599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,185600,42819288600,2395,2395,2395,2395,253116
|
|
20240320,185500,42819288600,2395,2395,2395,2395,0
|
|
20240320,185400,42819288600,2395,2395,2395,2395,0
|
|
20240320,185300,42819288600,2395,2395,2395,2395,0
|
|
20240320,185200,42819288600,2395,2395,2395,2395,0
|
|
20240320,185100,42819288600,2395,2395,2395,2395,0
|
|
20240320,185000,42819288600,2395,2395,2395,2395,0
|
|
20240320,184900,42819288600,2395,2395,2395,2395,0
|
|
20240320,184800,42819288600,2395,2395,2395,2395,0
|
|
20240320,184700,42819288600,2395,2395,2395,2395,0
|
|
20240320,184600,42819288600,2395,2395,2395,2395,0
|
|
20240320,184500,42819288600,2395,2395,2395,2395,0
|
|
20240320,184400,42819288600,2395,2395,2395,2395,0
|
|
20240320,184300,42819288600,2395,2395,2395,2395,0
|
|
20240320,184200,42819288600,2395,2395,2395,2395,0
|
|
20240320,184100,42819288600,2395,2395,2395,2395,0
|
|
20240320,184000,42819288600,2395,2395,2395,2395,0
|
|
20240320,183900,42819288600,2395,2395,2395,2395,0
|
|
20240320,183800,42819288600,2395,2395,2395,2395,0
|
|
20240320,183700,42819288600,2395,2395,2395,2395,0
|
|
20240320,183600,42819288600,2395,2395,2395,2395,0
|
|
20240320,183500,42819288600,2395,2395,2395,2395,0
|
|
20240320,183400,42819288600,2395,2395,2395,2395,0
|
|
20240320,183300,42819288600,2395,2395,2395,2395,0
|
|
20240320,183200,42819288600,2395,2395,2395,2395,0
|
|
20240320,183100,42819288600,2395,2395,2395,2395,0
|
|
20240320,183000,42819288600,2395,2395,2395,2395,0
|
|
20240320,182900,42819288600,2395,2395,2395,2395,0
|
|
20240320,182800,42819288600,2395,2395,2395,2395,0
|
|
20240320,182700,42819288600,2395,2395,2395,2395,0
|
|
20240320,182600,42819288600,2395,2395,2395,2395,253116
|
|
20240320,182500,42819288600,2395,2395,2395,2395,0
|
|
20240320,182400,42819288600,2395,2395,2395,2395,0
|
|
20240320,182300,42819288600,2395,2395,2395,2395,0
|
|
20240320,182200,42819288600,2395,2395,2395,2395,0
|
|
20240320,182100,42819288600,2395,2395,2395,2395,0
|
|
20240320,182000,42819288600,2395,2395,2395,2395,0
|
|
20240320,181900,42819288600,2395,2395,2395,2395,0
|
|
20240320,181800,42819288600,2395,2395,2395,2395,0
|
|
20240320,181700,42819288600,2395,2395,2395,2395,0
|
|
20240320,181600,42819288600,2395,2395,2395,2395,0
|
|
20240320,181500,42819288600,2395,2395,2395,2395,0
|
|
20240320,181400,42819288600,2395,2395,2395,2395,0
|
|
20240320,181300,42819288600,2395,2395,2395,2395,0
|
|
20240320,181200,42819288600,2395,2395,2395,2395,0
|
|
20240320,181100,42819288600,2395,2395,2395,2395,0
|
|
20240320,181000,42819288600,2395,2395,2395,2395,0
|
|
20240320,180900,42819288600,2395,2395,2395,2395,0
|
|
20240320,180800,42819288600,2395,2395,2395,2395,0
|
|
20240320,180700,42819288600,2395,2395,2395,2395,0
|
|
20240320,180600,42819288600,2395,2395,2395,2395,0
|
|
20240320,180500,42819288600,2395,2395,2395,2395,0
|
|
20240320,180400,42819288600,2395,2395,2395,2395,0
|
|
20240320,180300,42819288600,2395,2395,2395,2395,0
|
|
20240320,180200,42819288600,2395,2395,2395,2395,0
|
|
20240320,180100,42819288600,2395,2395,2395,2395,0
|
|
20240320,180000,42819288600,2395,2395,2395,2395,0
|
|
20240320,175900,42819288600,2395,2395,2395,2395,0
|
|
20240320,175800,42819288600,2395,2395,2395,2395,0
|
|
20240320,175700,42819288600,2395,2395,2395,2395,0
|
|
20240320,175600,42819288600,2395,2395,2395,2395,253116
|
|
20240320,175500,42819288600,2395,2395,2395,2395,0
|
|
20240320,175400,42819288600,2395,2395,2395,2395,0
|
|
20240320,175300,42819288600,2395,2395,2395,2395,0
|
|
20240320,175200,42819288600,2395,2395,2395,2395,0
|
|
20240320,175100,42819288600,2395,2395,2395,2395,0
|
|
20240320,175000,42819288600,2395,2395,2395,2395,0
|
|
20240320,174900,42819288600,2395,2395,2395,2395,0
|
|
20240320,174800,42819288600,2395,2395,2395,2395,0
|
|
20240320,174700,42819288600,2395,2395,2395,2395,0
|
|
20240320,174600,42819288600,2395,2395,2395,2395,0
|
|
20240320,174500,42819288600,2395,2395,2395,2395,0
|
|
20240320,174400,42819288600,2395,2395,2395,2395,0
|
|
20240320,174300,42819288600,2395,2395,2395,2395,0
|
|
20240320,174200,42819288600,2395,2395,2395,2395,0
|
|
20240320,174100,42819288600,2395,2395,2395,2395,0
|
|
20240320,174000,42819288600,2395,2395,2395,2395,0
|
|
20240320,173900,42819288600,2395,2395,2395,2395,0
|
|
20240320,173800,42819288600,2395,2395,2395,2395,0
|
|
20240320,173700,42819288600,2395,2395,2395,2395,0
|
|
20240320,173600,42819288600,2395,2395,2395,2395,0
|
|
20240320,173500,42819288600,2395,2395,2395,2395,0
|
|
20240320,173400,42819288600,2395,2395,2395,2395,0
|
|
20240320,173300,42819288600,2395,2395,2395,2395,0
|
|
20240320,173200,42819288600,2395,2395,2395,2395,0
|
|
20240320,173100,42819288600,2395,2395,2395,2395,0
|
|
20240320,173000,42819288600,2395,2395,2395,2395,0
|
|
20240320,172900,42819288600,2395,2395,2395,2395,0
|
|
20240320,172800,42819288600,2395,2395,2395,2395,0
|
|
20240320,172700,42819288600,2395,2395,2395,2395,0
|
|
20240320,172600,42819288600,2395,2395,2395,2395,253116
|
|
20240320,172500,42819288600,2395,2395,2395,2395,0
|
|
20240320,172400,42819288600,2395,2395,2395,2395,0
|
|
20240320,172300,42819288600,2395,2395,2395,2395,0
|
|
20240320,172200,42819288600,2395,2395,2395,2395,0
|
|
20240320,172100,42819288600,2395,2395,2395,2395,0
|
|
20240320,172000,42819288600,2395,2395,2395,2395,0
|
|
20240320,171900,42819288600,2395,2395,2395,2395,0
|
|
20240320,171800,42819288600,2395,2395,2395,2395,0
|
|
20240320,171700,42819288600,2395,2395,2395,2395,0
|
|
20240320,171600,42819288600,2395,2395,2395,2395,0
|
|
20240320,171500,42819288600,2395,2395,2395,2395,0
|
|
20240320,171400,42819288600,2395,2395,2395,2395,0
|
|
20240320,171300,42819288600,2395,2395,2395,2395,0
|
|
20240320,171200,42819288600,2395,2395,2395,2395,0
|
|
20240320,171100,42819288600,2395,2395,2395,2395,0
|
|
20240320,171000,42819288600,2395,2395,2395,2395,0
|
|
20240320,170900,42819288600,2395,2395,2395,2395,0
|
|
20240320,170800,42819288600,2395,2395,2395,2395,0
|
|
20240320,170700,42819288600,2395,2395,2395,2395,0
|
|
20240320,170600,42819288600,2395,2395,2395,2395,0
|
|
20240320,170500,42819288600,2395,2395,2395,2395,0
|
|
20240320,170400,42819288600,2395,2395,2395,2395,0
|
|
20240320,170300,42819288600,2395,2395,2395,2395,0
|
|
20240320,170200,42819288600,2395,2395,2395,2395,0
|
|
20240320,170100,42819288600,2395,2395,2395,2395,0
|
|
20240320,170000,42819288600,2395,2395,2395,2395,0
|
|
20240320,165900,42819288600,2395,2395,2395,2395,0
|
|
20240320,165800,42819288600,2395,2395,2395,2395,0
|
|
20240320,165700,42819288600,2395,2395,2395,2395,0
|
|
20240320,165600,42819288600,2395,2395,2395,2395,253116
|
|
20240320,165500,42819288600,2395,2395,2395,2395,0
|
|
20240320,165400,42819288600,2395,2395,2395,2395,0
|
|
20240320,165300,42819288600,2395,2395,2395,2395,0
|
|
20240320,165200,42819288600,2395,2395,2395,2395,0
|
|
20240320,165100,42819288600,2395,2395,2395,2395,0
|
|
20240320,165000,42819288600,2395,2395,2395,2395,0
|
|
20240320,164900,42819288600,2395,2395,2395,2395,0
|
|
20240320,164800,42819288600,2395,2395,2395,2395,0
|
|
20240320,164700,42819288600,2395,2395,2395,2395,0
|
|
20240320,164600,42819288600,2395,2395,2395,2395,0
|
|
20240320,164500,42819288600,2395,2395,2395,2395,0
|
|
20240320,164400,42819288600,2395,2395,2395,2395,0
|
|
20240320,164300,42819288600,2395,2395,2395,2395,0
|
|
20240320,164200,42819288600,2395,2395,2395,2395,0
|
|
20240320,164100,42819288600,2395,2395,2395,2395,0
|
|
20240320,164000,42819288600,2395,2395,2395,2395,0
|
|
20240320,163900,42819288600,2395,2395,2395,2395,0
|
|
20240320,163800,42819288600,2395,2395,2395,2395,0
|
|
20240320,163700,42819288600,2395,2395,2395,2395,0
|
|
20240320,163600,42819288600,2395,2395,2395,2395,0
|
|
20240320,163500,42819288600,2395,2395,2395,2395,0
|
|
20240320,163400,42819288600,2395,2395,2395,2395,0
|
|
20240320,163300,42819288600,2395,2395,2395,2395,0
|
|
20240320,163200,42819288600,2395,2395,2395,2395,0
|
|
20240320,163100,42819288600,2395,2395,2395,2395,0
|
|
20240320,163000,42819288600,2395,2395,2395,2395,0
|
|
20240320,162900,42819288600,2395,2395,2395,2395,0
|
|
20240320,162800,42819288600,2395,2395,2395,2395,0
|
|
20240320,162700,42819288600,2395,2395,2395,2395,0
|
|
20240320,162600,42819288600,2395,2395,2395,2395,253116
|
|
20240320,162500,42819288600,2395,2395,2395,2395,0
|
|
20240320,162400,42819288600,2395,2395,2395,2395,0
|
|
20240320,162300,42819288600,2395,2395,2395,2395,0
|
|
20240320,162200,42819288600,2395,2395,2395,2395,0
|
|
20240320,162100,42819288600,2395,2395,2395,2395,0
|
|
20240320,162000,42819288600,2395,2395,2395,2395,0
|
|
20240320,161900,42819288600,2395,2395,2395,2395,0
|
|
20240320,161800,42819288600,2395,2395,2395,2395,0
|
|
20240320,161700,42819288600,2395,2395,2395,2395,0
|
|
20240320,161600,42819288600,2395,2395,2395,2395,0
|
|
20240320,161500,42819288600,2395,2395,2395,2395,0
|
|
20240320,161400,42819288600,2395,2395,2395,2395,0
|
|
20240320,161300,42819288600,2395,2395,2395,2395,0
|
|
20240320,161200,42819288600,2395,2395,2395,2395,0
|
|
20240320,161100,42819288600,2395,2395,2395,2395,0
|
|
20240320,161000,42819288600,2395,2395,2395,2395,0
|
|
20240320,160900,42819288600,2395,2395,2395,2395,0
|
|
20240320,160800,42819288600,2395,2395,2395,2395,0
|
|
20240320,160700,42819288600,2395,2395,2395,2395,0
|
|
20240320,160600,42819288600,2395,2395,2395,2395,0
|
|
20240320,160500,42819288600,2395,2395,2395,2395,0
|
|
20240320,160400,42819288600,2395,2395,2395,2395,0
|
|
20240320,160300,42819288600,2395,2395,2395,2395,0
|
|
20240320,160200,42819288600,2395,2395,2395,2395,0
|
|
20240320,160100,42819288600,2395,2395,2395,2395,0
|
|
20240320,160000,42819288600,2395,2395,2395,2395,0
|
|
20240320,155900,42819288600,2395,2395,2395,2395,0
|
|
20240320,155800,42819288600,2395,2395,2395,2395,0
|
|
20240320,155700,42819288600,2395,2395,2395,2395,0
|
|
20240320,155600,42819288600,2395,2395,2395,2395,253116
|
|
20240320,155500,42819288600,2395,2395,2395,2395,0
|
|
20240320,155400,42819288600,2395,2395,2395,2395,0
|
|
20240320,155300,42819288600,2395,2395,2395,2395,0
|
|
20240320,155200,42819288600,2395,2395,2395,2395,0
|
|
20240320,155100,42819288600,2395,2395,2395,2395,0
|
|
20240320,155000,42819288600,2395,2395,2395,2395,0
|
|
20240320,154900,42819288600,2395,2395,2395,2395,0
|
|
20240320,154800,42819288600,2395,2395,2395,2395,0
|
|
20240320,154700,42819288600,2395,2395,2395,2395,0
|
|
20240320,154600,42819288600,2395,2395,2395,2395,0
|
|
20240320,154500,42819288600,2395,2395,2395,2395,0
|
|
20240320,154400,42819288600,2395,2395,2395,2395,0
|
|
20240320,154300,42819288600,2395,2395,2395,2395,0
|
|
20240320,154200,42819288600,2395,2395,2395,2395,0
|
|
20240320,154100,42819288600,2395,2395,2395,2395,0
|
|
20240320,154000,42819288600,2395,2395,2395,2395,0
|
|
20240320,153900,42819288600,2395,2395,2395,2395,0
|
|
20240320,153800,42819288600,2395,2395,2395,2395,0
|
|
20240320,153700,42819288600,2395,2395,2395,2395,0
|
|
20240320,153600,42819288600,2395,2395,2395,2395,0
|
|
20240320,153500,42819288600,2395,2395,2395,2395,0
|
|
20240320,153400,42819288600,2395,2395,2395,2395,0
|
|
20240320,153300,42819288600,2395,2395,2395,2395,0
|
|
20240320,153200,42819288600,2395,2395,2395,2395,0
|
|
20240320,153100,42819288600,2395,2395,2395,2395,0
|
|
20240320,153000,42819288600,2395,2395,2395,2395,253116
|
|
20240320,152900,42213075780,2395,2395,2395,2395,0
|
|
20240320,152800,42213075780,2395,2395,2395,2395,0
|
|
20240320,152700,42213075780,2395,2395,2395,2395,0
|
|
20240320,152600,42213075780,2395,2395,2395,2395,0
|
|
20240320,152500,42213075780,2395,2395,2395,2395,0
|
|
20240320,152400,42213075780,2395,2395,2395,2395,0
|
|
20240320,152300,42213075780,2395,2395,2395,2395,0
|
|
20240320,152200,42213075780,2395,2395,2395,2395,0
|
|
20240320,152100,42213075780,2395,2395,2395,2395,0
|
|
20240320,152000,42213075780,2395,2395,2395,2395,0
|
|
20240320,151900,42213075780,2395,2390,2405,2385,117318
|
|
20240320,151800,41931742645,2390,2395,2400,2390,73696
|
|
20240320,151700,41755416965,2395,2400,2400,2395,28825
|
|
20240320,151600,41686286765,2400,2405,2405,2395,26796
|
|
20240320,151500,41621973690,2395,2400,2410,2395,64734
|
|
20240320,151400,41466457585,2405,2395,2405,2390,74272
|
|
20240320,151300,41288338900,2395,2395,2395,2390,32069
|
|
20240320,151200,41211680925,2395,2395,2400,2390,26742
|
|
20240320,151100,41147636280,2395,2390,2400,2390,16642
|
|
20240320,151000,41107782585,2390,2395,2395,2385,41029
|
|
20240320,150900,41009627420,2390,2385,2395,2380,89664
|
|
20240320,150800,40795637425,2385,2390,2390,2385,59700
|
|
20240320,150700,40653193220,2390,2390,2395,2385,30625
|
|
20240320,150600,40579949355,2395,2400,2400,2385,72224
|
|
20240320,150500,40407144020,2400,2400,2405,2395,35996
|
|
20240320,150400,40320748205,2400,2400,2400,2395,7903
|
|
20240320,150300,40301797910,2395,2405,2405,2395,22101
|
|
20240320,150200,40248770665,2400,2400,2405,2395,38681
|
|
20240320,150100,40155950745,2400,2395,2400,2390,54433
|
|
20240320,150000,40025755825,2390,2405,2405,2390,77450
|
|
20240320,145900,39840105210,2405,2405,2410,2400,17309
|
|
20240320,145800,39798457745,2405,2400,2405,2395,46024
|
|
20240320,145700,39687977370,2395,2400,2405,2395,19102
|
|
20240320,145600,39642147335,2405,2400,2405,2390,93033
|
|
20240320,145500,39419289070,2395,2405,2405,2395,59485
|
|
20240320,145400,39276451645,2410,2410,2415,2405,18811
|
|
20240320,145300,39231145205,2415,2415,2415,2410,15044
|
|
20240320,145200,39194867090,2415,2410,2415,2410,13828
|
|
20240320,145100,39161524125,2415,2405,2415,2405,56567
|
|
20240320,145000,39025350370,2405,2405,2410,2395,77431
|
|
20240320,144900,38839359390,2410,2410,2410,2405,17848
|
|
20240320,144800,38796413025,2405,2410,2415,2405,21543
|
|
20240320,144700,38744504720,2415,2420,2420,2410,31907
|
|
20240320,144600,38667411065,2415,2405,2420,2405,59088
|
|
20240320,144500,38524844495,2410,2405,2410,2400,15926
|
|
20240320,144400,38486534320,2405,2405,2410,2405,16245
|
|
20240320,144300,38447444290,2405,2400,2410,2400,14176
|
|
20240320,144200,38413343795,2400,2410,2410,2400,37850
|
|
20240320,144100,38322282230,2405,2410,2415,2405,30980
|
|
20240320,144000,38247628585,2410,2405,2415,2405,42595
|
|
20240320,143900,38144969885,2405,2410,2415,2395,27165
|
|
20240320,143800,38079538610,2410,2420,2420,2400,139275
|
|
20240320,143700,37744639795,2415,2405,2420,2400,78051
|
|
20240320,143600,37556596550,2405,2420,2425,2405,168057
|
|
20240320,143500,37151520220,2420,2425,2425,2415,58266
|
|
20240320,143400,37010490065,2420,2425,2425,2420,44096
|
|
20240320,143300,36903621635,2425,2440,2440,2415,189184
|
|
20240320,143200,36444807800,2440,2420,2440,2415,166493
|
|
20240320,143100,36040245380,2420,2435,2435,2410,156798
|
|
20240320,143000,35660727265,2435,2415,2440,2415,477324
|
|
20240320,142900,34501670890,2420,2410,2420,2410,73813
|
|
20240320,142800,34323435590,2410,2410,2415,2405,82158
|
|
20240320,142700,34125408770,2405,2415,2415,2400,98893
|
|
20240320,142600,33887414710,2415,2415,2415,2410,40883
|
|
20240320,142500,33788795025,2410,2415,2420,2410,34915
|
|
20240320,142400,33704601820,2415,2420,2420,2410,76683
|
|
20240320,142300,33519313040,2420,2415,2420,2410,48190
|
|
20240320,142200,33402945505,2415,2410,2415,2405,52088
|
|
20240320,142100,33277395055,2410,2420,2420,2405,43080
|
|
20240320,142000,33173470650,2415,2410,2420,2405,85151
|
|
20240320,141900,32967853840,2405,2415,2420,2400,116558
|
|
20240320,141800,32687259715,2420,2420,2420,2410,104697
|
|
20240320,141700,32434302380,2415,2405,2420,2405,239858
|
|
20240320,141600,31854933355,2405,2395,2415,2390,266788
|
|
20240320,141500,31213223610,2395,2390,2395,2390,18933
|
|
20240320,141400,31167959860,2390,2395,2395,2385,14420
|
|
20240320,141300,31133488485,2390,2385,2395,2385,21540
|
|
20240320,141200,31082023790,2385,2395,2395,2385,20010
|
|
20240320,141100,31034173835,2395,2400,2400,2390,58328
|
|
20240320,141000,30894395160,2400,2385,2400,2385,100421
|
|
20240320,140900,30654054920,2385,2385,2390,2385,24813
|
|
20240320,140800,30594840900,2385,2385,2385,2380,24411
|
|
20240320,140700,30536650340,2380,2370,2385,2370,31948
|
|
20240320,140600,30460716015,2375,2375,2375,2370,11047
|
|
20240320,140500,30434483210,2375,2375,2380,2370,2337
|
|
20240320,140400,30428931950,2375,2370,2380,2370,824
|
|
20240320,140300,30426974860,2380,2370,2380,2365,22789
|
|
20240320,140200,30372914570,2370,2375,2380,2370,52806
|
|
20240320,140100,30247703390,2380,2380,2380,2375,8194
|
|
20240320,140000,30228226810,2380,2385,2385,2380,9463
|
|
20240320,135900,30205690790,2385,2375,2385,2375,10876
|
|
20240320,135800,30179802380,2380,2380,2385,2375,25375
|
|
20240320,135700,30119464340,2380,2385,2385,2375,37658
|
|
20240320,135600,30029849100,2385,2385,2390,2380,15929
|
|
20240320,135500,29991870035,2385,2380,2390,2380,19518
|
|
20240320,135400,29945320600,2385,2385,2390,2380,23313
|
|
20240320,135300,29889727320,2380,2390,2395,2380,56348
|
|
20240320,135200,29755304825,2390,2385,2395,2380,72490
|
|
20240320,135100,29582157055,2380,2375,2385,2375,36178
|
|
20240320,135000,29496050420,2375,2375,2375,2370,6881
|
|
20240320,134900,29479720875,2375,2375,2375,2370,4281
|
|
20240320,134800,29469566635,2375,2370,2375,2370,10504
|
|
20240320,134700,29444653715,2365,2365,2370,2360,27760
|
|
20240320,134600,29378926550,2365,2360,2365,2360,5556
|
|
20240320,134500,29365799875,2360,2365,2370,2360,40188
|
|
20240320,134400,29270795005,2370,2380,2380,2365,19460
|
|
20240320,134300,29224670360,2380,2370,2380,2365,19080
|
|
20240320,134200,29179404010,2370,2370,2370,2365,14011
|
|
20240320,134100,29146225825,2365,2375,2375,2365,27545
|
|
20240320,134000,29081037520,2375,2370,2375,2365,42385
|
|
20240320,133900,28980610560,2370,2385,2390,2370,52867
|
|
20240320,133800,28854841675,2390,2380,2395,2380,80373
|
|
20240320,133700,28662879330,2385,2365,2385,2360,70574
|
|
20240320,133600,28495734280,2365,2385,2390,2365,157163
|
|
20240320,133500,28122195330,2385,2385,2390,2380,20871
|
|
20240320,133400,28072403715,2385,2385,2390,2380,22122
|
|
20240320,133300,28019651900,2390,2400,2400,2380,98177
|
|
20240320,133200,27785253815,2395,2395,2400,2385,74696
|
|
20240320,133100,27606490320,2395,2385,2395,2380,64068
|
|
20240320,133000,27453510740,2390,2390,2390,2380,32874
|
|
20240320,132900,27375086870,2390,2380,2395,2380,33903
|
|
20240320,132800,27294139815,2385,2400,2400,2375,234947
|
|
20240320,132700,26733343530,2400,2400,2410,2395,96675
|
|
20240320,132600,26501153665,2405,2395,2405,2380,132679
|
|
20240320,132500,26183775540,2400,2405,2415,2385,356705
|
|
20240320,132400,25325592695,2405,2380,2410,2380,705415
|
|
20240320,132300,23633592080,2380,2370,2385,2360,150573
|
|
20240320,132200,23276120750,2370,2365,2370,2365,12645
|
|
20240320,132100,23246163725,2365,2355,2370,2350,73363
|
|
20240320,132000,23072997790,2355,2345,2355,2345,35117
|
|
20240320,131900,22990473730,2345,2345,2350,2340,6271
|
|
20240320,131800,22975757770,2345,2345,2350,2345,4035
|
|
20240320,131700,22966295660,2345,2345,2350,2340,5433
|
|
20240320,131600,22953556270,2345,2345,2350,2340,5115
|
|
20240320,131500,22941575565,2345,2350,2350,2345,13056
|
|
20240320,131400,22910928605,2350,2345,2350,2345,48
|
|
20240320,131300,22910816015,2345,2345,2350,2340,3221
|
|
20240320,131200,22903260170,2345,2345,2350,2345,8281
|
|
20240320,131100,22883838720,2345,2345,2345,2340,3486
|
|
20240320,131000,22875669835,2345,2345,2350,2340,20315
|
|
20240320,130900,22828037670,2345,2345,2350,2345,7536
|
|
20240320,130800,22810365725,2345,2350,2350,2345,1848
|
|
20240320,130700,22806023115,2345,2340,2345,2340,3595
|
|
20240320,130600,22797598350,2340,2345,2345,2340,1654
|
|
20240320,130500,22793721130,2345,2345,2350,2345,3212
|
|
20240320,130400,22786188985,2345,2345,2350,2345,4116
|
|
20240320,130300,22776536930,2345,2345,2350,2345,9290
|
|
20240320,130200,22754751730,2345,2345,2350,2345,1384
|
|
20240320,130100,22751505230,2350,2350,2350,2345,917
|
|
20240320,130000,22749353595,2350,2345,2350,2345,3079
|
|
20240320,125900,22742133320,2345,2345,2345,2340,9160
|
|
20240320,125800,22720653765,2345,2350,2350,2340,9862
|
|
20240320,125700,22697526870,2350,2350,2350,2345,1469
|
|
20240320,125600,22694079720,2350,2350,2350,2345,3853
|
|
20240320,125500,22685035170,2350,2345,2350,2345,11538
|
|
20240320,125400,22657972750,2345,2345,2345,2340,9382
|
|
20240320,125300,22635985565,2345,2340,2345,2340,5761
|
|
20240320,125200,22622504120,2340,2345,2345,2340,7432
|
|
20240320,125100,22605113190,2345,2345,2345,2345,5670
|
|
20240320,125000,22591817040,2345,2345,2345,2340,3590
|
|
20240320,124900,22583403695,2345,2350,2350,2345,2068
|
|
20240320,124800,22578554080,2350,2345,2350,2340,7871
|
|
20240320,124700,22560096720,2345,2340,2345,2340,9003
|
|
20240320,124600,22539029630,2340,2340,2340,2340,5233
|
|
20240320,124500,22526784410,2345,2345,2345,2340,6511
|
|
20240320,124400,22511523120,2340,2345,2345,2340,4616
|
|
20240320,124300,22500703540,2345,2345,2345,2345,3782
|
|
20240320,124200,22491834750,2345,2340,2345,2340,449
|
|
20240320,124100,22490783310,2340,2340,2345,2340,3872
|
|
20240320,124000,22481722330,2340,2340,2345,2340,8912
|
|
20240320,123900,22460852670,2340,2340,2340,2335,6710
|
|
20240320,123800,22445153270,2340,2340,2340,2340,7311
|
|
20240320,123700,22428045530,2340,2335,2340,2335,4450
|
|
20240320,123600,22417646515,2335,2335,2340,2335,1054
|
|
20240320,123500,22415182270,2335,2340,2340,2335,4833
|
|
20240320,123400,22403893965,2340,2340,2340,2340,6808
|
|
20240320,123300,22387963245,2340,2340,2340,2335,1732
|
|
20240320,123200,22383914250,2340,2340,2340,2335,238
|
|
20240320,123100,22383357675,2340,2340,2340,2330,239
|
|
20240320,123000,22382798515,2330,2340,2345,2330,21582
|
|
20240320,122900,22332474415,2335,2340,2340,2335,16523
|
|
20240320,122800,22293889395,2340,2345,2350,2340,16922
|
|
20240320,122700,22254284355,2350,2345,2350,2345,201
|
|
20240320,122600,22253813000,2345,2345,2350,2345,4598
|
|
20240320,122500,22243024250,2345,2350,2350,2345,3458
|
|
20240320,122400,22234914200,2350,2350,2350,2345,13529
|
|
20240320,122300,22203121390,2350,2345,2350,2345,21425
|
|
20240320,122200,22152772670,2350,2345,2350,2345,6210
|
|
20240320,122100,22138209720,2345,2340,2345,2340,4757
|
|
20240320,122000,22127078030,2340,2340,2345,2340,2832
|
|
20240320,121900,22120450645,2340,2340,2345,2340,8360
|
|
20240320,121800,22100886565,2340,2335,2340,2335,3522
|
|
20240320,121700,22092651390,2335,2335,2340,2335,486
|
|
20240320,121600,22091515095,2335,2335,2340,2335,12175
|
|
20240320,121500,22063061465,2335,2335,2340,2335,2888
|
|
20240320,121400,22056312135,2335,2335,2340,2335,6478
|
|
20240320,121300,22041179180,2335,2340,2340,2335,1120
|
|
20240320,121200,22038562040,2340,2335,2340,2335,7857
|
|
20240320,121100,22020186395,2335,2335,2340,2335,5619
|
|
20240320,121000,22007065970,2335,2335,2340,2335,9399
|
|
20240320,120900,21985116450,2340,2340,2340,2335,3464
|
|
20240320,120800,21977013245,2340,2340,2340,2335,1799
|
|
20240320,120700,21972804000,2335,2335,2340,2335,7464
|
|
20240320,120600,21955375510,2335,2330,2335,2330,10511
|
|
20240320,120500,21930879985,2335,2335,2335,2330,2882
|
|
20240320,120400,21924155130,2335,2340,2340,2335,41900
|
|
20240320,120300,21826311655,2340,2335,2340,2335,14746
|
|
20240320,120200,21791869660,2335,2345,2345,2335,3629
|
|
20240320,120100,21783377550,2345,2340,2345,2340,2285
|
|
20240320,120000,21778029235,2340,2340,2345,2340,6528
|
|
20240320,115900,21762753090,2345,2340,2345,2335,19597
|
|
20240320,115800,21716906685,2340,2345,2345,2340,1746
|
|
20240320,115700,21712817455,2345,2340,2345,2335,8093
|
|
20240320,115600,21693910370,2340,2345,2345,2340,12295
|
|
20240320,115500,21665138685,2345,2345,2345,2340,8900
|
|
20240320,115400,21644311890,2345,2350,2350,2340,8764
|
|
20240320,115300,21623761960,2350,2345,2350,2340,21825
|
|
20240320,115200,21572678710,2350,2350,2350,2340,3438
|
|
20240320,115100,21564614490,2350,2345,2350,2345,6978
|
|
20240320,115000,21548239390,2350,2340,2350,2340,5277
|
|
20240320,114900,21535864985,2340,2360,2360,2340,22846
|
|
20240320,114800,21482278455,2355,2355,2360,2350,15012
|
|
20240320,114700,21446980190,2360,2360,2360,2350,5340
|
|
20240320,114600,21434406030,2350,2355,2360,2350,37284
|
|
20240320,114500,21346495630,2350,2350,2355,2350,14076
|
|
20240320,114400,21313408690,2350,2350,2350,2345,4253
|
|
20240320,114300,21303431280,2350,2350,2350,2345,6957
|
|
20240320,114200,21287087555,2350,2345,2350,2340,5874
|
|
20240320,114100,21273311320,2345,2345,2345,2340,25143
|
|
20240320,114000,21214404515,2345,2345,2345,2345,14570
|
|
20240320,113900,21180237865,2345,2350,2350,2345,8706
|
|
20240320,113800,21159809555,2350,2350,2355,2350,27116
|
|
20240320,113700,21096086870,2355,2355,2355,2350,11394
|
|
20240320,113600,21069295520,2355,2355,2360,2355,7764
|
|
20240320,113500,21051008670,2360,2360,2360,2350,1871
|
|
20240320,113400,21046607335,2360,2355,2360,2355,9580
|
|
20240320,113300,21024043650,2360,2360,2360,2355,3464
|
|
20240320,113200,21015872585,2360,2355,2360,2355,3530
|
|
20240320,113100,21007559405,2355,2360,2360,2355,5103
|
|
20240320,113000,20995539590,2360,2355,2360,2355,26067
|
|
20240320,112900,20934144855,2355,2355,2360,2355,9807
|
|
20240320,112800,20911004540,2360,2355,2360,2355,7151
|
|
20240320,112700,20894133400,2360,2360,2360,2355,4258
|
|
20240320,112600,20884097190,2360,2365,2365,2355,7374
|
|
20240320,112500,20866699575,2365,2370,2370,2360,20039
|
|
20240320,112400,20819340565,2365,2365,2370,2365,7142
|
|
20240320,112300,20802449725,2365,2360,2365,2355,9194
|
|
20240320,112200,20780727025,2360,2350,2365,2350,10997
|
|
20240320,112100,20754779965,2355,2355,2360,2355,16768
|
|
20240320,112000,20715289240,2355,2360,2365,2355,13488
|
|
20240320,111900,20683474795,2365,2360,2365,2360,9307
|
|
20240320,111800,20661508765,2360,2360,2365,2355,8278
|
|
20240320,111700,20641973395,2365,2360,2365,2360,10172
|
|
20240320,111600,20617966670,2360,2365,2365,2360,7626
|
|
20240320,111500,20599959020,2365,2360,2365,2360,2225
|
|
20240320,111400,20594705910,2365,2370,2370,2360,47126
|
|
20240320,111300,20483255965,2365,2365,2370,2365,4972
|
|
20240320,111200,20471491860,2365,2370,2370,2360,5716
|
|
20240320,111100,20457972570,2370,2375,2375,2360,18280
|
|
20240320,111000,20414692450,2370,2380,2380,2370,25109
|
|
20240320,110900,20355074355,2380,2375,2380,2370,9233
|
|
20240320,110800,20333150970,2375,2375,2375,2365,48489
|
|
20240320,110700,20218085535,2375,2360,2375,2360,24723
|
|
20240320,110600,20159537305,2360,2355,2360,2350,42063
|
|
20240320,110500,20060421035,2355,2350,2360,2350,2863
|
|
20240320,110400,20053684110,2355,2355,2355,2350,9218
|
|
20240320,110300,20031982085,2350,2345,2355,2345,13003
|
|
20240320,110200,20001413145,2350,2350,2350,2340,7510
|
|
20240320,110100,19983791270,2345,2350,2350,2345,44993
|
|
20240320,110000,19878176415,2355,2355,2355,2350,4027
|
|
20240320,105900,19868708530,2350,2350,2355,2350,10881
|
|
20240320,105800,19843138045,2350,2355,2360,2350,5962
|
|
20240320,105700,19829111445,2355,2360,2360,2355,7716
|
|
20240320,105600,19810924495,2360,2355,2360,2350,19908
|
|
20240320,105500,19763981780,2355,2360,2360,2355,10117
|
|
20240320,105400,19740155890,2360,2360,2360,2355,8161
|
|
20240320,105300,19720931850,2360,2360,2360,2355,3896
|
|
20240320,105200,19711750495,2360,2365,2365,2355,3740
|
|
20240320,105100,19702926645,2365,2350,2365,2350,29594
|
|
20240320,105000,19633215580,2350,2350,2355,2350,22075
|
|
20240320,104900,19581328375,2350,2355,2355,2350,28629
|
|
20240320,104800,19514009905,2355,2360,2360,2355,24518
|
|
20240320,104700,19456257950,2360,2360,2360,2355,5696
|
|
20240320,104600,19442822480,2355,2365,2365,2355,15677
|
|
20240320,104500,19405822555,2365,2360,2365,2360,5368
|
|
20240320,104400,19393133610,2365,2360,2370,2360,16121
|
|
20240320,104300,19355046170,2360,2360,2365,2360,10997
|
|
20240320,104200,19329091925,2360,2365,2365,2360,2761
|
|
20240320,104100,19322572930,2365,2360,2365,2360,3977
|
|
20240320,104000,19313178160,2365,2360,2365,2360,9446
|
|
20240320,103900,19290884455,2360,2360,2365,2355,17402
|
|
20240320,103800,19249828400,2360,2365,2370,2360,14384
|
|
20240320,103700,19215832510,2365,2365,2370,2360,13466
|
|
20240320,103600,19183990395,2365,2360,2370,2355,20974
|
|
20240320,103500,19134443640,2365,2355,2365,2355,15863
|
|
20240320,103400,19097075540,2355,2360,2365,2350,27941
|
|
20240320,103300,19031191250,2360,2365,2365,2355,7456
|
|
20240320,103200,19013599895,2355,2365,2370,2350,98216
|
|
20240320,103100,18781890620,2365,2365,2370,2365,13956
|
|
20240320,103000,18748877680,2365,2375,2375,2365,34867
|
|
20240320,102900,18666216740,2375,2380,2385,2375,22305
|
|
20240320,102800,18613198775,2380,2375,2385,2375,24875
|
|
20240320,102700,18553998465,2375,2375,2380,2375,14524
|
|
20240320,102600,18519487790,2380,2380,2390,2375,98365
|
|
20240320,102500,18285274445,2385,2380,2385,2375,45251
|
|
20240320,102400,18177568895,2380,2390,2395,2380,62775
|
|
20240320,102300,18027692145,2390,2390,2395,2380,92343
|
|
20240320,102200,17807131375,2390,2390,2395,2385,46491
|
|
20240320,102100,17696047315,2390,2375,2395,2365,164671
|
|
20240320,102000,17303627870,2375,2375,2380,2365,49600
|
|
20240320,101900,17185898535,2375,2380,2380,2370,39818
|
|
20240320,101800,17091261900,2380,2375,2385,2370,75818
|
|
20240320,101700,16910871960,2375,2370,2375,2365,49274
|
|
20240320,101600,16794141835,2370,2365,2375,2365,48877
|
|
20240320,101500,16678308560,2370,2380,2385,2350,69852
|
|
20240320,101400,16512747490,2380,2350,2385,2345,225701
|
|
20240320,101300,15978876330,2350,2335,2355,2335,116375
|
|
20240320,101200,15705730910,2335,2335,2340,2335,10128
|
|
20240320,101100,15682068000,2335,2335,2340,2335,8909
|
|
20240320,101000,15661249465,2335,2340,2340,2335,25133
|
|
20240320,100900,15602441630,2340,2340,2340,2335,22302
|
|
20240320,100800,15550263595,2340,2340,2345,2335,14722
|
|
20240320,100700,15515813040,2335,2340,2345,2330,54480
|
|
20240320,100600,15388460310,2345,2320,2345,2320,38064
|
|
20240320,100500,15299675035,2325,2325,2325,2320,11919
|
|
20240320,100400,15272001255,2320,2325,2330,2320,13510
|
|
20240320,100300,15240609360,2325,2330,2330,2325,33444
|
|
20240320,100200,15162729995,2325,2320,2325,2315,41670
|
|
20240320,100100,15066009720,2320,2315,2320,2310,14404
|
|
20240320,100000,15032666015,2315,2310,2315,2305,8491
|
|
20240320,095900,15013053285,2310,2310,2315,2305,7456
|
|
20240320,095800,14995837785,2305,2305,2315,2305,12554
|
|
20240320,095700,14966880855,2305,2305,2310,2300,21819
|
|
20240320,095600,14916563190,2305,2305,2310,2305,14157
|
|
20240320,095500,14883929585,2310,2310,2310,2300,9097
|
|
20240320,095400,14862932455,2310,2305,2310,2300,17071
|
|
20240320,095300,14823585510,2310,2305,2310,2305,9573
|
|
20240320,095200,14801499785,2300,2295,2305,2290,32724
|
|
20240320,095100,14726281400,2295,2315,2315,2290,223049
|
|
20240320,095000,14213478005,2315,2315,2315,2305,14139
|
|
20240320,094900,14180815490,2310,2310,2315,2305,27393
|
|
20240320,094800,14117580745,2310,2310,2315,2305,37136
|
|
20240320,094700,14031912520,2305,2310,2315,2305,83049
|
|
20240320,094600,13840366075,2315,2310,2315,2305,57624
|
|
20240320,094500,13707234050,2310,2315,2315,2305,83484
|
|
20240320,094400,13514347555,2315,2320,2325,2315,26001
|
|
20240320,094300,13454066195,2320,2320,2325,2320,4811
|
|
20240320,094200,13442901235,2320,2330,2330,2320,27984
|
|
20240320,094100,13377806310,2330,2320,2330,2320,31435
|
|
20240320,094000,13304803565,2320,2330,2330,2320,27597
|
|
20240320,093900,13240724510,2330,2320,2335,2320,34705
|
|
20240320,093800,13160074775,2320,2330,2340,2320,34678
|
|
20240320,093700,13079420670,2335,2325,2340,2320,27503
|
|
20240320,093600,13015384395,2325,2335,2340,2320,104434
|
|
20240320,093500,12772006105,2335,2335,2345,2335,15023
|
|
20240320,093400,12736897705,2340,2345,2345,2335,31776
|
|
20240320,093300,12662550385,2340,2350,2355,2335,35313
|
|
20240320,093200,12579700515,2350,2345,2350,2345,23472
|
|
20240320,093100,12524584090,2345,2340,2345,2335,31895
|
|
20240320,093000,12449896160,2340,2340,2345,2330,49199
|
|
20240320,092900,12335041615,2335,2345,2345,2335,59121
|
|
20240320,092800,12196798660,2345,2340,2345,2335,20664
|
|
20240320,092700,12148447095,2340,2350,2355,2335,74384
|
|
20240320,092600,11974099690,2355,2355,2355,2350,27327
|
|
20240320,092500,11909864715,2355,2335,2355,2335,66957
|
|
20240320,092400,11752751885,2340,2340,2345,2335,33965
|
|
20240320,092300,11673340615,2340,2340,2345,2335,44649
|
|
20240320,092200,11568870955,2340,2350,2350,2330,141794
|
|
20240320,092100,11237298050,2350,2355,2360,2335,274769
|
|
20240320,092000,10592599630,2355,2375,2380,2355,168709
|
|
20240320,091900,10193058635,2380,2375,2385,2370,97620
|
|
20240320,091800,9960822035,2375,2365,2375,2365,46235
|
|
20240320,091700,9851240965,2370,2365,2370,2360,94760
|
|
20240320,091600,9627012085,2365,2375,2390,2360,213621
|
|
20240320,091500,9120441425,2370,2415,2415,2365,233207
|
|
20240320,091400,8564302795,2415,2385,2415,2385,282370
|
|
20240320,091300,7886887035,2385,2385,2390,2375,125794
|
|
20240320,091200,7587244000,2385,2390,2395,2380,100650
|
|
20240320,091100,7347290990,2395,2390,2400,2375,167091
|
|
20240320,091000,6948340395,2385,2405,2410,2385,220986
|
|
20240320,090900,6417734915,2405,2395,2415,2395,297405
|
|
20240320,090800,5701655115,2395,2415,2420,2390,370186
|
|
20240320,090700,4812791385,2415,2395,2420,2390,422646
|
|
20240320,090600,3798182465,2395,2385,2410,2380,493809
|
|
20240320,090500,2615096280,2385,2355,2385,2345,337404
|
|
20240320,090400,1817942915,2355,2340,2355,2330,127294
|
|
20240320,090300,1519177325,2335,2345,2350,2330,162234
|
|
20240320,090200,1139700385,2345,2350,2355,2340,135548
|
|
20240320,090100,821628715,2340,2330,2350,2320,211832
|
|
20240320,090000,326211320,2325,2300,2325,2300,141324
|