599 lines
32 KiB
CSV
599 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,185600,205071634545,2460,2460,2460,2460,912602
|
|
20240313,185500,205071634545,2460,2460,2460,2460,0
|
|
20240313,185400,205071634545,2460,2460,2460,2460,0
|
|
20240313,185300,205071634545,2460,2460,2460,2460,0
|
|
20240313,185200,205071634545,2460,2460,2460,2460,0
|
|
20240313,185100,205071634545,2460,2460,2460,2460,0
|
|
20240313,185000,205071634545,2460,2460,2460,2460,0
|
|
20240313,184900,205071634545,2460,2460,2460,2460,0
|
|
20240313,184800,205071634545,2460,2460,2460,2460,0
|
|
20240313,184700,205071634545,2460,2460,2460,2460,0
|
|
20240313,184600,205071634545,2460,2460,2460,2460,0
|
|
20240313,184500,205071634545,2460,2460,2460,2460,0
|
|
20240313,184400,205071634545,2460,2460,2460,2460,0
|
|
20240313,184300,205071634545,2460,2460,2460,2460,0
|
|
20240313,184200,205071634545,2460,2460,2460,2460,0
|
|
20240313,184100,205071634545,2460,2460,2460,2460,0
|
|
20240313,184000,205071634545,2460,2460,2460,2460,0
|
|
20240313,183900,205071634545,2460,2460,2460,2460,0
|
|
20240313,183800,205071634545,2460,2460,2460,2460,0
|
|
20240313,183700,205071634545,2460,2460,2460,2460,0
|
|
20240313,183600,205071634545,2460,2460,2460,2460,0
|
|
20240313,183500,205071634545,2460,2460,2460,2460,0
|
|
20240313,183400,205071634545,2460,2460,2460,2460,0
|
|
20240313,183300,205071634545,2460,2460,2460,2460,0
|
|
20240313,183200,205071634545,2460,2460,2460,2460,0
|
|
20240313,183100,205071634545,2460,2460,2460,2460,0
|
|
20240313,183000,205071634545,2460,2460,2460,2460,0
|
|
20240313,182900,205071634545,2460,2460,2460,2460,0
|
|
20240313,182800,205071634545,2460,2460,2460,2460,0
|
|
20240313,182700,205071634545,2460,2460,2460,2460,0
|
|
20240313,182600,205071634545,2460,2460,2460,2460,912602
|
|
20240313,182500,205071634545,2460,2460,2460,2460,0
|
|
20240313,182400,205071634545,2460,2460,2460,2460,0
|
|
20240313,182300,205071634545,2460,2460,2460,2460,0
|
|
20240313,182200,205071634545,2460,2460,2460,2460,0
|
|
20240313,182100,205071634545,2460,2460,2460,2460,0
|
|
20240313,182000,205071634545,2460,2460,2460,2460,0
|
|
20240313,181900,205071634545,2460,2460,2460,2460,0
|
|
20240313,181800,205071634545,2460,2460,2460,2460,0
|
|
20240313,181700,205071634545,2460,2460,2460,2460,0
|
|
20240313,181600,205071634545,2460,2460,2460,2460,0
|
|
20240313,181500,205071634545,2460,2460,2460,2460,0
|
|
20240313,181400,205071634545,2460,2460,2460,2460,0
|
|
20240313,181300,205071634545,2460,2460,2460,2460,0
|
|
20240313,181200,205071634545,2460,2460,2460,2460,0
|
|
20240313,181100,205071634545,2460,2460,2460,2460,0
|
|
20240313,181000,205071634545,2460,2460,2460,2460,0
|
|
20240313,180900,205071634545,2460,2460,2460,2460,0
|
|
20240313,180800,205071634545,2460,2460,2460,2460,0
|
|
20240313,180700,205071634545,2460,2460,2460,2460,0
|
|
20240313,180600,205071634545,2460,2460,2460,2460,0
|
|
20240313,180500,205071634545,2460,2460,2460,2460,0
|
|
20240313,180400,205071634545,2460,2460,2460,2460,0
|
|
20240313,180300,205071634545,2460,2460,2460,2460,0
|
|
20240313,180200,205071634545,2460,2460,2460,2460,0
|
|
20240313,180100,205071634545,2460,2460,2460,2460,0
|
|
20240313,180000,205071634545,2460,2460,2460,2460,0
|
|
20240313,175900,205071634545,2460,2460,2460,2460,0
|
|
20240313,175800,205071634545,2460,2460,2460,2460,0
|
|
20240313,175700,205071634545,2460,2460,2460,2460,0
|
|
20240313,175600,205071634545,2460,2460,2460,2460,912602
|
|
20240313,175500,205071634545,2460,2460,2460,2460,0
|
|
20240313,175400,205071634545,2460,2460,2460,2460,0
|
|
20240313,175300,205071634545,2460,2460,2460,2460,0
|
|
20240313,175200,205071634545,2460,2460,2460,2460,0
|
|
20240313,175100,205071634545,2460,2460,2460,2460,0
|
|
20240313,175000,205071634545,2460,2460,2460,2460,0
|
|
20240313,174900,205071634545,2460,2460,2460,2460,0
|
|
20240313,174800,205071634545,2460,2460,2460,2460,0
|
|
20240313,174700,205071634545,2460,2460,2460,2460,0
|
|
20240313,174600,205071634545,2460,2460,2460,2460,0
|
|
20240313,174500,205071634545,2460,2460,2460,2460,0
|
|
20240313,174400,205071634545,2460,2460,2460,2460,0
|
|
20240313,174300,205071634545,2460,2460,2460,2460,0
|
|
20240313,174200,205071634545,2460,2460,2460,2460,0
|
|
20240313,174100,205071634545,2460,2460,2460,2460,0
|
|
20240313,174000,205071634545,2460,2460,2460,2460,0
|
|
20240313,173900,205071634545,2460,2460,2460,2460,0
|
|
20240313,173800,205071634545,2460,2460,2460,2460,0
|
|
20240313,173700,205071634545,2460,2460,2460,2460,0
|
|
20240313,173600,205071634545,2460,2460,2460,2460,0
|
|
20240313,173500,205071634545,2460,2460,2460,2460,0
|
|
20240313,173400,205071634545,2460,2460,2460,2460,0
|
|
20240313,173300,205071634545,2460,2460,2460,2460,0
|
|
20240313,173200,205071634545,2460,2460,2460,2460,0
|
|
20240313,173100,205071634545,2460,2460,2460,2460,0
|
|
20240313,173000,205071634545,2460,2460,2460,2460,0
|
|
20240313,172900,205071634545,2460,2460,2460,2460,0
|
|
20240313,172800,205071634545,2460,2460,2460,2460,0
|
|
20240313,172700,205071634545,2460,2460,2460,2460,0
|
|
20240313,172600,205071634545,2460,2460,2460,2460,912602
|
|
20240313,172500,205071634545,2460,2460,2460,2460,0
|
|
20240313,172400,205071634545,2460,2460,2460,2460,0
|
|
20240313,172300,205071634545,2460,2460,2460,2460,0
|
|
20240313,172200,205071634545,2460,2460,2460,2460,0
|
|
20240313,172100,205071634545,2460,2460,2460,2460,0
|
|
20240313,172000,205071634545,2460,2460,2460,2460,0
|
|
20240313,171900,205071634545,2460,2460,2460,2460,0
|
|
20240313,171800,205071634545,2460,2460,2460,2460,0
|
|
20240313,171700,205071634545,2460,2460,2460,2460,0
|
|
20240313,171600,205071634545,2460,2460,2460,2460,0
|
|
20240313,171500,205071634545,2460,2460,2460,2460,0
|
|
20240313,171400,205071634545,2460,2460,2460,2460,0
|
|
20240313,171300,205071634545,2460,2460,2460,2460,0
|
|
20240313,171200,205071634545,2460,2460,2460,2460,0
|
|
20240313,171100,205071634545,2460,2460,2460,2460,0
|
|
20240313,171000,205071634545,2460,2460,2460,2460,0
|
|
20240313,170900,205071634545,2460,2460,2460,2460,0
|
|
20240313,170800,205071634545,2460,2460,2460,2460,0
|
|
20240313,170700,205071634545,2460,2460,2460,2460,0
|
|
20240313,170600,205071634545,2460,2460,2460,2460,0
|
|
20240313,170500,205071634545,2460,2460,2460,2460,0
|
|
20240313,170400,205071634545,2460,2460,2460,2460,0
|
|
20240313,170300,205071634545,2460,2460,2460,2460,0
|
|
20240313,170200,205071634545,2460,2460,2460,2460,0
|
|
20240313,170100,205071634545,2460,2460,2460,2460,0
|
|
20240313,170000,205071634545,2460,2460,2460,2460,0
|
|
20240313,165900,205071634545,2460,2460,2460,2460,0
|
|
20240313,165800,205071634545,2460,2460,2460,2460,0
|
|
20240313,165700,205071634545,2460,2460,2460,2460,0
|
|
20240313,165600,205071634545,2460,2460,2460,2460,912602
|
|
20240313,165500,205071634545,2460,2460,2460,2460,0
|
|
20240313,165400,205071634545,2460,2460,2460,2460,0
|
|
20240313,165300,205071634545,2460,2460,2460,2460,0
|
|
20240313,165200,205071634545,2460,2460,2460,2460,0
|
|
20240313,165100,205071634545,2460,2460,2460,2460,0
|
|
20240313,165000,205071634545,2460,2460,2460,2460,0
|
|
20240313,164900,205071634545,2460,2460,2460,2460,0
|
|
20240313,164800,205071634545,2460,2460,2460,2460,0
|
|
20240313,164700,205071634545,2460,2460,2460,2460,0
|
|
20240313,164600,205071634545,2460,2460,2460,2460,0
|
|
20240313,164500,205071634545,2460,2460,2460,2460,0
|
|
20240313,164400,205071634545,2460,2460,2460,2460,0
|
|
20240313,164300,205071634545,2460,2460,2460,2460,0
|
|
20240313,164200,205071634545,2460,2460,2460,2460,0
|
|
20240313,164100,205071634545,2460,2460,2460,2460,0
|
|
20240313,164000,205071634545,2460,2460,2460,2460,0
|
|
20240313,163900,205071634545,2460,2460,2460,2460,0
|
|
20240313,163800,205071634545,2460,2460,2460,2460,0
|
|
20240313,163700,205071634545,2460,2460,2460,2460,0
|
|
20240313,163600,205071634545,2460,2460,2460,2460,0
|
|
20240313,163500,205071634545,2460,2460,2460,2460,0
|
|
20240313,163400,205071634545,2460,2460,2460,2460,0
|
|
20240313,163300,205071634545,2460,2460,2460,2460,0
|
|
20240313,163200,205071634545,2460,2460,2460,2460,0
|
|
20240313,163100,205071634545,2460,2460,2460,2460,0
|
|
20240313,163000,205071634545,2460,2460,2460,2460,0
|
|
20240313,162900,205071634545,2460,2460,2460,2460,0
|
|
20240313,162800,205071634545,2460,2460,2460,2460,0
|
|
20240313,162700,205071634545,2460,2460,2460,2460,0
|
|
20240313,162600,205071634545,2460,2460,2460,2460,912602
|
|
20240313,162500,205071634545,2460,2460,2460,2460,0
|
|
20240313,162400,205071634545,2460,2460,2460,2460,0
|
|
20240313,162300,205071634545,2460,2460,2460,2460,0
|
|
20240313,162200,205071634545,2460,2460,2460,2460,0
|
|
20240313,162100,205071634545,2460,2460,2460,2460,0
|
|
20240313,162000,205071634545,2460,2460,2460,2460,0
|
|
20240313,161900,205071634545,2460,2460,2460,2460,0
|
|
20240313,161800,205071634545,2460,2460,2460,2460,0
|
|
20240313,161700,205071634545,2460,2460,2460,2460,0
|
|
20240313,161600,205071634545,2460,2460,2460,2460,0
|
|
20240313,161500,205071634545,2460,2460,2460,2460,0
|
|
20240313,161400,205071634545,2460,2460,2460,2460,0
|
|
20240313,161300,205071634545,2460,2460,2460,2460,0
|
|
20240313,161200,205071634545,2460,2460,2460,2460,0
|
|
20240313,161100,205071634545,2460,2460,2460,2460,0
|
|
20240313,161000,205071634545,2460,2460,2460,2460,0
|
|
20240313,160900,205071634545,2460,2460,2460,2460,0
|
|
20240313,160800,205071634545,2460,2460,2460,2460,0
|
|
20240313,160700,205071634545,2460,2460,2460,2460,0
|
|
20240313,160600,205071634545,2460,2460,2460,2460,0
|
|
20240313,160500,205071634545,2460,2460,2460,2460,0
|
|
20240313,160400,205071634545,2460,2460,2460,2460,0
|
|
20240313,160300,205071634545,2460,2460,2460,2460,0
|
|
20240313,160200,205071634545,2460,2460,2460,2460,0
|
|
20240313,160100,205071634545,2460,2460,2460,2460,0
|
|
20240313,160000,205071634545,2460,2460,2460,2460,0
|
|
20240313,155900,205071634545,2460,2460,2460,2460,0
|
|
20240313,155800,205071634545,2460,2460,2460,2460,0
|
|
20240313,155700,205071634545,2460,2460,2460,2460,0
|
|
20240313,155600,205071634545,2460,2460,2460,2460,912602
|
|
20240313,155500,205071634545,2460,2460,2460,2460,0
|
|
20240313,155400,205071634545,2460,2460,2460,2460,0
|
|
20240313,155300,205071634545,2460,2460,2460,2460,0
|
|
20240313,155200,205071634545,2460,2460,2460,2460,0
|
|
20240313,155100,205071634545,2460,2460,2460,2460,0
|
|
20240313,155000,205071634545,2460,2460,2460,2460,0
|
|
20240313,154900,205071634545,2460,2460,2460,2460,0
|
|
20240313,154800,205071634545,2460,2460,2460,2460,0
|
|
20240313,154700,205071634545,2460,2460,2460,2460,0
|
|
20240313,154600,205071634545,2460,2460,2460,2460,0
|
|
20240313,154500,205071634545,2460,2460,2460,2460,0
|
|
20240313,154400,205071634545,2460,2460,2460,2460,0
|
|
20240313,154300,205071634545,2460,2460,2460,2460,0
|
|
20240313,154200,205071634545,2460,2460,2460,2460,0
|
|
20240313,154100,205071634545,2460,2460,2460,2460,0
|
|
20240313,154000,205071634545,2460,2460,2460,2460,0
|
|
20240313,153900,205071634545,2460,2460,2460,2460,0
|
|
20240313,153800,205071634545,2460,2460,2460,2460,0
|
|
20240313,153700,205071634545,2460,2460,2460,2460,0
|
|
20240313,153600,205071634545,2460,2460,2460,2460,0
|
|
20240313,153500,205071634545,2460,2460,2460,2460,0
|
|
20240313,153400,205071634545,2460,2460,2460,2460,0
|
|
20240313,153300,205071634545,2460,2460,2460,2460,0
|
|
20240313,153200,205071634545,2460,2460,2460,2460,0
|
|
20240313,153100,205071634545,2460,2460,2460,2460,0
|
|
20240313,153000,205071634545,2460,2460,2460,2460,912602
|
|
20240313,152900,202826633625,2465,2465,2465,2465,0
|
|
20240313,152800,202826633625,2465,2465,2465,2465,0
|
|
20240313,152700,202826633625,2465,2465,2465,2465,0
|
|
20240313,152600,202826633625,2465,2465,2465,2465,0
|
|
20240313,152500,202826633625,2465,2465,2465,2465,0
|
|
20240313,152400,202826633625,2465,2465,2465,2465,0
|
|
20240313,152300,202826633625,2465,2465,2465,2465,0
|
|
20240313,152200,202826633625,2465,2465,2465,2465,0
|
|
20240313,152100,202826633625,2465,2465,2465,2465,0
|
|
20240313,152000,202826633625,2465,2465,2465,2465,0
|
|
20240313,151900,202826633625,2465,2460,2465,2455,411115
|
|
20240313,151800,201815028695,2460,2435,2460,2435,349917
|
|
20240313,151700,200957854895,2440,2445,2450,2435,120882
|
|
20240313,151600,200662673690,2450,2455,2455,2445,144822
|
|
20240313,151500,200308298120,2455,2450,2460,2445,245921
|
|
20240313,151400,199705036175,2450,2440,2450,2435,186201
|
|
20240313,151300,199250047410,2435,2440,2440,2435,57309
|
|
20240313,151200,199110377475,2440,2430,2440,2430,102358
|
|
20240313,151100,198861135900,2430,2435,2435,2430,46256
|
|
20240313,151000,198748660020,2430,2430,2435,2425,45333
|
|
20240313,150900,198638452660,2430,2440,2445,2430,63260
|
|
20240313,150800,198484578800,2445,2435,2445,2430,142913
|
|
20240313,150700,198136190865,2440,2445,2445,2435,60382
|
|
20240313,150600,197988861275,2445,2440,2445,2435,136385
|
|
20240313,150500,197655822110,2440,2440,2440,2435,41118
|
|
20240313,150400,197555532040,2435,2435,2440,2430,75121
|
|
20240313,150300,197372617135,2435,2435,2440,2430,59966
|
|
20240313,150200,197226689310,2435,2430,2435,2425,88387
|
|
20240313,150100,197012029680,2430,2430,2435,2420,139364
|
|
20240313,150000,196674232370,2430,2430,2435,2425,137522
|
|
20240313,145900,196340073330,2430,2435,2440,2430,48658
|
|
20240313,145800,196221597185,2435,2435,2445,2435,32121
|
|
20240313,145700,196143310740,2440,2435,2450,2430,163530
|
|
20240313,145600,195743999425,2435,2435,2440,2430,125301
|
|
20240313,145500,195439009740,2435,2440,2440,2435,73787
|
|
20240313,145400,195259213550,2440,2435,2445,2420,213395
|
|
20240313,145300,194740809025,2430,2440,2445,2430,61380
|
|
20240313,145200,194591229890,2440,2440,2445,2435,129569
|
|
20240313,145100,194275386285,2445,2455,2465,2440,135949
|
|
20240313,145000,193942044920,2460,2455,2465,2445,194662
|
|
20240313,144900,193464429105,2455,2450,2470,2450,415674
|
|
20240313,144800,192440249270,2455,2450,2460,2450,91571
|
|
20240313,144700,192215511540,2450,2450,2455,2445,129808
|
|
20240313,144600,191897213890,2450,2440,2450,2435,46055
|
|
20240313,144500,191784601705,2440,2445,2445,2440,32159
|
|
20240313,144400,191706067460,2445,2435,2450,2435,45391
|
|
20240313,144300,191595321525,2435,2445,2445,2435,32415
|
|
20240313,144200,191516250215,2440,2450,2455,2430,246327
|
|
20240313,144100,190915333880,2450,2460,2460,2445,112655
|
|
20240313,144000,190639383585,2455,2450,2460,2445,184049
|
|
20240313,143900,190187991390,2450,2450,2455,2440,99851
|
|
20240313,143800,189943500120,2450,2450,2450,2440,62445
|
|
20240313,143700,189790760730,2450,2450,2455,2440,110129
|
|
20240313,143600,189521075180,2440,2440,2450,2435,66517
|
|
20240313,143500,189358742720,2440,2435,2440,2430,24307
|
|
20240313,143400,189299494860,2430,2445,2445,2430,43072
|
|
20240313,143300,189194584990,2445,2455,2455,2435,108157
|
|
20240313,143200,188930186695,2455,2445,2455,2435,108100
|
|
20240313,143100,188665667920,2440,2435,2445,2430,140469
|
|
20240313,143000,188323586135,2430,2435,2445,2430,108823
|
|
20240313,142900,188058184555,2435,2440,2445,2435,39079
|
|
20240313,142800,187962937000,2440,2425,2445,2420,160114
|
|
20240313,142700,187572938080,2420,2425,2430,2420,50516
|
|
20240313,142600,187450450930,2425,2425,2430,2420,17137
|
|
20240313,142500,187408928695,2420,2420,2430,2415,25547
|
|
20240313,142400,187347044410,2415,2430,2430,2415,63305
|
|
20240313,142300,187193666620,2425,2425,2430,2415,77183
|
|
20240313,142200,187006787490,2425,2410,2425,2410,56254
|
|
20240313,142100,186870906530,2410,2430,2435,2410,160088
|
|
20240313,142000,186483860660,2430,2435,2440,2430,61204
|
|
20240313,141900,186335017270,2435,2440,2440,2425,84522
|
|
20240313,141800,186129263915,2440,2465,2465,2430,259065
|
|
20240313,141700,185494813100,2465,2430,2465,2430,402775
|
|
20240313,141600,184506164730,2435,2430,2435,2425,23599
|
|
20240313,141500,184448810340,2425,2430,2435,2425,27677
|
|
20240313,141400,184381597615,2425,2425,2435,2425,65766
|
|
20240313,141300,184221864765,2425,2435,2435,2425,37446
|
|
20240313,141200,184130938480,2430,2420,2435,2415,40437
|
|
20240313,141100,184032981150,2420,2430,2440,2415,143313
|
|
20240313,141000,183685532210,2435,2445,2455,2435,172856
|
|
20240313,140900,183262816165,2445,2445,2455,2440,220371
|
|
20240313,140800,182723405745,2445,2430,2450,2430,262549
|
|
20240313,140700,182082283915,2430,2430,2435,2425,33839
|
|
20240313,140600,182000018595,2430,2430,2435,2425,38484
|
|
20240313,140500,181906477890,2430,2425,2435,2420,75083
|
|
20240313,140400,181724316490,2425,2430,2430,2420,37421
|
|
20240313,140300,181633527220,2425,2415,2430,2415,81162
|
|
20240313,140200,181436772700,2415,2415,2420,2415,18365
|
|
20240313,140100,181392391480,2415,2425,2430,2415,39003
|
|
20240313,140000,181297941570,2425,2430,2435,2425,23681
|
|
20240313,135900,181240447920,2430,2425,2430,2420,47838
|
|
20240313,135800,181124335745,2420,2420,2430,2420,25170
|
|
20240313,135700,181063368925,2425,2430,2430,2420,60101
|
|
20240313,135600,180917662700,2430,2420,2430,2415,53247
|
|
20240313,135500,180788505425,2415,2435,2440,2410,171497
|
|
20240313,135400,180371800965,2430,2425,2435,2420,163159
|
|
20240313,135300,179975617665,2425,2415,2430,2410,154671
|
|
20240313,135200,179601074345,2415,2415,2415,2410,35576
|
|
20240313,135100,179515226530,2415,2395,2415,2390,78304
|
|
20240313,135000,179327239235,2400,2405,2405,2395,14992
|
|
20240313,134900,179291254075,2400,2400,2405,2390,17113
|
|
20240313,134800,179250221480,2400,2405,2410,2395,51673
|
|
20240313,134700,179126137390,2405,2400,2410,2395,21414
|
|
20240313,134600,179074685275,2395,2390,2395,2390,60297
|
|
20240313,134500,178930548320,2390,2400,2400,2390,29738
|
|
20240313,134400,178859385395,2400,2395,2405,2390,43772
|
|
20240313,134300,178754583365,2400,2415,2415,2395,98197
|
|
20240313,134200,178518538130,2425,2415,2430,2405,321398
|
|
20240313,134100,177740523720,2410,2410,2415,2410,18860
|
|
20240313,134000,177695014620,2415,2405,2415,2405,29990
|
|
20240313,133900,177622771845,2405,2410,2415,2405,92264
|
|
20240313,133800,177400282290,2410,2395,2410,2395,154222
|
|
20240313,133700,177029513710,2395,2390,2400,2390,24781
|
|
20240313,133600,176970200840,2395,2390,2400,2385,41961
|
|
20240313,133500,176869866410,2395,2395,2395,2385,43872
|
|
20240313,133400,176764950860,2395,2385,2400,2380,61407
|
|
20240313,133300,176618243225,2385,2380,2390,2365,158312
|
|
20240313,133200,176242177560,2375,2400,2410,2375,105096
|
|
20240313,133100,175991146250,2395,2410,2420,2395,150291
|
|
20240313,133000,175629168690,2405,2400,2410,2395,41085
|
|
20240313,132900,175530448465,2400,2410,2410,2395,51345
|
|
20240313,132800,175406982195,2405,2395,2410,2395,64057
|
|
20240313,132700,175252964950,2390,2410,2410,2390,63102
|
|
20240313,132600,175101497650,2405,2405,2415,2405,69321
|
|
20240313,132500,174934456930,2405,2405,2415,2400,53139
|
|
20240313,132400,174806481810,2410,2405,2415,2400,115954
|
|
20240313,132300,174527087965,2400,2385,2405,2380,76599
|
|
20240313,132200,174344087195,2390,2390,2400,2385,48479
|
|
20240313,132100,174228307085,2390,2400,2405,2390,107027
|
|
20240313,132000,173971632920,2400,2400,2410,2395,144227
|
|
20240313,131900,173625301310,2400,2395,2405,2390,60946
|
|
20240313,131800,173479096040,2395,2390,2405,2390,92607
|
|
20240313,131700,173257105655,2390,2400,2400,2385,54409
|
|
20240313,131600,173126886295,2400,2385,2400,2385,28992
|
|
20240313,131500,173057584070,2385,2390,2395,2380,93978
|
|
20240313,131400,172833269265,2390,2370,2405,2355,341911
|
|
20240313,131300,172021742345,2370,2400,2400,2360,544137
|
|
20240313,131200,170726246140,2395,2420,2425,2395,209336
|
|
20240313,131100,170221979190,2420,2420,2425,2415,94916
|
|
20240313,131000,169992387040,2420,2420,2430,2420,114055
|
|
20240313,130900,169716180405,2420,2425,2430,2420,38848
|
|
20240313,130800,169622004615,2430,2430,2435,2425,32416
|
|
20240313,130700,169543307710,2430,2430,2430,2420,57845
|
|
20240313,130600,169403033105,2425,2445,2445,2420,94254
|
|
20240313,130500,169173771210,2445,2435,2445,2425,105227
|
|
20240313,130400,168918002005,2430,2440,2445,2430,94291
|
|
20240313,130300,168688271575,2440,2460,2460,2430,158464
|
|
20240313,130200,168300914085,2460,2450,2465,2445,89727
|
|
20240313,130100,168080538115,2450,2455,2465,2435,188650
|
|
20240313,130000,167618033025,2455,2460,2475,2455,554603
|
|
20240313,125900,166250187575,2465,2445,2470,2435,475801
|
|
20240313,125800,165081101945,2445,2440,2450,2435,195760
|
|
20240313,125700,164602704700,2440,2415,2440,2410,216980
|
|
20240313,125600,164074946735,2415,2415,2425,2410,55621
|
|
20240313,125500,163940572545,2410,2420,2420,2405,46359
|
|
20240313,125400,163828788135,2415,2425,2425,2415,38019
|
|
20240313,125300,163736680390,2425,2420,2430,2420,99217
|
|
20240313,125200,163496054870,2425,2405,2435,2405,260488
|
|
20240313,125100,162865355335,2405,2400,2405,2395,101977
|
|
20240313,125000,162620597435,2395,2395,2400,2390,67980
|
|
20240313,124900,162457960000,2390,2395,2395,2385,141515
|
|
20240313,124800,162120149920,2390,2390,2400,2390,35887
|
|
20240313,124700,162034184060,2395,2390,2400,2385,180416
|
|
20240313,124600,161603057030,2390,2385,2395,2385,76113
|
|
20240313,124500,161421044570,2390,2395,2395,2385,227486
|
|
20240313,124400,160877817445,2395,2390,2405,2390,216819
|
|
20240313,124300,160358682150,2395,2420,2420,2390,483174
|
|
20240313,124200,159197809220,2415,2420,2420,2410,90187
|
|
20240313,124100,158980075970,2415,2425,2430,2415,66260
|
|
20240313,124000,158819784690,2425,2425,2430,2420,40756
|
|
20240313,123900,158720924715,2425,2425,2435,2420,76719
|
|
20240313,123800,158534672900,2430,2415,2435,2415,121966
|
|
20240313,123700,158239359190,2415,2420,2425,2415,54659
|
|
20240313,123600,158107277150,2420,2425,2430,2420,30784
|
|
20240313,123500,158032680785,2425,2425,2430,2415,81276
|
|
20240313,123400,157836073015,2420,2430,2430,2420,38655
|
|
20240313,123300,157742368940,2425,2425,2430,2420,79052
|
|
20240313,123200,157550904610,2425,2425,2430,2420,48177
|
|
20240313,123100,157434043940,2430,2440,2440,2420,95253
|
|
20240313,123000,157202850720,2440,2430,2440,2425,25173
|
|
20240313,122900,157141663220,2425,2430,2445,2420,105513
|
|
20240313,122800,156885151240,2430,2440,2440,2430,78724
|
|
20240313,122700,156693570875,2440,2450,2450,2440,55332
|
|
20240313,122600,156558248360,2450,2455,2465,2445,165433
|
|
20240313,122500,156152205955,2455,2460,2465,2450,237296
|
|
20240313,122400,155568382055,2460,2445,2460,2435,142937
|
|
20240313,122300,155218324180,2445,2455,2460,2435,111040
|
|
20240313,122200,154946433020,2455,2455,2465,2445,321205
|
|
20240313,122100,154157216710,2460,2430,2465,2425,330695
|
|
20240313,122000,153346958645,2430,2425,2435,2425,38199
|
|
20240313,121900,153254214470,2425,2420,2430,2420,29196
|
|
20240313,121800,153183423355,2420,2415,2430,2410,76251
|
|
20240313,121700,152999028665,2420,2420,2425,2415,23559
|
|
20240313,121600,152942077475,2420,2425,2425,2420,24366
|
|
20240313,121500,152883093935,2425,2420,2425,2415,31587
|
|
20240313,121400,152806631160,2420,2425,2430,2420,31390
|
|
20240313,121300,152730585020,2430,2430,2435,2425,42595
|
|
20240313,121200,152627153760,2430,2440,2445,2430,82457
|
|
20240313,121100,152426203810,2440,2430,2440,2425,70723
|
|
20240313,121000,152253968630,2430,2410,2435,2410,77144
|
|
20240313,120900,152067088955,2410,2415,2420,2410,81749
|
|
20240313,120800,151869902090,2420,2415,2420,2410,86119
|
|
20240313,120700,151661946400,2415,2420,2425,2415,58467
|
|
20240313,120600,151520497610,2425,2420,2435,2415,90323
|
|
20240313,120500,151301429655,2420,2420,2425,2415,61627
|
|
20240313,120400,151152291025,2425,2420,2430,2415,88840
|
|
20240313,120300,150937176865,2420,2430,2435,2420,98769
|
|
20240313,120200,150697801765,2430,2435,2435,2430,34859
|
|
20240313,120100,150613076975,2435,2435,2440,2430,25941
|
|
20240313,120000,150549932615,2435,2430,2435,2430,24112
|
|
20240313,115900,150491290745,2435,2430,2435,2430,52175
|
|
20240313,115800,150364479700,2435,2435,2440,2430,44846
|
|
20240313,115700,150255262605,2440,2430,2440,2430,27109
|
|
20240313,115600,150189278975,2430,2435,2440,2425,145637
|
|
20240313,115500,149835255085,2440,2440,2445,2440,34579
|
|
20240313,115400,149750862065,2440,2440,2450,2435,46441
|
|
20240313,115300,149637579795,2440,2445,2445,2435,84902
|
|
20240313,115200,149430404725,2440,2450,2455,2440,35230
|
|
20240313,115100,149344198315,2455,2450,2455,2450,25375
|
|
20240313,115000,149281997085,2455,2445,2455,2440,39937
|
|
20240313,114900,149184212740,2450,2445,2450,2440,27009
|
|
20240313,114800,149118178630,2445,2445,2460,2440,70389
|
|
20240313,114700,148945772760,2440,2455,2460,2440,70686
|
|
20240313,114600,148772533065,2455,2460,2465,2450,138144
|
|
20240313,114500,148432658910,2465,2465,2465,2455,65668
|
|
20240313,114400,148270909410,2460,2440,2465,2440,146731
|
|
20240313,114300,147910961535,2440,2455,2460,2435,135599
|
|
20240313,114200,147578883805,2455,2450,2455,2450,28825
|
|
20240313,114100,147508143545,2455,2455,2460,2450,66152
|
|
20240313,114000,147345723540,2455,2455,2455,2450,27826
|
|
20240313,113900,147277454425,2455,2455,2455,2445,56763
|
|
20240313,113800,147138253565,2455,2450,2455,2445,60802
|
|
20240313,113700,146989380155,2450,2450,2455,2440,64671
|
|
20240313,113600,146831049645,2450,2460,2460,2450,75492
|
|
20240313,113500,146645556530,2460,2460,2460,2445,72400
|
|
20240313,113400,146467835740,2460,2450,2460,2435,191353
|
|
20240313,113300,145999451405,2450,2425,2450,2425,219709
|
|
20240313,113200,145463299005,2430,2425,2430,2420,29005
|
|
20240313,113100,145392944195,2425,2425,2435,2425,63650
|
|
20240313,113000,145238465260,2425,2435,2435,2420,77571
|
|
20240313,112900,145050040175,2435,2420,2435,2415,150669
|
|
20240313,112800,144684777485,2415,2410,2425,2405,201111
|
|
20240313,112700,144198918535,2410,2420,2425,2410,247586
|
|
20240313,112600,143601016640,2420,2435,2435,2420,160314
|
|
20240313,112500,143212158470,2435,2430,2440,2430,65085
|
|
20240313,112400,143053791775,2435,2435,2440,2425,127618
|
|
20240313,112300,142743829330,2440,2445,2445,2420,211189
|
|
20240313,112200,142230259685,2445,2450,2450,2440,166061
|
|
20240313,112100,141824528185,2450,2455,2455,2445,76417
|
|
20240313,112000,141637252775,2455,2445,2455,2435,80041
|
|
20240313,111900,141441367840,2440,2445,2450,2430,155540
|
|
20240313,111800,141062194215,2440,2450,2460,2440,242121
|
|
20240313,111700,140468762745,2445,2450,2450,2430,491357
|
|
20240313,111600,139270387050,2445,2470,2480,2445,348453
|
|
20240313,111500,138413345875,2470,2485,2485,2465,122041
|
|
20240313,111400,138111454760,2485,2485,2485,2475,45551
|
|
20240313,111300,137998514475,2490,2480,2490,2480,147123
|
|
20240313,111200,137632611110,2480,2475,2490,2465,168118
|
|
20240313,111100,137216183655,2475,2480,2480,2465,174671
|
|
20240313,111000,136784423460,2475,2490,2490,2475,120190
|
|
20240313,110900,136485943415,2490,2485,2500,2475,316406
|
|
20240313,110800,135697767855,2485,2480,2490,2460,262736
|
|
20240313,110700,135047282015,2485,2475,2490,2475,178078
|
|
20240313,110600,134605179870,2475,2465,2480,2465,120412
|
|
20240313,110500,134306918300,2470,2465,2470,2455,164431
|
|
20240313,110400,133901833655,2465,2460,2470,2460,102866
|
|
20240313,110300,133648252080,2470,2475,2475,2460,181390
|
|
20240313,110200,133201189205,2470,2490,2495,2465,416008
|
|
20240313,110100,132166945260,2485,2465,2490,2465,302567
|
|
20240313,110000,131417114045,2465,2460,2475,2460,143675
|
|
20240313,105900,131062724820,2465,2450,2465,2445,239750
|
|
20240313,105800,130473908480,2455,2480,2480,2445,465353
|
|
20240313,105700,129329352615,2485,2470,2485,2465,229258
|
|
20240313,105600,128761189160,2465,2470,2470,2460,141934
|
|
20240313,105500,128411390455,2465,2475,2480,2455,417584
|
|
20240313,105400,127382491430,2475,2490,2495,2475,168253
|
|
20240313,105300,126964919575,2490,2480,2495,2465,451957
|
|
20240313,105200,125844351320,2480,2475,2485,2465,366398
|
|
20240313,105100,124937478980,2475,2500,2505,2465,697885
|
|
20240313,105000,123205628290,2505,2505,2525,2500,948155
|
|
20240313,104900,120822863945,2500,2510,2520,2490,1150470
|
|
20240313,104800,117937109660,2505,2505,2505,2505,0
|
|
20240313,104700,117937109660,2505,2510,2510,2505,472635
|
|
20240313,104600,116750961370,2505,2485,2510,2485,1306968
|
|
20240313,104500,113481250920,2490,2490,2495,2475,557385
|
|
20240313,104400,112095230040,2490,2450,2495,2445,930549
|
|
20240313,104300,109790412415,2450,2435,2455,2430,267228
|
|
20240313,104200,109136583505,2435,2425,2445,2425,207138
|
|
20240313,104100,108632503890,2430,2425,2430,2420,87538
|
|
20240313,104000,108420260415,2425,2430,2435,2420,161267
|
|
20240313,103900,108028831155,2430,2440,2445,2425,93283
|
|
20240313,103800,107801594245,2440,2440,2445,2420,201235
|
|
20240313,103700,107312685710,2435,2445,2455,2435,147421
|
|
20240313,103600,106952091385,2450,2460,2465,2435,309682
|
|
20240313,103500,106193107495,2460,2430,2460,2430,465650
|
|
20240313,103400,105053715120,2430,2430,2445,2430,167576
|
|
20240313,103300,104645388395,2430,2445,2450,2420,264657
|
|
20240313,103200,104000959785,2450,2430,2450,2425,520922
|
|
20240313,103100,102729956135,2430,2415,2440,2415,280079
|
|
20240313,103000,102049325310,2420,2430,2430,2410,206598
|
|
20240313,102900,101549481550,2430,2405,2435,2400,436296
|
|
20240313,102800,100495403495,2405,2400,2410,2395,459222
|
|
20240313,102700,99391557290,2400,2385,2400,2380,426138
|
|
20240313,102600,98373420235,2380,2365,2390,2360,561807
|
|
20240313,102500,97037097480,2365,2360,2365,2350,242236
|
|
20240313,102400,96466174285,2360,2360,2365,2350,441606
|
|
20240313,102300,95425640905,2365,2365,2380,2360,391360
|
|
20240313,102200,94498374175,2365,2385,2395,2360,882964
|
|
20240313,102100,92400506885,2385,2400,2400,2385,135849
|
|
20240313,102000,92075777845,2395,2405,2405,2380,280256
|
|
20240313,101900,91405642625,2405,2395,2405,2390,199465
|
|
20240313,101800,90927445745,2395,2390,2415,2390,433394
|
|
20240313,101700,89887625400,2390,2415,2415,2385,664867
|
|
20240313,101600,88294265720,2415,2405,2420,2400,511999
|
|
20240313,101500,87061390885,2405,2420,2435,2405,647224
|
|
20240313,101400,85496763770,2415,2445,2445,2410,493501
|
|
20240313,101300,84300766600,2445,2455,2455,2440,222396
|
|
20240313,101200,83756380545,2450,2465,2470,2445,306652
|
|
20240313,101100,83003177435,2470,2480,2490,2455,633719
|
|
20240313,101000,81434968610,2480,2475,2485,2460,633699
|
|
20240313,100900,79867658525,2475,2440,2480,2435,797602
|
|
20240313,100800,77904379465,2440,2425,2445,2415,152436
|
|
20240313,100700,77533565270,2425,2440,2445,2420,233782
|
|
20240313,100600,76964494870,2440,2420,2445,2415,434218
|
|
20240313,100500,75908902370,2420,2440,2440,2405,315415
|
|
20240313,100400,75147308620,2440,2440,2445,2415,383139
|
|
20240313,100300,74215619660,2440,2425,2445,2420,387677
|
|
20240313,100200,73271690260,2425,2430,2440,2400,768986
|
|
20240313,100100,71409367770,2430,2450,2465,2430,488226
|
|
20240313,100000,70216651460,2450,2475,2480,2435,565723
|
|
20240313,095900,68829725520,2480,2465,2495,2465,676239
|
|
20240313,095800,67151259610,2470,2475,2485,2445,506922
|
|
20240313,095700,65900754845,2470,2460,2490,2455,751185
|
|
20240313,095600,64041878755,2455,2440,2465,2435,767495
|
|
20240313,095500,62159856585,2445,2455,2460,2415,923663
|
|
20240313,095400,59912192290,2460,2485,2500,2450,1158446
|
|
20240313,095300,57039626375,2495,2470,2510,2465,1559216
|
|
20240313,095200,53147110230,2465,2435,2485,2420,1538083
|
|
20240313,095100,49350996555,2435,2425,2435,2395,778858
|
|
20240313,095000,47471630620,2425,2420,2445,2415,818576
|
|
20240313,094900,45480808130,2420,2380,2435,2370,1566471
|
|
20240313,094800,41706787410,2380,2365,2390,2365,568013
|
|
20240313,094700,40354533395,2365,2365,2390,2365,522891
|
|
20240313,094600,39111476645,2370,2375,2390,2355,787995
|
|
20240313,094500,37242039085,2380,2350,2385,2345,1219617
|
|
20240313,094400,34351682405,2350,2320,2355,2315,1367005
|
|
20240313,094300,31150348985,2315,2325,2335,2290,691673
|
|
20240313,094200,29551403305,2330,2300,2330,2290,1123451
|
|
20240313,094100,26959052070,2300,2270,2300,2265,572065
|
|
20240313,094000,25650088275,2270,2260,2270,2255,84217
|
|
20240313,093900,25459539890,2260,2260,2270,2250,178694
|
|
20240313,093800,25055350405,2260,2255,2260,2240,139279
|
|
20240313,093700,24742292835,2250,2255,2255,2245,114792
|
|
20240313,093600,24483883770,2255,2275,2280,2250,299708
|
|
20240313,093500,23805214640,2280,2290,2290,2260,287522
|
|
20240313,093400,23148952915,2290,2260,2290,2255,289182
|
|
20240313,093300,22490060460,2260,2255,2260,2250,96112
|
|
20240313,093200,22273233255,2260,2255,2270,2250,162947
|
|
20240313,093100,21904774210,2255,2250,2270,2245,163819
|
|
20240313,093000,21535145115,2250,2275,2275,2250,255706
|
|
20240313,092900,20956635315,2270,2275,2280,2265,167370
|
|
20240313,092800,20576339610,2275,2295,2295,2265,193834
|
|
20240313,092700,20133855000,2290,2265,2295,2260,258392
|
|
20240313,092600,19545286185,2265,2290,2295,2260,305487
|
|
20240313,092500,18851158800,2290,2290,2300,2285,510728
|
|
20240313,092400,17680424800,2290,2285,2295,2275,709079
|
|
20240313,092300,16059287590,2285,2285,2285,2285,0
|
|
20240313,092200,16059287590,2285,2285,2285,2285,0
|
|
20240313,092100,16059287590,2285,2245,2285,2245,664620
|
|
20240313,092000,14549849360,2250,2260,2270,2245,234031
|
|
20240313,091900,14021626380,2260,2255,2265,2240,168013
|
|
20240313,091800,13642954630,2255,2235,2275,2225,559559
|
|
20240313,091700,12381634015,2235,2235,2240,2225,130777
|
|
20240313,091600,12089515670,2235,2245,2250,2215,172604
|
|
20240313,091500,11704051085,2240,2220,2250,2215,499327
|
|
20240313,091400,10585750690,2215,2215,2225,2205,124140
|
|
20240313,091300,10311117500,2215,2225,2235,2200,276393
|
|
20240313,091200,9696344105,2225,2210,2230,2205,209846
|
|
20240313,091100,9230002490,2205,2205,2220,2195,197159
|
|
20240313,091000,8794750660,2200,2230,2230,2200,314524
|
|
20240313,090900,8097807940,2225,2245,2260,2225,679627
|
|
20240313,090800,6574446405,2240,2180,2250,2175,1416671
|
|
20240313,090700,3441532070,2180,2170,2185,2165,189701
|
|
20240313,090600,3028438990,2175,2180,2185,2165,125678
|
|
20240313,090500,2755101480,2185,2155,2190,2150,360887
|
|
20240313,090400,1970870880,2150,2160,2170,2150,147402
|
|
20240313,090300,1652564735,2155,2155,2175,2140,326367
|
|
20240313,090200,946984490,2155,2105,2155,2100,219258
|
|
20240313,090100,479232730,2105,2070,2110,2070,90315
|
|
20240313,090000,290147730,2070,2080,2080,2060,138712
|