639 lines
32 KiB
CSV
639 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,193600,31213588535,3150,3150,3150,3150,121688
|
|
20240322,193500,31213588535,3150,3150,3150,3150,0
|
|
20240322,193400,31213588535,3150,3150,3150,3150,0
|
|
20240322,193300,31213588535,3150,3150,3150,3150,0
|
|
20240322,193200,31213588535,3150,3150,3150,3150,0
|
|
20240322,193100,31213588535,3150,3150,3150,3150,0
|
|
20240322,193000,31213588535,3150,3150,3150,3150,0
|
|
20240322,192900,31213588535,3150,3150,3150,3150,0
|
|
20240322,192800,31213588535,3150,3150,3150,3150,0
|
|
20240322,192700,31213588535,3150,3150,3150,3150,0
|
|
20240322,192600,31213588535,3150,3150,3150,3150,0
|
|
20240322,192500,31213588535,3150,3150,3150,3150,0
|
|
20240322,192400,31213588535,3150,3150,3150,3150,0
|
|
20240322,192300,31213588535,3150,3150,3150,3150,0
|
|
20240322,192200,31213588535,3150,3150,3150,3150,0
|
|
20240322,192100,31213588535,3150,3150,3150,3150,0
|
|
20240322,192000,31213588535,3150,3150,3150,3150,0
|
|
20240322,191900,31213588535,3150,3150,3150,3150,0
|
|
20240322,191800,31213588535,3150,3150,3150,3150,0
|
|
20240322,191700,31213588535,3150,3150,3150,3150,0
|
|
20240322,191600,31213588535,3150,3150,3150,3150,0
|
|
20240322,191500,31213588535,3150,3150,3150,3150,0
|
|
20240322,191400,31213588535,3150,3150,3150,3150,0
|
|
20240322,191300,31213588535,3150,3150,3150,3150,0
|
|
20240322,191200,31213588535,3150,3150,3150,3150,0
|
|
20240322,191100,31213588535,3150,3150,3150,3150,0
|
|
20240322,191000,31213588535,3150,3150,3150,3150,0
|
|
20240322,190900,31213588535,3150,3150,3150,3150,0
|
|
20240322,190800,31213588535,3150,3150,3150,3150,0
|
|
20240322,190700,31213588535,3150,3150,3150,3150,0
|
|
20240322,190600,31213588535,3150,3150,3150,3150,121688
|
|
20240322,190500,31213588535,3150,3150,3150,3150,0
|
|
20240322,190400,31213588535,3150,3150,3150,3150,0
|
|
20240322,190300,31213588535,3150,3150,3150,3150,0
|
|
20240322,190200,31213588535,3150,3150,3150,3150,0
|
|
20240322,190100,31213588535,3150,3150,3150,3150,0
|
|
20240322,190000,31213588535,3150,3150,3150,3150,0
|
|
20240322,185900,31213588535,3150,3150,3150,3150,0
|
|
20240322,185800,31213588535,3150,3150,3150,3150,0
|
|
20240322,185700,31213588535,3150,3150,3150,3150,0
|
|
20240322,185600,31213588535,3150,3150,3150,3150,0
|
|
20240322,185500,31213588535,3150,3150,3150,3150,0
|
|
20240322,185400,31213588535,3150,3150,3150,3150,0
|
|
20240322,185300,31213588535,3150,3150,3150,3150,0
|
|
20240322,185200,31213588535,3150,3150,3150,3150,0
|
|
20240322,185100,31213588535,3150,3150,3150,3150,0
|
|
20240322,185000,31213588535,3150,3150,3150,3150,0
|
|
20240322,184900,31213588535,3150,3150,3150,3150,0
|
|
20240322,184800,31213588535,3150,3150,3150,3150,0
|
|
20240322,184700,31213588535,3150,3150,3150,3150,0
|
|
20240322,184600,31213588535,3150,3150,3150,3150,0
|
|
20240322,184500,31213588535,3150,3150,3150,3150,0
|
|
20240322,184400,31213588535,3150,3150,3150,3150,0
|
|
20240322,184300,31213588535,3150,3150,3150,3150,0
|
|
20240322,184200,31213588535,3150,3150,3150,3150,0
|
|
20240322,184100,31213588535,3150,3150,3150,3150,0
|
|
20240322,184000,31213588535,3150,3150,3150,3150,0
|
|
20240322,183900,31213588535,3150,3150,3150,3150,0
|
|
20240322,183800,31213588535,3150,3150,3150,3150,0
|
|
20240322,183700,31213588535,3150,3150,3150,3150,0
|
|
20240322,183600,31213588535,3150,3150,3150,3150,121688
|
|
20240322,183500,31213588535,3150,3150,3150,3150,0
|
|
20240322,183400,31213588535,3150,3150,3150,3150,0
|
|
20240322,183300,31213588535,3150,3150,3150,3150,0
|
|
20240322,183200,31213588535,3150,3150,3150,3150,0
|
|
20240322,183100,31213588535,3150,3150,3150,3150,0
|
|
20240322,183000,31213588535,3150,3150,3150,3150,0
|
|
20240322,182900,31213588535,3150,3150,3150,3150,0
|
|
20240322,182800,31213588535,3150,3150,3150,3150,0
|
|
20240322,182700,31213588535,3150,3150,3150,3150,0
|
|
20240322,182600,31213588535,3150,3150,3150,3150,0
|
|
20240322,182500,31213588535,3150,3150,3150,3150,0
|
|
20240322,182400,31213588535,3150,3150,3150,3150,0
|
|
20240322,182300,31213588535,3150,3150,3150,3150,0
|
|
20240322,182200,31213588535,3150,3150,3150,3150,0
|
|
20240322,182100,31213588535,3150,3150,3150,3150,0
|
|
20240322,182000,31213588535,3150,3150,3150,3150,0
|
|
20240322,181900,31213588535,3150,3150,3150,3150,0
|
|
20240322,181800,31213588535,3150,3150,3150,3150,0
|
|
20240322,181700,31213588535,3150,3150,3150,3150,0
|
|
20240322,181600,31213588535,3150,3150,3150,3150,0
|
|
20240322,181500,31213588535,3150,3150,3150,3150,0
|
|
20240322,181400,31213588535,3150,3150,3150,3150,0
|
|
20240322,181300,31213588535,3150,3150,3150,3150,0
|
|
20240322,181200,31213588535,3150,3150,3150,3150,0
|
|
20240322,181100,31213588535,3150,3150,3150,3150,0
|
|
20240322,181000,31213588535,3150,3150,3150,3150,0
|
|
20240322,180900,31213588535,3150,3150,3150,3150,0
|
|
20240322,180800,31213588535,3150,3150,3150,3150,0
|
|
20240322,180700,31213588535,3150,3150,3150,3150,0
|
|
20240322,180600,31213588535,3150,3150,3150,3150,121688
|
|
20240322,180500,31213588535,3150,3150,3150,3150,0
|
|
20240322,180400,31213588535,3150,3150,3150,3150,0
|
|
20240322,180300,31213588535,3150,3150,3150,3150,0
|
|
20240322,180200,31213588535,3150,3150,3150,3150,0
|
|
20240322,180100,31213588535,3150,3150,3150,3150,0
|
|
20240322,180000,31213588535,3150,3150,3150,3150,0
|
|
20240322,175900,31213588535,3150,3150,3150,3150,0
|
|
20240322,175800,31213588535,3150,3150,3150,3150,0
|
|
20240322,175700,31213588535,3150,3150,3150,3150,0
|
|
20240322,175600,31213588535,3150,3150,3150,3150,0
|
|
20240322,175500,31213588535,3150,3150,3150,3150,0
|
|
20240322,175400,31213588535,3150,3150,3150,3150,0
|
|
20240322,175300,31213588535,3150,3150,3150,3150,0
|
|
20240322,175200,31213588535,3150,3150,3150,3150,0
|
|
20240322,175100,31213588535,3150,3150,3150,3150,0
|
|
20240322,175000,31213588535,3150,3150,3150,3150,0
|
|
20240322,174900,31213588535,3150,3150,3150,3150,0
|
|
20240322,174800,31213588535,3150,3150,3150,3150,0
|
|
20240322,174700,31213588535,3150,3150,3150,3150,0
|
|
20240322,174600,31213588535,3150,3150,3150,3150,0
|
|
20240322,174500,31213588535,3150,3150,3150,3150,0
|
|
20240322,174400,31213588535,3150,3150,3150,3150,0
|
|
20240322,174300,31213588535,3150,3150,3150,3150,0
|
|
20240322,174200,31213588535,3150,3150,3150,3150,0
|
|
20240322,174100,31213588535,3150,3150,3150,3150,0
|
|
20240322,174000,31213588535,3150,3150,3150,3150,0
|
|
20240322,173900,31213588535,3150,3150,3150,3150,0
|
|
20240322,173800,31213588535,3150,3150,3150,3150,0
|
|
20240322,173700,31213588535,3150,3150,3150,3150,0
|
|
20240322,173600,31213588535,3150,3150,3150,3150,121688
|
|
20240322,173500,31213588535,3150,3150,3150,3150,0
|
|
20240322,173400,31213588535,3150,3150,3150,3150,0
|
|
20240322,173300,31213588535,3150,3150,3150,3150,0
|
|
20240322,173200,31213588535,3150,3150,3150,3150,0
|
|
20240322,173100,31213588535,3150,3150,3150,3150,0
|
|
20240322,173000,31213588535,3150,3150,3150,3150,0
|
|
20240322,172900,31213588535,3150,3150,3150,3150,0
|
|
20240322,172800,31213588535,3150,3150,3150,3150,0
|
|
20240322,172700,31213588535,3150,3150,3150,3150,0
|
|
20240322,172600,31213588535,3150,3150,3150,3150,0
|
|
20240322,172500,31213588535,3150,3150,3150,3150,0
|
|
20240322,172400,31213588535,3150,3150,3150,3150,0
|
|
20240322,172300,31213588535,3150,3150,3150,3150,0
|
|
20240322,172200,31213588535,3150,3150,3150,3150,0
|
|
20240322,172100,31213588535,3150,3150,3150,3150,0
|
|
20240322,172000,31213588535,3150,3150,3150,3150,0
|
|
20240322,171900,31213588535,3150,3150,3150,3150,0
|
|
20240322,171800,31213588535,3150,3150,3150,3150,0
|
|
20240322,171700,31213588535,3150,3150,3150,3150,0
|
|
20240322,171600,31213588535,3150,3150,3150,3150,0
|
|
20240322,171500,31213588535,3150,3150,3150,3150,0
|
|
20240322,171400,31213588535,3150,3150,3150,3150,0
|
|
20240322,171300,31213588535,3150,3150,3150,3150,0
|
|
20240322,171200,31213588535,3150,3150,3150,3150,0
|
|
20240322,171100,31213588535,3150,3150,3150,3150,0
|
|
20240322,171000,31213588535,3150,3150,3150,3150,0
|
|
20240322,170900,31213588535,3150,3150,3150,3150,0
|
|
20240322,170800,31213588535,3150,3150,3150,3150,0
|
|
20240322,170700,31213588535,3150,3150,3150,3150,0
|
|
20240322,170600,31213588535,3150,3150,3150,3150,121688
|
|
20240322,170500,31213588535,3150,3150,3150,3150,0
|
|
20240322,170400,31213588535,3150,3150,3150,3150,0
|
|
20240322,170300,31213588535,3150,3150,3150,3150,0
|
|
20240322,170200,31213588535,3150,3150,3150,3150,0
|
|
20240322,170100,31213588535,3150,3150,3150,3150,0
|
|
20240322,170000,31213588535,3150,3150,3150,3150,0
|
|
20240322,165900,31213588535,3150,3150,3150,3150,0
|
|
20240322,165800,31213588535,3150,3150,3150,3150,0
|
|
20240322,165700,31213588535,3150,3150,3150,3150,0
|
|
20240322,165600,31213588535,3150,3150,3150,3150,0
|
|
20240322,165500,31213588535,3150,3150,3150,3150,0
|
|
20240322,165400,31213588535,3150,3150,3150,3150,0
|
|
20240322,165300,31213588535,3150,3150,3150,3150,0
|
|
20240322,165200,31213588535,3150,3150,3150,3150,0
|
|
20240322,165100,31213588535,3150,3150,3150,3150,0
|
|
20240322,165000,31213588535,3150,3150,3150,3150,0
|
|
20240322,164900,31213588535,3150,3150,3150,3150,0
|
|
20240322,164800,31213588535,3150,3150,3150,3150,0
|
|
20240322,164700,31213588535,3150,3150,3150,3150,0
|
|
20240322,164600,31213588535,3150,3150,3150,3150,0
|
|
20240322,164500,31213588535,3150,3150,3150,3150,0
|
|
20240322,164400,31213588535,3150,3150,3150,3150,0
|
|
20240322,164300,31213588535,3150,3150,3150,3150,0
|
|
20240322,164200,31213588535,3150,3150,3150,3150,0
|
|
20240322,164100,31213588535,3150,3150,3150,3150,0
|
|
20240322,164000,31213588535,3150,3150,3150,3150,0
|
|
20240322,163900,31213588535,3150,3150,3150,3150,0
|
|
20240322,163800,31213588535,3150,3150,3150,3150,0
|
|
20240322,163700,31213588535,3150,3150,3150,3150,0
|
|
20240322,163600,31213588535,3150,3150,3150,3150,121688
|
|
20240322,163500,31213588535,3150,3150,3150,3150,0
|
|
20240322,163400,31213588535,3150,3150,3150,3150,0
|
|
20240322,163300,31213588535,3150,3150,3150,3150,0
|
|
20240322,163200,31213588535,3150,3150,3150,3150,0
|
|
20240322,163100,31213588535,3150,3150,3150,3150,0
|
|
20240322,163000,31213588535,3150,3150,3150,3150,0
|
|
20240322,162900,31213588535,3150,3150,3150,3150,0
|
|
20240322,162800,31213588535,3150,3150,3150,3150,0
|
|
20240322,162700,31213588535,3150,3150,3150,3150,0
|
|
20240322,162600,31213588535,3150,3150,3150,3150,0
|
|
20240322,162500,31213588535,3150,3150,3150,3150,0
|
|
20240322,162400,31213588535,3150,3150,3150,3150,0
|
|
20240322,162300,31213588535,3150,3150,3150,3150,0
|
|
20240322,162200,31213588535,3150,3150,3150,3150,0
|
|
20240322,162100,31213588535,3150,3150,3150,3150,0
|
|
20240322,162000,31213588535,3150,3150,3150,3150,0
|
|
20240322,161900,31213588535,3150,3150,3150,3150,0
|
|
20240322,161800,31213588535,3150,3150,3150,3150,0
|
|
20240322,161700,31213588535,3150,3150,3150,3150,0
|
|
20240322,161600,31213588535,3150,3150,3150,3150,0
|
|
20240322,161500,31213588535,3150,3150,3150,3150,0
|
|
20240322,161400,31213588535,3150,3150,3150,3150,0
|
|
20240322,161300,31213588535,3150,3150,3150,3150,0
|
|
20240322,161200,31213588535,3150,3150,3150,3150,0
|
|
20240322,161100,31213588535,3150,3150,3150,3150,0
|
|
20240322,161000,31213588535,3150,3150,3150,3150,0
|
|
20240322,160900,31213588535,3150,3150,3150,3150,0
|
|
20240322,160800,31213588535,3150,3150,3150,3150,0
|
|
20240322,160700,31213588535,3150,3150,3150,3150,0
|
|
20240322,160600,31213588535,3150,3150,3150,3150,121688
|
|
20240322,160500,31213588535,3150,3150,3150,3150,0
|
|
20240322,160400,31213588535,3150,3150,3150,3150,0
|
|
20240322,160300,31213588535,3150,3150,3150,3150,0
|
|
20240322,160200,31213588535,3150,3150,3150,3150,0
|
|
20240322,160100,31213588535,3150,3150,3150,3150,0
|
|
20240322,160000,31213588535,3150,3150,3150,3150,0
|
|
20240322,155900,31213588535,3150,3150,3150,3150,0
|
|
20240322,155800,31213588535,3150,3150,3150,3150,0
|
|
20240322,155700,31213588535,3150,3150,3150,3150,0
|
|
20240322,155600,31213588535,3150,3150,3150,3150,0
|
|
20240322,155500,31213588535,3150,3150,3150,3150,0
|
|
20240322,155400,31213588535,3150,3150,3150,3150,0
|
|
20240322,155300,31213588535,3150,3150,3150,3150,0
|
|
20240322,155200,31213588535,3150,3150,3150,3150,0
|
|
20240322,155100,31213588535,3150,3150,3150,3150,0
|
|
20240322,155000,31213588535,3150,3150,3150,3150,0
|
|
20240322,154900,31213588535,3150,3150,3150,3150,0
|
|
20240322,154800,31213588535,3150,3150,3150,3150,0
|
|
20240322,154700,31213588535,3150,3150,3150,3150,0
|
|
20240322,154600,31213588535,3150,3150,3150,3150,0
|
|
20240322,154500,31213588535,3150,3150,3150,3150,0
|
|
20240322,154400,31213588535,3150,3150,3150,3150,0
|
|
20240322,154300,31213588535,3150,3150,3150,3150,0
|
|
20240322,154200,31213588535,3150,3150,3150,3150,0
|
|
20240322,154100,31213588535,3150,3150,3150,3150,0
|
|
20240322,154000,31213588535,3150,3150,3150,3150,0
|
|
20240322,153900,31213588535,3150,3150,3150,3150,0
|
|
20240322,153800,31213588535,3150,3150,3150,3150,0
|
|
20240322,153700,31213588535,3150,3150,3150,3150,0
|
|
20240322,153600,31213588535,3150,3150,3150,3150,121688
|
|
20240322,153500,31213588535,3150,3150,3150,3150,0
|
|
20240322,153400,31213588535,3150,3150,3150,3150,0
|
|
20240322,153300,31213588535,3150,3150,3150,3150,0
|
|
20240322,153200,31213588535,3150,3150,3150,3150,0
|
|
20240322,153100,31213588535,3150,3150,3150,3150,0
|
|
20240322,153000,31213588535,3150,3150,3150,3150,121688
|
|
20240322,152900,30830271335,3100,3100,3100,3100,0
|
|
20240322,152800,30830271335,3100,3100,3100,3100,0
|
|
20240322,152700,30830271335,3100,3100,3100,3100,0
|
|
20240322,152600,30830271335,3100,3100,3100,3100,0
|
|
20240322,152500,30830271335,3100,3100,3100,3100,0
|
|
20240322,152400,30830271335,3100,3100,3100,3100,0
|
|
20240322,152300,30830271335,3100,3100,3100,3100,0
|
|
20240322,152200,30830271335,3100,3100,3100,3100,0
|
|
20240322,152100,30830271335,3100,3100,3100,3100,0
|
|
20240322,152000,30830271335,3100,3100,3100,3100,0
|
|
20240322,151900,30830271335,3100,3110,3110,3080,47625
|
|
20240322,151800,30682977730,3090,3150,3150,3075,126152
|
|
20240322,151700,30291430750,3145,3145,3150,3135,22044
|
|
20240322,151600,30222258310,3145,3130,3160,3125,18277
|
|
20240322,151500,30164885385,3130,3155,3160,3125,29097
|
|
20240322,151400,30073509235,3160,3170,3190,3155,34362
|
|
20240322,151300,29964348955,3170,3170,3180,3165,21272
|
|
20240322,151200,29896879570,3165,3140,3175,3140,32134
|
|
20240322,151100,29795484600,3135,3130,3140,3125,8561
|
|
20240322,151000,29768679115,3140,3125,3145,3120,18058
|
|
20240322,150900,29712067605,3130,3155,3155,3120,24138
|
|
20240322,150800,29636585120,3145,3155,3160,3145,6223
|
|
20240322,150700,29616973410,3155,3150,3155,3140,13716
|
|
20240322,150600,29573778940,3150,3140,3150,3135,6737
|
|
20240322,150500,29552636445,3150,3150,3155,3135,9012
|
|
20240322,150400,29524295160,3155,3125,3160,3125,38120
|
|
20240322,150300,29404611120,3135,3125,3140,3125,4101
|
|
20240322,150200,29391772225,3125,3130,3150,3120,17025
|
|
20240322,150100,29338477180,3125,3150,3150,3120,32857
|
|
20240322,150000,29235687705,3150,3145,3155,3140,12299
|
|
20240322,145900,29196962980,3150,3150,3165,3135,18695
|
|
20240322,145800,29138208380,3155,3175,3185,3140,40771
|
|
20240322,145700,29008994110,3175,3185,3195,3170,26330
|
|
20240322,145600,28925262615,3185,3215,3215,3180,23062
|
|
20240322,145500,28851519800,3215,3180,3215,3170,67742
|
|
20240322,145400,28635018935,3185,3155,3185,3155,36683
|
|
20240322,145300,28518455675,3155,3145,3155,3130,28346
|
|
20240322,145200,28429483720,3145,3130,3145,3130,8009
|
|
20240322,145100,28404360795,3130,3130,3135,3120,11449
|
|
20240322,145000,28368544965,3130,3130,3140,3120,12703
|
|
20240322,144900,28328768275,3135,3125,3150,3120,22610
|
|
20240322,144800,28257831870,3120,3115,3125,3100,15958
|
|
20240322,144700,28208079375,3120,3130,3130,3085,47685
|
|
20240322,144600,28059885830,3125,3140,3155,3095,68153
|
|
20240322,144500,27847379980,3125,3170,3175,3110,61926
|
|
20240322,144400,27652844445,3175,3180,3180,3165,8229
|
|
20240322,144300,27626758180,3180,3175,3180,3165,8398
|
|
20240322,144200,27600118440,3175,3180,3180,3155,38598
|
|
20240322,144100,27477941975,3175,3175,3180,3170,11306
|
|
20240322,144000,27442055685,3175,3170,3185,3165,26169
|
|
20240322,143900,27359115655,3175,3190,3190,3175,29481
|
|
20240322,143800,27265236365,3190,3195,3200,3190,9220
|
|
20240322,143700,27235773205,3200,3195,3205,3180,11606
|
|
20240322,143600,27198790940,3185,3185,3215,3180,40492
|
|
20240322,143500,27069401565,3180,3225,3225,3180,54490
|
|
20240322,143400,26895011885,3225,3210,3225,3205,24640
|
|
20240322,143300,26815821625,3210,3220,3225,3210,19134
|
|
20240322,143200,26754233425,3225,3210,3225,3200,15300
|
|
20240322,143100,26705137365,3205,3225,3230,3205,41168
|
|
20240322,143000,26572723765,3220,3220,3230,3205,48516
|
|
20240322,142900,26416570340,3220,3220,3225,3190,113259
|
|
20240322,142800,26053507855,3220,3230,3230,3205,70182
|
|
20240322,142700,25827729570,3225,3200,3240,3195,215652
|
|
20240322,142600,25133141035,3195,3195,3200,3195,61331
|
|
20240322,142500,24936978050,3200,3180,3200,3180,83353
|
|
20240322,142400,24671123915,3180,3170,3180,3165,63121
|
|
20240322,142300,24470723925,3170,3135,3170,3135,74385
|
|
20240322,142200,24235904835,3135,3140,3145,3135,5405
|
|
20240322,142100,24218941845,3140,3145,3145,3135,10050
|
|
20240322,142000,24187380795,3145,3150,3150,3145,10148
|
|
20240322,141900,24155427095,3150,3145,3150,3145,10330
|
|
20240322,141800,24122919070,3140,3135,3145,3135,13535
|
|
20240322,141700,24080418200,3140,3135,3140,3130,5082
|
|
20240322,141600,24064476205,3135,3135,3135,3130,4442
|
|
20240322,141500,24050560910,3130,3125,3135,3125,10442
|
|
20240322,141400,24017895080,3125,3120,3125,3120,4661
|
|
20240322,141300,24003336585,3120,3120,3120,3115,3694
|
|
20240322,141200,23991826090,3115,3125,3125,3115,5460
|
|
20240322,141100,23974813800,3120,3125,3125,3120,3250
|
|
20240322,141000,23964672595,3120,3115,3130,3115,7380
|
|
20240322,140900,23941612780,3125,3130,3130,3115,2631
|
|
20240322,140800,23933409175,3130,3120,3130,3110,14530
|
|
20240322,140700,23888130535,3120,3115,3120,3115,1047
|
|
20240322,140600,23884868260,3115,3115,3125,3100,15681
|
|
20240322,140500,23836156210,3115,3130,3130,3110,9371
|
|
20240322,140400,23806896160,3130,3135,3140,3125,16496
|
|
20240322,140300,23755216455,3135,3145,3145,3135,12575
|
|
20240322,140200,23715700835,3140,3140,3145,3135,6062
|
|
20240322,140100,23696661495,3145,3135,3145,3130,17799
|
|
20240322,140000,23640787585,3135,3135,3150,3130,20679
|
|
20240322,135900,23575850640,3135,3130,3135,3125,9986
|
|
20240322,135800,23544582845,3130,3125,3135,3125,5828
|
|
20240322,135700,23526339300,3125,3135,3135,3125,2117
|
|
20240322,135600,23519713710,3135,3135,3140,3125,14317
|
|
20240322,135500,23474813650,3135,3135,3140,3135,8645
|
|
20240322,135400,23447696585,3140,3130,3140,3120,11982
|
|
20240322,135300,23410145380,3130,3140,3140,3130,9754
|
|
20240322,135200,23379574650,3140,3130,3140,3115,30386
|
|
20240322,135100,23284418150,3130,3105,3130,3100,17910
|
|
20240322,135000,23228643825,3115,3110,3115,3105,7320
|
|
20240322,134900,23205883320,3110,3100,3115,3100,2012
|
|
20240322,134800,23199633415,3100,3115,3115,3100,8596
|
|
20240322,134700,23172913970,3110,3125,3125,3110,9170
|
|
20240322,134600,23144314895,3120,3130,3130,3120,7908
|
|
20240322,134500,23119597040,3130,3115,3130,3115,13696
|
|
20240322,134400,23076837370,3110,3100,3115,3100,4056
|
|
20240322,134300,23064228295,3110,3095,3110,3095,38344
|
|
20240322,134200,22945413270,3095,3100,3105,3095,6645
|
|
20240322,134100,22924835955,3100,3110,3110,3100,2547
|
|
20240322,134000,22916937040,3105,3115,3115,3105,2135
|
|
20240322,133900,22910294475,3115,3105,3120,3100,4285
|
|
20240322,133800,22896963280,3100,3105,3105,3100,3811
|
|
20240322,133700,22885147940,3100,3100,3110,3095,6988
|
|
20240322,133600,22863476255,3100,3100,3100,3095,2075
|
|
20240322,133500,22857044570,3100,3090,3100,3090,8133
|
|
20240322,133400,22831856645,3095,3095,3095,3085,10478
|
|
20240322,133300,22799461180,3095,3095,3105,3095,5339
|
|
20240322,133200,22782923060,3100,3095,3100,3090,5661
|
|
20240322,133100,22765397875,3095,3080,3095,3075,27221
|
|
20240322,133000,22681455515,3080,3085,3085,3080,6651
|
|
20240322,132900,22660965595,3085,3090,3090,3085,15284
|
|
20240322,132800,22613803170,3090,3090,3095,3085,11559
|
|
20240322,132700,22578088020,3090,3095,3100,3090,8242
|
|
20240322,132600,22552598250,3095,3095,3105,3090,4469
|
|
20240322,132500,22538764605,3110,3110,3115,3095,7590
|
|
20240322,132400,22515210940,3110,3095,3110,3095,5040
|
|
20240322,132300,22499578005,3095,3120,3120,3095,22294
|
|
20240322,132200,22430333815,3120,3145,3145,3120,18887
|
|
20240322,132100,22371097190,3150,3150,3155,3140,20486
|
|
20240322,132000,22306602650,3145,3130,3155,3130,32416
|
|
20240322,131900,22204707230,3130,3115,3130,3115,32365
|
|
20240322,131800,22103600525,3105,3105,3115,3105,15306
|
|
20240322,131700,22056021805,3105,3110,3110,3100,5869
|
|
20240322,131600,22037800760,3105,3090,3105,3085,15113
|
|
20240322,131500,21990965140,3090,3100,3100,3090,5728
|
|
20240322,131400,21973235485,3100,3100,3100,3095,4152
|
|
20240322,131300,21960364450,3100,3100,3100,3090,564
|
|
20240322,131200,21958617920,3100,3090,3100,3080,15714
|
|
20240322,131100,21910008190,3090,3085,3095,3080,6055
|
|
20240322,131000,21891325865,3085,3090,3090,3080,3089
|
|
20240322,130900,21881796845,3090,3100,3100,3090,6785
|
|
20240322,130800,21860785815,3095,3100,3105,3075,13662
|
|
20240322,130700,21818578435,3100,3100,3100,3095,4936
|
|
20240322,130600,21803278100,3100,3100,3100,3095,4821
|
|
20240322,130500,21788353520,3095,3080,3095,3075,10552
|
|
20240322,130400,21755791030,3075,3070,3090,3070,18899
|
|
20240322,130300,21697577580,3075,3080,3080,3065,24483
|
|
20240322,130200,21622367865,3080,3095,3095,3075,36448
|
|
20240322,130100,21510039665,3095,3100,3105,3090,37073
|
|
20240322,130000,21395273630,3105,3105,3105,3100,5074
|
|
20240322,125900,21379532720,3105,3105,3110,3100,11793
|
|
20240322,125800,21342927030,3105,3115,3125,3095,27069
|
|
20240322,125700,21258726905,3120,3100,3120,3100,11818
|
|
20240322,125600,21221959460,3100,3100,3110,3100,3851
|
|
20240322,125500,21210009360,3105,3110,3110,3090,20911
|
|
20240322,125400,21145194420,3105,3110,3110,3105,2571
|
|
20240322,125300,21137207770,3110,3115,3115,3100,7965
|
|
20240322,125200,21112428310,3115,3090,3115,3090,31831
|
|
20240322,125100,21013742620,3090,3095,3100,3090,22104
|
|
20240322,125000,20945343075,3095,3120,3120,3090,64320
|
|
20240322,124900,20746057205,3120,3120,3130,3105,19234
|
|
20240322,124800,20686154150,3115,3130,3140,3115,10742
|
|
20240322,124700,20652558690,3130,3150,3150,3130,13061
|
|
20240322,124600,20611568210,3150,3135,3155,3135,6383
|
|
20240322,124500,20591523295,3140,3155,3160,3140,29866
|
|
20240322,124400,20497422755,3155,3145,3160,3145,28864
|
|
20240322,124300,20406519680,3145,3150,3155,3130,14110
|
|
20240322,124200,20362075765,3150,3130,3160,3125,30339
|
|
20240322,124100,20266598655,3130,3105,3130,3105,25898
|
|
20240322,124000,20185874560,3100,3150,3150,3100,45249
|
|
20240322,123900,20044491230,3145,3150,3155,3140,11697
|
|
20240322,123800,20007653935,3145,3145,3155,3145,24182
|
|
20240322,123700,19931503650,3145,3140,3160,3140,13534
|
|
20240322,123600,19888957975,3140,3165,3175,3140,82512
|
|
20240322,123500,19627982735,3160,3155,3165,3155,39502
|
|
20240322,123400,19503064595,3155,3140,3155,3140,24984
|
|
20240322,123300,19424337050,3145,3145,3145,3130,17607
|
|
20240322,123200,19369076950,3145,3130,3145,3125,18970
|
|
20240322,123100,19309639610,3130,3155,3165,3125,41300
|
|
20240322,123000,19179682260,3160,3140,3160,3135,42908
|
|
20240322,122900,19044684660,3140,3155,3160,3135,59403
|
|
20240322,122800,18857688830,3155,3135,3170,3135,85224
|
|
20240322,122700,18588950755,3140,3125,3140,3115,59760
|
|
20240322,122600,18401757805,3125,3115,3130,3115,27918
|
|
20240322,122500,18314619170,3120,3075,3120,3075,32695
|
|
20240322,122400,18213187445,3070,3090,3090,3070,24815
|
|
20240322,122300,18136863820,3085,3085,3100,3080,17022
|
|
20240322,122200,18084208150,3095,3080,3095,3075,11599
|
|
20240322,122100,18048409740,3080,3080,3090,3075,25446
|
|
20240322,122000,17970038655,3080,3090,3095,3075,20757
|
|
20240322,121900,17906006410,3090,3095,3100,3090,15548
|
|
20240322,121800,17857934375,3090,3105,3105,3090,13294
|
|
20240322,121700,17816773570,3105,3090,3110,3085,22878
|
|
20240322,121600,17745966475,3090,3090,3095,3090,16423
|
|
20240322,121500,17695214235,3090,3100,3100,3090,16076
|
|
20240322,121400,17645526555,3100,3100,3105,3085,17412
|
|
20240322,121300,17591644975,3100,3105,3105,3080,47402
|
|
20240322,121200,17445025375,3100,3135,3140,3095,54988
|
|
20240322,121100,17273749190,3140,3105,3140,3090,101014
|
|
20240322,121000,16957897765,3105,3065,3105,3055,44808
|
|
20240322,120900,16819382860,3055,3080,3090,3055,31468
|
|
20240322,120800,16722958910,3080,3080,3100,3080,28858
|
|
20240322,120700,16633889280,3085,3085,3090,3065,18850
|
|
20240322,120600,16575959745,3085,3120,3125,3075,21897
|
|
20240322,120500,16508142760,3125,3080,3125,3075,44028
|
|
20240322,120400,16371872915,3085,3100,3105,3080,28229
|
|
20240322,120300,16284735370,3090,3120,3125,3080,36436
|
|
20240322,120200,16171770105,3125,3110,3130,3095,50902
|
|
20240322,120100,16013402080,3110,3140,3170,3100,72920
|
|
20240322,120000,15784781930,3165,3140,3185,3135,192133
|
|
20240322,115900,15177414480,3135,3135,3150,3095,113849
|
|
20240322,115800,14821364150,3135,3065,3135,3030,125228
|
|
20240322,115700,14436345595,3060,3070,3085,3060,35504
|
|
20240322,115600,14327480720,3070,3075,3095,3055,59368
|
|
20240322,115500,14144776050,3080,3055,3080,3020,68298
|
|
20240322,115400,13936430260,3050,3095,3115,3045,92404
|
|
20240322,115300,13651832465,3110,3105,3150,3090,207668
|
|
20240322,115200,13003169070,3110,3105,3135,3085,157041
|
|
20240322,115100,12514576055,3105,3095,3105,3085,152350
|
|
20240322,115000,12043131920,3095,3095,3095,3095,0
|
|
20240322,114900,12043131920,3095,3095,3095,3095,0
|
|
20240322,114800,12043131920,3095,3055,3095,3045,120845
|
|
20240322,114700,11670621610,3050,3040,3075,3035,103294
|
|
20240322,114600,11355090070,3035,3025,3040,2985,102980
|
|
20240322,114500,11044448250,3020,2990,3025,2970,67844
|
|
20240322,114400,10840456435,3005,2995,3020,2970,183230
|
|
20240322,114300,10290830425,2995,2940,2995,2935,82769
|
|
20240322,114200,10044236660,2940,2910,2940,2910,20233
|
|
20240322,114100,9984944520,2925,2930,2935,2905,32261
|
|
20240322,114000,9890680825,2930,2960,2965,2930,51153
|
|
20240322,113900,9740244310,2960,2975,2985,2960,40672
|
|
20240322,113800,9619415960,2980,2965,2990,2960,67593
|
|
20240322,113700,9418163620,2965,2940,2965,2930,88280
|
|
20240322,113600,9157951490,2940,2920,2940,2915,29247
|
|
20240322,113500,9072366980,2920,2920,2920,2910,30510
|
|
20240322,113400,8983376455,2915,2910,2920,2890,36706
|
|
20240322,113300,8876560050,2905,2885,2905,2875,69861
|
|
20240322,113200,8674619795,2875,2855,2890,2855,35722
|
|
20240322,113100,8571929470,2860,2855,2865,2855,2827
|
|
20240322,113000,8563845765,2855,2840,2865,2835,13469
|
|
20240322,112900,8525431350,2830,2845,2845,2830,3112
|
|
20240322,112800,8516590355,2845,2835,2845,2830,13642
|
|
20240322,112700,8477865935,2835,2835,2840,2830,1405
|
|
20240322,112600,8473882540,2840,2820,2840,2815,7740
|
|
20240322,112500,8451939610,2835,2805,2835,2805,16305
|
|
20240322,112400,8406043585,2805,2805,2810,2800,2981
|
|
20240322,112300,8397682370,2805,2785,2805,2785,2192
|
|
20240322,112200,8391560090,2790,2785,2790,2780,5200
|
|
20240322,112100,8377087085,2785,2780,2785,2775,13292
|
|
20240322,112000,8340126790,2780,2815,2815,2780,34866
|
|
20240322,111900,8242489640,2815,2835,2835,2815,7835
|
|
20240322,111800,8220369325,2845,2835,2845,2835,1216
|
|
20240322,111700,8216921915,2835,2835,2835,2830,1179
|
|
20240322,111600,8213579500,2830,2840,2840,2830,2657
|
|
20240322,111500,8206054135,2835,2850,2850,2835,5189
|
|
20240322,111400,8191339970,2840,2840,2840,2840,1628
|
|
20240322,111300,8186716450,2840,2840,2850,2840,2181
|
|
20240322,111200,8180522280,2840,2845,2855,2840,2579
|
|
20240322,111100,8173188970,2855,2840,2855,2840,4307
|
|
20240322,111000,8160935105,2840,2835,2840,2835,3843
|
|
20240322,110900,8150028445,2840,2840,2840,2840,1686
|
|
20240322,110800,8145240205,2845,2850,2850,2840,1299
|
|
20240322,110700,8141542590,2855,2845,2855,2845,5998
|
|
20240322,110600,8124462915,2845,2850,2850,2840,1483
|
|
20240322,110500,8120244020,2850,2845,2850,2845,915
|
|
20240322,110400,8117640755,2845,2850,2850,2845,2684
|
|
20240322,110300,8109998355,2845,2840,2845,2835,4377
|
|
20240322,110200,8097566030,2835,2830,2840,2830,1287
|
|
20240322,110100,8093917415,2835,2830,2835,2830,1588
|
|
20240322,110000,8089422995,2830,2830,2830,2830,2002
|
|
20240322,105900,8083757335,2840,2830,2840,2830,6343
|
|
20240322,105800,8065753145,2835,2835,2835,2820,4019
|
|
20240322,105700,8054380840,2830,2830,2830,2815,9422
|
|
20240322,105600,8027778470,2830,2835,2840,2830,1989
|
|
20240322,105500,8022139045,2835,2820,2835,2820,9168
|
|
20240322,105400,7996215210,2820,2840,2840,2820,4652
|
|
20240322,105300,7983085085,2840,2825,2840,2825,4044
|
|
20240322,105200,7971646360,2820,2825,2825,2820,5004
|
|
20240322,105100,7957532445,2825,2840,2840,2820,4077
|
|
20240322,105000,7946011225,2840,2825,2840,2825,1206
|
|
20240322,104900,7942593410,2825,2835,2840,2825,5429
|
|
20240322,104800,7927243890,2825,2845,2845,2825,2893
|
|
20240322,104700,7919057580,2850,2850,2855,2830,4791
|
|
20240322,104600,7905461185,2845,2850,2855,2835,3734
|
|
20240322,104500,7894843470,2850,2860,2860,2850,4303
|
|
20240322,104400,7882551810,2860,2860,2870,2850,32716
|
|
20240322,104300,7788895345,2855,2835,2860,2835,9494
|
|
20240322,104200,7761811870,2825,2820,2835,2820,3385
|
|
20240322,104100,7752252490,2815,2825,2825,2810,15644
|
|
20240322,104000,7708155775,2825,2820,2850,2815,13407
|
|
20240322,103900,7670338815,2820,2835,2850,2815,15085
|
|
20240322,103800,7627747420,2840,2850,2850,2840,4238
|
|
20240322,103700,7615703080,2850,2850,2850,2845,1654
|
|
20240322,103600,7610991030,2850,2870,2870,2850,11082
|
|
20240322,103500,7579380085,2870,2860,2870,2860,11969
|
|
20240322,103400,7545085470,2860,2835,2865,2835,14342
|
|
20240322,103300,7504178560,2835,2835,2835,2835,3070
|
|
20240322,103200,7495475110,2835,2840,2845,2835,1465
|
|
20240322,103100,7491315620,2840,2840,2845,2840,2611
|
|
20240322,103000,7483900375,2840,2845,2850,2840,2718
|
|
20240322,102900,7476179240,2850,2855,2855,2845,2119
|
|
20240322,102800,7470140550,2855,2845,2855,2845,1589
|
|
20240322,102700,7465612100,2845,2850,2860,2835,8363
|
|
20240322,102600,7441807115,2840,2855,2860,2835,8392
|
|
20240322,102500,7417910250,2860,2860,2860,2855,875
|
|
20240322,102400,7415411015,2850,2870,2870,2850,10737
|
|
20240322,102300,7384759700,2875,2875,2880,2865,10746
|
|
20240322,102200,7353908550,2875,2850,2880,2845,9785
|
|
20240322,102100,7325933150,2850,2845,2850,2840,5166
|
|
20240322,102000,7311235980,2860,2845,2860,2840,7701
|
|
20240322,101900,7289328690,2845,2860,2860,2845,7391
|
|
20240322,101800,7268240210,2860,2860,2865,2860,167
|
|
20240322,101700,7267761930,2865,2865,2865,2860,6611
|
|
20240322,101600,7248840050,2865,2865,2870,2860,2033
|
|
20240322,101500,7243017150,2865,2875,2875,2860,3235
|
|
20240322,101400,7233738395,2865,2860,2885,2860,5500
|
|
20240322,101300,7217908130,2885,2875,2885,2860,7940
|
|
20240322,101200,7195109105,2875,2860,2900,2860,12478
|
|
20240322,101100,7159119245,2860,2850,2865,2840,11150
|
|
20240322,101000,7127353555,2850,2860,2860,2845,7529
|
|
20240322,100900,7105926725,2860,2870,2870,2840,27198
|
|
20240322,100800,7028289740,2870,2850,2870,2840,10909
|
|
20240322,100700,6997145160,2845,2865,2865,2845,8201
|
|
20240322,100600,6973766255,2865,2900,2900,2855,14889
|
|
20240322,100500,6931048195,2895,2910,2910,2895,29373
|
|
20240322,100400,6845747330,2910,2905,2910,2895,30779
|
|
20240322,100300,6756346215,2905,2910,2920,2900,17933
|
|
20240322,100200,6704168110,2900,2880,2910,2880,38456
|
|
20240322,100100,6592712625,2880,2865,2895,2860,27844
|
|
20240322,100000,6512633980,2860,2865,2870,2860,13873
|
|
20240322,095900,6472925295,2865,2860,2865,2850,10298
|
|
20240322,095800,6443470410,2860,2845,2865,2845,16010
|
|
20240322,095700,6397848585,2845,2845,2855,2845,3568
|
|
20240322,095600,6387681610,2845,2870,2875,2845,12879
|
|
20240322,095500,6350838540,2870,2830,2870,2825,28894
|
|
20240322,095400,6268496350,2830,2835,2840,2825,15681
|
|
20240322,095300,6224094390,2840,2835,2855,2830,32998
|
|
20240322,095200,6130480085,2835,2860,2870,2835,47605
|
|
20240322,095100,5995078500,2860,2855,2875,2855,7890
|
|
20240322,095000,5972461490,2855,2850,2870,2845,21909
|
|
20240322,094900,5909998305,2865,2870,2890,2850,25766
|
|
20240322,094800,5836129985,2870,2890,2895,2855,43802
|
|
20240322,094700,5710236720,2890,2885,2895,2870,31583
|
|
20240322,094600,5619347075,2885,2895,2900,2875,28455
|
|
20240322,094500,5537203580,2895,2920,2945,2880,102222
|
|
20240322,094400,5239542940,2915,2915,2920,2895,87260
|
|
20240322,094300,4985597415,2920,2880,2920,2870,128846
|
|
20240322,094200,4612049770,2870,2855,2885,2845,51809
|
|
20240322,094100,4463382205,2855,2855,2875,2845,34568
|
|
20240322,094000,4364573830,2860,2855,2865,2850,10575
|
|
20240322,093900,4334359980,2855,2885,2885,2840,44059
|
|
20240322,093800,4208422595,2880,2840,2885,2835,65801
|
|
20240322,093700,4020493700,2840,2820,2845,2805,42928
|
|
20240322,093600,3898996635,2820,2805,2830,2790,33266
|
|
20240322,093500,3805464340,2800,2830,2845,2800,35032
|
|
20240322,093400,3706663535,2830,2845,2850,2820,36195
|
|
20240322,093300,3603767880,2845,2825,2850,2810,31903
|
|
20240322,093200,3513664730,2825,2845,2860,2815,66390
|
|
20240322,093100,3325696655,2840,2850,2870,2835,62436
|
|
20240322,093000,3147244710,2850,2815,2880,2810,123183
|
|
20240322,092900,2796033675,2810,2815,2850,2785,153537
|
|
20240322,092800,2362434470,2810,2810,2810,2810,0
|
|
20240322,092700,2362434470,2810,2810,2810,2810,0
|
|
20240322,092600,2362434470,2810,2795,2810,2790,188185
|
|
20240322,092500,1835544485,2790,2775,2800,2770,63727
|
|
20240322,092400,1657961230,2770,2770,2775,2745,27826
|
|
20240322,092300,1581142500,2770,2720,2780,2715,65133
|
|
20240322,092200,1401757965,2715,2725,2745,2715,5657
|
|
20240322,092100,1386344900,2730,2690,2745,2690,21656
|
|
20240322,092000,1327303650,2700,2680,2700,2670,14286
|
|
20240322,091900,1288870210,2680,2670,2680,2670,6171
|
|
20240322,091800,1272381610,2680,2685,2685,2665,10436
|
|
20240322,091700,1244464960,2685,2680,2685,2680,1206
|
|
20240322,091600,1241232110,2680,2665,2700,2660,14138
|
|
20240322,091500,1203389250,2665,2685,2690,2665,8893
|
|
20240322,091400,1179596295,2680,2685,2700,2675,14014
|
|
20240322,091300,1142047755,2685,2705,2705,2685,10701
|
|
20240322,091200,1113212000,2710,2730,2760,2705,60476
|
|
20240322,091100,947729005,2730,2675,2730,2675,37675
|
|
20240322,091000,845561810,2680,2715,2720,2670,18783
|
|
20240322,090900,794966535,2715,2770,2775,2675,39214
|
|
20240322,090800,687385325,2765,2750,2790,2735,65792
|
|
20240322,090700,505381310,2750,2665,2755,2665,91784
|
|
20240322,090600,255608435,2680,2670,2680,2655,19987
|
|
20240322,090500,202196035,2670,2685,2685,2645,25678
|
|
20240322,090400,133685650,2680,2615,2685,2615,17292
|
|
20240322,090300,87692555,2625,2555,2625,2555,18876
|
|
20240322,090200,38794915,2545,2560,2565,2545,7807
|
|
20240322,090100,18895415,2560,2560,2585,2540,3109
|
|
20240322,090000,10923735,2590,2555,2590,2535,3921
|