641 lines
33 KiB
CSV
641 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,193800,24130641315,2560,2560,2560,2560,45877
|
|
20240318,193700,24130641315,2560,2560,2560,2560,0
|
|
20240318,193600,24130641315,2560,2560,2560,2560,0
|
|
20240318,193500,24130641315,2560,2560,2560,2560,0
|
|
20240318,193400,24130641315,2560,2560,2560,2560,0
|
|
20240318,193300,24130641315,2560,2560,2560,2560,0
|
|
20240318,193200,24130641315,2560,2560,2560,2560,0
|
|
20240318,193100,24130641315,2560,2560,2560,2560,0
|
|
20240318,193000,24130641315,2560,2560,2560,2560,0
|
|
20240318,192900,24130641315,2560,2560,2560,2560,0
|
|
20240318,192800,24130641315,2560,2560,2560,2560,0
|
|
20240318,192700,24130641315,2560,2560,2560,2560,0
|
|
20240318,192600,24130641315,2560,2560,2560,2560,0
|
|
20240318,192500,24130641315,2560,2560,2560,2560,0
|
|
20240318,192400,24130641315,2560,2560,2560,2560,0
|
|
20240318,192300,24130641315,2560,2560,2560,2560,0
|
|
20240318,192200,24130641315,2560,2560,2560,2560,0
|
|
20240318,192100,24130641315,2560,2560,2560,2560,0
|
|
20240318,192000,24130641315,2560,2560,2560,2560,0
|
|
20240318,191900,24130641315,2560,2560,2560,2560,0
|
|
20240318,191800,24130641315,2560,2560,2560,2560,0
|
|
20240318,191700,24130641315,2560,2560,2560,2560,0
|
|
20240318,191600,24130641315,2560,2560,2560,2560,0
|
|
20240318,191500,24130641315,2560,2560,2560,2560,0
|
|
20240318,191400,24130641315,2560,2560,2560,2560,0
|
|
20240318,191300,24130641315,2560,2560,2560,2560,0
|
|
20240318,191200,24130641315,2560,2560,2560,2560,0
|
|
20240318,191100,24130641315,2560,2560,2560,2560,0
|
|
20240318,191000,24130641315,2560,2560,2560,2560,0
|
|
20240318,190900,24130641315,2560,2560,2560,2560,0
|
|
20240318,190800,24130641315,2560,2560,2560,2560,45877
|
|
20240318,190700,24130641315,2560,2560,2560,2560,0
|
|
20240318,190600,24130641315,2560,2560,2560,2560,0
|
|
20240318,190500,24130641315,2560,2560,2560,2560,0
|
|
20240318,190400,24130641315,2560,2560,2560,2560,0
|
|
20240318,190300,24130641315,2560,2560,2560,2560,0
|
|
20240318,190200,24130641315,2560,2560,2560,2560,0
|
|
20240318,190100,24130641315,2560,2560,2560,2560,0
|
|
20240318,190000,24130641315,2560,2560,2560,2560,0
|
|
20240318,185900,24130641315,2560,2560,2560,2560,0
|
|
20240318,185800,24130641315,2560,2560,2560,2560,0
|
|
20240318,185700,24130641315,2560,2560,2560,2560,0
|
|
20240318,185600,24130641315,2560,2560,2560,2560,0
|
|
20240318,185500,24130641315,2560,2560,2560,2560,0
|
|
20240318,185400,24130641315,2560,2560,2560,2560,0
|
|
20240318,185300,24130641315,2560,2560,2560,2560,0
|
|
20240318,185200,24130641315,2560,2560,2560,2560,0
|
|
20240318,185100,24130641315,2560,2560,2560,2560,0
|
|
20240318,185000,24130641315,2560,2560,2560,2560,0
|
|
20240318,184900,24130641315,2560,2560,2560,2560,0
|
|
20240318,184800,24130641315,2560,2560,2560,2560,0
|
|
20240318,184700,24130641315,2560,2560,2560,2560,0
|
|
20240318,184600,24130641315,2560,2560,2560,2560,0
|
|
20240318,184500,24130641315,2560,2560,2560,2560,0
|
|
20240318,184400,24130641315,2560,2560,2560,2560,0
|
|
20240318,184300,24130641315,2560,2560,2560,2560,0
|
|
20240318,184200,24130641315,2560,2560,2560,2560,0
|
|
20240318,184100,24130641315,2560,2560,2560,2560,0
|
|
20240318,184000,24130641315,2560,2560,2560,2560,0
|
|
20240318,183900,24130641315,2560,2560,2560,2560,0
|
|
20240318,183800,24130641315,2560,2560,2560,2560,45877
|
|
20240318,183700,24130641315,2560,2560,2560,2560,0
|
|
20240318,183600,24130641315,2560,2560,2560,2560,0
|
|
20240318,183500,24130641315,2560,2560,2560,2560,0
|
|
20240318,183400,24130641315,2560,2560,2560,2560,0
|
|
20240318,183300,24130641315,2560,2560,2560,2560,0
|
|
20240318,183200,24130641315,2560,2560,2560,2560,0
|
|
20240318,183100,24130641315,2560,2560,2560,2560,0
|
|
20240318,183000,24130641315,2560,2560,2560,2560,0
|
|
20240318,182900,24130641315,2560,2560,2560,2560,0
|
|
20240318,182800,24130641315,2560,2560,2560,2560,0
|
|
20240318,182700,24130641315,2560,2560,2560,2560,0
|
|
20240318,182600,24130641315,2560,2560,2560,2560,0
|
|
20240318,182500,24130641315,2560,2560,2560,2560,0
|
|
20240318,182400,24130641315,2560,2560,2560,2560,0
|
|
20240318,182300,24130641315,2560,2560,2560,2560,0
|
|
20240318,182200,24130641315,2560,2560,2560,2560,0
|
|
20240318,182100,24130641315,2560,2560,2560,2560,0
|
|
20240318,182000,24130641315,2560,2560,2560,2560,0
|
|
20240318,181900,24130641315,2560,2560,2560,2560,0
|
|
20240318,181800,24130641315,2560,2560,2560,2560,0
|
|
20240318,181700,24130641315,2560,2560,2560,2560,0
|
|
20240318,181600,24130641315,2560,2560,2560,2560,0
|
|
20240318,181500,24130641315,2560,2560,2560,2560,0
|
|
20240318,181400,24130641315,2560,2560,2560,2560,0
|
|
20240318,181300,24130641315,2560,2560,2560,2560,0
|
|
20240318,181200,24130641315,2560,2560,2560,2560,0
|
|
20240318,181100,24130641315,2560,2560,2560,2560,0
|
|
20240318,181000,24130641315,2560,2560,2560,2560,0
|
|
20240318,180900,24130641315,2560,2560,2560,2560,0
|
|
20240318,180800,24130641315,2560,2560,2560,2560,45877
|
|
20240318,180700,24130641315,2560,2560,2560,2560,0
|
|
20240318,180600,24130641315,2560,2560,2560,2560,0
|
|
20240318,180500,24130641315,2560,2560,2560,2560,0
|
|
20240318,180400,24130641315,2560,2560,2560,2560,0
|
|
20240318,180300,24130641315,2560,2560,2560,2560,0
|
|
20240318,180200,24130641315,2560,2560,2560,2560,0
|
|
20240318,180100,24130641315,2560,2560,2560,2560,0
|
|
20240318,180000,24130641315,2560,2560,2560,2560,0
|
|
20240318,175900,24130641315,2560,2560,2560,2560,0
|
|
20240318,175800,24130641315,2560,2560,2560,2560,0
|
|
20240318,175700,24130641315,2560,2560,2560,2560,0
|
|
20240318,175600,24130641315,2560,2560,2560,2560,0
|
|
20240318,175500,24130641315,2560,2560,2560,2560,0
|
|
20240318,175400,24130641315,2560,2560,2560,2560,0
|
|
20240318,175300,24130641315,2560,2560,2560,2560,0
|
|
20240318,175200,24130641315,2560,2560,2560,2560,0
|
|
20240318,175100,24130641315,2560,2560,2560,2560,0
|
|
20240318,175000,24130641315,2560,2560,2560,2560,0
|
|
20240318,174900,24130641315,2560,2560,2560,2560,0
|
|
20240318,174800,24130641315,2560,2560,2560,2560,0
|
|
20240318,174700,24130641315,2560,2560,2560,2560,0
|
|
20240318,174600,24130641315,2560,2560,2560,2560,0
|
|
20240318,174500,24130641315,2560,2560,2560,2560,0
|
|
20240318,174400,24130641315,2560,2560,2560,2560,0
|
|
20240318,174300,24130641315,2560,2560,2560,2560,0
|
|
20240318,174200,24130641315,2560,2560,2560,2560,0
|
|
20240318,174100,24130641315,2560,2560,2560,2560,0
|
|
20240318,174000,24130641315,2560,2560,2560,2560,0
|
|
20240318,173900,24130641315,2560,2560,2560,2560,0
|
|
20240318,173800,24130641315,2560,2560,2560,2560,45877
|
|
20240318,173700,24130641315,2560,2560,2560,2560,0
|
|
20240318,173600,24130641315,2560,2560,2560,2560,0
|
|
20240318,173500,24130641315,2560,2560,2560,2560,0
|
|
20240318,173400,24130641315,2560,2560,2560,2560,0
|
|
20240318,173300,24130641315,2560,2560,2560,2560,0
|
|
20240318,173200,24130641315,2560,2560,2560,2560,0
|
|
20240318,173100,24130641315,2560,2560,2560,2560,0
|
|
20240318,173000,24130641315,2560,2560,2560,2560,0
|
|
20240318,172900,24130641315,2560,2560,2560,2560,0
|
|
20240318,172800,24130641315,2560,2560,2560,2560,0
|
|
20240318,172700,24130641315,2560,2560,2560,2560,0
|
|
20240318,172600,24130641315,2560,2560,2560,2560,0
|
|
20240318,172500,24130641315,2560,2560,2560,2560,0
|
|
20240318,172400,24130641315,2560,2560,2560,2560,0
|
|
20240318,172300,24130641315,2560,2560,2560,2560,0
|
|
20240318,172200,24130641315,2560,2560,2560,2560,0
|
|
20240318,172100,24130641315,2560,2560,2560,2560,0
|
|
20240318,172000,24130641315,2560,2560,2560,2560,0
|
|
20240318,171900,24130641315,2560,2560,2560,2560,0
|
|
20240318,171800,24130641315,2560,2560,2560,2560,0
|
|
20240318,171700,24130641315,2560,2560,2560,2560,0
|
|
20240318,171600,24130641315,2560,2560,2560,2560,0
|
|
20240318,171500,24130641315,2560,2560,2560,2560,0
|
|
20240318,171400,24130641315,2560,2560,2560,2560,0
|
|
20240318,171300,24130641315,2560,2560,2560,2560,0
|
|
20240318,171200,24130641315,2560,2560,2560,2560,0
|
|
20240318,171100,24130641315,2560,2560,2560,2560,0
|
|
20240318,171000,24130641315,2560,2560,2560,2560,0
|
|
20240318,170900,24130641315,2560,2560,2560,2560,0
|
|
20240318,170800,24130641315,2560,2560,2560,2560,45877
|
|
20240318,170700,24130641315,2560,2560,2560,2560,0
|
|
20240318,170600,24130641315,2560,2560,2560,2560,0
|
|
20240318,170500,24130641315,2560,2560,2560,2560,0
|
|
20240318,170400,24130641315,2560,2560,2560,2560,0
|
|
20240318,170300,24130641315,2560,2560,2560,2560,0
|
|
20240318,170200,24130641315,2560,2560,2560,2560,0
|
|
20240318,170100,24130641315,2560,2560,2560,2560,0
|
|
20240318,170000,24130641315,2560,2560,2560,2560,0
|
|
20240318,165900,24130641315,2560,2560,2560,2560,0
|
|
20240318,165800,24130641315,2560,2560,2560,2560,0
|
|
20240318,165700,24130641315,2560,2560,2560,2560,0
|
|
20240318,165600,24130641315,2560,2560,2560,2560,0
|
|
20240318,165500,24130641315,2560,2560,2560,2560,0
|
|
20240318,165400,24130641315,2560,2560,2560,2560,0
|
|
20240318,165300,24130641315,2560,2560,2560,2560,0
|
|
20240318,165200,24130641315,2560,2560,2560,2560,0
|
|
20240318,165100,24130641315,2560,2560,2560,2560,0
|
|
20240318,165000,24130641315,2560,2560,2560,2560,0
|
|
20240318,164900,24130641315,2560,2560,2560,2560,0
|
|
20240318,164800,24130641315,2560,2560,2560,2560,0
|
|
20240318,164700,24130641315,2560,2560,2560,2560,0
|
|
20240318,164600,24130641315,2560,2560,2560,2560,0
|
|
20240318,164500,24130641315,2560,2560,2560,2560,0
|
|
20240318,164400,24130641315,2560,2560,2560,2560,0
|
|
20240318,164300,24130641315,2560,2560,2560,2560,0
|
|
20240318,164200,24130641315,2560,2560,2560,2560,0
|
|
20240318,164100,24130641315,2560,2560,2560,2560,0
|
|
20240318,164000,24130641315,2560,2560,2560,2560,0
|
|
20240318,163900,24130641315,2560,2560,2560,2560,0
|
|
20240318,163800,24130641315,2560,2560,2560,2560,45877
|
|
20240318,163700,24130641315,2560,2560,2560,2560,0
|
|
20240318,163600,24130641315,2560,2560,2560,2560,0
|
|
20240318,163500,24130641315,2560,2560,2560,2560,0
|
|
20240318,163400,24130641315,2560,2560,2560,2560,0
|
|
20240318,163300,24130641315,2560,2560,2560,2560,0
|
|
20240318,163200,24130641315,2560,2560,2560,2560,0
|
|
20240318,163100,24130641315,2560,2560,2560,2560,0
|
|
20240318,163000,24130641315,2560,2560,2560,2560,0
|
|
20240318,162900,24130641315,2560,2560,2560,2560,0
|
|
20240318,162800,24130641315,2560,2560,2560,2560,0
|
|
20240318,162700,24130641315,2560,2560,2560,2560,0
|
|
20240318,162600,24130641315,2560,2560,2560,2560,0
|
|
20240318,162500,24130641315,2560,2560,2560,2560,0
|
|
20240318,162400,24130641315,2560,2560,2560,2560,0
|
|
20240318,162300,24130641315,2560,2560,2560,2560,0
|
|
20240318,162200,24130641315,2560,2560,2560,2560,0
|
|
20240318,162100,24130641315,2560,2560,2560,2560,0
|
|
20240318,162000,24130641315,2560,2560,2560,2560,0
|
|
20240318,161900,24130641315,2560,2560,2560,2560,0
|
|
20240318,161800,24130641315,2560,2560,2560,2560,0
|
|
20240318,161700,24130641315,2560,2560,2560,2560,0
|
|
20240318,161600,24130641315,2560,2560,2560,2560,0
|
|
20240318,161500,24130641315,2560,2560,2560,2560,0
|
|
20240318,161400,24130641315,2560,2560,2560,2560,0
|
|
20240318,161300,24130641315,2560,2560,2560,2560,0
|
|
20240318,161200,24130641315,2560,2560,2560,2560,0
|
|
20240318,161100,24130641315,2560,2560,2560,2560,0
|
|
20240318,161000,24130641315,2560,2560,2560,2560,0
|
|
20240318,160900,24130641315,2560,2560,2560,2560,0
|
|
20240318,160800,24130641315,2560,2560,2560,2560,45877
|
|
20240318,160700,24130641315,2560,2560,2560,2560,0
|
|
20240318,160600,24130641315,2560,2560,2560,2560,0
|
|
20240318,160500,24130641315,2560,2560,2560,2560,0
|
|
20240318,160400,24130641315,2560,2560,2560,2560,0
|
|
20240318,160300,24130641315,2560,2560,2560,2560,0
|
|
20240318,160200,24130641315,2560,2560,2560,2560,0
|
|
20240318,160100,24130641315,2560,2560,2560,2560,0
|
|
20240318,160000,24130641315,2560,2560,2560,2560,0
|
|
20240318,155900,24130641315,2560,2560,2560,2560,0
|
|
20240318,155800,24130641315,2560,2560,2560,2560,0
|
|
20240318,155700,24130641315,2560,2560,2560,2560,0
|
|
20240318,155600,24130641315,2560,2560,2560,2560,0
|
|
20240318,155500,24130641315,2560,2560,2560,2560,0
|
|
20240318,155400,24130641315,2560,2560,2560,2560,0
|
|
20240318,155300,24130641315,2560,2560,2560,2560,0
|
|
20240318,155200,24130641315,2560,2560,2560,2560,0
|
|
20240318,155100,24130641315,2560,2560,2560,2560,0
|
|
20240318,155000,24130641315,2560,2560,2560,2560,0
|
|
20240318,154900,24130641315,2560,2560,2560,2560,0
|
|
20240318,154800,24130641315,2560,2560,2560,2560,0
|
|
20240318,154700,24130641315,2560,2560,2560,2560,0
|
|
20240318,154600,24130641315,2560,2560,2560,2560,0
|
|
20240318,154500,24130641315,2560,2560,2560,2560,0
|
|
20240318,154400,24130641315,2560,2560,2560,2560,0
|
|
20240318,154300,24130641315,2560,2560,2560,2560,0
|
|
20240318,154200,24130641315,2560,2560,2560,2560,0
|
|
20240318,154100,24130641315,2560,2560,2560,2560,0
|
|
20240318,154000,24130641315,2560,2560,2560,2560,0
|
|
20240318,153900,24130641315,2560,2560,2560,2560,0
|
|
20240318,153800,24130641315,2560,2560,2560,2560,45877
|
|
20240318,153700,24130641315,2560,2560,2560,2560,0
|
|
20240318,153600,24130641315,2560,2560,2560,2560,0
|
|
20240318,153500,24130641315,2560,2560,2560,2560,0
|
|
20240318,153400,24130641315,2560,2560,2560,2560,0
|
|
20240318,153300,24130641315,2560,2560,2560,2560,0
|
|
20240318,153200,24130641315,2560,2560,2560,2560,0
|
|
20240318,153100,24130641315,2560,2560,2560,2560,0
|
|
20240318,153000,24130641315,2560,2560,2560,2560,45877
|
|
20240318,152900,24013196195,2570,2570,2570,2570,0
|
|
20240318,152800,24013196195,2570,2570,2570,2570,0
|
|
20240318,152700,24013196195,2570,2570,2570,2570,0
|
|
20240318,152600,24013196195,2570,2570,2570,2570,0
|
|
20240318,152500,24013196195,2570,2570,2570,2570,0
|
|
20240318,152400,24013196195,2570,2570,2570,2570,0
|
|
20240318,152300,24013196195,2570,2570,2570,2570,0
|
|
20240318,152200,24013196195,2570,2570,2570,2570,0
|
|
20240318,152100,24013196195,2570,2570,2570,2570,0
|
|
20240318,152000,24013196195,2570,2570,2570,2570,0
|
|
20240318,151900,24013196195,2570,2575,2585,2565,16724
|
|
20240318,151800,23970096810,2575,2560,2580,2550,20357
|
|
20240318,151700,23918037815,2560,2545,2570,2545,15377
|
|
20240318,151600,23878654440,2555,2555,2555,2540,11781
|
|
20240318,151500,23848678990,2560,2550,2570,2540,17290
|
|
20240318,151400,23804503435,2545,2565,2580,2540,35125
|
|
20240318,151300,23714750690,2580,2565,2585,2560,12424
|
|
20240318,151200,23682771410,2560,2545,2565,2540,14367
|
|
20240318,151100,23646066955,2545,2550,2560,2540,15548
|
|
20240318,151000,23606414940,2540,2575,2575,2520,51558
|
|
20240318,150900,23475209270,2565,2580,2590,2565,11560
|
|
20240318,150800,23445423695,2580,2570,2585,2570,5687
|
|
20240318,150700,23430768235,2570,2570,2585,2570,5490
|
|
20240318,150600,23416631005,2580,2560,2590,2560,14851
|
|
20240318,150500,23378416065,2565,2585,2590,2565,15068
|
|
20240318,150400,23339719940,2590,2570,2590,2565,22179
|
|
20240318,150300,23282695815,2575,2595,2595,2570,26357
|
|
20240318,150200,23214665950,2595,2595,2610,2590,20820
|
|
20240318,150100,23160629830,2595,2585,2615,2570,39479
|
|
20240318,150000,23058270355,2585,2570,2595,2565,11788
|
|
20240318,145900,23027874670,2570,2600,2600,2525,75968
|
|
20240318,145800,22833549215,2600,2615,2615,2575,34790
|
|
20240318,145700,22743249125,2615,2620,2625,2610,14477
|
|
20240318,145600,22705345840,2625,2635,2635,2620,18726
|
|
20240318,145500,22656195320,2635,2620,2635,2615,13626
|
|
20240318,145400,22620467250,2620,2610,2620,2610,9789
|
|
20240318,145300,22594881065,2610,2620,2630,2610,28315
|
|
20240318,145200,22520672495,2625,2595,2625,2590,27578
|
|
20240318,145100,22448776330,2600,2595,2605,2570,50804
|
|
20240318,145000,22317496720,2595,2665,2665,2545,246864
|
|
20240318,144900,21674679890,2665,2675,2675,2650,24631
|
|
20240318,144800,21609172225,2675,2670,2675,2665,14124
|
|
20240318,144700,21571504865,2670,2650,2670,2650,6811
|
|
20240318,144600,21553401805,2650,2650,2660,2650,6350
|
|
20240318,144500,21536555060,2650,2655,2660,2645,25866
|
|
20240318,144400,21468008135,2655,2665,2665,2655,5765
|
|
20240318,144300,21452673230,2660,2660,2665,2655,16120
|
|
20240318,144200,21409816040,2660,2665,2665,2655,10727
|
|
20240318,144100,21381317535,2660,2670,2675,2655,14822
|
|
20240318,144000,21341856600,2670,2665,2680,2655,17762
|
|
20240318,143900,21294424290,2655,2680,2685,2650,41260
|
|
20240318,143800,21184367165,2675,2680,2685,2675,14673
|
|
20240318,143700,21145030910,2680,2685,2695,2680,17169
|
|
20240318,143600,21098956825,2690,2710,2710,2690,33594
|
|
20240318,143500,21008200350,2710,2715,2715,2705,25060
|
|
20240318,143400,20940294480,2710,2715,2715,2705,51385
|
|
20240318,143300,20800878530,2715,2700,2715,2695,64218
|
|
20240318,143200,20626983325,2700,2685,2700,2680,38695
|
|
20240318,143100,20522661915,2685,2695,2695,2680,25718
|
|
20240318,143000,20453463965,2695,2685,2695,2685,25490
|
|
20240318,142900,20384931830,2685,2675,2685,2675,4234
|
|
20240318,142800,20373587270,2675,2680,2685,2670,3840
|
|
20240318,142700,20363300280,2675,2675,2680,2670,4339
|
|
20240318,142600,20351695400,2675,2680,2685,2660,17320
|
|
20240318,142500,20305359020,2680,2670,2680,2665,11783
|
|
20240318,142400,20273820470,2670,2665,2670,2660,4632
|
|
20240318,142300,20261475015,2665,2660,2665,2650,1268
|
|
20240318,142200,20258098755,2660,2655,2665,2645,6478
|
|
20240318,142100,20240894690,2655,2660,2660,2645,4520
|
|
20240318,142000,20228905605,2660,2660,2665,2650,13831
|
|
20240318,141900,20192124520,2655,2660,2660,2655,1682
|
|
20240318,141800,20187658300,2660,2650,2660,2650,1652
|
|
20240318,141700,20183272825,2660,2660,2660,2655,1631
|
|
20240318,141600,20178941415,2660,2650,2665,2645,6044
|
|
20240318,141500,20162904555,2650,2650,2650,2645,1022
|
|
20240318,141400,20160199935,2645,2650,2655,2645,4964
|
|
20240318,141300,20147037635,2650,2640,2650,2635,7510
|
|
20240318,141200,20127172725,2645,2635,2650,2630,6532
|
|
20240318,141100,20109948675,2635,2640,2655,2630,10183
|
|
20240318,141000,20083099030,2640,2645,2655,2635,18853
|
|
20240318,140900,20033301805,2645,2660,2660,2645,19107
|
|
20240318,140800,19982654960,2660,2660,2665,2655,6815
|
|
20240318,140700,19964535265,2665,2660,2665,2660,945
|
|
20240318,140600,19962017000,2665,2660,2665,2660,7474
|
|
20240318,140500,19942110675,2660,2660,2665,2660,2276
|
|
20240318,140400,19936046945,2665,2670,2670,2665,1903
|
|
20240318,140300,19930973310,2665,2670,2670,2665,1174
|
|
20240318,140200,19927843070,2665,2665,2670,2660,1445
|
|
20240318,140100,19923992640,2665,2665,2665,2660,1082
|
|
20240318,140000,19921109210,2665,2675,2675,2660,2158
|
|
20240318,135900,19915352420,2675,2670,2680,2665,4435
|
|
20240318,135800,19903488400,2675,2660,2675,2655,7318
|
|
20240318,135700,19884002160,2665,2655,2665,2650,15186
|
|
20240318,135600,19843705965,2655,2665,2670,2655,17293
|
|
20240318,135500,19797674375,2665,2675,2675,2665,16936
|
|
20240318,135400,19752446640,2675,2670,2680,2670,2165
|
|
20240318,135300,19746655745,2685,2690,2690,2670,13526
|
|
20240318,135200,19710425635,2690,2690,2690,2685,7350
|
|
20240318,135100,19690661310,2690,2690,2700,2690,39705
|
|
20240318,135000,19583724730,2690,2685,2690,2680,3615
|
|
20240318,134900,19574016515,2680,2680,2685,2680,2249
|
|
20240318,134800,19567986025,2680,2685,2685,2675,6266
|
|
20240318,134700,19551196175,2680,2685,2685,2680,6906
|
|
20240318,134600,19532653710,2685,2680,2685,2680,2689
|
|
20240318,134500,19525443775,2680,2670,2680,2670,13345
|
|
20240318,134400,19489747460,2670,2665,2670,2660,5467
|
|
20240318,134300,19475187960,2665,2675,2680,2665,8355
|
|
20240318,134200,19452898535,2670,2680,2685,2670,4033
|
|
20240318,134100,19442115685,2685,2680,2685,2675,4952
|
|
20240318,134000,19428843865,2685,2680,2685,2680,1588
|
|
20240318,133900,19424583180,2680,2675,2680,2675,1353
|
|
20240318,133800,19420959120,2675,2670,2675,2670,6262
|
|
20240318,133700,19404235725,2670,2685,2685,2670,8190
|
|
20240318,133600,19382328730,2685,2685,2690,2680,11572
|
|
20240318,133500,19351269555,2680,2670,2685,2670,5443
|
|
20240318,133400,19336685875,2675,2675,2680,2670,3789
|
|
20240318,133300,19326545785,2675,2665,2680,2665,3077
|
|
20240318,133200,19318326085,2665,2680,2680,2660,11544
|
|
20240318,133100,19287511620,2675,2675,2680,2675,15723
|
|
20240318,133000,19245442555,2675,2675,2680,2670,7715
|
|
20240318,132900,19224804770,2675,2665,2675,2665,3904
|
|
20240318,132800,19214387825,2670,2670,2675,2665,4328
|
|
20240318,132700,19202836345,2670,2660,2670,2660,6134
|
|
20240318,132600,19186480740,2660,2655,2665,2650,5292
|
|
20240318,132500,19172414110,2660,2655,2660,2650,3523
|
|
20240318,132400,19163062765,2660,2655,2660,2655,689
|
|
20240318,132300,19161233465,2655,2645,2660,2645,3498
|
|
20240318,132200,19151965690,2650,2655,2655,2645,6427
|
|
20240318,132100,19134929915,2655,2655,2660,2650,8065
|
|
20240318,132000,19113515250,2655,2655,2655,2650,680
|
|
20240318,131900,19111712040,2650,2645,2660,2645,1583
|
|
20240318,131800,19107513355,2650,2655,2655,2645,1684
|
|
20240318,131700,19103049045,2650,2660,2660,2650,4278
|
|
20240318,131600,19091701250,2660,2655,2660,2650,1426
|
|
20240318,131500,19087912965,2655,2655,2660,2650,1783
|
|
20240318,131400,19083177645,2655,2650,2655,2645,11802
|
|
20240318,131300,19051924970,2650,2645,2650,2645,1025
|
|
20240318,131200,19049213295,2645,2640,2645,2635,3443
|
|
20240318,131100,19040123795,2645,2640,2645,2635,1708
|
|
20240318,131000,19035609460,2640,2635,2640,2630,2875
|
|
20240318,130900,19028032100,2635,2630,2635,2625,6267
|
|
20240318,130800,19011544320,2630,2630,2635,2620,19327
|
|
20240318,130700,18960755120,2630,2640,2645,2630,20251
|
|
20240318,130600,18907407680,2640,2645,2645,2640,8540
|
|
20240318,130500,18884856780,2645,2645,2655,2640,5029
|
|
20240318,130400,18871543990,2645,2670,2670,2640,40459
|
|
20240318,130300,18764357330,2670,2675,2675,2660,6080
|
|
20240318,130200,18748178730,2665,2665,2675,2660,998
|
|
20240318,130100,18745516180,2675,2675,2680,2665,11735
|
|
20240318,130000,18714183130,2675,2665,2675,2660,4116
|
|
20240318,125900,18703200585,2660,2665,2665,2660,2136
|
|
20240318,125800,18697516410,2665,2660,2665,2660,1663
|
|
20240318,125700,18693091275,2665,2655,2665,2655,4487
|
|
20240318,125600,18681157490,2660,2660,2660,2655,2149
|
|
20240318,125500,18675446495,2660,2660,2660,2655,1212
|
|
20240318,125400,18672225665,2655,2655,2660,2655,2554
|
|
20240318,125300,18665442620,2655,2665,2665,2655,2764
|
|
20240318,125200,18658090095,2665,2670,2670,2660,5881
|
|
20240318,125100,18642423640,2665,2665,2670,2660,4826
|
|
20240318,125000,18629562420,2670,2670,2670,2665,4203
|
|
20240318,124900,18618342815,2665,2665,2670,2660,11064
|
|
20240318,124800,18588835390,2665,2665,2665,2655,1225
|
|
20240318,124700,18585579335,2665,2655,2665,2650,6787
|
|
20240318,124600,18567570945,2655,2655,2665,2655,3106
|
|
20240318,124500,18559311670,2660,2660,2665,2660,2069
|
|
20240318,124400,18553804090,2660,2655,2665,2655,3963
|
|
20240318,124300,18543274295,2655,2665,2665,2655,7928
|
|
20240318,124200,18522155850,2665,2650,2665,2650,9062
|
|
20240318,124100,18498071710,2650,2655,2660,2645,22909
|
|
20240318,124000,18437340985,2660,2665,2670,2660,4930
|
|
20240318,123900,18424225020,2665,2655,2670,2655,6219
|
|
20240318,123800,18407666435,2655,2665,2665,2655,4615
|
|
20240318,123700,18395402925,2660,2665,2670,2655,6190
|
|
20240318,123600,18378936080,2665,2670,2670,2660,1327
|
|
20240318,123500,18375404560,2670,2660,2670,2660,5999
|
|
20240318,123400,18359434420,2660,2660,2670,2650,10525
|
|
20240318,123300,18331385260,2660,2655,2660,2650,9197
|
|
20240318,123200,18306972360,2655,2655,2655,2650,6943
|
|
20240318,123100,18288538895,2655,2660,2660,2655,4707
|
|
20240318,123000,18276028200,2655,2665,2665,2655,8003
|
|
20240318,122900,18254762050,2665,2660,2670,2655,11189
|
|
20240318,122800,18224949505,2660,2665,2670,2645,25893
|
|
20240318,122700,18156202725,2670,2655,2670,2650,14096
|
|
20240318,122600,18118705060,2650,2680,2680,2645,48337
|
|
20240318,122500,17989998395,2680,2690,2690,2680,8381
|
|
20240318,122400,17967531065,2690,2695,2695,2680,19158
|
|
20240318,122300,17915981825,2695,2695,2700,2690,8459
|
|
20240318,122200,17893185595,2695,2690,2695,2690,6221
|
|
20240318,122100,17876424605,2695,2690,2700,2690,6670
|
|
20240318,122000,17858454160,2690,2690,2695,2685,5027
|
|
20240318,121900,17844930655,2690,2690,2690,2680,3622
|
|
20240318,121800,17835202890,2680,2690,2695,2680,4967
|
|
20240318,121700,17821859430,2690,2685,2690,2685,5860
|
|
20240318,121600,17806117890,2685,2685,2700,2680,8563
|
|
20240318,121500,17783073860,2695,2705,2710,2685,16142
|
|
20240318,121400,17739556090,2705,2705,2710,2690,18333
|
|
20240318,121300,17690030755,2705,2700,2715,2690,38649
|
|
20240318,121200,17585432845,2700,2700,2700,2695,19904
|
|
20240318,121100,17531738940,2700,2685,2700,2685,21423
|
|
20240318,121000,17474006290,2685,2685,2695,2680,18241
|
|
20240318,120900,17425005090,2685,2670,2685,2670,9059
|
|
20240318,120800,17400735230,2665,2655,2680,2645,14357
|
|
20240318,120700,17362437160,2655,2655,2665,2650,18756
|
|
20240318,120600,17312616295,2655,2665,2665,2650,15958
|
|
20240318,120500,17270217590,2665,2665,2675,2655,15653
|
|
20240318,120400,17228481100,2665,2680,2680,2650,52680
|
|
20240318,120300,17088277170,2680,2675,2680,2670,5856
|
|
20240318,120200,17072617450,2675,2665,2675,2665,19762
|
|
20240318,120100,17019859020,2665,2665,2670,2665,15169
|
|
20240318,120000,16979423820,2670,2670,2675,2665,7575
|
|
20240318,115900,16959193290,2670,2675,2680,2665,28492
|
|
20240318,115800,16883126025,2675,2680,2680,2670,24556
|
|
20240318,115700,16817373325,2680,2675,2690,2670,11623
|
|
20240318,115600,16786209610,2670,2690,2690,2670,35221
|
|
20240318,115500,16691738600,2690,2675,2690,2670,30275
|
|
20240318,115400,16610495860,2675,2670,2680,2670,16007
|
|
20240318,115300,16567694975,2665,2670,2675,2665,24009
|
|
20240318,115200,16503581895,2670,2660,2670,2650,40788
|
|
20240318,115100,16395080180,2665,2650,2665,2645,46515
|
|
20240318,115000,16271476720,2650,2630,2650,2615,58416
|
|
20240318,114900,16117316135,2625,2655,2660,2605,130750
|
|
20240318,114800,15773779460,2660,2665,2675,2640,110586
|
|
20240318,114700,15479413305,2685,2720,2720,2650,257972
|
|
20240318,114600,14780907250,2720,2720,2720,2720,7206
|
|
20240318,114500,14761306930,2720,2720,2720,2720,17337
|
|
20240318,114400,14714150290,2720,2720,2720,2720,11051
|
|
20240318,114300,14684091570,2720,2720,2720,2720,8339
|
|
20240318,114200,14661409490,2720,2720,2720,2720,37468
|
|
20240318,114100,14559496530,2720,2720,2720,2680,134696
|
|
20240318,114000,14193722435,2720,2720,2720,2720,27701
|
|
20240318,113900,14118375715,2720,2720,2720,2720,161458
|
|
20240318,113800,13679209955,2720,2720,2720,2720,4437
|
|
20240318,113700,13667141315,2720,2720,2720,2720,27991
|
|
20240318,113600,13591005795,2720,2720,2720,2720,10344
|
|
20240318,113500,13562870115,2720,2705,2720,2695,383236
|
|
20240318,113400,12520536105,2705,2690,2715,2680,153196
|
|
20240318,113300,12106488510,2680,2660,2700,2655,128322
|
|
20240318,113200,11761076085,2655,2675,2675,2655,26868
|
|
20240318,113100,11689419225,2675,2650,2675,2645,38567
|
|
20240318,113000,11586635945,2650,2650,2650,2645,8859
|
|
20240318,112900,11563171025,2650,2645,2650,2635,17548
|
|
20240318,112800,11516778435,2645,2645,2650,2640,6807
|
|
20240318,112700,11498756390,2640,2650,2650,2635,8845
|
|
20240318,112600,11475364360,2655,2625,2655,2625,69336
|
|
20240318,112500,11292137625,2625,2630,2630,2620,7088
|
|
20240318,112400,11273533525,2630,2630,2635,2625,7765
|
|
20240318,112300,11253117445,2630,2610,2630,2610,20073
|
|
20240318,112200,11200520010,2610,2610,2615,2610,4400
|
|
20240318,112100,11189030575,2615,2610,2615,2610,1246
|
|
20240318,112000,11185772755,2615,2605,2615,2600,6768
|
|
20240318,111900,11168126400,2605,2605,2605,2600,4527
|
|
20240318,111800,11156346625,2605,2615,2615,2600,5454
|
|
20240318,111700,11142143995,2615,2610,2620,2605,5651
|
|
20240318,111600,11127375805,2620,2610,2620,2610,13003
|
|
20240318,111500,11093377185,2620,2610,2620,2610,6283
|
|
20240318,111400,11076967940,2610,2605,2615,2600,1973
|
|
20240318,111300,11071821820,2605,2610,2620,2605,7584
|
|
20240318,111200,11052049310,2620,2615,2635,2605,19670
|
|
20240318,111100,11000530820,2635,2625,2640,2615,35766
|
|
20240318,111000,10906424705,2620,2605,2620,2600,9338
|
|
20240318,110900,10882038710,2600,2600,2605,2595,7643
|
|
20240318,110800,10862152450,2600,2590,2600,2590,11106
|
|
20240318,110700,10833321320,2590,2600,2600,2590,12469
|
|
20240318,110600,10800979675,2600,2600,2615,2595,5177
|
|
20240318,110500,10787485620,2600,2600,2605,2595,14567
|
|
20240318,110400,10749620305,2605,2615,2620,2600,13712
|
|
20240318,110300,10713863380,2615,2605,2625,2605,3698
|
|
20240318,110200,10704191765,2605,2610,2610,2600,9094
|
|
20240318,110100,10680492540,2610,2620,2625,2610,5663
|
|
20240318,110000,10665678220,2625,2620,2625,2620,6573
|
|
20240318,105900,10648436620,2625,2615,2630,2615,16826
|
|
20240318,105800,10604297200,2615,2610,2620,2605,8140
|
|
20240318,105700,10583032560,2605,2600,2610,2600,2873
|
|
20240318,105600,10575550930,2605,2610,2615,2595,11657
|
|
20240318,105500,10545245735,2610,2590,2615,2585,26981
|
|
20240318,105400,10475107675,2590,2595,2595,2580,24286
|
|
20240318,105300,10412307450,2595,2600,2605,2595,9430
|
|
20240318,105200,10387802595,2600,2615,2615,2600,11834
|
|
20240318,105100,10356928345,2610,2595,2615,2595,15453
|
|
20240318,105000,10316721145,2595,2630,2635,2590,36394
|
|
20240318,104900,10221797605,2635,2635,2635,2625,18301
|
|
20240318,104800,10173665220,2635,2615,2640,2605,32184
|
|
20240318,104700,10089221630,2620,2605,2620,2605,11134
|
|
20240318,104600,10060137990,2610,2595,2615,2595,24416
|
|
20240318,104500,9996508695,2600,2610,2610,2595,19338
|
|
20240318,104400,9946206070,2610,2605,2610,2580,19534
|
|
20240318,104300,9895490180,2605,2595,2615,2585,20647
|
|
20240318,104200,9841841370,2595,2600,2615,2585,25639
|
|
20240318,104100,9775220210,2615,2575,2615,2575,36473
|
|
20240318,104000,9680697170,2575,2560,2575,2555,17552
|
|
20240318,103900,9635645825,2560,2580,2580,2560,18106
|
|
20240318,103800,9589233985,2580,2580,2585,2565,25177
|
|
20240318,103700,9524388215,2580,2550,2580,2545,28895
|
|
20240318,103600,9450315450,2550,2565,2575,2540,35139
|
|
20240318,103500,9360437105,2565,2545,2580,2535,49916
|
|
20240318,103400,9232523565,2545,2580,2590,2530,110775
|
|
20240318,103300,8949183415,2580,2600,2605,2570,49663
|
|
20240318,103200,8820761180,2595,2585,2605,2560,97447
|
|
20240318,103100,8568540740,2585,2635,2640,2570,178193
|
|
20240318,103000,8103432000,2635,2675,2720,2585,1000563
|
|
20240318,102900,5403377850,2670,2625,2695,2625,129113
|
|
20240318,102800,5061357060,2655,2655,2655,2655,0
|
|
20240318,102700,5061357060,2655,2625,2655,2625,45125
|
|
20240318,102600,4942066330,2625,2565,2635,2560,104054
|
|
20240318,102500,4671580680,2565,2555,2565,2525,41307
|
|
20240318,102400,4566290695,2550,2565,2565,2540,42930
|
|
20240318,102300,4456537915,2565,2555,2565,2545,21232
|
|
20240318,102200,4402276720,2555,2520,2560,2515,24740
|
|
20240318,102100,4339446685,2510,2520,2530,2505,23489
|
|
20240318,102000,4280297920,2520,2550,2560,2505,79342
|
|
20240318,101900,4078697950,2545,2505,2550,2505,28516
|
|
20240318,101800,4006647595,2505,2550,2550,2505,40699
|
|
20240318,101700,3903605410,2550,2530,2550,2525,43678
|
|
20240318,101600,3792596075,2525,2520,2540,2495,47941
|
|
20240318,101500,3671839690,2520,2490,2540,2470,78296
|
|
20240318,101400,3476246895,2490,2470,2500,2470,51840
|
|
20240318,101300,3347120505,2475,2450,2480,2450,30778
|
|
20240318,101200,3271390425,2450,2430,2450,2425,33027
|
|
20240318,101100,3190874950,2430,2430,2435,2425,2602
|
|
20240318,101000,3184552880,2430,2435,2440,2425,2512
|
|
20240318,100900,3178446995,2440,2430,2440,2430,3772
|
|
20240318,100800,3169267290,2420,2420,2430,2420,1066
|
|
20240318,100700,3166682370,2420,2440,2440,2410,4608
|
|
20240318,100600,3155473255,2430,2440,2440,2430,15949
|
|
20240318,100500,3116670625,2440,2440,2445,2435,6062
|
|
20240318,100400,3101886445,2435,2445,2450,2430,8748
|
|
20240318,100300,3080538505,2450,2430,2460,2430,36201
|
|
20240318,100200,2992012675,2435,2430,2435,2415,3460
|
|
20240318,100100,2983609435,2430,2405,2435,2400,26811
|
|
20240318,100000,2918747200,2400,2420,2420,2400,9044
|
|
20240318,095900,2896922275,2420,2420,2420,2415,13225
|
|
20240318,095800,2864936650,2420,2410,2420,2405,17421
|
|
20240318,095700,2822884125,2405,2400,2405,2390,20345
|
|
20240318,095600,2774046130,2400,2390,2400,2385,9512
|
|
20240318,095500,2751272200,2390,2370,2390,2365,9333
|
|
20240318,095400,2729061460,2365,2370,2370,2365,1523
|
|
20240318,095300,2725454385,2370,2360,2370,2360,3025
|
|
20240318,095200,2718294190,2360,2355,2365,2350,3037
|
|
20240318,095100,2711147965,2355,2350,2365,2350,9275
|
|
20240318,095000,2689277620,2350,2345,2355,2345,790
|
|
20240318,094900,2687421895,2345,2350,2350,2345,2031
|
|
20240318,094800,2682658025,2350,2345,2355,2340,976
|
|
20240318,094700,2680370990,2345,2355,2360,2340,5251
|
|
20240318,094600,2668033970,2355,2345,2360,2335,8077
|
|
20240318,094500,2649078830,2345,2350,2360,2330,18229
|
|
20240318,094400,2606400915,2350,2380,2380,2350,12976
|
|
20240318,094300,2575770015,2370,2380,2380,2370,4896
|
|
20240318,094200,2564150265,2385,2375,2385,2375,4914
|
|
20240318,094100,2552476790,2375,2385,2390,2375,5018
|
|
20240318,094000,2540538555,2375,2385,2385,2375,8615
|
|
20240318,093900,2520039260,2385,2390,2390,2385,4528
|
|
20240318,093800,2509226945,2390,2400,2405,2390,3728
|
|
20240318,093700,2500297930,2390,2395,2400,2390,1895
|
|
20240318,093600,2495763085,2395,2410,2410,2395,2940
|
|
20240318,093500,2488694315,2410,2380,2410,2380,8611
|
|
20240318,093400,2467987915,2380,2380,2395,2380,8406
|
|
20240318,093300,2447981405,2380,2390,2390,2375,20711
|
|
20240318,093200,2398591165,2390,2385,2395,2385,5924
|
|
20240318,093100,2384436710,2390,2405,2405,2385,2284
|
|
20240318,093000,2378980375,2390,2405,2410,2385,15676
|
|
20240318,092900,2341434920,2405,2410,2410,2405,4425
|
|
20240318,092800,2330791510,2410,2420,2420,2400,4907
|
|
20240318,092700,2318951700,2420,2405,2420,2405,7533
|
|
20240318,092600,2300767405,2400,2390,2400,2385,2460
|
|
20240318,092500,2294888790,2390,2395,2405,2390,10104
|
|
20240318,092400,2270666505,2395,2430,2430,2385,35782
|
|
20240318,092300,2184949125,2415,2420,2435,2410,22914
|
|
20240318,092200,2129306025,2430,2380,2430,2375,20013
|
|
20240318,092100,2081265120,2375,2375,2395,2375,29192
|
|
20240318,092000,2011792415,2390,2390,2390,2370,13349
|
|
20240318,091900,1980060210,2370,2400,2405,2360,32469
|
|
20240318,091800,1902666565,2400,2440,2445,2400,22431
|
|
20240318,091700,1848415005,2445,2415,2450,2415,19464
|
|
20240318,091600,1801052080,2415,2400,2425,2400,23025
|
|
20240318,091500,1745473105,2400,2415,2420,2400,8827
|
|
20240318,091400,1724198855,2415,2455,2455,2375,45016
|
|
20240318,091300,1615550645,2440,2460,2465,2440,21316
|
|
20240318,091200,1563287505,2465,2440,2470,2430,31716
|
|
20240318,091100,1485515705,2440,2440,2455,2430,35587
|
|
20240318,091000,1398771990,2440,2455,2470,2430,79391
|
|
20240318,090900,1204301865,2460,2415,2500,2405,159146
|
|
20240318,090800,815015990,2415,2415,2415,2415,0
|
|
20240318,090700,815015990,2415,2365,2415,2360,39189
|
|
20240318,090600,721340325,2365,2365,2365,2320,26686
|
|
20240318,090500,658756475,2350,2370,2380,2345,52059
|
|
20240318,090400,535765395,2375,2330,2415,2310,84038
|
|
20240318,090300,336088610,2330,2245,2335,2225,62225
|
|
20240318,090200,193940395,2245,2235,2250,2220,29108
|
|
20240318,090100,128704855,2245,2255,2255,2220,34584
|
|
20240318,090000,51191830,2255,2200,2260,2180,23023
|