599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,185600,25999940725,2330,2330,2330,2330,270433
|
|
20240319,185500,25999940725,2330,2330,2330,2330,0
|
|
20240319,185400,25999940725,2330,2330,2330,2330,0
|
|
20240319,185300,25999940725,2330,2330,2330,2330,0
|
|
20240319,185200,25999940725,2330,2330,2330,2330,0
|
|
20240319,185100,25999940725,2330,2330,2330,2330,0
|
|
20240319,185000,25999940725,2330,2330,2330,2330,0
|
|
20240319,184900,25999940725,2330,2330,2330,2330,0
|
|
20240319,184800,25999940725,2330,2330,2330,2330,0
|
|
20240319,184700,25999940725,2330,2330,2330,2330,0
|
|
20240319,184600,25999940725,2330,2330,2330,2330,0
|
|
20240319,184500,25999940725,2330,2330,2330,2330,0
|
|
20240319,184400,25999940725,2330,2330,2330,2330,0
|
|
20240319,184300,25999940725,2330,2330,2330,2330,0
|
|
20240319,184200,25999940725,2330,2330,2330,2330,0
|
|
20240319,184100,25999940725,2330,2330,2330,2330,0
|
|
20240319,184000,25999940725,2330,2330,2330,2330,0
|
|
20240319,183900,25999940725,2330,2330,2330,2330,0
|
|
20240319,183800,25999940725,2330,2330,2330,2330,0
|
|
20240319,183700,25999940725,2330,2330,2330,2330,0
|
|
20240319,183600,25999940725,2330,2330,2330,2330,0
|
|
20240319,183500,25999940725,2330,2330,2330,2330,0
|
|
20240319,183400,25999940725,2330,2330,2330,2330,0
|
|
20240319,183300,25999940725,2330,2330,2330,2330,0
|
|
20240319,183200,25999940725,2330,2330,2330,2330,0
|
|
20240319,183100,25999940725,2330,2330,2330,2330,0
|
|
20240319,183000,25999940725,2330,2330,2330,2330,0
|
|
20240319,182900,25999940725,2330,2330,2330,2330,0
|
|
20240319,182800,25999940725,2330,2330,2330,2330,0
|
|
20240319,182700,25999940725,2330,2330,2330,2330,0
|
|
20240319,182600,25999940725,2330,2330,2330,2330,270433
|
|
20240319,182500,25999940725,2330,2330,2330,2330,0
|
|
20240319,182400,25999940725,2330,2330,2330,2330,0
|
|
20240319,182300,25999940725,2330,2330,2330,2330,0
|
|
20240319,182200,25999940725,2330,2330,2330,2330,0
|
|
20240319,182100,25999940725,2330,2330,2330,2330,0
|
|
20240319,182000,25999940725,2330,2330,2330,2330,0
|
|
20240319,181900,25999940725,2330,2330,2330,2330,0
|
|
20240319,181800,25999940725,2330,2330,2330,2330,0
|
|
20240319,181700,25999940725,2330,2330,2330,2330,0
|
|
20240319,181600,25999940725,2330,2330,2330,2330,0
|
|
20240319,181500,25999940725,2330,2330,2330,2330,0
|
|
20240319,181400,25999940725,2330,2330,2330,2330,0
|
|
20240319,181300,25999940725,2330,2330,2330,2330,0
|
|
20240319,181200,25999940725,2330,2330,2330,2330,0
|
|
20240319,181100,25999940725,2330,2330,2330,2330,0
|
|
20240319,181000,25999940725,2330,2330,2330,2330,0
|
|
20240319,180900,25999940725,2330,2330,2330,2330,0
|
|
20240319,180800,25999940725,2330,2330,2330,2330,0
|
|
20240319,180700,25999940725,2330,2330,2330,2330,0
|
|
20240319,180600,25999940725,2330,2330,2330,2330,0
|
|
20240319,180500,25999940725,2330,2330,2330,2330,0
|
|
20240319,180400,25999940725,2330,2330,2330,2330,0
|
|
20240319,180300,25999940725,2330,2330,2330,2330,0
|
|
20240319,180200,25999940725,2330,2330,2330,2330,0
|
|
20240319,180100,25999940725,2330,2330,2330,2330,0
|
|
20240319,180000,25999940725,2330,2330,2330,2330,0
|
|
20240319,175900,25999940725,2330,2330,2330,2330,0
|
|
20240319,175800,25999940725,2330,2330,2330,2330,0
|
|
20240319,175700,25999940725,2330,2330,2330,2330,0
|
|
20240319,175600,25999940725,2330,2330,2330,2330,270433
|
|
20240319,175500,25999940725,2330,2330,2330,2330,0
|
|
20240319,175400,25999940725,2330,2330,2330,2330,0
|
|
20240319,175300,25999940725,2330,2330,2330,2330,0
|
|
20240319,175200,25999940725,2330,2330,2330,2330,0
|
|
20240319,175100,25999940725,2330,2330,2330,2330,0
|
|
20240319,175000,25999940725,2330,2330,2330,2330,0
|
|
20240319,174900,25999940725,2330,2330,2330,2330,0
|
|
20240319,174800,25999940725,2330,2330,2330,2330,0
|
|
20240319,174700,25999940725,2330,2330,2330,2330,0
|
|
20240319,174600,25999940725,2330,2330,2330,2330,0
|
|
20240319,174500,25999940725,2330,2330,2330,2330,0
|
|
20240319,174400,25999940725,2330,2330,2330,2330,0
|
|
20240319,174300,25999940725,2330,2330,2330,2330,0
|
|
20240319,174200,25999940725,2330,2330,2330,2330,0
|
|
20240319,174100,25999940725,2330,2330,2330,2330,0
|
|
20240319,174000,25999940725,2330,2330,2330,2330,0
|
|
20240319,173900,25999940725,2330,2330,2330,2330,0
|
|
20240319,173800,25999940725,2330,2330,2330,2330,0
|
|
20240319,173700,25999940725,2330,2330,2330,2330,0
|
|
20240319,173600,25999940725,2330,2330,2330,2330,0
|
|
20240319,173500,25999940725,2330,2330,2330,2330,0
|
|
20240319,173400,25999940725,2330,2330,2330,2330,0
|
|
20240319,173300,25999940725,2330,2330,2330,2330,0
|
|
20240319,173200,25999940725,2330,2330,2330,2330,0
|
|
20240319,173100,25999940725,2330,2330,2330,2330,0
|
|
20240319,173000,25999940725,2330,2330,2330,2330,0
|
|
20240319,172900,25999940725,2330,2330,2330,2330,0
|
|
20240319,172800,25999940725,2330,2330,2330,2330,0
|
|
20240319,172700,25999940725,2330,2330,2330,2330,0
|
|
20240319,172600,25999940725,2330,2330,2330,2330,270433
|
|
20240319,172500,25999940725,2330,2330,2330,2330,0
|
|
20240319,172400,25999940725,2330,2330,2330,2330,0
|
|
20240319,172300,25999940725,2330,2330,2330,2330,0
|
|
20240319,172200,25999940725,2330,2330,2330,2330,0
|
|
20240319,172100,25999940725,2330,2330,2330,2330,0
|
|
20240319,172000,25999940725,2330,2330,2330,2330,0
|
|
20240319,171900,25999940725,2330,2330,2330,2330,0
|
|
20240319,171800,25999940725,2330,2330,2330,2330,0
|
|
20240319,171700,25999940725,2330,2330,2330,2330,0
|
|
20240319,171600,25999940725,2330,2330,2330,2330,0
|
|
20240319,171500,25999940725,2330,2330,2330,2330,0
|
|
20240319,171400,25999940725,2330,2330,2330,2330,0
|
|
20240319,171300,25999940725,2330,2330,2330,2330,0
|
|
20240319,171200,25999940725,2330,2330,2330,2330,0
|
|
20240319,171100,25999940725,2330,2330,2330,2330,0
|
|
20240319,171000,25999940725,2330,2330,2330,2330,0
|
|
20240319,170900,25999940725,2330,2330,2330,2330,0
|
|
20240319,170800,25999940725,2330,2330,2330,2330,0
|
|
20240319,170700,25999940725,2330,2330,2330,2330,0
|
|
20240319,170600,25999940725,2330,2330,2330,2330,0
|
|
20240319,170500,25999940725,2330,2330,2330,2330,0
|
|
20240319,170400,25999940725,2330,2330,2330,2330,0
|
|
20240319,170300,25999940725,2330,2330,2330,2330,0
|
|
20240319,170200,25999940725,2330,2330,2330,2330,0
|
|
20240319,170100,25999940725,2330,2330,2330,2330,0
|
|
20240319,170000,25999940725,2330,2330,2330,2330,0
|
|
20240319,165900,25999940725,2330,2330,2330,2330,0
|
|
20240319,165800,25999940725,2330,2330,2330,2330,0
|
|
20240319,165700,25999940725,2330,2330,2330,2330,0
|
|
20240319,165600,25999940725,2330,2330,2330,2330,270433
|
|
20240319,165500,25999940725,2330,2330,2330,2330,0
|
|
20240319,165400,25999940725,2330,2330,2330,2330,0
|
|
20240319,165300,25999940725,2330,2330,2330,2330,0
|
|
20240319,165200,25999940725,2330,2330,2330,2330,0
|
|
20240319,165100,25999940725,2330,2330,2330,2330,0
|
|
20240319,165000,25999940725,2330,2330,2330,2330,0
|
|
20240319,164900,25999940725,2330,2330,2330,2330,0
|
|
20240319,164800,25999940725,2330,2330,2330,2330,0
|
|
20240319,164700,25999940725,2330,2330,2330,2330,0
|
|
20240319,164600,25999940725,2330,2330,2330,2330,0
|
|
20240319,164500,25999940725,2330,2330,2330,2330,0
|
|
20240319,164400,25999940725,2330,2330,2330,2330,0
|
|
20240319,164300,25999940725,2330,2330,2330,2330,0
|
|
20240319,164200,25999940725,2330,2330,2330,2330,0
|
|
20240319,164100,25999940725,2330,2330,2330,2330,0
|
|
20240319,164000,25999940725,2330,2330,2330,2330,0
|
|
20240319,163900,25999940725,2330,2330,2330,2330,0
|
|
20240319,163800,25999940725,2330,2330,2330,2330,0
|
|
20240319,163700,25999940725,2330,2330,2330,2330,0
|
|
20240319,163600,25999940725,2330,2330,2330,2330,0
|
|
20240319,163500,25999940725,2330,2330,2330,2330,0
|
|
20240319,163400,25999940725,2330,2330,2330,2330,0
|
|
20240319,163300,25999940725,2330,2330,2330,2330,0
|
|
20240319,163200,25999940725,2330,2330,2330,2330,0
|
|
20240319,163100,25999940725,2330,2330,2330,2330,0
|
|
20240319,163000,25999940725,2330,2330,2330,2330,0
|
|
20240319,162900,25999940725,2330,2330,2330,2330,0
|
|
20240319,162800,25999940725,2330,2330,2330,2330,0
|
|
20240319,162700,25999940725,2330,2330,2330,2330,0
|
|
20240319,162600,25999940725,2330,2330,2330,2330,270433
|
|
20240319,162500,25999940725,2330,2330,2330,2330,0
|
|
20240319,162400,25999940725,2330,2330,2330,2330,0
|
|
20240319,162300,25999940725,2330,2330,2330,2330,0
|
|
20240319,162200,25999940725,2330,2330,2330,2330,0
|
|
20240319,162100,25999940725,2330,2330,2330,2330,0
|
|
20240319,162000,25999940725,2330,2330,2330,2330,0
|
|
20240319,161900,25999940725,2330,2330,2330,2330,0
|
|
20240319,161800,25999940725,2330,2330,2330,2330,0
|
|
20240319,161700,25999940725,2330,2330,2330,2330,0
|
|
20240319,161600,25999940725,2330,2330,2330,2330,0
|
|
20240319,161500,25999940725,2330,2330,2330,2330,0
|
|
20240319,161400,25999940725,2330,2330,2330,2330,0
|
|
20240319,161300,25999940725,2330,2330,2330,2330,0
|
|
20240319,161200,25999940725,2330,2330,2330,2330,0
|
|
20240319,161100,25999940725,2330,2330,2330,2330,0
|
|
20240319,161000,25999940725,2330,2330,2330,2330,0
|
|
20240319,160900,25999940725,2330,2330,2330,2330,0
|
|
20240319,160800,25999940725,2330,2330,2330,2330,0
|
|
20240319,160700,25999940725,2330,2330,2330,2330,0
|
|
20240319,160600,25999940725,2330,2330,2330,2330,0
|
|
20240319,160500,25999940725,2330,2330,2330,2330,0
|
|
20240319,160400,25999940725,2330,2330,2330,2330,0
|
|
20240319,160300,25999940725,2330,2330,2330,2330,0
|
|
20240319,160200,25999940725,2330,2330,2330,2330,0
|
|
20240319,160100,25999940725,2330,2330,2330,2330,0
|
|
20240319,160000,25999940725,2330,2330,2330,2330,0
|
|
20240319,155900,25999940725,2330,2330,2330,2330,0
|
|
20240319,155800,25999940725,2330,2330,2330,2330,0
|
|
20240319,155700,25999940725,2330,2330,2330,2330,0
|
|
20240319,155600,25999940725,2330,2330,2330,2330,270433
|
|
20240319,155500,25999940725,2330,2330,2330,2330,0
|
|
20240319,155400,25999940725,2330,2330,2330,2330,0
|
|
20240319,155300,25999940725,2330,2330,2330,2330,0
|
|
20240319,155200,25999940725,2330,2330,2330,2330,0
|
|
20240319,155100,25999940725,2330,2330,2330,2330,0
|
|
20240319,155000,25999940725,2330,2330,2330,2330,0
|
|
20240319,154900,25999940725,2330,2330,2330,2330,0
|
|
20240319,154800,25999940725,2330,2330,2330,2330,0
|
|
20240319,154700,25999940725,2330,2330,2330,2330,0
|
|
20240319,154600,25999940725,2330,2330,2330,2330,0
|
|
20240319,154500,25999940725,2330,2330,2330,2330,0
|
|
20240319,154400,25999940725,2330,2330,2330,2330,0
|
|
20240319,154300,25999940725,2330,2330,2330,2330,0
|
|
20240319,154200,25999940725,2330,2330,2330,2330,0
|
|
20240319,154100,25999940725,2330,2330,2330,2330,0
|
|
20240319,154000,25999940725,2330,2330,2330,2330,0
|
|
20240319,153900,25999940725,2330,2330,2330,2330,0
|
|
20240319,153800,25999940725,2330,2330,2330,2330,0
|
|
20240319,153700,25999940725,2330,2330,2330,2330,0
|
|
20240319,153600,25999940725,2330,2330,2330,2330,0
|
|
20240319,153500,25999940725,2330,2330,2330,2330,0
|
|
20240319,153400,25999940725,2330,2330,2330,2330,0
|
|
20240319,153300,25999940725,2330,2330,2330,2330,0
|
|
20240319,153200,25999940725,2330,2330,2330,2330,0
|
|
20240319,153100,25999940725,2330,2330,2330,2330,0
|
|
20240319,153000,25999940725,2330,2330,2330,2330,270433
|
|
20240319,152900,25369831835,2315,2315,2315,2315,0
|
|
20240319,152800,25369831835,2315,2315,2315,2315,0
|
|
20240319,152700,25369831835,2315,2315,2315,2315,0
|
|
20240319,152600,25369831835,2315,2315,2315,2315,0
|
|
20240319,152500,25369831835,2315,2315,2315,2315,0
|
|
20240319,152400,25369831835,2315,2315,2315,2315,0
|
|
20240319,152300,25369831835,2315,2315,2315,2315,0
|
|
20240319,152200,25369831835,2315,2315,2315,2315,0
|
|
20240319,152100,25369831835,2315,2315,2315,2315,0
|
|
20240319,152000,25369831835,2315,2315,2315,2315,0
|
|
20240319,151900,25369831835,2315,2310,2320,2305,130468
|
|
20240319,151800,25068184230,2310,2310,2315,2310,31709
|
|
20240319,151700,24994900740,2310,2320,2325,2310,202284
|
|
20240319,151600,24526442755,2320,2320,2320,2310,65266
|
|
20240319,151500,24375362010,2320,2330,2335,2320,91186
|
|
20240319,151400,24163257415,2330,2315,2335,2315,117846
|
|
20240319,151300,23888730150,2320,2325,2330,2315,70255
|
|
20240319,151200,23725556315,2325,2310,2325,2310,48989
|
|
20240319,151100,23612030890,2315,2315,2320,2310,56878
|
|
20240319,151000,23480381155,2315,2325,2330,2315,166623
|
|
20240319,150900,23093542855,2325,2335,2335,2320,157155
|
|
20240319,150800,22727960790,2335,2325,2340,2325,222118
|
|
20240319,150700,22210114505,2325,2325,2330,2320,137028
|
|
20240319,150600,21891584055,2325,2325,2330,2310,257728
|
|
20240319,150500,21293156085,2320,2325,2330,2310,292861
|
|
20240319,150400,20613521285,2325,2275,2325,2270,494917
|
|
20240319,150300,19473146790,2270,2260,2270,2260,34222
|
|
20240319,150200,19395585485,2260,2265,2265,2260,3649
|
|
20240319,150100,19387336375,2260,2260,2265,2260,10479
|
|
20240319,150000,19363640445,2260,2270,2270,2260,14658
|
|
20240319,145900,19330438475,2265,2265,2270,2265,7366
|
|
20240319,145800,19313742760,2265,2270,2275,2265,9719
|
|
20240319,145700,19291684365,2275,2265,2275,2265,7658
|
|
20240319,145600,19274299725,2270,2275,2275,2265,15039
|
|
20240319,145500,19240164635,2270,2270,2270,2265,7472
|
|
20240319,145400,19223203235,2270,2270,2275,2270,4676
|
|
20240319,145300,19212588015,2270,2270,2275,2270,9491
|
|
20240319,145200,19191030795,2275,2275,2280,2270,3408
|
|
20240319,145100,19183284405,2275,2275,2275,2270,14260
|
|
20240319,145000,19150853835,2275,2275,2275,2270,27769
|
|
20240319,144900,19087705505,2280,2275,2280,2275,16280
|
|
20240319,144800,19050642030,2275,2280,2280,2270,12121
|
|
20240319,144700,19023078545,2275,2275,2280,2275,10920
|
|
20240319,144600,18998229160,2275,2275,2280,2265,18193
|
|
20240319,144500,18956822170,2270,2285,2285,2265,61809
|
|
20240319,144400,18816428985,2280,2285,2285,2275,40428
|
|
20240319,144300,18724257425,2285,2265,2285,2260,177956
|
|
20240319,144200,18319417050,2265,2260,2265,2255,12205
|
|
20240319,144100,18291813410,2260,2265,2265,2260,19362
|
|
20240319,144000,18248053615,2265,2260,2265,2255,42939
|
|
20240319,143900,18150890635,2260,2255,2260,2250,9492
|
|
20240319,143800,18129444270,2255,2250,2260,2250,37921
|
|
20240319,143700,18043804465,2250,2260,2260,2245,73543
|
|
20240319,143600,17878230900,2260,2250,2260,2250,13323
|
|
20240319,143500,17848188915,2250,2250,2250,2245,10553
|
|
20240319,143400,17824459720,2245,2245,2250,2240,11715
|
|
20240319,143300,17798149565,2240,2240,2245,2240,3320
|
|
20240319,143200,17790704050,2240,2240,2245,2240,3925
|
|
20240319,143100,17781911150,2240,2245,2245,2240,1670
|
|
20240319,143000,17778164260,2245,2245,2245,2240,6615
|
|
20240319,142900,17763323830,2245,2250,2250,2245,3162
|
|
20240319,142800,17756224080,2245,2245,2250,2240,2553
|
|
20240319,142700,17750493375,2245,2245,2245,2240,10056
|
|
20240319,142600,17727917675,2245,2245,2250,2240,16790
|
|
20240319,142500,17690224915,2250,2240,2250,2235,9172
|
|
20240319,142400,17669654920,2235,2235,2240,2235,4793
|
|
20240319,142300,17658938885,2235,2235,2240,2235,3043
|
|
20240319,142200,17652135955,2240,2240,2250,2235,62034
|
|
20240319,142100,17513463185,2240,2245,2250,2240,7782
|
|
20240319,142000,17496027220,2240,2245,2250,2240,8329
|
|
20240319,141900,17477331215,2245,2250,2250,2240,19793
|
|
20240319,141800,17432892805,2250,2250,2255,2245,27213
|
|
20240319,141700,17371711115,2250,2255,2255,2250,1576
|
|
20240319,141600,17368163185,2250,2250,2255,2245,18271
|
|
20240319,141500,17327051960,2250,2260,2260,2245,61863
|
|
20240319,141400,17187554160,2255,2255,2260,2250,23976
|
|
20240319,141300,17133432650,2260,2265,2265,2255,54099
|
|
20240319,141200,17011181825,2265,2265,2270,2255,77071
|
|
20240319,141100,16836878520,2265,2230,2270,2225,127535
|
|
20240319,141000,16549374170,2230,2225,2230,2225,6450
|
|
20240319,140900,16535022905,2230,2230,2230,2225,5825
|
|
20240319,140800,16522038710,2230,2230,2230,2225,15262
|
|
20240319,140700,16488008405,2230,2235,2235,2230,18227
|
|
20240319,140600,16447357005,2235,2235,2235,2235,1658
|
|
20240319,140500,16443651375,2235,2235,2235,2235,2593
|
|
20240319,140400,16437856020,2235,2240,2240,2235,11672
|
|
20240319,140300,16411766170,2240,2240,2240,2235,2780
|
|
20240319,140200,16405549510,2240,2245,2245,2240,6726
|
|
20240319,140100,16390481600,2240,2240,2245,2240,3259
|
|
20240319,140000,16383175970,2240,2250,2250,2240,6355
|
|
20240319,135900,16368908195,2245,2240,2250,2240,6962
|
|
20240319,135800,16353273390,2245,2250,2250,2240,1342
|
|
20240319,135700,16350259445,2250,2245,2250,2245,1883
|
|
20240319,135600,16346031830,2245,2250,2250,2240,2402
|
|
20240319,135500,16340639835,2245,2250,2250,2245,17464
|
|
20240319,135400,16301417415,2245,2250,2250,2245,2874
|
|
20240319,135300,16294958685,2245,2250,2250,2245,1261
|
|
20240319,135200,16292123380,2250,2250,2265,2250,42637
|
|
20240319,135100,16195942815,2250,2250,2255,2245,6429
|
|
20240319,135000,16181472430,2250,2245,2250,2240,13687
|
|
20240319,134900,16150693055,2245,2245,2255,2240,11537
|
|
20240319,134800,16124782580,2240,2240,2245,2235,15446
|
|
20240319,134700,16090207115,2240,2250,2250,2240,7378
|
|
20240319,134600,16073643620,2250,2255,2255,2250,40193
|
|
20240319,134500,15983205115,2255,2250,2255,2250,5680
|
|
20240319,134400,15970399275,2250,2260,2265,2245,27253
|
|
20240319,134300,15908919790,2265,2260,2265,2260,23074
|
|
20240319,134200,15856762510,2260,2255,2265,2255,18481
|
|
20240319,134100,15814998710,2260,2255,2265,2255,39426
|
|
20240319,134000,15725940960,2255,2255,2260,2255,30922
|
|
20240319,133900,15656207850,2255,2245,2260,2240,88548
|
|
20240319,133800,15456938920,2245,2240,2245,2240,14356
|
|
20240319,133700,15424753270,2240,2240,2245,2235,19790
|
|
20240319,133600,15380424690,2240,2235,2245,2235,38152
|
|
20240319,133500,15294985870,2235,2235,2240,2230,11381
|
|
20240319,133400,15269548870,2230,2235,2235,2230,9504
|
|
20240319,133300,15248325815,2235,2230,2235,2225,15332
|
|
20240319,133200,15214133345,2230,2235,2240,2230,58593
|
|
20240319,133100,15082917450,2240,2230,2240,2225,47346
|
|
20240319,133000,14977183845,2230,2225,2230,2225,39953
|
|
20240319,132900,14888135240,2225,2225,2225,2220,21444
|
|
20240319,132800,14840424840,2225,2220,2225,2220,3064
|
|
20240319,132700,14833610750,2225,2220,2225,2220,9359
|
|
20240319,132600,14812831580,2225,2225,2225,2215,14052
|
|
20240319,132500,14781623475,2225,2220,2225,2220,12781
|
|
20240319,132400,14753232380,2220,2215,2225,2215,48100
|
|
20240319,132300,14646409345,2215,2215,2215,2215,12374
|
|
20240319,132200,14619000935,2215,2210,2215,2205,7257
|
|
20240319,132100,14602936600,2210,2210,2210,2205,3648
|
|
20240319,132000,14594891720,2210,2205,2210,2205,8487
|
|
20240319,131900,14576164740,2210,2210,2210,2205,248
|
|
20240319,131800,14575616855,2210,2215,2215,2205,2965
|
|
20240319,131700,14569064705,2205,2210,2210,2205,10688
|
|
20240319,131600,14545445180,2210,2205,2210,2205,10796
|
|
20240319,131500,14521639980,2205,2210,2210,2200,6074
|
|
20240319,131400,14508255655,2210,2205,2210,2200,7136
|
|
20240319,131300,14492523200,2210,2210,2210,2205,691
|
|
20240319,131200,14490996120,2210,2215,2215,2210,667
|
|
20240319,131100,14489521730,2215,2215,2215,2210,2084
|
|
20240319,131000,14484910205,2215,2215,2215,2210,4309
|
|
20240319,130900,14475365775,2215,2215,2220,2210,24574
|
|
20240319,130800,14420935430,2215,2215,2215,2210,21941
|
|
20240319,130700,14372336120,2210,2210,2215,2205,14654
|
|
20240319,130600,14339958735,2210,2205,2210,2200,7539
|
|
20240319,130500,14323341840,2205,2205,2205,2200,2659
|
|
20240319,130400,14317488795,2205,2205,2205,2200,8423
|
|
20240319,130300,14298952160,2205,2205,2205,2200,3721
|
|
20240319,130200,14290747360,2205,2200,2205,2200,17091
|
|
20240319,130100,14253113520,2200,2200,2200,2195,9942
|
|
20240319,130000,14231246500,2200,2195,2200,2190,22143
|
|
20240319,125900,14182588505,2190,2185,2190,2185,26670
|
|
20240319,125800,14124267825,2185,2185,2185,2180,3921
|
|
20240319,125700,14115700445,2185,2180,2185,2175,15606
|
|
20240319,125600,14081661985,2180,2180,2185,2180,20641
|
|
20240319,125500,14036661260,2175,2180,2180,2175,10055
|
|
20240319,125400,14014779910,2180,2180,2180,2175,2317
|
|
20240319,125300,14009739120,2180,2175,2180,2170,70803
|
|
20240319,125200,13855795295,2175,2185,2185,2175,46703
|
|
20240319,125100,13753995425,2180,2185,2185,2180,4307
|
|
20240319,125000,13744601265,2185,2190,2190,2185,12053
|
|
20240319,124900,13718261685,2190,2190,2190,2185,2312
|
|
20240319,124800,13713199580,2190,2185,2190,2180,8099
|
|
20240319,124700,13695528660,2180,2175,2190,2175,20369
|
|
20240319,124600,13651122490,2180,2190,2190,2175,126792
|
|
20240319,124500,13374569660,2190,2190,2190,2185,1753
|
|
20240319,124400,13370738880,2190,2190,2190,2185,1164
|
|
20240319,124300,13368192935,2190,2190,2190,2185,7788
|
|
20240319,124200,13351175820,2190,2195,2195,2185,17968
|
|
20240319,124100,13311895180,2195,2190,2195,2190,6726
|
|
20240319,124000,13297165120,2195,2195,2200,2190,4056
|
|
20240319,123900,13288268195,2195,2190,2195,2190,4910
|
|
20240319,123800,13277515285,2190,2190,2195,2190,4860
|
|
20240319,123700,13266867080,2190,2195,2195,2190,26126
|
|
20240319,123600,13209644295,2195,2200,2200,2190,1263
|
|
20240319,123500,13206873275,2200,2195,2200,2190,3093
|
|
20240319,123400,13200084725,2190,2195,2200,2190,5356
|
|
20240319,123300,13188334545,2195,2195,2200,2195,8155
|
|
20240319,123200,13170429305,2200,2200,2200,2195,1411
|
|
20240319,123100,13167325190,2200,2200,2200,2195,2056
|
|
20240319,123000,13162806045,2200,2200,2200,2200,170
|
|
20240319,122900,13162432045,2200,2200,2200,2200,3077
|
|
20240319,122800,13155662645,2200,2195,2200,2190,2946
|
|
20240319,122700,13149196870,2200,2200,2200,2190,46284
|
|
20240319,122600,13047659695,2200,2210,2210,2200,2104
|
|
20240319,122500,13043024050,2205,2205,2210,2200,18307
|
|
20240319,122400,13002685285,2205,2200,2205,2200,1765
|
|
20240319,122300,12998796600,2205,2210,2210,2200,12194
|
|
20240319,122200,12971917085,2210,2205,2210,2200,4907
|
|
20240319,122100,12961095355,2205,2205,2205,2200,1936
|
|
20240319,122000,12956835980,2205,2205,2205,2200,18000
|
|
20240319,121900,12917221965,2205,2205,2205,2200,620
|
|
20240319,121800,12915857875,2205,2205,2205,2200,1606
|
|
20240319,121700,12912322050,2205,2210,2210,2200,10954
|
|
20240319,121600,12888178995,2210,2205,2210,2205,15531
|
|
20240319,121500,12853930950,2205,2200,2205,2200,1481
|
|
20240319,121400,12850672700,2205,2205,2205,2200,17
|
|
20240319,121300,12850635265,2205,2200,2205,2195,7160
|
|
20240319,121200,12834888200,2200,2200,2200,2195,6745
|
|
20240319,121100,12820053810,2200,2205,2205,2200,2618
|
|
20240319,121000,12814294180,2200,2205,2205,2200,6083
|
|
20240319,120900,12800907885,2205,2200,2205,2200,1400
|
|
20240319,120800,12797823290,2200,2200,2205,2200,6961
|
|
20240319,120700,12782507995,2205,2200,2205,2200,1912
|
|
20240319,120600,12778295480,2205,2205,2205,2200,188
|
|
20240319,120500,12777880985,2205,2205,2205,2200,1789
|
|
20240319,120400,12773943725,2205,2205,2205,2200,3263
|
|
20240319,120300,12766757280,2200,2205,2205,2200,3802
|
|
20240319,120200,12758389570,2205,2205,2205,2200,774
|
|
20240319,120100,12756683450,2200,2205,2205,2200,1675
|
|
20240319,120000,12752997480,2205,2200,2205,2200,1955
|
|
20240319,115900,12748695420,2205,2205,2205,2200,6712
|
|
20240319,115800,12733915765,2205,2200,2205,2200,2182
|
|
20240319,115700,12729114725,2205,2210,2210,2200,4055
|
|
20240319,115600,12720193545,2210,2200,2210,2200,2095
|
|
20240319,115500,12715578505,2210,2205,2210,2200,2568
|
|
20240319,115400,12709923120,2210,2205,2210,2200,3133
|
|
20240319,115300,12703015960,2205,2205,2210,2200,2649
|
|
20240319,115200,12697177215,2205,2200,2210,2200,16589
|
|
20240319,115100,12660639855,2205,2210,2210,2200,14987
|
|
20240319,115000,12627595555,2210,2205,2210,2205,3253
|
|
20240319,114900,12620422680,2205,2210,2210,2205,4136
|
|
20240319,114800,12611292965,2210,2210,2210,2205,11148
|
|
20240319,114700,12586708640,2210,2205,2210,2205,2529
|
|
20240319,114600,12581126200,2210,2210,2210,2205,1713
|
|
20240319,114500,12577346230,2210,2210,2210,2205,887
|
|
20240319,114400,12575388900,2210,2205,2210,2205,4161
|
|
20240319,114300,12566211510,2210,2210,2210,2205,1720
|
|
20240319,114200,12562412385,2205,2205,2210,2205,879
|
|
20240319,114100,12560471000,2210,2210,2210,2205,4261
|
|
20240319,114000,12551063885,2210,2210,2210,2205,3987
|
|
20240319,113900,12542257725,2210,2210,2210,2205,4902
|
|
20240319,113800,12531436995,2210,2210,2210,2205,3919
|
|
20240319,113700,12522779445,2205,2210,2210,2200,4706
|
|
20240319,113600,12512412460,2210,2200,2210,2200,1637
|
|
20240319,113500,12508803805,2205,2205,2205,2205,5601
|
|
20240319,113400,12496453600,2205,2205,2210,2200,2353
|
|
20240319,113300,12491264250,2205,2205,2205,2200,14249
|
|
20240319,113200,12459846490,2205,2200,2205,2200,2018
|
|
20240319,113100,12455398980,2200,2205,2205,2200,1268
|
|
20240319,113000,12452604275,2200,2205,2205,2200,592
|
|
20240319,112900,12451299915,2205,2205,2205,2200,5575
|
|
20240319,112800,12439029375,2205,2205,2205,2200,3302
|
|
20240319,112700,12431764690,2205,2210,2210,2200,28747
|
|
20240319,112600,12368425160,2210,2205,2210,2205,1799
|
|
20240319,112500,12364456295,2205,2205,2210,2200,6127
|
|
20240319,112400,12350937345,2205,2205,2210,2205,19865
|
|
20240319,112300,12307134945,2210,2210,2210,2205,5223
|
|
20240319,112200,12295601120,2210,2210,2210,2205,18061
|
|
20240319,112100,12255686805,2210,2200,2210,2200,12786
|
|
20240319,112000,12227491135,2205,2205,2205,2200,10818
|
|
20240319,111900,12203638905,2205,2205,2205,2200,6181
|
|
20240319,111800,12190011120,2205,2205,2205,2200,712
|
|
20240319,111700,12188443250,2200,2205,2205,2200,1364
|
|
20240319,111600,12185437335,2205,2200,2205,2195,7445
|
|
20240319,111500,12169059735,2200,2195,2200,2190,8684
|
|
20240319,111400,12150034975,2195,2195,2195,2190,61779
|
|
20240319,111300,12014730075,2195,2200,2200,2190,4404
|
|
20240319,111200,12005076735,2200,2200,2200,2190,2009
|
|
20240319,111100,12000667605,2200,2200,2200,2185,84551
|
|
20240319,111000,11815368000,2200,2195,2200,2195,34256
|
|
20240319,110900,11740011095,2200,2200,2200,2195,4627
|
|
20240319,110800,11729833890,2195,2195,2195,2190,5207
|
|
20240319,110700,11718411485,2195,2195,2195,2190,2424
|
|
20240319,110600,11713092000,2195,2190,2195,2190,1098
|
|
20240319,110500,11710687230,2190,2195,2195,2190,1741
|
|
20240319,110400,11706868425,2195,2185,2195,2185,14838
|
|
20240319,110300,11674350135,2185,2190,2195,2185,9244
|
|
20240319,110200,11654130200,2190,2195,2195,2190,11228
|
|
20240319,110100,11629539780,2195,2195,2195,2190,3276
|
|
20240319,110000,11622358830,2195,2195,2195,2190,2690
|
|
20240319,105900,11616461545,2190,2195,2195,2190,2086
|
|
20240319,105800,11611885995,2195,2195,2195,2190,4151
|
|
20240319,105700,11602779580,2195,2190,2195,2185,3298
|
|
20240319,105600,11595558020,2190,2190,2190,2185,3560
|
|
20240319,105500,11587766010,2185,2190,2190,2185,5863
|
|
20240319,105400,11574945010,2190,2185,2190,2185,10157
|
|
20240319,105300,11552741030,2185,2185,2195,2185,18724
|
|
20240319,105200,11511797665,2185,2195,2200,2185,33674
|
|
20240319,105100,11437910740,2200,2200,2205,2195,21315
|
|
20240319,105000,11391113175,2200,2200,2200,2195,14770
|
|
20240319,104900,11358621355,2200,2190,2200,2190,17712
|
|
20240319,104800,11319721685,2190,2195,2195,2190,5144
|
|
20240319,104700,11308453225,2195,2195,2195,2190,2012
|
|
20240319,104600,11304042620,2190,2190,2190,2185,50955
|
|
20240319,104500,11192461065,2190,2195,2195,2185,28575
|
|
20240319,104400,11130006040,2190,2185,2195,2185,18043
|
|
20240319,104300,11090550800,2190,2195,2195,2185,16301
|
|
20240319,104200,11054852975,2190,2185,2195,2185,45476
|
|
20240319,104100,10955473060,2190,2185,2190,2180,30953
|
|
20240319,104000,10887923725,2185,2185,2190,2180,30936
|
|
20240319,103900,10820344695,2185,2190,2195,2185,14917
|
|
20240319,103800,10787675725,2195,2190,2195,2185,10241
|
|
20240319,103700,10765263170,2185,2190,2190,2185,15788
|
|
20240319,103600,10730699590,2190,2190,2190,2185,34511
|
|
20240319,103500,10655273330,2190,2190,2190,2180,2962
|
|
20240319,103400,10648799915,2190,2185,2190,2180,94433
|
|
20240319,103300,10442719750,2190,2190,2195,2185,21318
|
|
20240319,103200,10396083775,2190,2190,2200,2190,19677
|
|
20240319,103100,10352964630,2190,2195,2200,2190,26158
|
|
20240319,103000,10295617990,2195,2185,2195,2180,110196
|
|
20240319,102900,10054588630,2190,2200,2200,2185,169165
|
|
20240319,102800,9684104860,2200,2200,2200,2195,3641
|
|
20240319,102700,9676104740,2200,2200,2205,2195,32646
|
|
20240319,102600,9604296305,2205,2200,2205,2200,5414
|
|
20240319,102500,9592383135,2200,2195,2205,2195,10892
|
|
20240319,102400,9568429955,2195,2200,2200,2195,28229
|
|
20240319,102300,9506458060,2200,2195,2205,2195,98777
|
|
20240319,102200,9289182935,2200,2210,2210,2195,134190
|
|
20240319,102100,8994036625,2210,2205,2210,2200,11311
|
|
20240319,102000,8969098485,2205,2210,2210,2205,21569
|
|
20240319,101900,8921537075,2210,2210,2215,2205,3625
|
|
20240319,101800,8913532940,2210,2215,2215,2210,29371
|
|
20240319,101700,8848619300,2210,2215,2220,2210,3603
|
|
20240319,101600,8840640105,2215,2215,2215,2210,13790
|
|
20240319,101500,8810101540,2215,2210,2215,2210,3676
|
|
20240319,101400,8801975260,2210,2210,2215,2210,16729
|
|
20240319,101300,8764952925,2210,2210,2215,2210,2093
|
|
20240319,101200,8760322440,2210,2210,2210,2205,51023
|
|
20240319,101100,8647760910,2210,2215,2220,2205,47779
|
|
20240319,101000,8542220035,2220,2225,2225,2220,14389
|
|
20240319,100900,8510268080,2220,2220,2225,2220,9395
|
|
20240319,100800,8489404275,2225,2220,2225,2215,9579
|
|
20240319,100700,8468142775,2220,2215,2220,2215,9808
|
|
20240319,100600,8446400585,2215,2215,2215,2210,3676
|
|
20240319,100500,8438264155,2210,2210,2215,2205,14875
|
|
20240319,100400,8405413595,2210,2215,2215,2210,12350
|
|
20240319,100300,8378116685,2215,2215,2215,2210,16491
|
|
20240319,100200,8341633810,2215,2215,2215,2210,7157
|
|
20240319,100100,8325812630,2215,2215,2220,2210,18808
|
|
20240319,100000,8284212880,2215,2215,2220,2210,8106
|
|
20240319,095900,8266263615,2215,2210,2215,2210,11631
|
|
20240319,095800,8240536815,2210,2210,2215,2205,25868
|
|
20240319,095700,8183472275,2205,2200,2205,2200,26872
|
|
20240319,095600,8124306585,2205,2205,2210,2200,37242
|
|
20240319,095500,8042238080,2205,2210,2215,2205,18535
|
|
20240319,095400,8001277890,2210,2220,2225,2210,18742
|
|
20240319,095300,7959755275,2220,2200,2220,2200,62828
|
|
20240319,095200,7821200715,2200,2210,2215,2200,96883
|
|
20240319,095100,7607725405,2215,2220,2225,2210,112409
|
|
20240319,095000,7358833810,2215,2225,2225,2215,32607
|
|
20240319,094900,7286472790,2220,2220,2225,2220,15015
|
|
20240319,094800,7253130905,2220,2220,2220,2215,9440
|
|
20240319,094700,7232200695,2225,2220,2230,2215,31741
|
|
20240319,094600,7161764240,2225,2230,2235,2225,22106
|
|
20240319,094500,7112566970,2230,2225,2230,2220,16239
|
|
20240319,094400,7076405020,2225,2225,2225,2220,6876
|
|
20240319,094300,7061116830,2220,2220,2235,2220,25386
|
|
20240319,094200,7004651140,2220,2230,2230,2220,22396
|
|
20240319,094100,6954828925,2230,2225,2230,2220,14732
|
|
20240319,094000,6922061685,2225,2220,2225,2215,34270
|
|
20240319,093900,6845963855,2225,2220,2225,2215,24076
|
|
20240319,093800,6792582990,2220,2215,2220,2215,20847
|
|
20240319,093700,6746397755,2215,2225,2225,2210,40067
|
|
20240319,093600,6657594615,2220,2225,2230,2220,18064
|
|
20240319,093500,6617445245,2225,2230,2230,2225,12866
|
|
20240319,093400,6588792245,2225,2225,2230,2220,18228
|
|
20240319,093300,6548271500,2225,2225,2230,2225,7553
|
|
20240319,093200,6531464280,2230,2230,2235,2225,16635
|
|
20240319,093100,6494398075,2230,2230,2235,2225,47948
|
|
20240319,093000,6387511910,2230,2215,2235,2215,20059
|
|
20240319,092900,6342801570,2215,2225,2240,2215,103296
|
|
20240319,092800,6112828445,2225,2210,2230,2205,55956
|
|
20240319,092700,5988911740,2210,2205,2210,2195,163050
|
|
20240319,092600,5630063350,2200,2210,2215,2200,323600
|
|
20240319,092500,4917847435,2200,2230,2240,2200,281594
|
|
20240319,092400,4293960635,2235,2240,2240,2230,48805
|
|
20240319,092300,4184867230,2235,2230,2240,2230,37703
|
|
20240319,092200,4100573060,2235,2230,2240,2230,15786
|
|
20240319,092100,4065351985,2230,2230,2245,2230,24699
|
|
20240319,092000,4010158625,2230,2240,2245,2230,37409
|
|
20240319,091900,3926488370,2240,2245,2250,2235,29806
|
|
20240319,091800,3859717985,2240,2250,2255,2240,26725
|
|
20240319,091700,3799669265,2255,2250,2255,2245,31138
|
|
20240319,091600,3729618675,2250,2235,2250,2235,24802
|
|
20240319,091500,3673937185,2230,2235,2245,2225,136225
|
|
20240319,091400,3370069825,2230,2235,2240,2225,125572
|
|
20240319,091300,3089907530,2235,2245,2250,2235,45922
|
|
20240319,091200,2987037780,2250,2260,2260,2245,49275
|
|
20240319,091100,2876061630,2255,2260,2265,2250,37871
|
|
20240319,091000,2790579910,2255,2255,2260,2250,27327
|
|
20240319,090900,2728872875,2250,2260,2265,2240,73133
|
|
20240319,090800,2564350205,2260,2235,2260,2235,79960
|
|
20240319,090700,2384610190,2245,2245,2250,2220,199253
|
|
20240319,090600,1939486515,2250,2265,2265,2225,217816
|
|
20240319,090500,1450896015,2260,2300,2300,2255,120850
|
|
20240319,090400,1176300885,2285,2285,2305,2285,77267
|
|
20240319,090300,998860670,2285,2300,2305,2285,43548
|
|
20240319,090200,898946980,2300,2300,2310,2295,39252
|
|
20240319,090100,808738255,2305,2300,2310,2290,100320
|
|
20240319,090000,578465985,2300,2315,2315,2295,204515
|