614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,191100,6261991920,4480,4480,4480,4480,22177
|
|
20240215,191000,6261991920,4480,4480,4480,4480,0
|
|
20240215,190900,6261991920,4480,4480,4480,4480,0
|
|
20240215,190800,6261991920,4480,4480,4480,4480,0
|
|
20240215,190700,6261991920,4480,4480,4480,4480,0
|
|
20240215,190600,6261991920,4480,4480,4480,4480,0
|
|
20240215,190500,6261991920,4480,4480,4480,4480,0
|
|
20240215,190400,6261991920,4480,4480,4480,4480,0
|
|
20240215,190300,6261991920,4480,4480,4480,4480,0
|
|
20240215,190200,6261991920,4480,4480,4480,4480,0
|
|
20240215,190100,6261991920,4480,4480,4480,4480,0
|
|
20240215,190000,6261991920,4480,4480,4480,4480,0
|
|
20240215,185900,6261991920,4480,4480,4480,4480,0
|
|
20240215,185800,6261991920,4480,4480,4480,4480,0
|
|
20240215,185700,6261991920,4480,4480,4480,4480,0
|
|
20240215,185600,6261991920,4480,4480,4480,4480,0
|
|
20240215,185500,6261991920,4480,4480,4480,4480,0
|
|
20240215,185400,6261991920,4480,4480,4480,4480,0
|
|
20240215,185300,6261991920,4480,4480,4480,4480,0
|
|
20240215,185200,6261991920,4480,4480,4480,4480,0
|
|
20240215,185100,6261991920,4480,4480,4480,4480,0
|
|
20240215,185000,6261991920,4480,4480,4480,4480,0
|
|
20240215,184900,6261991920,4480,4480,4480,4480,0
|
|
20240215,184800,6261991920,4480,4480,4480,4480,0
|
|
20240215,184700,6261991920,4480,4480,4480,4480,0
|
|
20240215,184600,6261991920,4480,4480,4480,4480,0
|
|
20240215,184500,6261991920,4480,4480,4480,4480,0
|
|
20240215,184400,6261991920,4480,4480,4480,4480,0
|
|
20240215,184300,6261991920,4480,4480,4480,4480,0
|
|
20240215,184200,6261991920,4480,4480,4480,4480,0
|
|
20240215,184100,6261991920,4480,4480,4480,4480,22177
|
|
20240215,184000,6261991920,4480,4480,4480,4480,0
|
|
20240215,183900,6261991920,4480,4480,4480,4480,0
|
|
20240215,183800,6261991920,4480,4480,4480,4480,0
|
|
20240215,183700,6261991920,4480,4480,4480,4480,0
|
|
20240215,183600,6261991920,4480,4480,4480,4480,0
|
|
20240215,183500,6261991920,4480,4480,4480,4480,0
|
|
20240215,183400,6261991920,4480,4480,4480,4480,0
|
|
20240215,183300,6261991920,4480,4480,4480,4480,0
|
|
20240215,183200,6261991920,4480,4480,4480,4480,0
|
|
20240215,183100,6261991920,4480,4480,4480,4480,0
|
|
20240215,183000,6261991920,4480,4480,4480,4480,0
|
|
20240215,182900,6261991920,4480,4480,4480,4480,0
|
|
20240215,182800,6261991920,4480,4480,4480,4480,0
|
|
20240215,182700,6261991920,4480,4480,4480,4480,0
|
|
20240215,182600,6261991920,4480,4480,4480,4480,0
|
|
20240215,182500,6261991920,4480,4480,4480,4480,0
|
|
20240215,182400,6261991920,4480,4480,4480,4480,0
|
|
20240215,182300,6261991920,4480,4480,4480,4480,0
|
|
20240215,182200,6261991920,4480,4480,4480,4480,0
|
|
20240215,182100,6261991920,4480,4480,4480,4480,0
|
|
20240215,182000,6261991920,4480,4480,4480,4480,0
|
|
20240215,181900,6261991920,4480,4480,4480,4480,0
|
|
20240215,181800,6261991920,4480,4480,4480,4480,0
|
|
20240215,181700,6261991920,4480,4480,4480,4480,0
|
|
20240215,181600,6261991920,4480,4480,4480,4480,0
|
|
20240215,181500,6261991920,4480,4480,4480,4480,0
|
|
20240215,181400,6261991920,4480,4480,4480,4480,0
|
|
20240215,181300,6261991920,4480,4480,4480,4480,0
|
|
20240215,181200,6261991920,4480,4480,4480,4480,0
|
|
20240215,181100,6261991920,4480,4480,4480,4480,22177
|
|
20240215,181000,6261991920,4480,4480,4480,4480,0
|
|
20240215,180900,6261991920,4480,4480,4480,4480,0
|
|
20240215,180800,6261991920,4480,4480,4480,4480,0
|
|
20240215,180700,6261991920,4480,4480,4480,4480,0
|
|
20240215,180600,6261991920,4480,4480,4480,4480,0
|
|
20240215,180500,6261991920,4480,4480,4480,4480,0
|
|
20240215,180400,6261991920,4480,4480,4480,4480,0
|
|
20240215,180300,6261991920,4480,4480,4480,4480,0
|
|
20240215,180200,6261991920,4480,4480,4480,4480,0
|
|
20240215,180100,6261991920,4480,4480,4480,4480,0
|
|
20240215,180000,6261991920,4480,4480,4480,4480,0
|
|
20240215,175900,6261991920,4480,4480,4480,4480,0
|
|
20240215,175800,6261991920,4480,4480,4480,4480,0
|
|
20240215,175700,6261991920,4480,4480,4480,4480,0
|
|
20240215,175600,6261991920,4480,4480,4480,4480,0
|
|
20240215,175500,6261991920,4480,4480,4480,4480,0
|
|
20240215,175400,6261991920,4480,4480,4480,4480,0
|
|
20240215,175300,6261991920,4480,4480,4480,4480,0
|
|
20240215,175200,6261991920,4480,4480,4480,4480,0
|
|
20240215,175100,6261991920,4480,4480,4480,4480,0
|
|
20240215,175000,6261991920,4480,4480,4480,4480,0
|
|
20240215,174900,6261991920,4480,4480,4480,4480,0
|
|
20240215,174800,6261991920,4480,4480,4480,4480,0
|
|
20240215,174700,6261991920,4480,4480,4480,4480,0
|
|
20240215,174600,6261991920,4480,4480,4480,4480,0
|
|
20240215,174500,6261991920,4480,4480,4480,4480,0
|
|
20240215,174400,6261991920,4480,4480,4480,4480,0
|
|
20240215,174300,6261991920,4480,4480,4480,4480,0
|
|
20240215,174200,6261991920,4480,4480,4480,4480,0
|
|
20240215,174100,6261991920,4480,4480,4480,4480,22177
|
|
20240215,174000,6261991920,4480,4480,4480,4480,0
|
|
20240215,173900,6261991920,4480,4480,4480,4480,0
|
|
20240215,173800,6261991920,4480,4480,4480,4480,0
|
|
20240215,173700,6261991920,4480,4480,4480,4480,0
|
|
20240215,173600,6261991920,4480,4480,4480,4480,0
|
|
20240215,173500,6261991920,4480,4480,4480,4480,0
|
|
20240215,173400,6261991920,4480,4480,4480,4480,0
|
|
20240215,173300,6261991920,4480,4480,4480,4480,0
|
|
20240215,173200,6261991920,4480,4480,4480,4480,0
|
|
20240215,173100,6261991920,4480,4480,4480,4480,0
|
|
20240215,173000,6261991920,4480,4480,4480,4480,0
|
|
20240215,172900,6261991920,4480,4480,4480,4480,0
|
|
20240215,172800,6261991920,4480,4480,4480,4480,0
|
|
20240215,172700,6261991920,4480,4480,4480,4480,0
|
|
20240215,172600,6261991920,4480,4480,4480,4480,0
|
|
20240215,172500,6261991920,4480,4480,4480,4480,0
|
|
20240215,172400,6261991920,4480,4480,4480,4480,0
|
|
20240215,172300,6261991920,4480,4480,4480,4480,0
|
|
20240215,172200,6261991920,4480,4480,4480,4480,0
|
|
20240215,172100,6261991920,4480,4480,4480,4480,0
|
|
20240215,172000,6261991920,4480,4480,4480,4480,0
|
|
20240215,171900,6261991920,4480,4480,4480,4480,0
|
|
20240215,171800,6261991920,4480,4480,4480,4480,0
|
|
20240215,171700,6261991920,4480,4480,4480,4480,0
|
|
20240215,171600,6261991920,4480,4480,4480,4480,0
|
|
20240215,171500,6261991920,4480,4480,4480,4480,0
|
|
20240215,171400,6261991920,4480,4480,4480,4480,0
|
|
20240215,171300,6261991920,4480,4480,4480,4480,0
|
|
20240215,171200,6261991920,4480,4480,4480,4480,0
|
|
20240215,171100,6261991920,4480,4480,4480,4480,22177
|
|
20240215,171000,6261991920,4480,4480,4480,4480,0
|
|
20240215,170900,6261991920,4480,4480,4480,4480,0
|
|
20240215,170800,6261991920,4480,4480,4480,4480,0
|
|
20240215,170700,6261991920,4480,4480,4480,4480,0
|
|
20240215,170600,6261991920,4480,4480,4480,4480,0
|
|
20240215,170500,6261991920,4480,4480,4480,4480,0
|
|
20240215,170400,6261991920,4480,4480,4480,4480,0
|
|
20240215,170300,6261991920,4480,4480,4480,4480,0
|
|
20240215,170200,6261991920,4480,4480,4480,4480,0
|
|
20240215,170100,6261991920,4480,4480,4480,4480,0
|
|
20240215,170000,6261991920,4480,4480,4480,4480,0
|
|
20240215,165900,6261991920,4480,4480,4480,4480,0
|
|
20240215,165800,6261991920,4480,4480,4480,4480,0
|
|
20240215,165700,6261991920,4480,4480,4480,4480,0
|
|
20240215,165600,6261991920,4480,4480,4480,4480,0
|
|
20240215,165500,6261991920,4480,4480,4480,4480,0
|
|
20240215,165400,6261991920,4480,4480,4480,4480,0
|
|
20240215,165300,6261991920,4480,4480,4480,4480,0
|
|
20240215,165200,6261991920,4480,4480,4480,4480,0
|
|
20240215,165100,6261991920,4480,4480,4480,4480,0
|
|
20240215,165000,6261991920,4480,4480,4480,4480,0
|
|
20240215,164900,6261991920,4480,4480,4480,4480,0
|
|
20240215,164800,6261991920,4480,4480,4480,4480,0
|
|
20240215,164700,6261991920,4480,4480,4480,4480,0
|
|
20240215,164600,6261991920,4480,4480,4480,4480,0
|
|
20240215,164500,6261991920,4480,4480,4480,4480,0
|
|
20240215,164400,6261991920,4480,4480,4480,4480,0
|
|
20240215,164300,6261991920,4480,4480,4480,4480,0
|
|
20240215,164200,6261991920,4480,4480,4480,4480,0
|
|
20240215,164100,6261991920,4480,4480,4480,4480,22177
|
|
20240215,164000,6261991920,4480,4480,4480,4480,0
|
|
20240215,163900,6261991920,4480,4480,4480,4480,0
|
|
20240215,163800,6261991920,4480,4480,4480,4480,0
|
|
20240215,163700,6261991920,4480,4480,4480,4480,0
|
|
20240215,163600,6261991920,4480,4480,4480,4480,0
|
|
20240215,163500,6261991920,4480,4480,4480,4480,0
|
|
20240215,163400,6261991920,4480,4480,4480,4480,0
|
|
20240215,163300,6261991920,4480,4480,4480,4480,0
|
|
20240215,163200,6261991920,4480,4480,4480,4480,0
|
|
20240215,163100,6261991920,4480,4480,4480,4480,0
|
|
20240215,163000,6261991920,4480,4480,4480,4480,0
|
|
20240215,162900,6261991920,4480,4480,4480,4480,0
|
|
20240215,162800,6261991920,4480,4480,4480,4480,0
|
|
20240215,162700,6261991920,4480,4480,4480,4480,0
|
|
20240215,162600,6261991920,4480,4480,4480,4480,0
|
|
20240215,162500,6261991920,4480,4480,4480,4480,0
|
|
20240215,162400,6261991920,4480,4480,4480,4480,0
|
|
20240215,162300,6261991920,4480,4480,4480,4480,0
|
|
20240215,162200,6261991920,4480,4480,4480,4480,0
|
|
20240215,162100,6261991920,4480,4480,4480,4480,0
|
|
20240215,162000,6261991920,4480,4480,4480,4480,0
|
|
20240215,161900,6261991920,4480,4480,4480,4480,0
|
|
20240215,161800,6261991920,4480,4480,4480,4480,0
|
|
20240215,161700,6261991920,4480,4480,4480,4480,0
|
|
20240215,161600,6261991920,4480,4480,4480,4480,0
|
|
20240215,161500,6261991920,4480,4480,4480,4480,0
|
|
20240215,161400,6261991920,4480,4480,4480,4480,0
|
|
20240215,161300,6261991920,4480,4480,4480,4480,0
|
|
20240215,161200,6261991920,4480,4480,4480,4480,0
|
|
20240215,161100,6261991920,4480,4480,4480,4480,22177
|
|
20240215,161000,6261991920,4480,4480,4480,4480,0
|
|
20240215,160900,6261991920,4480,4480,4480,4480,0
|
|
20240215,160800,6261991920,4480,4480,4480,4480,0
|
|
20240215,160700,6261991920,4480,4480,4480,4480,0
|
|
20240215,160600,6261991920,4480,4480,4480,4480,0
|
|
20240215,160500,6261991920,4480,4480,4480,4480,0
|
|
20240215,160400,6261991920,4480,4480,4480,4480,0
|
|
20240215,160300,6261991920,4480,4480,4480,4480,0
|
|
20240215,160200,6261991920,4480,4480,4480,4480,0
|
|
20240215,160100,6261991920,4480,4480,4480,4480,0
|
|
20240215,160000,6261991920,4480,4480,4480,4480,0
|
|
20240215,155900,6261991920,4480,4480,4480,4480,0
|
|
20240215,155800,6261991920,4480,4480,4480,4480,0
|
|
20240215,155700,6261991920,4480,4480,4480,4480,0
|
|
20240215,155600,6261991920,4480,4480,4480,4480,0
|
|
20240215,155500,6261991920,4480,4480,4480,4480,0
|
|
20240215,155400,6261991920,4480,4480,4480,4480,0
|
|
20240215,155300,6261991920,4480,4480,4480,4480,0
|
|
20240215,155200,6261991920,4480,4480,4480,4480,0
|
|
20240215,155100,6261991920,4480,4480,4480,4480,0
|
|
20240215,155000,6261991920,4480,4480,4480,4480,0
|
|
20240215,154900,6261991920,4480,4480,4480,4480,0
|
|
20240215,154800,6261991920,4480,4480,4480,4480,0
|
|
20240215,154700,6261991920,4480,4480,4480,4480,0
|
|
20240215,154600,6261991920,4480,4480,4480,4480,0
|
|
20240215,154500,6261991920,4480,4480,4480,4480,0
|
|
20240215,154400,6261991920,4480,4480,4480,4480,0
|
|
20240215,154300,6261991920,4480,4480,4480,4480,0
|
|
20240215,154200,6261991920,4480,4480,4480,4480,0
|
|
20240215,154100,6261991920,4480,4480,4480,4480,22177
|
|
20240215,154000,6261991920,4480,4480,4480,4480,0
|
|
20240215,153900,6261991920,4480,4480,4480,4480,0
|
|
20240215,153800,6261991920,4480,4480,4480,4480,0
|
|
20240215,153700,6261991920,4480,4480,4480,4480,0
|
|
20240215,153600,6261991920,4480,4480,4480,4480,0
|
|
20240215,153500,6261991920,4480,4480,4480,4480,0
|
|
20240215,153400,6261991920,4480,4480,4480,4480,0
|
|
20240215,153300,6261991920,4480,4480,4480,4480,0
|
|
20240215,153200,6261991920,4480,4480,4480,4480,0
|
|
20240215,153100,6261991920,4480,4480,4480,4480,0
|
|
20240215,153000,6261991920,4480,4480,4480,4480,22177
|
|
20240215,152900,6162638960,4470,4470,4470,4470,0
|
|
20240215,152800,6162638960,4470,4470,4470,4470,0
|
|
20240215,152700,6162638960,4470,4470,4470,4470,0
|
|
20240215,152600,6162638960,4470,4470,4470,4470,0
|
|
20240215,152500,6162638960,4470,4470,4470,4470,0
|
|
20240215,152400,6162638960,4470,4470,4470,4470,0
|
|
20240215,152300,6162638960,4470,4470,4470,4470,0
|
|
20240215,152200,6162638960,4470,4470,4470,4470,0
|
|
20240215,152100,6162638960,4470,4470,4470,4470,0
|
|
20240215,152000,6162638960,4470,4470,4470,4470,0
|
|
20240215,151900,6162638960,4470,4470,4475,4455,4678
|
|
20240215,151800,6141763670,4460,4475,4475,4460,3561
|
|
20240215,151700,6125848125,4470,4470,4475,4470,892
|
|
20240215,151600,6121858975,4470,4475,4475,4470,2403
|
|
20240215,151500,6111111045,4475,4470,4480,4470,1949
|
|
20240215,151400,6102389565,4475,4475,4475,4470,4447
|
|
20240215,151300,6082489460,4470,4465,4470,4465,2392
|
|
20240215,151200,6071802420,4465,4465,4465,4460,1145
|
|
20240215,151100,6066694335,4465,4465,4465,4460,81
|
|
20240215,151000,6066333025,4460,4455,4470,4455,4699
|
|
20240215,150900,6045358675,4450,4450,4455,4445,7705
|
|
20240215,150800,6011087410,4455,4455,4455,4455,1721
|
|
20240215,150700,6003420355,4460,4460,4460,4455,564
|
|
20240215,150600,6000904995,4455,4460,4460,4455,2215
|
|
20240215,150500,5991036670,4460,4455,4470,4455,239
|
|
20240215,150400,5989971160,4455,4460,4460,4450,3195
|
|
20240215,150300,5975750125,4460,4460,4460,4455,1139
|
|
20240215,150200,5970673285,4460,4470,4470,4460,10592
|
|
20240215,150100,5923383715,4470,4470,4470,4470,998
|
|
20240215,150000,5918922655,4465,4475,4475,4465,1871
|
|
20240215,145900,5910567620,4470,4470,4475,4470,1654
|
|
20240215,145800,5903171740,4470,4465,4470,4465,1105
|
|
20240215,145700,5898234880,4470,4470,4470,4465,2810
|
|
20240215,145600,5885676680,4470,4470,4480,4465,1971
|
|
20240215,145500,5876866345,4480,4475,4495,4470,2453
|
|
20240215,145400,5865874825,4465,4450,4465,4450,8769
|
|
20240215,145300,5826778250,4450,4460,4460,4450,4488
|
|
20240215,145200,5806784440,4455,4460,4460,4455,2478
|
|
20240215,145100,5795732675,4460,4460,4460,4460,12
|
|
20240215,145000,5795679155,4455,4455,4465,4455,1464
|
|
20240215,144900,5789150075,4455,4475,4475,4450,1263
|
|
20240215,144800,5783514055,4475,4455,4475,4440,13521
|
|
20240215,144700,5723368390,4455,4460,4465,4455,828
|
|
20240215,144600,5719677005,4460,4455,4460,4455,1165
|
|
20240215,144500,5714481120,4455,4455,4455,4450,6135
|
|
20240215,144400,5687155205,4450,4450,4450,4450,101
|
|
20240215,144300,5686705755,4450,4450,4455,4445,1699
|
|
20240215,144200,5679152620,4445,4450,4455,4440,10438
|
|
20240215,144100,5632733045,4450,4465,4465,4450,17668
|
|
20240215,144000,5553974340,4465,4475,4475,4465,6389
|
|
20240215,143900,5525429825,4475,4465,4475,4465,2394
|
|
20240215,143800,5514732275,4465,4465,4475,4460,2878
|
|
20240215,143700,5501875000,4465,4465,4465,4460,1456
|
|
20240215,143600,5495374010,4465,4470,4470,4465,586
|
|
20240215,143500,5492754885,4470,4465,4470,4465,2315
|
|
20240215,143400,5482414300,4465,4460,4475,4460,1894
|
|
20240215,143300,5473952680,4460,4485,4485,4460,27633
|
|
20240215,143200,5350424255,4490,4495,4495,4490,749
|
|
20240215,143100,5347060510,4495,4500,4500,4495,301
|
|
20240215,143000,5345707510,4500,4500,4500,4500,146
|
|
20240215,142900,5345050510,4505,4490,4505,4490,7782
|
|
20240215,142800,5310107395,4485,4490,4490,4485,291
|
|
20240215,142700,5308802205,4485,4485,4490,4485,2518
|
|
20240215,142600,5297508925,4485,4490,4490,4485,2824
|
|
20240215,142500,5284843280,4490,4485,4490,4485,4116
|
|
20240215,142400,5266382790,4485,4485,4485,4485,0
|
|
20240215,142300,5266382790,4485,4490,4490,4485,903
|
|
20240215,142200,5262332825,4490,4490,4490,4485,1853
|
|
20240215,142100,5254015960,4490,4495,4500,4490,2374
|
|
20240215,142000,5243343805,4505,4495,4505,4495,222
|
|
20240215,141900,5242345855,4490,4495,4495,4490,575
|
|
20240215,141800,5239764100,4490,4495,4495,4490,682
|
|
20240215,141700,5236700825,4495,4500,4500,4495,766
|
|
20240215,141600,5233255360,4500,4495,4500,4490,570
|
|
20240215,141500,5230693010,4490,4485,4490,4485,1545
|
|
20240215,141400,5223758165,4485,4495,4495,4485,3358
|
|
20240215,141300,5208688990,4495,4500,4500,4495,5579
|
|
20240215,141200,5183595595,4500,4505,4505,4500,2347
|
|
20240215,141100,5173024115,4505,4505,4505,4505,1506
|
|
20240215,141000,5166239585,4505,4505,4505,4505,106
|
|
20240215,140900,5165762055,4500,4505,4505,4500,4157
|
|
20240215,140800,5147035330,4505,4505,4505,4505,1089
|
|
20240215,140700,5142129385,4505,4505,4505,4505,1
|
|
20240215,140600,5142124880,4510,4510,4510,4510,62
|
|
20240215,140500,5141845260,4505,4510,4510,4505,121
|
|
20240215,140400,5141299855,4510,4510,4510,4510,1940
|
|
20240215,140300,5132550455,4510,4505,4510,4505,1212
|
|
20240215,140200,5127084860,4505,4510,4510,4505,181
|
|
20240215,140100,5126269055,4505,4500,4505,4500,518
|
|
20240215,140000,5123935555,4505,4505,4505,4505,62
|
|
20240215,135900,5123656245,4505,4500,4505,4500,150
|
|
20240215,135800,5122980795,4500,4505,4505,4500,4430
|
|
20240215,135700,5103043855,4510,4510,4510,4500,3843
|
|
20240215,135600,5085734250,4510,4510,4510,4510,578
|
|
20240215,135500,5083127470,4510,4515,4515,4510,401
|
|
20240215,135400,5081318645,4515,4515,4515,4510,360
|
|
20240215,135300,5079694540,4510,4515,4515,4510,2031
|
|
20240215,135200,5070534725,4515,4515,4520,4515,790
|
|
20240215,135100,5066967675,4515,4510,4515,4510,1843
|
|
20240215,135000,5058648190,4515,4505,4515,4495,18589
|
|
20240215,134900,4974952515,4510,4515,4515,4510,1413
|
|
20240215,134800,4968579365,4520,4515,4520,4515,1595
|
|
20240215,134700,4961377930,4520,4525,4525,4520,1144
|
|
20240215,134600,4956206710,4525,4525,4530,4525,1874
|
|
20240215,134500,4947725265,4525,4520,4525,4520,2934
|
|
20240215,134400,4934452055,4515,4515,4520,4515,703
|
|
20240215,134300,4931277750,4520,4515,4520,4515,16
|
|
20240215,134200,4931205460,4515,4520,4520,4510,510
|
|
20240215,134100,4928904410,4510,4515,4520,4510,1206
|
|
20240215,134000,4923459400,4515,4515,4520,4515,4362
|
|
20240215,133900,4903764745,4515,4520,4520,4515,2100
|
|
20240215,133800,4894276685,4525,4525,4525,4525,262
|
|
20240215,133700,4893091135,4525,4520,4525,4520,1013
|
|
20240215,133600,4888510570,4520,4525,4530,4520,569
|
|
20240215,133500,4885937325,4525,4530,4530,4525,28
|
|
20240215,133400,4885810535,4525,4525,4525,4525,1443
|
|
20240215,133300,4879280960,4530,4525,4530,4525,477
|
|
20240215,133200,4877121710,4530,4530,4530,4530,21
|
|
20240215,133100,4877026580,4530,4530,4530,4525,1619
|
|
20240215,133000,4869692665,4525,4530,4535,4525,1105
|
|
20240215,132900,4864689860,4530,4530,4540,4530,4420
|
|
20240215,132800,4844648600,4540,4525,4540,4525,10549
|
|
20240215,132700,4796843420,4525,4515,4530,4515,3085
|
|
20240215,132600,4782887080,4520,4520,4525,4520,365
|
|
20240215,132500,4781237270,4525,4525,4525,4510,570
|
|
20240215,132400,4778666240,4520,4510,4520,4510,1348
|
|
20240215,132300,4772582630,4505,4515,4515,4505,1911
|
|
20240215,132200,4763966915,4515,4520,4525,4515,5262
|
|
20240215,132100,4740159905,4520,4520,4520,4515,1418
|
|
20240215,132000,4733750550,4520,4515,4520,4515,7781
|
|
20240215,131900,4698612455,4515,4505,4515,4505,32
|
|
20240215,131800,4698468245,4505,4515,4515,4505,1082
|
|
20240215,131700,4693592205,4515,4510,4515,4510,138
|
|
20240215,131600,4692969140,4510,4500,4515,4500,5703
|
|
20240215,131500,4667298650,4495,4510,4510,4495,3127
|
|
20240215,131400,4653232015,4515,4500,4515,4495,10827
|
|
20240215,131300,4604523010,4500,4505,4510,4500,1127
|
|
20240215,131200,4599449790,4505,4510,4510,4505,1313
|
|
20240215,131100,4593534480,4510,4510,4515,4510,584
|
|
20240215,131000,4590900345,4510,4510,4515,4500,6719
|
|
20240215,130900,4560645300,4510,4515,4515,4510,380
|
|
20240215,130800,4558931195,4515,4510,4515,4505,3679
|
|
20240215,130700,4542351725,4515,4515,4515,4515,257
|
|
20240215,130600,4541191370,4520,4520,4520,4520,524
|
|
20240215,130500,4538822890,4520,4525,4525,4520,128
|
|
20240215,130400,4538244055,4520,4525,4525,4520,126
|
|
20240215,130300,4537674515,4525,4525,4525,4525,2096
|
|
20240215,130200,4528190115,4525,4525,4525,4520,209
|
|
20240215,130100,4527244440,4520,4530,4530,4520,836
|
|
20240215,130000,4523459175,4530,4520,4530,4505,7590
|
|
20240215,125900,4489138850,4510,4515,4520,4495,9038
|
|
20240215,125800,4448438060,4515,4515,4515,4515,46
|
|
20240215,125700,4448230370,4505,4505,4515,4505,881
|
|
20240215,125600,4444259755,4505,4520,4520,4505,617
|
|
20240215,125500,4441480140,4515,4515,4520,4505,988
|
|
20240215,125400,4437019240,4520,4515,4520,4515,412
|
|
20240215,125300,4435157550,4515,4520,4520,4490,14057
|
|
20240215,125200,4371839620,4520,4520,4525,4520,190
|
|
20240215,125100,4370980795,4525,4525,4525,4525,301
|
|
20240215,125000,4369618770,4530,4530,4530,4530,52
|
|
20240215,124900,4369383210,4530,4530,4530,4525,2246
|
|
20240215,124800,4359209015,4535,4530,4535,4530,969
|
|
20240215,124700,4354819250,4525,4530,4535,4525,968
|
|
20240215,124600,4350434135,4530,4530,4535,4530,1339
|
|
20240215,124500,4344362665,4530,4520,4530,4520,4849
|
|
20240215,124400,4322418160,4520,4510,4520,4510,2121
|
|
20240215,124300,4312845320,4510,4515,4515,4510,981
|
|
20240215,124200,4308417705,4520,4510,4520,4510,612
|
|
20240215,124100,4305654590,4510,4510,4510,4510,98
|
|
20240215,124000,4305212610,4515,4515,4515,4510,867
|
|
20240215,123900,4301300085,4510,4505,4515,4505,69
|
|
20240215,123800,4300989005,4505,4515,4515,4505,240
|
|
20240215,123700,4299907105,4500,4505,4515,4500,1111
|
|
20240215,123600,4294899105,4505,4510,4520,4500,6204
|
|
20240215,123500,4266939960,4510,4525,4525,4510,5572
|
|
20240215,123400,4241778415,4525,4520,4525,4520,1689
|
|
20240215,123300,4234139235,4525,4530,4530,4525,872
|
|
20240215,123200,4230193235,4535,4530,4535,4530,1406
|
|
20240215,123100,4223823795,4530,4530,4530,4530,1866
|
|
20240215,123000,4215370815,4530,4535,4535,4530,2310
|
|
20240215,122900,4204905145,4535,4530,4535,4525,1802
|
|
20240215,122800,4196743820,4525,4530,4535,4525,3039
|
|
20240215,122700,4182979240,4530,4525,4530,4525,2830
|
|
20240215,122600,4170162220,4525,4525,4530,4525,1152
|
|
20240215,122500,4164947795,4525,4530,4530,4525,711
|
|
20240215,122400,4161729895,4530,4525,4530,4525,955
|
|
20240215,122300,4157408510,4530,4520,4530,4520,1532
|
|
20240215,122200,4150480920,4520,4525,4525,4520,3101
|
|
20240215,122100,4136451580,4525,4530,4530,4525,511
|
|
20240215,122000,4134136800,4530,4525,4530,4525,702
|
|
20240215,121900,4130957350,4520,4525,4525,4520,886
|
|
20240215,121800,4126948205,4520,4510,4520,4510,485
|
|
20240215,121700,4124760845,4510,4515,4515,4510,1273
|
|
20240215,121600,4119013400,4515,4520,4520,4510,1399
|
|
20240215,121500,4112692275,4515,4510,4520,4510,149
|
|
20240215,121400,4112020045,4515,4515,4520,4515,302
|
|
20240215,121300,4110656510,4515,4515,4515,4510,961
|
|
20240215,121200,4106318095,4520,4525,4525,4520,2209
|
|
20240215,121100,4096323380,4525,4525,4525,4520,1087
|
|
20240215,121000,4091409230,4525,4525,4530,4525,3230
|
|
20240215,120900,4076792435,4525,4525,4525,4510,1886
|
|
20240215,120800,4068268730,4525,4525,4530,4520,4550
|
|
20240215,120700,4047681955,4520,4520,4525,4520,1224
|
|
20240215,120600,4042145940,4525,4515,4525,4510,3289
|
|
20240215,120500,4027285750,4515,4505,4515,4500,3039
|
|
20240215,120400,4013586055,4500,4500,4500,4500,731
|
|
20240215,120300,4010296555,4500,4500,4500,4500,597
|
|
20240215,120200,4007610055,4495,4495,4495,4490,1236
|
|
20240215,120100,4002054240,4495,4495,4495,4495,547
|
|
20240215,120000,3999595475,4500,4500,4500,4500,119
|
|
20240215,115900,3999059975,4500,4500,4500,4500,1170
|
|
20240215,115800,3993794975,4505,4485,4505,4485,4957
|
|
20240215,115700,3971505870,4490,4495,4495,4490,155
|
|
20240215,115600,3970809150,4500,4495,4500,4485,319
|
|
20240215,115500,3969377250,4500,4485,4500,4485,109
|
|
20240215,115400,3968887260,4495,4490,4495,4490,1215
|
|
20240215,115300,3963430900,4485,4485,4490,4485,380
|
|
20240215,115200,3961725510,4495,4490,4500,4490,477
|
|
20240215,115100,3959583235,4490,4500,4500,4490,2112
|
|
20240215,115000,3950097235,4500,4500,4500,4495,240
|
|
20240215,114900,3949017285,4495,4500,4500,4495,17
|
|
20240215,114800,3948940860,4490,4495,4500,4490,498
|
|
20240215,114700,3946703360,4495,4495,4495,4495,7
|
|
20240215,114600,3946671895,4495,4505,4505,4495,741
|
|
20240215,114500,3943340070,4505,4505,4505,4505,6
|
|
20240215,114400,3943313040,4495,4505,4505,4495,3553
|
|
20240215,114300,3927309610,4500,4495,4500,4495,3548
|
|
20240215,114200,3911349050,4495,4495,4495,4495,211
|
|
20240215,114100,3910400605,4490,4490,4490,4485,1066
|
|
20240215,114000,3905614345,4495,4500,4500,4490,320
|
|
20240215,113900,3904175810,4500,4490,4500,4490,3262
|
|
20240215,113800,3889514715,4490,4490,4490,4490,841
|
|
20240215,113700,3885738625,4490,4490,4490,4490,43
|
|
20240215,113600,3885545555,4485,4480,4485,4480,271
|
|
20240215,113500,3884330270,4480,4485,4485,4480,67
|
|
20240215,113400,3884030055,4480,4475,4485,4475,1055
|
|
20240215,113300,3879306015,4485,4475,4485,4475,988
|
|
20240215,113200,3874884315,4475,4470,4480,4470,2334
|
|
20240215,113100,3864436735,4470,4475,4475,4470,867
|
|
20240215,113000,3860561240,4470,4475,4480,4470,569
|
|
20240215,112900,3858016025,4470,4470,4475,4465,1356
|
|
20240215,112800,3851955130,4475,4475,4475,4470,628
|
|
20240215,112700,3849144870,4475,4475,4475,4475,693
|
|
20240215,112600,3846043695,4480,4480,4480,4480,69
|
|
20240215,112500,3845734575,4485,4485,4490,4485,636
|
|
20240215,112400,3842882065,4480,4485,4485,4480,380
|
|
20240215,112300,3841178505,4485,4485,4485,4485,8
|
|
20240215,112200,3841142625,4485,4485,4485,4485,5
|
|
20240215,112100,3841120200,4490,4480,4490,4475,351
|
|
20240215,112000,3839547710,4485,4480,4485,4480,590
|
|
20240215,111900,3836901960,4485,4480,4485,4480,321
|
|
20240215,111800,3835463865,4480,4480,4480,4480,731
|
|
20240215,111700,3832188985,4480,4490,4490,4480,1077
|
|
20240215,111600,3827363515,4490,4480,4495,4480,3002
|
|
20240215,111500,3813888040,4480,4475,4480,4475,1095
|
|
20240215,111400,3808985400,4475,4475,4475,4470,188
|
|
20240215,111300,3808144545,4470,4470,4470,4470,123
|
|
20240215,111200,3807594735,4475,4470,4475,4470,343
|
|
20240215,111100,3806059910,4470,4470,4470,4470,1008
|
|
20240215,111000,3801554150,4470,4465,4470,4465,1367
|
|
20240215,110900,3795449875,4465,4465,4465,4465,10
|
|
20240215,110800,3795405225,4465,4460,4465,4460,81
|
|
20240215,110700,3795043955,4460,4465,4465,4450,11414
|
|
20240215,110600,3744199350,4460,4470,4475,4460,500
|
|
20240215,110500,3741966810,4465,4470,4480,4460,8704
|
|
20240215,110400,3703030195,4470,4470,4475,4470,797
|
|
20240215,110300,3699467470,4475,4460,4475,4460,1566
|
|
20240215,110200,3692469615,4460,4465,4470,4460,6083
|
|
20240215,110100,3665325050,4465,4465,4470,4465,328
|
|
20240215,110000,3663860480,4465,4470,4475,4465,170
|
|
20240215,105900,3663100550,4470,4460,4475,4460,4585
|
|
20240215,105800,3642618325,4460,4455,4460,4455,510
|
|
20240215,105700,3640346220,4455,4450,4455,4450,1413
|
|
20240215,105600,3634057590,4450,4455,4455,4450,730
|
|
20240215,105500,3630806580,4470,4445,4470,4445,22
|
|
20240215,105400,3630708445,4450,4455,4455,4445,1476
|
|
20240215,105300,3624143300,4460,4460,4460,4450,1239
|
|
20240215,105200,3618627570,4465,4470,4475,4450,2906
|
|
20240215,105100,3605683575,4460,4450,4460,4450,775
|
|
20240215,105000,3602230060,4455,4460,4465,4450,3112
|
|
20240215,104900,3588376995,4465,4465,4470,4460,1530
|
|
20240215,104800,3581545510,4465,4465,4465,4450,854
|
|
20240215,104700,3577744725,4465,4480,4480,4440,13379
|
|
20240215,104600,3518115820,4470,4475,4480,4470,1249
|
|
20240215,104500,3512527045,4470,4470,4470,4465,695
|
|
20240215,104400,3509420400,4470,4470,4470,4465,5291
|
|
20240215,104300,3485786210,4470,4480,4480,4470,503
|
|
20240215,104200,3483537780,4480,4475,4480,4470,427
|
|
20240215,104100,3481627590,4480,4475,4480,4470,4744
|
|
20240215,104000,3460410240,4475,4490,4490,4465,17818
|
|
20240215,103900,3380804375,4480,4490,4490,4480,595
|
|
20240215,103800,3378133185,4475,4480,4480,4475,6198
|
|
20240215,103700,3350377305,4480,4500,4500,4480,5431
|
|
20240215,103600,3326014115,4500,4500,4505,4500,131
|
|
20240215,103500,3325424225,4500,4500,4505,4500,71
|
|
20240215,103400,3325104720,4490,4495,4495,4490,781
|
|
20240215,103300,3321594485,4495,4500,4500,4495,1732
|
|
20240215,103200,3313800830,4505,4500,4515,4500,4206
|
|
20240215,103100,3294873090,4505,4510,4515,4500,4041
|
|
20240215,103000,3276662060,4515,4525,4525,4515,15
|
|
20240215,102900,3276594285,4505,4510,4510,4505,951
|
|
20240215,102800,3272306425,4520,4505,4520,4505,2729
|
|
20240215,102700,3260000005,4505,4520,4520,4505,5137
|
|
20240215,102600,3236824095,4520,4520,4530,4520,465
|
|
20240215,102500,3234722095,4535,4530,4535,4525,7828
|
|
20240215,102400,3199238000,4530,4540,4565,4530,19668
|
|
20240215,102300,3109817695,4540,4515,4540,4515,15424
|
|
20240215,102200,3040015230,4515,4500,4515,4500,6693
|
|
20240215,102100,3009833340,4500,4500,4505,4495,4297
|
|
20240215,102000,2990503870,4500,4490,4505,4490,2684
|
|
20240215,101900,2978424090,4490,4500,4505,4490,4975
|
|
20240215,101800,2956050840,4505,4505,4515,4505,7120
|
|
20240215,101700,2923939935,4505,4490,4510,4490,4698
|
|
20240215,101600,2902814225,4495,4495,4500,4490,2846
|
|
20240215,101500,2890026295,4500,4500,4500,4495,747
|
|
20240215,101400,2886666305,4500,4500,4505,4500,2590
|
|
20240215,101300,2875009710,4505,4505,4505,4500,4270
|
|
20240215,101200,2855780385,4505,4500,4505,4495,708
|
|
20240215,101100,2852594310,4500,4500,4500,4495,1770
|
|
20240215,101000,2844629810,4500,4500,4500,4495,1240
|
|
20240215,100900,2839054815,4495,4495,4500,4495,2843
|
|
20240215,100800,2826268075,4500,4490,4500,4490,3197
|
|
20240215,100700,2811898800,4490,4470,4490,4470,1120
|
|
20240215,100600,2806871875,4470,4480,4490,4470,4392
|
|
20240215,100500,2787213050,4485,4475,4490,4475,538
|
|
20240215,100400,2784805060,4475,4480,4495,4475,4974
|
|
20240215,100300,2762485595,4480,4475,4485,4475,1129
|
|
20240215,100200,2757430265,4475,4485,4485,4475,3610
|
|
20240215,100100,2741261025,4480,4480,4485,4480,2623
|
|
20240215,100000,2729504860,4485,4495,4495,4480,2821
|
|
20240215,095900,2716858755,4495,4485,4495,4485,3065
|
|
20240215,095800,2703092505,4485,4475,4485,4460,4602
|
|
20240215,095700,2682510100,4475,4485,4490,4475,2503
|
|
20240215,095600,2671291495,4490,4490,4490,4485,536
|
|
20240215,095500,2668887020,4490,4485,4490,4475,5160
|
|
20240215,095400,2645760770,4485,4470,4490,4470,4936
|
|
20240215,095300,2623643920,4470,4470,4475,4455,3263
|
|
20240215,095200,2609063495,4475,4460,4475,4450,2532
|
|
20240215,095100,2597767045,4470,4465,4470,4460,1515
|
|
20240215,095000,2591004355,4465,4450,4465,4450,883
|
|
20240215,094900,2587066290,4465,4450,4465,4450,397
|
|
20240215,094800,2585299520,4450,4450,4460,4440,2222
|
|
20240215,094700,2575412075,4450,4465,4465,4450,5253
|
|
20240215,094600,2552000085,4460,4460,4470,4460,1721
|
|
20240215,094500,2544320375,4465,4465,4465,4455,1919
|
|
20240215,094400,2535760950,4465,4455,4480,4455,7121
|
|
20240215,094300,2503968880,4455,4440,4455,4440,2114
|
|
20240215,094200,2494568380,4435,4430,4450,4430,9015
|
|
20240215,094100,2454572770,4430,4435,4440,4430,3058
|
|
20240215,094000,2441012985,4435,4450,4450,4435,2644
|
|
20240215,093900,2429285850,4450,4450,4455,4440,2280
|
|
20240215,093800,2419151375,4450,4440,4455,4440,3784
|
|
20240215,093700,2402316955,4440,4440,4450,4435,4482
|
|
20240215,093600,2382415270,4440,4430,4440,4425,1770
|
|
20240215,093500,2374569770,4430,4415,4435,4415,1257
|
|
20240215,093400,2369010105,4410,4420,4425,4405,15599
|
|
20240215,093300,2300199200,4410,4410,4420,4410,4140
|
|
20240215,093200,2281939640,4420,4425,4430,4410,11903
|
|
20240215,093100,2229314860,4425,4415,4425,4415,1997
|
|
20240215,093000,2220486675,4415,4415,4415,4410,2261
|
|
20240215,092900,2210507280,4405,4400,4410,4400,5649
|
|
20240215,092800,2185633160,4405,4405,4420,4405,6714
|
|
20240215,092700,2156021135,4410,4415,4415,4390,31085
|
|
20240215,092600,2019188120,4410,4420,4425,4410,9875
|
|
20240215,092500,1975591840,4420,4430,4430,4420,4938
|
|
20240215,092400,1953734335,4440,4420,4440,4415,11293
|
|
20240215,092300,1903795190,4425,4435,4435,4415,25392
|
|
20240215,092200,1791387855,4435,4450,4455,4435,15457
|
|
20240215,092100,1722710690,4445,4450,4455,4440,12816
|
|
20240215,092000,1665736610,4450,4470,4485,4450,33845
|
|
20240215,091900,1514893255,4470,4475,4500,4470,5593
|
|
20240215,091800,1489858185,4475,4480,4510,4465,19985
|
|
20240215,091700,1400408895,4490,4490,4490,4475,5174
|
|
20240215,091600,1377212275,4490,4485,4490,4480,4952
|
|
20240215,091500,1355026695,4480,4490,4490,4480,6458
|
|
20240215,091400,1326088000,4490,4480,4505,4475,9265
|
|
20240215,091300,1284564110,4480,4485,4485,4480,8291
|
|
20240215,091200,1247400320,4495,4500,4505,4485,9322
|
|
20240215,091100,1205480570,4500,4510,4510,4495,9641
|
|
20240215,091000,1162055285,4505,4485,4505,4485,13709
|
|
20240215,090900,1100404220,4470,4490,4490,4465,28025
|
|
20240215,090800,974932995,4490,4500,4500,4485,5508
|
|
20240215,090700,950207280,4485,4495,4505,4480,25140
|
|
20240215,090600,837342185,4500,4510,4515,4500,18782
|
|
20240215,090500,752742530,4515,4495,4525,4495,18414
|
|
20240215,090400,669645000,4495,4500,4510,4490,9132
|
|
20240215,090300,628565395,4505,4490,4510,4485,12819
|
|
20240215,090200,570920640,4490,4495,4510,4485,40348
|
|
20240215,090100,389525265,4500,4535,4540,4495,45607
|
|
20240215,090000,184018575,4535,4510,4545,4505,36175
|