245,4250,4255,4245,246
|
|
20240321,133100,5664033510,4250,4240,4250,4240,44
|
|
20240321,133000,5663846520,4250,4240,4250,4240,319
|
|
20240321,132900,5662493950,4240,4240,4255,4235,455
|
|
20240321,132800,5660564105,4240,4255,4255,4240,62
|
|
20240321,132700,5660300310,4240,4235,4240,4235,880
|
|
20240321,132600,5656569155,4235,4235,4235,4235,176
|
|
20240321,132500,5655823795,4235,4240,4240,4235,2247
|
|
20240321,132400,5646297155,4235,4255,4260,4235,6120
|
|
20240321,132300,5620313230,4255,4260,4260,4255,1122
|
|
20240321,132200,5615533525,4260,4260,4260,4260,1275
|
|
20240321,132100,5610102025,4265,4265,4265,4265,0
|
|
20240321,132000,5610102025,4265,4260,4265,4260,884
|
|
20240321,131900,5606335360,4260,4270,4270,4260,3476
|
|
20240321,131800,5591519450,4270,4265,4270,4265,108
|
|
20240321,131700,5591058825,4265,4265,4265,4265,1
|
|
20240321,131600,5591054560,4265,4295,4295,4265,6950
|
|
20240321,131500,5561359345,4295,4295,4295,4295,81
|
|
20240321,131400,5561011450,4295,4295,4295,4295,232
|
|
20240321,131300,5560015010,4295,4295,4295,4290,123
|
|
20240321,131200,5559486730,4280,4290,4295,4280,234
|
|
20240321,131100,5558483250,4290,4290,4290,4285,624
|
|
20240321,131000,5555807125,4280,4290,4290,4280,276
|
|
20240321,130900,5554623570,4290,4285,4290,4280,472
|
|
20240321,130800,5552601985,4285,4285,4285,4285,295
|
|
20240321,130700,5551337910,4285,4290,4290,4285,1083
|
|
20240321,130600,5546696450,4290,4290,4290,4290,40
|
|
20240321,130500,5546524850,4295,4295,4295,4295,2
|
|
20240321,130400,5546516260,4285,4290,4295,4285,62
|
|
20240321,130300,5546250375,4290,4285,4290,4280,905
|
|
20240321,130200,5542373390,4290,4290,4295,4290,88
|
|
20240321,130100,5541995815,4275,4305,4310,4275,946
|
|
20240321,130000,5537943845,4310,4305,4310,4305,326
|
|
20240321,125900,5536539655,4305,4305,4305,4305,200
|
|
20240321,125800,5535678655,4305,4300,4305,4295,1320
|
|
20240321,125700,5529996555,4305,4295,4305,4295,90
|
|
20240321,125600,5529609570,4300,4300,4300,4295,267
|
|
20240321,125500,5528461475,4300,4295,4300,4295,1536
|
|
20240321,125400,5521859135,4295,4300,4300,4295,87
|
|
20240321,125300,5521485205,4295,4290,4295,4290,263
|
|
20240321,125200,5520355870,4295,4280,4300,4280,1087
|
|
20240321,125100,5515693715,4280,4270,4280,4270,67
|
|
20240321,125000,5515407250,4275,4300,4300,4275,805
|
|
20240321,124900,5511957445,4285,4285,4305,4285,311
|
|
20240321,124800,5510623445,4285,4255,4285,4255,659
|
|
20240321,124700,5507812225,4255,4265,4280,4255,1354
|
|
20240321,124600,5502045400,4265,4280,4280,4265,282
|
|
20240321,124500,5500841010,4280,4275,4280,4270,70
|
|
20240321,124400,5500542090,4265,4280,4280,4265,250
|
|
20240321,124300,5499472720,4285,4295,4295,4285,686
|
|
20240321,124200,5496529030,4300,4310,4315,4300,877
|
|
20240321,124100,5492750935,4310,4285,4335,4285,1595
|
|
20240321,124000,5485867605,4285,4250,4285,4250,3145
|
|
20240321,123900,5472449510,4250,4250,4250,4245,85
|
|
20240321,123800,5472088410,4250,4235,4250,4235,817
|
|
20240321,123700,5468624095,4240,4235,4240,4235,17
|
|
20240321,123600,5468552070,4235,4240,4240,4235,236
|
|
20240321,123500,5467552490,4240,4240,4240,4235,120
|
|
20240321,123400,5467043695,4235,4230,4235,4230,317
|
|
20240321,123300,5465701600,4230,4235,4235,4230,2619
|
|
20240321,123200,5454617815,4235,4235,4240,4235,813
|
|
20240321,123100,5451174755,4240,4240,4240,4235,1056
|
|
20240321,123000,5446699210,4240,4240,4240,4240,212
|
|
20240321,122900,5445800330,4240,4240,4245,4240,171
|
|
20240321,122800,5445075020,4240,4245,4245,4240,178
|
|
20240321,122700,5444319705,4245,4245,4245,4245,30
|
|
20240321,122600,5444192355,4240,4235,4240,4235,321
|
|
20240321,122500,5442832800,4235,4245,4245,4235,1619
|
|
20240321,122400,5435966755,4240,4245,4245,4235,1250
|
|
20240321,122300,5430667250,4245,4255,4255,4235,5359
|
|
20240321,122200,5407891195,4255,4265,4270,4255,5237
|
|
20240321,122100,5385571385,4270,4305,4305,4270,3635
|
|
20240321,122000,5369994240,4305,4305,4305,4305,1755
|
|
20240321,121900,5362438965,4310,4305,4310,4305,560
|
|
20240321,121800,5360028115,4310,4315,4320,4310,790
|
|
20240321,121700,5356621350,4320,4320,4320,4320,33
|
|
20240321,121600,5356478790,4325,4325,4325,4325,262
|
|
20240321,121500,5355345640,4330,4330,4330,4330,152
|
|
20240321,121400,5354687480,4325,4330,4330,4325,327
|
|
20240321,121300,5353272045,4330,4330,4330,4330,15
|
|
20240321,121200,5353207095,4330,4330,4330,4330,3
|
|
20240321,121100,5353194105,4330,4330,4330,4330,14
|
|
20240321,121000,5353133485,4320,4345,4355,4320,1908
|
|
20240321,120900,5344841555,4350,4305,4350,4305,1752
|
|
20240321,120800,5337290515,4300,4310,4310,4300,284
|
|
20240321,120700,5336067805,4310,4300,4320,4300,181
|
|
20240321,120600,5335288065,4305,4310,4325,4300,4787
|
|
20240321,120500,5314662125,4315,4315,4315,4315,135
|
|
20240321,120400,5314079600,4310,4325,4325,4310,550
|
|
20240321,120300,5311704715,4320,4315,4325,4315,178
|
|
20240321,120200,5310936395,4315,4345,4345,4315,1335
|
|
20240321,120100,5305155105,4345,4350,4350,4345,848
|
|
20240321,120000,5301470405,4345,4380,4380,4345,1489
|
|
20240321,115900,5294990060,4380,4385,4385,4375,2048
|
|
20240321,115800,5286024460,4385,4385,4385,4385,536
|
|
20240321,115700,5283674100,4380,4380,4380,4380,20
|
|
20240321,115600,5283586500,4390,4380,4390,4380,643
|
|
20240321,115500,5280764590,4355,4350,4355,4350,924
|
|
20240321,115400,5276744395,4345,4405,4405,4345,4824
|
|
20240321,115300,5255600785,4405,4405,4405,4405,311
|
|
20240321,115200,5254230830,4405,4415,4420,4400,1402
|
|
20240321,115100,5248049020,4415,4410,4430,4405,4267
|
|
20240321,115000,5229183720,4410,4395,4415,4385,1591
|
|
20240321,114900,5222182750,4385,4380,4395,4355,1001
|
|
20240321,114800,5217793400,4380,4355,4385,4350,1873
|
|
20240321,114700,5209637185,4350,4355,4355,4350,1698
|
|
20240321,114600,5202248585,4360,4375,4380,4360,1263
|
|
20240321,114500,5196733875,4375,4370,4375,4370,151
|
|
20240321,114400,5196073445,4370,4370,4375,4370,132
|
|
20240321,114300,5195496120,4370,4370,4375,4370,121
|
|
20240321,114200,5194967270,4375,4370,4375,4365,287
|
|
20240321,114100,5193714125,4370,4370,4370,4370,298
|
|
20240321,114000,5192411865,4365,4370,4370,4365,11
|
|
20240321,113900,5192363840,4365,4365,4365,4360,229
|
|
20240321,113800,5191364775,4355,4365,4365,4355,54
|
|
20240321,113700,5191129420,4360,4365,4365,4360,221
|
|
20240321,113600,5190165845,4365,4365,4365,4360,186
|
|
20240321,113500,5189354455,4365,4365,4365,4355,366
|
|
20240321,113400,5187759280,4370,4375,4375,4370,227
|
|
20240321,113300,5186766270,4380,4380,4380,4380,17
|
|
20240321,113200,5186691810,4380,4385,4385,4380,297
|
|
20240321,113100,5185389560,4385,4365,4405,4365,1931
|
|
20240321,113000,5176945190,4365,4375,4375,4365,466
|
|
20240321,112900,5174910175,4375,4385,4385,4375,450
|
|
20240321,112800,5172940125,4405,4385,4405,4380,546
|
|
20240321,112700,5170546205,4385,4385,4385,4385,206
|
|
20240321,112600,5169642895,4385,4395,4395,4385,795
|
|
20240321,112500,5166151540,4400,4400,4400,4400,753
|
|
20240321,112400,5162838340,4400,4425,4425,4400,2053
|
|
20240321,112300,5153789430,4425,4405,4430,4400,344
|
|
20240321,112200,5152269200,4395,4360,4455,4355,4425
|
|
20240321,112100,5132692520,4355,4395,4435,4355,13277
|
|
20240321,112000,5074128755,4400,4365,4415,4355,5413
|
|
20240321,111900,5050372350,4365,4355,4365,4355,1017
|
|
20240321,111800,5045940175,4350,4340,4365,4340,1364
|
|
20240321,111700,5040007510,4335,4350,4370,4335,501
|
|
20240321,111600,5037830715,4350,4335,4350,4335,2272
|
|
20240321,111500,5027978180,4335,4325,4345,4325,1709
|
|
20240321,111400,5020573330,4325,4335,4340,4310,3267
|
|
20240321,111300,5006454100,4340,4330,4340,4325,932
|
|
20240321,111200,5002417280,4345,4335,4345,4335,729
|
|
20240321,111100,4999256935,4315,4360,4360,4315,6519
|
|
20240321,111000,4970978145,4360,4390,4390,4360,2491
|
|
20240321,110900,4960089975,4390,4390,4390,4390,210
|
|
20240321,110800,4959168075,4390,4385,4390,4385,78
|
|
20240321,110700,4958825895,4385,4375,4390,4375,739
|
|
20240321,110600,4955585480,4375,4355,4380,4355,681
|
|
20240321,110500,4952608335,4355,4365,4375,4355,2048
|
|
20240321,110400,4943667380,4365,4370,4380,4365,2941
|
|
20240321,110300,4930825370,4370,4400,4400,4370,1681
|
|
20240321,110200,4923446900,4405,4415,4415,4405,407
|
|
20240321,110100,4921651570,4420,4420,4440,4415,452
|
|
20240321,110000,4919654015,4440,4415,4445,4415,652
|
|
20240321,105900,4916773765,4420,4435,4435,4420,615
|
|
20240321,105800,4914053475,4435,4440,4450,4435,785
|
|
20240321,105700,4910565735,4450,4445,4450,4445,727
|
|
20240321,105600,4907334180,4445,4445,4445,4445,52
|
|
20240321,105500,4907103040,4445,4435,4450,4435,1499
|
|
20240321,105400,4900440125,4440,4425,4440,4425,981
|
|
20240321,105300,4896095610,4430,4425,4430,4425,5783
|
|
20240321,105200,4870505225,4425,4425,4425,4425,443
|
|
20240321,105100,4868544950,4425,4430,4435,4420,2409
|
|
20240321,105000,4857885920,4430,4445,4445,4430,370
|
|
20240321,104900,4856244350,4445,4435,4445,4435,1470
|
|
20240321,104800,4849722260,4430,4420,4440,4420,1760
|
|
20240321,104700,4841925535,4420,4405,4420,4390,1059
|
|
20240321,104600,4837257990,4410,4395,4410,4390,1105
|
|
20240321,104500,4832397820,4395,4400,4405,4390,608
|
|
20240321,104400,4829725515,4395,4380,4415,4370,1072
|
|
20240321,104300,4825016340,4370,4390,4395,4360,2659
|
|
20240321,104200,4813377105,4395,4370,4400,4370,3448
|
|
20240321,104100,4798305685,4370,4380,4380,4360,1430
|
|
20240321,104000,4792048920,4390,4410,4420,4385,2206
|
|
20240321,103900,4782360835,4410,4390,4415,4390,467
|
|
20240321,103800,4780302030,4385,4405,4420,4385,1366
|
|
20240321,103700,4774300455,4425,4405,4425,4385,2929
|
|
20240321,103600,4761405960,4410,4415,4415,4380,20735
|
|
20240321,103500,4670545200,4415,4435,4435,4385,8523
|
|
20240321,103400,4632941495,4435,4455,4455,4435,3499
|
|
20240321,103300,4617388905,4460,4450,4465,4450,724
|
|
20240321,103200,4614157565,4465,4440,4480,4440,3124
|
|
20240321,103100,4600250990,4450,4480,4480,4450,7822
|
|
20240321,103000,4565305580,4480,4510,4510,4480,6197
|
|
20240321,102900,4537404435,4510,4525,4525,4510,6713
|
|
20240321,102800,4507111405,4525,4525,4545,4510,4472
|
|
20240321,102700,4486866435,4525,4535,4555,4515,6234
|
|
20240321,102600,4458610540,4525,4520,4565,4510,39260
|
|
20240321,102500,4280340380,4530,4475,4535,4475,25653
|
|
20240321,102400,4164577285,4480,4445,4480,4435,7090
|
|
20240321,102300,4132897965,4435,4415,4445,4415,1827
|
|
20240321,102200,4124798120,4415,4440,4440,4415,6118
|
|
20240321,102100,4097731235,4440,4445,4445,4430,660
|
|
20240321,102000,4094802185,4445,4455,4455,4445,383
|
|
20240321,101900,4093099055,4460,4450,4460,4450,951
|
|
20240321,101800,4088862280,4445,4455,4455,4445,2176
|
|
20240321,101700,4079187810,4455,4450,4460,4450,3387
|
|
20240321,101600,4064094630,4450,4435,4455,4435,1320
|
|
20240321,101500,4058226955,4435,4420,4435,4420,1014
|
|
20240321,101400,4053731860,4430,4420,4430,4400,518
|
|
20240321,101300,4051442150,4400,4370,4415,4370,3214
|
|
20240321,101200,4037351350,4375,4410,4410,4375,3550
|
|
20240321,101100,4021751045,4405,4410,4415,4405,520
|
|
20240321,101000,4019459400,4415,4415,4420,4405,234
|
|
20240321,100900,4018426165,4420,4425,4445,4420,1333
|
|
20240321,100800,4012526850,4445,4405,4450,4400,1608
|
|
20240321,100700,4005409860,4415,4400,4415,4385,1551
|
|
20240321,100600,3998595225,4425,4410,4425,4400,2034
|
|
20240321,100500,3989618550,4410,4425,4430,4410,5083
|
|
20240321,100400,3967170730,4425,4450,4450,4425,3344
|
|
20240321,100300,3952340835,4455,4410,4480,4410,5154
|
|
20240321,100200,3929427730,4405,4415,4420,4390,1303
|
|
20240321,100100,3923694365,4415,4410,4420,4390,3214
|
|
20240321,100000,3909558395,4415,4355,4415,4345,4161
|
|
20240321,095900,3891364075,4355,4380,4380,4320,6031
|
|
20240321,095800,3865140640,4380,4400,4415,4380,986
|
|
20240321,095700,3860809755,4400,4415,4425,4390,4961
|
|
20240321,095600,3838953835,4425,4440,4450,4410,5712
|
|
20240321,095500,3813620005,4455,4440,4455,4435,3767
|
|
20240321,095400,3796882615,4445,4450,4480,4445,3473
|
|
20240321,095300,3781427390,4480,4440,4480,4435,7072
|
|
20240321,095200,3750005065,4440,4520,4520,4435,19267
|
|
20240321,095100,3663559815,4525,4460,4530,4440,44705
|
|
20240321,095000,3462590605,4455,4350,4460,4330,16643
|
|
20240321,094900,3389288645,4355,4345,4360,4340,4313
|
|
20240321,094800,3370505345,4340,4310,4355,4310,1675
|
|
20240321,094700,3363265350,4310,4310,4310,4290,3095
|
|
20240321,094600,3349952980,4310,4315,4315,4285,7113
|
|
20240321,094500,3319391495,4315,4310,4320,4310,879
|
|
20240321,094400,3315602735,4310,4350,4350,4300,4713
|
|
20240321,094300,3295291080,4305,4365,4415,4305,10834
|
|
20240321,094200,3247911665,4365,4330,4370,4330,2088
|
|
20240321,094100,3238838285,4325,4330,4345,4310,2727
|
|
20240321,094000,3227025010,4310,4330,4355,4290,9824
|
|
20240321,093900,3184684155,4340,4400,4400,4300,8863
|
|
20240321,093800,3146243845,4400,4420,4445,4350,11976
|
|
20240321,093700,3093596140,4425,4440,4460,4420,22036
|
|
20240321,093600,2995699365,4440,4380,4445,4360,21387
|
|
20240321,093500,2901493435,4380,4285,4385,4285,10910
|
|
20240321,093400,2853998175,4280,4370,4370,4280,7126
|
|
20240321,093300,2823274700,4370,4355,4385,4340,6599
|
|
20240321,093200,2794452690,4355,4325,4355,4290,20597
|
|
20240321,093100,2705793430,4325,4390,4445,4315,17669
|
|
20240321,093000,2628627755,4410,4460,4465,4380,22295
|
|
20240321,092900,2530040130,4460,4470,4490,4455,3600
|
|
20240321,092800,2513951065,4460,4505,4520,4450,12387
|
|
20240321,092700,2458389235,4505,4435,4510,4420,11907
|
|
20240321,092600,2405250660,4435,4540,4560,4435,24233
|
|
20240321,092500,2296185340,4545,4510,4560,4500,15310
|
|
20240321,092400,2226801120,4505,4460,4510,4435,11877
|
|
20240321,092300,2173541935,4460,4495,4520,4420,35624
|
|
20240321,092200,2014357705,4500,4575,4605,4500,39611
|
|
20240321,092100,1833982070,4565,4690,4705,4465,70615
|
|
20240321,092000,1509564120,4690,4690,4735,4640,36401
|
|
20240321,091900,1338809720,4690,4690,4690,4690,0
|
|
20240321,091800,1338809720,4690,4550,4690,4520,78199
|
|
20240321,091700,978901380,4550,4265,4560,4265,100054
|
|
20240321,091600,535745665,4210,4210,4210,4210,0
|
|
20240321,091500,535745665,4210,4205,4210,4195,4628
|
|
20240321,091400,516276010,4205,4155,4205,4150,17117
|
|
20240321,091300,444727885,4160,4000,4160,3995,7390
|
|
20240321,091200,414453395,4015,4005,4040,4000,2239
|
|
20240321,091100,405457385,4025,4100,4100,3980,7502
|
|
20240321,091000,375164185,4105,4125,4170,4105,9621
|
|
20240321,090900,335338360,4125,4070,4130,4070,2907
|
|
20240321,090800,323422470,4070,4125,4135,4070,16018
|
|
20240321,090700,257422390,4125,3995,4125,3995,12384
|
|
20240321,090600,206882230,3990,4020,4020,3940,7275
|
|
20240321,090500,177952535,4020,4015,4055,4015,7021
|
|
20240321,090400,149668090,4015,3965,4020,3965,11312
|
|
20240321,090300,104364945,3960,3905,3980,3905,7986
|
|
20240321,090200,72966650,3880,3885,3915,3875,4099
|
|
20240321,090100,57031230,3890,3885,3910,3850,9182
|
|
20240321,090000,21357940,3890,3830,3905,3825,5543
|