655 lines
32 KiB
CSV
655 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,195200,7245406265,4360,4360,4360,4360,12311
|
|
20240318,195100,7245406265,4360,4360,4360,4360,0
|
|
20240318,195000,7245406265,4360,4360,4360,4360,0
|
|
20240318,194900,7245406265,4360,4360,4360,4360,0
|
|
20240318,194800,7245406265,4360,4360,4360,4360,0
|
|
20240318,194700,7245406265,4360,4360,4360,4360,0
|
|
20240318,194600,7245406265,4360,4360,4360,4360,0
|
|
20240318,194500,7245406265,4360,4360,4360,4360,0
|
|
20240318,194400,7245406265,4360,4360,4360,4360,0
|
|
20240318,194300,7245406265,4360,4360,4360,4360,0
|
|
20240318,194200,7245406265,4360,4360,4360,4360,0
|
|
20240318,194100,7245406265,4360,4360,4360,4360,0
|
|
20240318,194000,7245406265,4360,4360,4360,4360,0
|
|
20240318,193900,7245406265,4360,4360,4360,4360,0
|
|
20240318,193800,7245406265,4360,4360,4360,4360,0
|
|
20240318,193700,7245406265,4360,4360,4360,4360,0
|
|
20240318,193600,7245406265,4360,4360,4360,4360,0
|
|
20240318,193500,7245406265,4360,4360,4360,4360,0
|
|
20240318,193400,7245406265,4360,4360,4360,4360,0
|
|
20240318,193300,7245406265,4360,4360,4360,4360,0
|
|
20240318,193200,7245406265,4360,4360,4360,4360,0
|
|
20240318,193100,7245406265,4360,4360,4360,4360,0
|
|
20240318,193000,7245406265,4360,4360,4360,4360,0
|
|
20240318,192900,7245406265,4360,4360,4360,4360,0
|
|
20240318,192800,7245406265,4360,4360,4360,4360,0
|
|
20240318,192700,7245406265,4360,4360,4360,4360,0
|
|
20240318,192600,7245406265,4360,4360,4360,4360,0
|
|
20240318,192500,7245406265,4360,4360,4360,4360,0
|
|
20240318,192400,7245406265,4360,4360,4360,4360,0
|
|
20240318,192300,7245406265,4360,4360,4360,4360,0
|
|
20240318,192200,7245406265,4360,4360,4360,4360,12311
|
|
20240318,192100,7245406265,4360,4360,4360,4360,0
|
|
20240318,192000,7245406265,4360,4360,4360,4360,0
|
|
20240318,191900,7245406265,4360,4360,4360,4360,0
|
|
20240318,191800,7245406265,4360,4360,4360,4360,0
|
|
20240318,191700,7245406265,4360,4360,4360,4360,0
|
|
20240318,191600,7245406265,4360,4360,4360,4360,0
|
|
20240318,191500,7245406265,4360,4360,4360,4360,0
|
|
20240318,191400,7245406265,4360,4360,4360,4360,0
|
|
20240318,191300,7245406265,4360,4360,4360,4360,0
|
|
20240318,191200,7245406265,4360,4360,4360,4360,0
|
|
20240318,191100,7245406265,4360,4360,4360,4360,0
|
|
20240318,191000,7245406265,4360,4360,4360,4360,0
|
|
20240318,190900,7245406265,4360,4360,4360,4360,0
|
|
20240318,190800,7245406265,4360,4360,4360,4360,0
|
|
20240318,190700,7245406265,4360,4360,4360,4360,0
|
|
20240318,190600,7245406265,4360,4360,4360,4360,0
|
|
20240318,190500,7245406265,4360,4360,4360,4360,0
|
|
20240318,190400,7245406265,4360,4360,4360,4360,0
|
|
20240318,190300,7245406265,4360,4360,4360,4360,0
|
|
20240318,190200,7245406265,4360,4360,4360,4360,0
|
|
20240318,190100,7245406265,4360,4360,4360,4360,0
|
|
20240318,190000,7245406265,4360,4360,4360,4360,0
|
|
20240318,185900,7245406265,4360,4360,4360,4360,0
|
|
20240318,185800,7245406265,4360,4360,4360,4360,0
|
|
20240318,185700,7245406265,4360,4360,4360,4360,0
|
|
20240318,185600,7245406265,4360,4360,4360,4360,0
|
|
20240318,185500,7245406265,4360,4360,4360,4360,0
|
|
20240318,185400,7245406265,4360,4360,4360,4360,0
|
|
20240318,185300,7245406265,4360,4360,4360,4360,0
|
|
20240318,185200,7245406265,4360,4360,4360,4360,12311
|
|
20240318,185100,7245406265,4360,4360,4360,4360,0
|
|
20240318,185000,7245406265,4360,4360,4360,4360,0
|
|
20240318,184900,7245406265,4360,4360,4360,4360,0
|
|
20240318,184800,7245406265,4360,4360,4360,4360,0
|
|
20240318,184700,7245406265,4360,4360,4360,4360,0
|
|
20240318,184600,7245406265,4360,4360,4360,4360,0
|
|
20240318,184500,7245406265,4360,4360,4360,4360,0
|
|
20240318,184400,7245406265,4360,4360,4360,4360,0
|
|
20240318,184300,7245406265,4360,4360,4360,4360,0
|
|
20240318,184200,7245406265,4360,4360,4360,4360,0
|
|
20240318,184100,7245406265,4360,4360,4360,4360,0
|
|
20240318,184000,7245406265,4360,4360,4360,4360,0
|
|
20240318,183900,7245406265,4360,4360,4360,4360,0
|
|
20240318,183800,7245406265,4360,4360,4360,4360,0
|
|
20240318,183700,7245406265,4360,4360,4360,4360,0
|
|
20240318,183600,7245406265,4360,4360,4360,4360,0
|
|
20240318,183500,7245406265,4360,4360,4360,4360,0
|
|
20240318,183400,7245406265,4360,4360,4360,4360,0
|
|
20240318,183300,7245406265,4360,4360,4360,4360,0
|
|
20240318,183200,7245406265,4360,4360,4360,4360,0
|
|
20240318,183100,7245406265,4360,4360,4360,4360,0
|
|
20240318,183000,7245406265,4360,4360,4360,4360,0
|
|
20240318,182900,7245406265,4360,4360,4360,4360,0
|
|
20240318,182800,7245406265,4360,4360,4360,4360,0
|
|
20240318,182700,7245406265,4360,4360,4360,4360,0
|
|
20240318,182600,7245406265,4360,4360,4360,4360,0
|
|
20240318,182500,7245406265,4360,4360,4360,4360,0
|
|
20240318,182400,7245406265,4360,4360,4360,4360,0
|
|
20240318,182300,7245406265,4360,4360,4360,4360,0
|
|
20240318,182200,7245406265,4360,4360,4360,4360,12311
|
|
20240318,182100,7245406265,4360,4360,4360,4360,0
|
|
20240318,182000,7245406265,4360,4360,4360,4360,0
|
|
20240318,181900,7245406265,4360,4360,4360,4360,0
|
|
20240318,181800,7245406265,4360,4360,4360,4360,0
|
|
20240318,181700,7245406265,4360,4360,4360,4360,0
|
|
20240318,181600,7245406265,4360,4360,4360,4360,0
|
|
20240318,181500,7245406265,4360,4360,4360,4360,0
|
|
20240318,181400,7245406265,4360,4360,4360,4360,0
|
|
20240318,181300,7245406265,4360,4360,4360,4360,0
|
|
20240318,181200,7245406265,4360,4360,4360,4360,0
|
|
20240318,181100,7245406265,4360,4360,4360,4360,0
|
|
20240318,181000,7245406265,4360,4360,4360,4360,0
|
|
20240318,180900,7245406265,4360,4360,4360,4360,0
|
|
20240318,180800,7245406265,4360,4360,4360,4360,0
|
|
20240318,180700,7245406265,4360,4360,4360,4360,0
|
|
20240318,180600,7245406265,4360,4360,4360,4360,0
|
|
20240318,180500,7245406265,4360,4360,4360,4360,0
|
|
20240318,180400,7245406265,4360,4360,4360,4360,0
|
|
20240318,180300,7245406265,4360,4360,4360,4360,0
|
|
20240318,180200,7245406265,4360,4360,4360,4360,0
|
|
20240318,180100,7245406265,4360,4360,4360,4360,0
|
|
20240318,180000,7245406265,4360,4360,4360,4360,0
|
|
20240318,175900,7245406265,4360,4360,4360,4360,0
|
|
20240318,175800,7245406265,4360,4360,4360,4360,0
|
|
20240318,175700,7245406265,4360,4360,4360,4360,0
|
|
20240318,175600,7245406265,4360,4360,4360,4360,0
|
|
20240318,175500,7245406265,4360,4360,4360,4360,0
|
|
20240318,175400,7245406265,4360,4360,4360,4360,0
|
|
20240318,175300,7245406265,4360,4360,4360,4360,0
|
|
20240318,175200,7245406265,4360,4360,4360,4360,12311
|
|
20240318,175100,7245406265,4360,4360,4360,4360,0
|
|
20240318,175000,7245406265,4360,4360,4360,4360,0
|
|
20240318,174900,7245406265,4360,4360,4360,4360,0
|
|
20240318,174800,7245406265,4360,4360,4360,4360,0
|
|
20240318,174700,7245406265,4360,4360,4360,4360,0
|
|
20240318,174600,7245406265,4360,4360,4360,4360,0
|
|
20240318,174500,7245406265,4360,4360,4360,4360,0
|
|
20240318,174400,7245406265,4360,4360,4360,4360,0
|
|
20240318,174300,7245406265,4360,4360,4360,4360,0
|
|
20240318,174200,7245406265,4360,4360,4360,4360,0
|
|
20240318,174100,7245406265,4360,4360,4360,4360,0
|
|
20240318,174000,7245406265,4360,4360,4360,4360,0
|
|
20240318,173900,7245406265,4360,4360,4360,4360,0
|
|
20240318,173800,7245406265,4360,4360,4360,4360,0
|
|
20240318,173700,7245406265,4360,4360,4360,4360,0
|
|
20240318,173600,7245406265,4360,4360,4360,4360,0
|
|
20240318,173500,7245406265,4360,4360,4360,4360,0
|
|
20240318,173400,7245406265,4360,4360,4360,4360,0
|
|
20240318,173300,7245406265,4360,4360,4360,4360,0
|
|
20240318,173200,7245406265,4360,4360,4360,4360,0
|
|
20240318,173100,7245406265,4360,4360,4360,4360,0
|
|
20240318,173000,7245406265,4360,4360,4360,4360,0
|
|
20240318,172900,7245406265,4360,4360,4360,4360,0
|
|
20240318,172800,7245406265,4360,4360,4360,4360,0
|
|
20240318,172700,7245406265,4360,4360,4360,4360,0
|
|
20240318,172600,7245406265,4360,4360,4360,4360,0
|
|
20240318,172500,7245406265,4360,4360,4360,4360,0
|
|
20240318,172400,7245406265,4360,4360,4360,4360,0
|
|
20240318,172300,7245406265,4360,4360,4360,4360,0
|
|
20240318,172200,7245406265,4360,4360,4360,4360,12311
|
|
20240318,172100,7245406265,4360,4360,4360,4360,0
|
|
20240318,172000,7245406265,4360,4360,4360,4360,0
|
|
20240318,171900,7245406265,4360,4360,4360,4360,0
|
|
20240318,171800,7245406265,4360,4360,4360,4360,0
|
|
20240318,171700,7245406265,4360,4360,4360,4360,0
|
|
20240318,171600,7245406265,4360,4360,4360,4360,0
|
|
20240318,171500,7245406265,4360,4360,4360,4360,0
|
|
20240318,171400,7245406265,4360,4360,4360,4360,0
|
|
20240318,171300,7245406265,4360,4360,4360,4360,0
|
|
20240318,171200,7245406265,4360,4360,4360,4360,0
|
|
20240318,171100,7245406265,4360,4360,4360,4360,0
|
|
20240318,171000,7245406265,4360,4360,4360,4360,0
|
|
20240318,170900,7245406265,4360,4360,4360,4360,0
|
|
20240318,170800,7245406265,4360,4360,4360,4360,0
|
|
20240318,170700,7245406265,4360,4360,4360,4360,0
|
|
20240318,170600,7245406265,4360,4360,4360,4360,0
|
|
20240318,170500,7245406265,4360,4360,4360,4360,0
|
|
20240318,170400,7245406265,4360,4360,4360,4360,0
|
|
20240318,170300,7245406265,4360,4360,4360,4360,0
|
|
20240318,170200,7245406265,4360,4360,4360,4360,0
|
|
20240318,170100,7245406265,4360,4360,4360,4360,0
|
|
20240318,170000,7245406265,4360,4360,4360,4360,0
|
|
20240318,165900,7245406265,4360,4360,4360,4360,0
|
|
20240318,165800,7245406265,4360,4360,4360,4360,0
|
|
20240318,165700,7245406265,4360,4360,4360,4360,0
|
|
20240318,165600,7245406265,4360,4360,4360,4360,0
|
|
20240318,165500,7245406265,4360,4360,4360,4360,0
|
|
20240318,165400,7245406265,4360,4360,4360,4360,0
|
|
20240318,165300,7245406265,4360,4360,4360,4360,0
|
|
20240318,165200,7245406265,4360,4360,4360,4360,12311
|
|
20240318,165100,7245406265,4360,4360,4360,4360,0
|
|
20240318,165000,7245406265,4360,4360,4360,4360,0
|
|
20240318,164900,7245406265,4360,4360,4360,4360,0
|
|
20240318,164800,7245406265,4360,4360,4360,4360,0
|
|
20240318,164700,7245406265,4360,4360,4360,4360,0
|
|
20240318,164600,7245406265,4360,4360,4360,4360,0
|
|
20240318,164500,7245406265,4360,4360,4360,4360,0
|
|
20240318,164400,7245406265,4360,4360,4360,4360,0
|
|
20240318,164300,7245406265,4360,4360,4360,4360,0
|
|
20240318,164200,7245406265,4360,4360,4360,4360,0
|
|
20240318,164100,7245406265,4360,4360,4360,4360,0
|
|
20240318,164000,7245406265,4360,4360,4360,4360,0
|
|
20240318,163900,7245406265,4360,4360,4360,4360,0
|
|
20240318,163800,7245406265,4360,4360,4360,4360,0
|
|
20240318,163700,7245406265,4360,4360,4360,4360,0
|
|
20240318,163600,7245406265,4360,4360,4360,4360,0
|
|
20240318,163500,7245406265,4360,4360,4360,4360,0
|
|
20240318,163400,7245406265,4360,4360,4360,4360,0
|
|
20240318,163300,7245406265,4360,4360,4360,4360,0
|
|
20240318,163200,7245406265,4360,4360,4360,4360,0
|
|
20240318,163100,7245406265,4360,4360,4360,4360,0
|
|
20240318,163000,7245406265,4360,4360,4360,4360,0
|
|
20240318,162900,7245406265,4360,4360,4360,4360,0
|
|
20240318,162800,7245406265,4360,4360,4360,4360,0
|
|
20240318,162700,7245406265,4360,4360,4360,4360,0
|
|
20240318,162600,7245406265,4360,4360,4360,4360,0
|
|
20240318,162500,7245406265,4360,4360,4360,4360,0
|
|
20240318,162400,7245406265,4360,4360,4360,4360,0
|
|
20240318,162300,7245406265,4360,4360,4360,4360,0
|
|
20240318,162200,7245406265,4360,4360,4360,4360,12311
|
|
20240318,162100,7245406265,4360,4360,4360,4360,0
|
|
20240318,162000,7245406265,4360,4360,4360,4360,0
|
|
20240318,161900,7245406265,4360,4360,4360,4360,0
|
|
20240318,161800,7245406265,4360,4360,4360,4360,0
|
|
20240318,161700,7245406265,4360,4360,4360,4360,0
|
|
20240318,161600,7245406265,4360,4360,4360,4360,0
|
|
20240318,161500,7245406265,4360,4360,4360,4360,0
|
|
20240318,161400,7245406265,4360,4360,4360,4360,0
|
|
20240318,161300,7245406265,4360,4360,4360,4360,0
|
|
20240318,161200,7245406265,4360,4360,4360,4360,0
|
|
20240318,161100,7245406265,4360,4360,4360,4360,0
|
|
20240318,161000,7245406265,4360,4360,4360,4360,0
|
|
20240318,160900,7245406265,4360,4360,4360,4360,0
|
|
20240318,160800,7245406265,4360,4360,4360,4360,0
|
|
20240318,160700,7245406265,4360,4360,4360,4360,0
|
|
20240318,160600,7245406265,4360,4360,4360,4360,0
|
|
20240318,160500,7245406265,4360,4360,4360,4360,0
|
|
20240318,160400,7245406265,4360,4360,4360,4360,0
|
|
20240318,160300,7245406265,4360,4360,4360,4360,0
|
|
20240318,160200,7245406265,4360,4360,4360,4360,0
|
|
20240318,160100,7245406265,4360,4360,4360,4360,0
|
|
20240318,160000,7245406265,4360,4360,4360,4360,0
|
|
20240318,155900,7245406265,4360,4360,4360,4360,0
|
|
20240318,155800,7245406265,4360,4360,4360,4360,0
|
|
20240318,155700,7245406265,4360,4360,4360,4360,0
|
|
20240318,155600,7245406265,4360,4360,4360,4360,0
|
|
20240318,155500,7245406265,4360,4360,4360,4360,0
|
|
20240318,155400,7245406265,4360,4360,4360,4360,0
|
|
20240318,155300,7245406265,4360,4360,4360,4360,0
|
|
20240318,155200,7245406265,4360,4360,4360,4360,12311
|
|
20240318,155100,7245406265,4360,4360,4360,4360,0
|
|
20240318,155000,7245406265,4360,4360,4360,4360,0
|
|
20240318,154900,7245406265,4360,4360,4360,4360,0
|
|
20240318,154800,7245406265,4360,4360,4360,4360,0
|
|
20240318,154700,7245406265,4360,4360,4360,4360,0
|
|
20240318,154600,7245406265,4360,4360,4360,4360,0
|
|
20240318,154500,7245406265,4360,4360,4360,4360,0
|
|
20240318,154400,7245406265,4360,4360,4360,4360,0
|
|
20240318,154300,7245406265,4360,4360,4360,4360,0
|
|
20240318,154200,7245406265,4360,4360,4360,4360,0
|
|
20240318,154100,7245406265,4360,4360,4360,4360,0
|
|
20240318,154000,7245406265,4360,4360,4360,4360,0
|
|
20240318,153900,7245406265,4360,4360,4360,4360,0
|
|
20240318,153800,7245406265,4360,4360,4360,4360,0
|
|
20240318,153700,7245406265,4360,4360,4360,4360,0
|
|
20240318,153600,7245406265,4360,4360,4360,4360,0
|
|
20240318,153500,7245406265,4360,4360,4360,4360,0
|
|
20240318,153400,7245406265,4360,4360,4360,4360,0
|
|
20240318,153300,7245406265,4360,4360,4360,4360,0
|
|
20240318,153200,7245406265,4360,4360,4360,4360,0
|
|
20240318,153100,7245406265,4360,4360,4360,4360,0
|
|
20240318,153000,7245406265,4360,4360,4360,4360,12311
|
|
20240318,152900,7191730305,4360,4360,4360,4360,0
|
|
20240318,152800,7191730305,4360,4360,4360,4360,0
|
|
20240318,152700,7191730305,4360,4360,4360,4360,0
|
|
20240318,152600,7191730305,4360,4360,4360,4360,0
|
|
20240318,152500,7191730305,4360,4360,4360,4360,0
|
|
20240318,152400,7191730305,4360,4360,4360,4360,0
|
|
20240318,152300,7191730305,4360,4360,4360,4360,0
|
|
20240318,152200,7191730305,4360,4360,4360,4360,0
|
|
20240318,152100,7191730305,4360,4360,4360,4360,0
|
|
20240318,152000,7191730305,4360,4360,4360,4360,0
|
|
20240318,151900,7191730305,4360,4375,4390,4360,1575
|
|
20240318,151800,7184845190,4360,4380,4395,4360,1564
|
|
20240318,151700,7178010345,4370,4345,4395,4335,5063
|
|
20240318,151600,7155889805,4345,4365,4365,4335,1133
|
|
20240318,151500,7150969870,4365,4385,4385,4330,7219
|
|
20240318,151400,7119537140,4385,4360,4385,4355,640
|
|
20240318,151300,7116746165,4360,4360,4365,4360,2328
|
|
20240318,151200,7106591995,4360,4370,4370,4360,1615
|
|
20240318,151100,7099543565,4365,4390,4390,4365,1021
|
|
20240318,151000,7095082620,4365,4365,4395,4365,1530
|
|
20240318,150900,7088397645,4365,4400,4400,4365,1002
|
|
20240318,150800,7084016225,4365,4380,4410,4365,1030
|
|
20240318,150700,7079514695,4370,4405,4415,4370,1734
|
|
20240318,150600,7071914440,4370,4415,4420,4365,6989
|
|
20240318,150500,7041236090,4405,4415,4420,4405,1256
|
|
20240318,150400,7035691525,4420,4430,4430,4420,845
|
|
20240318,150300,7031952900,4430,4420,4440,4420,1162
|
|
20240318,150200,7026800995,4420,4425,4425,4420,205
|
|
20240318,150100,7025894545,4425,4425,4430,4425,553
|
|
20240318,150000,7023447320,4430,4430,4435,4425,682
|
|
20240318,145900,7020425890,4430,4430,4430,4430,205
|
|
20240318,145800,7019517740,4435,4435,4450,4430,944
|
|
20240318,145700,7015331855,4450,4435,4450,4430,723
|
|
20240318,145600,7012118615,4450,4430,4450,4430,1281
|
|
20240318,145500,7006426585,4430,4440,4440,4405,880
|
|
20240318,145400,7002535990,4445,4445,4445,4430,167
|
|
20240318,145300,7001794140,4430,4450,4450,4430,259
|
|
20240318,145200,7000645095,4450,4440,4450,4420,1482
|
|
20240318,145100,6994077305,4440,4440,4445,4440,370
|
|
20240318,145000,6992434255,4430,4435,4435,4415,692
|
|
20240318,144900,6989370950,4435,4435,4440,4420,1867
|
|
20240318,144800,6981092450,4435,4435,4435,4435,219
|
|
20240318,144700,6980121185,4400,4415,4425,4400,1770
|
|
20240318,144600,6972312695,4430,4450,4450,4415,3500
|
|
20240318,144500,6956798885,4450,4450,4450,4450,407
|
|
20240318,144400,6954987735,4455,4445,4455,4445,313
|
|
20240318,144300,6953594420,4445,4455,4455,4445,1220
|
|
20240318,144200,6948164180,4450,4460,4460,4450,310
|
|
20240318,144100,6946783580,4460,4460,4460,4440,1572
|
|
20240318,144000,6939789795,4460,4455,4460,4455,600
|
|
20240318,143900,6937114095,4450,4445,4460,4445,1793
|
|
20240318,143800,6929131760,4445,4415,4445,4415,460
|
|
20240318,143700,6927098850,4405,4440,4440,4400,14182
|
|
20240318,143600,6864453155,4450,4455,4455,4440,2813
|
|
20240318,143500,6851949485,4445,4465,4465,4445,2021
|
|
20240318,143400,6842957360,4450,4455,4475,4450,5383
|
|
20240318,143300,6818901265,4450,4450,4450,4450,1122
|
|
20240318,143200,6813908365,4445,4445,4445,4430,451
|
|
20240318,143100,6811905290,4450,4450,4450,4450,313
|
|
20240318,143000,6810512440,4450,4460,4460,4450,1173
|
|
20240318,142900,6805282590,4460,4465,4465,4460,535
|
|
20240318,142800,6802896440,4465,4465,4470,4460,1344
|
|
20240318,142700,6796898385,4455,4450,4455,4450,1548
|
|
20240318,142600,6790007385,4430,4430,4430,4430,0
|
|
20240318,142500,6790007385,4430,4430,4430,4425,808
|
|
20240318,142400,6786428765,4425,4445,4445,4415,4370
|
|
20240318,142300,6767092775,4435,4455,4455,4435,2552
|
|
20240318,142200,6755748390,4455,4445,4470,4445,920
|
|
20240318,142100,6751652240,4440,4450,4450,4440,750
|
|
20240318,142000,6748317745,4450,4475,4475,4450,2415
|
|
20240318,141900,6737554055,4465,4465,4465,4465,468
|
|
20240318,141800,6735464435,4465,4470,4470,4465,476
|
|
20240318,141700,6733338015,4470,4475,4475,4470,544
|
|
20240318,141600,6730904475,4475,4470,4475,4465,742
|
|
20240318,141500,6727586885,4470,4475,4475,4460,4081
|
|
20240318,141400,6709369760,4475,4470,4475,4470,749
|
|
20240318,141300,6706021260,4470,4465,4470,4465,688
|
|
20240318,141200,6702946375,4465,4465,4465,4460,1119
|
|
20240318,141100,6697952440,4460,4460,4460,4460,443
|
|
20240318,141000,6695976660,4460,4450,4460,4450,889
|
|
20240318,140900,6692013960,4445,4455,4455,4445,399
|
|
20240318,140800,6690238370,4455,4455,4455,4455,794
|
|
20240318,140700,6686701100,4450,4450,4450,4450,426
|
|
20240318,140600,6684805400,4445,4450,4450,4445,775
|
|
20240318,140500,6681359235,4455,4460,4460,4455,611
|
|
20240318,140400,6678634935,4460,4460,4460,4460,503
|
|
20240318,140300,6676391555,4460,4450,4460,4450,490
|
|
20240318,140200,6674207755,4450,4455,4460,4450,749
|
|
20240318,140100,6670870840,4455,4445,4465,4445,4680
|
|
20240318,140000,6649997900,4450,4450,4450,4450,92
|
|
20240318,135900,6649588500,4450,4450,4455,4450,1124
|
|
20240318,135800,6644584200,4460,4460,4460,4455,1325
|
|
20240318,135700,6638676910,4450,4440,4460,4440,1665
|
|
20240318,135600,6631274010,4440,4445,4445,4440,1028
|
|
20240318,135500,6626708400,4440,4450,4460,4440,2139
|
|
20240318,135400,6617189700,4450,4445,4460,4440,814
|
|
20240318,135300,6613568155,4440,4460,4460,4440,630
|
|
20240318,135200,6610766050,4460,4465,4465,4445,1494
|
|
20240318,135100,6604114300,4460,4460,4460,4455,597
|
|
20240318,135000,6601452485,4450,4460,4465,4450,761
|
|
20240318,134900,6598062860,4460,4450,4470,4450,2474
|
|
20240318,134800,6587030605,4455,4450,4455,4450,828
|
|
20240318,134700,6583343300,4450,4440,4450,4435,2950
|
|
20240318,134600,6570240370,4435,4440,4440,4435,820
|
|
20240318,134500,6566600975,4440,4430,4440,4425,1205
|
|
20240318,134400,6561264310,4425,4430,4430,4420,1011
|
|
20240318,134300,6556789650,4425,4415,4430,4415,1413
|
|
20240318,134200,6550544275,4410,4410,4420,4410,1517
|
|
20240318,134100,6543845815,4410,4400,4415,4400,1079
|
|
20240318,134000,6539090815,4400,4395,4400,4395,1893
|
|
20240318,133900,6530761670,4400,4365,4400,4365,9857
|
|
20240318,133800,6487608620,4360,4370,4370,4360,493
|
|
20240318,133700,6485456955,4370,4375,4375,4370,529
|
|
20240318,133600,6483143305,4375,4375,4375,4375,718
|
|
20240318,133500,6480002055,4375,4355,4375,4355,527
|
|
20240318,133400,6477706295,4360,4360,4360,4350,466
|
|
20240318,133300,6475678285,4360,4355,4360,4340,906
|
|
20240318,133200,6471732575,4355,4355,4355,4340,978
|
|
20240318,133100,6467479795,4355,4355,4355,4355,323
|
|
20240318,133000,6466073130,4355,4330,4355,4330,3217
|
|
20240318,132900,6452099005,4325,4325,4325,4320,895
|
|
20240318,132800,6448230515,4325,4330,4330,4325,658
|
|
20240318,132700,6445383775,4330,4310,4330,4310,1443
|
|
20240318,132600,6439162165,4310,4340,4340,4310,12515
|
|
20240318,132500,6384996045,4340,4345,4345,4340,569
|
|
20240318,132400,6382526320,4350,4350,4350,4350,95
|
|
20240318,132300,6382113070,4345,4345,4345,4345,247
|
|
20240318,132200,6381039855,4345,4350,4350,4345,2026
|
|
20240318,132100,6372232345,4355,4355,4355,4355,0
|
|
20240318,132000,6372232345,4355,4355,4355,4355,170
|
|
20240318,131900,6371491995,4350,4350,4350,4350,516
|
|
20240318,131800,6369247395,4350,4350,4350,4350,0
|
|
20240318,131700,6369247395,4350,4350,4350,4350,103
|
|
20240318,131600,6368799345,4350,4350,4350,4350,480
|
|
20240318,131500,6366711345,4355,4355,4355,4355,20
|
|
20240318,131400,6366624245,4355,4355,4355,4355,501
|
|
20240318,131300,6364442390,4355,4355,4355,4355,2005
|
|
20240318,131200,6355710615,4355,4360,4365,4355,777
|
|
20240318,131100,6352325735,4360,4360,4360,4360,0
|
|
20240318,131000,6352325735,4360,4360,4360,4360,1000
|
|
20240318,130900,6347965735,4360,4360,4360,4360,80
|
|
20240318,130800,6347616935,4360,4350,4360,4350,1301
|
|
20240318,130700,6341947585,4350,4350,4350,4350,480
|
|
20240318,130600,6339859585,4350,4350,4350,4350,0
|
|
20240318,130500,6339859585,4350,4350,4350,4350,0
|
|
20240318,130400,6339859585,4350,4365,4365,4350,487
|
|
20240318,130300,6337740900,4355,4355,4355,4355,11
|
|
20240318,130200,6337692995,4350,4350,4350,4350,190
|
|
20240318,130100,6336866495,4350,4355,4355,4350,1451
|
|
20240318,130000,6330553675,4355,4355,4355,4355,774
|
|
20240318,125900,6327182905,4355,4365,4365,4355,204
|
|
20240318,125800,6326294455,4365,4360,4365,4355,4559
|
|
20240318,125700,6306426095,4360,4365,4365,4360,52
|
|
20240318,125600,6306199365,4365,4365,4365,4365,2
|
|
20240318,125500,6306190635,4365,4365,4365,4365,207
|
|
20240318,125400,6305287080,4365,4375,4375,4365,53
|
|
20240318,125300,6305055305,4380,4380,4380,4380,2
|
|
20240318,125200,6305046545,4380,4365,4380,4365,13
|
|
20240318,125100,6304989650,4365,4375,4375,4360,1328
|
|
20240318,125000,6299184495,4375,4375,4375,4375,104
|
|
20240318,124900,6298729495,4375,4375,4375,4375,165
|
|
20240318,124800,6298007620,4375,4375,4375,4365,485
|
|
20240318,124700,6295890545,4360,4360,4360,4360,0
|
|
20240318,124600,6295890545,4360,4355,4360,4355,2266
|
|
20240318,124500,6286010840,4355,4360,4360,4355,2159
|
|
20240318,124400,6276602070,4360,4375,4375,4360,1184
|
|
20240318,124300,6271439815,4360,4360,4360,4360,101
|
|
20240318,124200,6270999455,4360,4360,4360,4360,480
|
|
20240318,124100,6268906655,4360,4380,4380,4360,414
|
|
20240318,124000,6267101495,4380,4380,4380,4380,4
|
|
20240318,123900,6267083975,4380,4370,4380,4365,3580
|
|
20240318,123800,6251413055,4375,4375,4375,4375,1
|
|
20240318,123700,6251408680,4365,4365,4365,4365,0
|
|
20240318,123600,6251408680,4365,4375,4375,4365,626
|
|
20240318,123500,6248676180,4360,4360,4360,4360,0
|
|
20240318,123400,6248676180,4360,4360,4360,4360,3
|
|
20240318,123300,6248663100,4360,4375,4375,4360,484
|
|
20240318,123200,6246552800,4375,4375,4375,4375,1
|
|
20240318,123100,6246548425,4375,4375,4375,4375,12
|
|
20240318,123000,6246495925,4360,4360,4360,4360,480
|
|
20240318,122900,6244403125,4375,4375,4375,4375,3
|
|
20240318,122800,6244390000,4380,4355,4380,4355,2
|
|
20240318,122700,6244381265,4355,4380,4380,4355,906
|
|
20240318,122600,6240428485,4380,4360,4380,4360,1001
|
|
20240318,122500,6236048155,4345,4345,4345,4345,0
|
|
20240318,122400,6236048155,4345,4340,4345,4340,1355
|
|
20240318,122300,6230163080,4345,4345,4345,4345,2866
|
|
20240318,122200,6217710310,4340,4340,4340,4340,0
|
|
20240318,122100,6217710310,4340,4340,4340,4340,580
|
|
20240318,122000,6215193110,4375,4375,4375,4375,0
|
|
20240318,121900,6215193110,4375,4345,4375,4345,571
|
|
20240318,121800,6212711435,4350,4350,4350,4345,451
|
|
20240318,121700,6210751830,4345,4340,4345,4340,481
|
|
20240318,121600,6208661890,4345,4350,4350,4345,7750
|
|
20240318,121500,6174987140,4345,4345,4345,4345,0
|
|
20240318,121400,6174987140,4345,4375,4375,4345,2955
|
|
20240318,121300,6162073410,4375,4390,4390,4375,3608
|
|
20240318,121200,6146272630,4390,4380,4390,4380,2411
|
|
20240318,121100,6135712440,4375,4380,4380,4375,531
|
|
20240318,121000,6133389065,4380,4375,4380,4375,1859
|
|
20240318,120900,6125247320,4380,4345,4380,4345,3040
|
|
20240318,120800,6111970270,4345,4355,4355,4345,485
|
|
20240318,120700,6109862895,4345,4355,4355,4345,1009
|
|
20240318,120600,6105473560,4355,4355,4355,4355,11
|
|
20240318,120500,6105425655,4355,4355,4355,4355,492
|
|
20240318,120400,6103282995,4355,4355,4355,4355,50
|
|
20240318,120300,6103065245,4355,4355,4355,4355,683
|
|
20240318,120200,6100090780,4355,4345,4355,4345,484
|
|
20240318,120100,6097987760,4350,4350,4360,4350,1907
|
|
20240318,120000,6089691810,4365,4355,4365,4340,10742
|
|
20240318,115900,6042972200,4360,4360,4360,4355,1561
|
|
20240318,115800,6036168725,4360,4355,4360,4355,1579
|
|
20240318,115700,6029287180,4360,4370,4370,4360,2404
|
|
20240318,115600,6018802380,4360,4360,4370,4360,3635
|
|
20240318,115500,6002944400,4365,4365,4365,4365,1810
|
|
20240318,115400,5995043750,4370,4370,4380,4365,831
|
|
20240318,115300,5991415465,4370,4390,4390,4370,14468
|
|
20240318,115200,5928063840,4385,4400,4400,4385,11845
|
|
20240318,115100,5876014520,4405,4400,4415,4400,3157
|
|
20240318,115000,5862123260,4405,4405,4405,4400,640
|
|
20240318,114900,5859306640,4405,4405,4405,4405,10
|
|
20240318,114800,5859262590,4405,4405,4405,4405,124
|
|
20240318,114700,5858716370,4405,4405,4405,4405,699
|
|
20240318,114600,5855637275,4405,4405,4405,4405,186
|
|
20240318,114500,5854817945,4405,4405,4405,4405,1064
|
|
20240318,114400,5850131025,4405,4405,4410,4405,1870
|
|
20240318,114300,5841890935,4410,4410,4410,4410,1000
|
|
20240318,114200,5837480935,4410,4410,4410,4410,0
|
|
20240318,114100,5837480935,4410,4410,4410,4410,70
|
|
20240318,114000,5837172235,4405,4405,4405,4405,1034
|
|
20240318,113900,5832617465,4405,4415,4415,4405,2142
|
|
20240318,113800,5823166940,4415,4425,4425,4415,2806
|
|
20240318,113700,5810754425,4430,4430,4435,4430,1126
|
|
20240318,113600,5805766195,4435,4435,4435,4435,395
|
|
20240318,113500,5804014370,4435,4440,4440,4435,224
|
|
20240318,113400,5803020810,4440,4440,4440,4440,488
|
|
20240318,113300,5800854090,4440,4440,4440,4440,414
|
|
20240318,113200,5799015930,4440,4440,4440,4440,102
|
|
20240318,113100,5798563050,4440,4450,4450,4440,696
|
|
20240318,113000,5795470860,4455,4450,4455,4450,166
|
|
20240318,112900,5794731660,4450,4455,4455,4450,288
|
|
20240318,112800,5793449120,4455,4450,4455,4450,516
|
|
20240318,112700,5791152840,4445,4430,4445,4430,1911
|
|
20240318,112600,5782677460,4430,4430,4430,4430,926
|
|
20240318,112500,5778575280,4435,4440,4440,4430,3865
|
|
20240318,112400,5761429920,4440,4440,4440,4440,85
|
|
20240318,112300,5761052520,4440,4440,4440,4440,43
|
|
20240318,112200,5760861600,4445,4450,4450,4440,1110
|
|
20240318,112100,5755930950,4450,4450,4455,4450,82
|
|
20240318,112000,5755566035,4455,4450,4455,4450,1082
|
|
20240318,111900,5750751130,4450,4460,4460,4440,2829
|
|
20240318,111800,5738160565,4460,4460,4460,4460,106
|
|
20240318,111700,5737687805,4460,4460,4460,4460,303
|
|
20240318,111600,5736336425,4450,4455,4455,4450,697
|
|
20240318,111500,5733232375,4455,4455,4455,4455,6
|
|
20240318,111400,5733205645,4455,4460,4460,4455,1298
|
|
20240318,111300,5727420860,4460,4465,4465,4460,265
|
|
20240318,111200,5726237670,4465,4470,4470,4465,396
|
|
20240318,111100,5724467560,4465,4475,4480,4465,2732
|
|
20240318,111000,5712235580,4475,4475,4480,4460,4411
|
|
20240318,110900,5692491470,4475,4465,4475,4465,2996
|
|
20240318,110800,5679087950,4470,4475,4475,4440,1852
|
|
20240318,110700,5670805055,4470,4440,4470,4440,11281
|
|
20240318,110600,5620508040,4440,4430,4445,4430,1003
|
|
20240318,110500,5616049725,4430,4445,4445,4430,3
|
|
20240318,110400,5616036420,4445,4415,4445,4415,9727
|
|
20240318,110300,5572932055,4415,4430,4430,4415,837
|
|
20240318,110200,5569236195,4420,4415,4430,4415,23
|
|
20240318,110100,5569134630,4415,4420,4420,4415,875
|
|
20240318,110000,5565270445,4430,4430,4430,4420,5304
|
|
20240318,105900,5541803160,4430,4430,4430,4430,761
|
|
20240318,105800,5538431930,4435,4430,4435,4430,63
|
|
20240318,105700,5538152790,4445,4445,4445,4445,405
|
|
20240318,105600,5536352565,4445,4445,4445,4445,503
|
|
20240318,105500,5534116730,4445,4425,4445,4425,773
|
|
20240318,105400,5530695875,4425,4450,4450,4425,616
|
|
20240318,105300,5527969650,4425,4430,4430,4425,150
|
|
20240318,105200,5527305510,4450,4430,4450,4430,2102
|
|
20240318,105100,5517982650,4430,4430,4430,4430,1876
|
|
20240318,105000,5509671970,4430,4440,4445,4430,2485
|
|
20240318,104900,5498632590,4430,4430,4430,4430,500
|
|
20240318,104800,5496417590,4415,4420,4430,4415,1672
|
|
20240318,104700,5489033450,4420,4430,4430,4420,762
|
|
20240318,104600,5485665050,4440,4440,4440,4420,16
|
|
20240318,104500,5485594200,4415,4450,4450,4415,11526
|
|
20240318,104400,5434585125,4455,4460,4460,4455,66
|
|
20240318,104300,5434290845,4460,4460,4460,4460,113
|
|
20240318,104200,5433786865,4450,4465,4465,4450,712
|
|
20240318,104100,5430618305,4465,4435,4465,4435,3778
|
|
20240318,104000,5413790190,4435,4445,4445,4430,525
|
|
20240318,103900,5411458300,4445,4440,4445,4440,2730
|
|
20240318,103800,5399332100,4440,4430,4440,4430,1381
|
|
20240318,103700,5393200660,4420,4420,4420,4420,46
|
|
20240318,103600,5392997340,4440,4415,4440,4415,481
|
|
20240318,103500,5390873675,4445,4440,4445,4440,66
|
|
20240318,103400,5390580630,4440,4445,4445,4415,343
|
|
20240318,103300,5389059265,4445,4415,4445,4410,4506
|
|
20240318,103200,5369161935,4415,4425,4425,4415,426
|
|
20240318,103100,5367280155,4425,4415,4425,4415,198
|
|
20240318,103000,5366405085,4415,4425,4425,4415,305
|
|
20240318,102900,5365058460,4420,4435,4435,4420,780
|
|
20240318,102800,5361606360,4430,4410,4430,4410,932
|
|
20240318,102700,5357480420,4410,4430,4435,4410,2948
|
|
20240318,102600,5344435885,4425,4425,4425,4425,545
|
|
20240318,102500,5342024260,4425,4430,4430,4420,1381
|
|
20240318,102400,5335907065,4430,4430,4430,4430,410
|
|
20240318,102300,5334090765,4430,4430,4435,4430,2678
|
|
20240318,102200,5322221625,4430,4420,4430,4420,13
|
|
20240318,102100,5322164135,4420,4420,4420,4420,48
|
|
20240318,102000,5321951975,4410,4420,4430,4410,1320
|
|
20240318,101900,5316122445,4430,4430,4430,4430,10
|
|
20240318,101800,5316078145,4435,4410,4435,4410,1246
|
|
20240318,101700,5310569635,4410,4415,4415,4410,560
|
|
20240318,101600,5308097635,4435,4410,4435,4410,511
|
|
20240318,101500,5305831375,4435,4405,4435,4405,32
|
|
20240318,101400,5305690065,4435,4410,4435,4405,1229
|
|
20240318,101300,5300256715,4435,4430,4435,4410,452
|
|
20240318,101200,5298254895,4435,4430,4435,4430,1318
|
|
20240318,101100,5292416105,4430,4415,4430,4415,672
|
|
20240318,101000,5289449075,4415,4435,4435,4415,599
|
|
20240318,100900,5286804290,4440,4440,4440,4440,69
|
|
20240318,100800,5286497930,4440,4445,4445,4405,5546
|
|
20240318,100700,5261914300,4455,4450,4455,4445,1658
|
|
20240318,100600,5254543555,4450,4450,4455,4450,302
|
|
20240318,100500,5253199210,4460,4450,4460,4450,695
|
|
20240318,100400,5250101450,4465,4465,4465,4450,93
|
|
20240318,100300,5249686565,4470,4465,4470,4445,310
|
|
20240318,100200,5248302540,4440,4465,4465,4440,3963
|
|
20240318,100100,5230662535,4465,4465,4465,4465,22
|
|
20240318,100000,5230564305,4465,4475,4475,4465,382
|
|
20240318,095900,5228857830,4475,4460,4475,4460,2413
|
|
20240318,095800,5218082285,4460,4470,4475,4460,4247
|
|
20240318,095700,5199102555,4475,4475,4475,4470,3320
|
|
20240318,095600,5184261815,4475,4465,4475,4465,4404
|
|
20240318,095500,5164576835,4465,4465,4470,4465,3161
|
|
20240318,095400,5150451800,4465,4465,4470,4455,3120
|
|
20240318,095300,5136520190,4465,4440,4470,4440,19245
|
|
20240318,095200,5050769910,4440,4415,4440,4415,34090
|
|
20240318,095100,4899969780,4415,4395,4415,4395,34261
|
|
20240318,095000,4749148150,4395,4385,4395,4380,1883
|
|
20240318,094900,4740877290,4380,4385,4390,4380,2369
|
|
20240318,094800,4730490525,4390,4385,4390,4380,3786
|
|
20240318,094700,4713891280,4390,4390,4390,4385,1556
|
|
20240318,094600,4707063560,4385,4385,4385,4385,77
|
|
20240318,094500,4706725915,4385,4385,4390,4380,752
|
|
20240318,094400,4703425960,4390,4375,4395,4375,1523
|
|
20240318,094300,4696743705,4375,4370,4375,4370,1135
|
|
20240318,094200,4691781550,4370,4365,4370,4365,1160
|
|
20240318,094100,4686712400,4370,4385,4385,4365,10661
|
|
20240318,094000,4640138780,4385,4385,4385,4380,696
|
|
20240318,093900,4637089225,4385,4380,4395,4370,1320
|
|
20240318,093800,4631304325,4385,4365,4385,4365,452
|
|
20240318,093700,4629325305,4365,4375,4385,4365,1712
|
|
20240318,093600,4621846740,4370,4395,4395,4370,10269
|
|
20240318,093500,4576847380,4395,4400,4410,4395,6416
|
|
20240318,093400,4548623730,4410,4395,4420,4395,34221
|
|
20240318,093300,4397819000,4395,4385,4395,4385,1940
|
|
20240318,093200,4389309395,4395,4395,4395,4385,470
|
|
20240318,093100,4387243835,4395,4395,4400,4380,7836
|
|
20240318,093000,4352808860,4395,4390,4395,4380,3426
|
|
20240318,092900,4337779585,4390,4415,4415,4390,11950
|
|
20240318,092800,4285125010,4420,4390,4420,4385,20824
|
|
20240318,092700,4193345295,4385,4375,4390,4370,4893
|
|
20240318,092600,4171907200,4375,4400,4400,4375,14687
|
|
20240318,092500,4107390455,4400,4370,4415,4370,15312
|
|
20240318,092400,4039961775,4370,4420,4420,4365,25065
|
|
20240318,092300,3929670755,4420,4470,4470,4420,31072
|
|
20240318,092200,3791567935,4465,4505,4515,4465,23137
|
|
20240318,092100,3687939130,4500,4500,4520,4495,11149
|
|
20240318,092000,3637679130,4500,4490,4515,4485,14179
|
|
20240318,091900,3573866385,4520,4495,4520,4480,23335
|
|
20240318,091800,3468948430,4510,4520,4530,4490,10901
|
|
20240318,091700,3419789780,4525,4480,4550,4480,34063
|
|
20240318,091600,3266012360,4480,4530,4530,4470,38294
|
|
20240318,091500,3093514915,4530,4540,4560,4530,18364
|
|
20240318,091400,3010180650,4540,4575,4585,4530,29056
|
|
20240318,091300,2877507140,4575,4550,4580,4540,19067
|
|
20240318,091200,2790563080,4550,4550,4580,4540,29764
|
|
20240318,091100,2654804175,4540,4560,4590,4530,31216
|
|
20240318,091000,2512543980,4560,4680,4685,4540,48534
|
|
20240318,090900,2289123200,4685,4665,4700,4650,57974
|
|
20240318,090800,2017674825,4665,4560,4670,4560,71658
|
|
20240318,090700,1686502290,4575,4530,4585,4530,29558
|
|
20240318,090600,1551359270,4530,4525,4570,4500,30961
|
|
20240318,090500,1411288440,4500,4485,4590,4465,73384
|
|
20240318,090400,1078896615,4485,4490,4520,4465,59232
|
|
20240318,090300,812582190,4480,4435,4490,4430,37322
|
|
20240318,090200,646075040,4430,4395,4475,4395,55807
|
|
20240318,090100,397964080,4415,4365,4440,4345,40467
|
|
20240318,090000,219681940,4370,4300,4375,4250,50964
|