599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,185600,12079188435,2350,2350,2350,2350,64320
|
|
20240321,185500,12079188435,2350,2350,2350,2350,0
|
|
20240321,185400,12079188435,2350,2350,2350,2350,0
|
|
20240321,185300,12079188435,2350,2350,2350,2350,0
|
|
20240321,185200,12079188435,2350,2350,2350,2350,0
|
|
20240321,185100,12079188435,2350,2350,2350,2350,0
|
|
20240321,185000,12079188435,2350,2350,2350,2350,0
|
|
20240321,184900,12079188435,2350,2350,2350,2350,0
|
|
20240321,184800,12079188435,2350,2350,2350,2350,0
|
|
20240321,184700,12079188435,2350,2350,2350,2350,0
|
|
20240321,184600,12079188435,2350,2350,2350,2350,0
|
|
20240321,184500,12079188435,2350,2350,2350,2350,0
|
|
20240321,184400,12079188435,2350,2350,2350,2350,0
|
|
20240321,184300,12079188435,2350,2350,2350,2350,0
|
|
20240321,184200,12079188435,2350,2350,2350,2350,0
|
|
20240321,184100,12079188435,2350,2350,2350,2350,0
|
|
20240321,184000,12079188435,2350,2350,2350,2350,0
|
|
20240321,183900,12079188435,2350,2350,2350,2350,0
|
|
20240321,183800,12079188435,2350,2350,2350,2350,0
|
|
20240321,183700,12079188435,2350,2350,2350,2350,0
|
|
20240321,183600,12079188435,2350,2350,2350,2350,0
|
|
20240321,183500,12079188435,2350,2350,2350,2350,0
|
|
20240321,183400,12079188435,2350,2350,2350,2350,0
|
|
20240321,183300,12079188435,2350,2350,2350,2350,0
|
|
20240321,183200,12079188435,2350,2350,2350,2350,0
|
|
20240321,183100,12079188435,2350,2350,2350,2350,0
|
|
20240321,183000,12079188435,2350,2350,2350,2350,0
|
|
20240321,182900,12079188435,2350,2350,2350,2350,0
|
|
20240321,182800,12079188435,2350,2350,2350,2350,0
|
|
20240321,182700,12079188435,2350,2350,2350,2350,0
|
|
20240321,182600,12079188435,2350,2350,2350,2350,64320
|
|
20240321,182500,12079188435,2350,2350,2350,2350,0
|
|
20240321,182400,12079188435,2350,2350,2350,2350,0
|
|
20240321,182300,12079188435,2350,2350,2350,2350,0
|
|
20240321,182200,12079188435,2350,2350,2350,2350,0
|
|
20240321,182100,12079188435,2350,2350,2350,2350,0
|
|
20240321,182000,12079188435,2350,2350,2350,2350,0
|
|
20240321,181900,12079188435,2350,2350,2350,2350,0
|
|
20240321,181800,12079188435,2350,2350,2350,2350,0
|
|
20240321,181700,12079188435,2350,2350,2350,2350,0
|
|
20240321,181600,12079188435,2350,2350,2350,2350,0
|
|
20240321,181500,12079188435,2350,2350,2350,2350,0
|
|
20240321,181400,12079188435,2350,2350,2350,2350,0
|
|
20240321,181300,12079188435,2350,2350,2350,2350,0
|
|
20240321,181200,12079188435,2350,2350,2350,2350,0
|
|
20240321,181100,12079188435,2350,2350,2350,2350,0
|
|
20240321,181000,12079188435,2350,2350,2350,2350,0
|
|
20240321,180900,12079188435,2350,2350,2350,2350,0
|
|
20240321,180800,12079188435,2350,2350,2350,2350,0
|
|
20240321,180700,12079188435,2350,2350,2350,2350,0
|
|
20240321,180600,12079188435,2350,2350,2350,2350,0
|
|
20240321,180500,12079188435,2350,2350,2350,2350,0
|
|
20240321,180400,12079188435,2350,2350,2350,2350,0
|
|
20240321,180300,12079188435,2350,2350,2350,2350,0
|
|
20240321,180200,12079188435,2350,2350,2350,2350,0
|
|
20240321,180100,12079188435,2350,2350,2350,2350,0
|
|
20240321,180000,12079188435,2350,2350,2350,2350,0
|
|
20240321,175900,12079188435,2350,2350,2350,2350,0
|
|
20240321,175800,12079188435,2350,2350,2350,2350,0
|
|
20240321,175700,12079188435,2350,2350,2350,2350,0
|
|
20240321,175600,12079188435,2350,2350,2350,2350,64320
|
|
20240321,175500,12079188435,2350,2350,2350,2350,0
|
|
20240321,175400,12079188435,2350,2350,2350,2350,0
|
|
20240321,175300,12079188435,2350,2350,2350,2350,0
|
|
20240321,175200,12079188435,2350,2350,2350,2350,0
|
|
20240321,175100,12079188435,2350,2350,2350,2350,0
|
|
20240321,175000,12079188435,2350,2350,2350,2350,0
|
|
20240321,174900,12079188435,2350,2350,2350,2350,0
|
|
20240321,174800,12079188435,2350,2350,2350,2350,0
|
|
20240321,174700,12079188435,2350,2350,2350,2350,0
|
|
20240321,174600,12079188435,2350,2350,2350,2350,0
|
|
20240321,174500,12079188435,2350,2350,2350,2350,0
|
|
20240321,174400,12079188435,2350,2350,2350,2350,0
|
|
20240321,174300,12079188435,2350,2350,2350,2350,0
|
|
20240321,174200,12079188435,2350,2350,2350,2350,0
|
|
20240321,174100,12079188435,2350,2350,2350,2350,0
|
|
20240321,174000,12079188435,2350,2350,2350,2350,0
|
|
20240321,173900,12079188435,2350,2350,2350,2350,0
|
|
20240321,173800,12079188435,2350,2350,2350,2350,0
|
|
20240321,173700,12079188435,2350,2350,2350,2350,0
|
|
20240321,173600,12079188435,2350,2350,2350,2350,0
|
|
20240321,173500,12079188435,2350,2350,2350,2350,0
|
|
20240321,173400,12079188435,2350,2350,2350,2350,0
|
|
20240321,173300,12079188435,2350,2350,2350,2350,0
|
|
20240321,173200,12079188435,2350,2350,2350,2350,0
|
|
20240321,173100,12079188435,2350,2350,2350,2350,0
|
|
20240321,173000,12079188435,2350,2350,2350,2350,0
|
|
20240321,172900,12079188435,2350,2350,2350,2350,0
|
|
20240321,172800,12079188435,2350,2350,2350,2350,0
|
|
20240321,172700,12079188435,2350,2350,2350,2350,0
|
|
20240321,172600,12079188435,2350,2350,2350,2350,64320
|
|
20240321,172500,12079188435,2350,2350,2350,2350,0
|
|
20240321,172400,12079188435,2350,2350,2350,2350,0
|
|
20240321,172300,12079188435,2350,2350,2350,2350,0
|
|
20240321,172200,12079188435,2350,2350,2350,2350,0
|
|
20240321,172100,12079188435,2350,2350,2350,2350,0
|
|
20240321,172000,12079188435,2350,2350,2350,2350,0
|
|
20240321,171900,12079188435,2350,2350,2350,2350,0
|
|
20240321,171800,12079188435,2350,2350,2350,2350,0
|
|
20240321,171700,12079188435,2350,2350,2350,2350,0
|
|
20240321,171600,12079188435,2350,2350,2350,2350,0
|
|
20240321,171500,12079188435,2350,2350,2350,2350,0
|
|
20240321,171400,12079188435,2350,2350,2350,2350,0
|
|
20240321,171300,12079188435,2350,2350,2350,2350,0
|
|
20240321,171200,12079188435,2350,2350,2350,2350,0
|
|
20240321,171100,12079188435,2350,2350,2350,2350,0
|
|
20240321,171000,12079188435,2350,2350,2350,2350,0
|
|
20240321,170900,12079188435,2350,2350,2350,2350,0
|
|
20240321,170800,12079188435,2350,2350,2350,2350,0
|
|
20240321,170700,12079188435,2350,2350,2350,2350,0
|
|
20240321,170600,12079188435,2350,2350,2350,2350,0
|
|
20240321,170500,12079188435,2350,2350,2350,2350,0
|
|
20240321,170400,12079188435,2350,2350,2350,2350,0
|
|
20240321,170300,12079188435,2350,2350,2350,2350,0
|
|
20240321,170200,12079188435,2350,2350,2350,2350,0
|
|
20240321,170100,12079188435,2350,2350,2350,2350,0
|
|
20240321,170000,12079188435,2350,2350,2350,2350,0
|
|
20240321,165900,12079188435,2350,2350,2350,2350,0
|
|
20240321,165800,12079188435,2350,2350,2350,2350,0
|
|
20240321,165700,12079188435,2350,2350,2350,2350,0
|
|
20240321,165600,12079188435,2350,2350,2350,2350,64320
|
|
20240321,165500,12079188435,2350,2350,2350,2350,0
|
|
20240321,165400,12079188435,2350,2350,2350,2350,0
|
|
20240321,165300,12079188435,2350,2350,2350,2350,0
|
|
20240321,165200,12079188435,2350,2350,2350,2350,0
|
|
20240321,165100,12079188435,2350,2350,2350,2350,0
|
|
20240321,165000,12079188435,2350,2350,2350,2350,0
|
|
20240321,164900,12079188435,2350,2350,2350,2350,0
|
|
20240321,164800,12079188435,2350,2350,2350,2350,0
|
|
20240321,164700,12079188435,2350,2350,2350,2350,0
|
|
20240321,164600,12079188435,2350,2350,2350,2350,0
|
|
20240321,164500,12079188435,2350,2350,2350,2350,0
|
|
20240321,164400,12079188435,2350,2350,2350,2350,0
|
|
20240321,164300,12079188435,2350,2350,2350,2350,0
|
|
20240321,164200,12079188435,2350,2350,2350,2350,0
|
|
20240321,164100,12079188435,2350,2350,2350,2350,0
|
|
20240321,164000,12079188435,2350,2350,2350,2350,0
|
|
20240321,163900,12079188435,2350,2350,2350,2350,0
|
|
20240321,163800,12079188435,2350,2350,2350,2350,0
|
|
20240321,163700,12079188435,2350,2350,2350,2350,0
|
|
20240321,163600,12079188435,2350,2350,2350,2350,0
|
|
20240321,163500,12079188435,2350,2350,2350,2350,0
|
|
20240321,163400,12079188435,2350,2350,2350,2350,0
|
|
20240321,163300,12079188435,2350,2350,2350,2350,0
|
|
20240321,163200,12079188435,2350,2350,2350,2350,0
|
|
20240321,163100,12079188435,2350,2350,2350,2350,0
|
|
20240321,163000,12079188435,2350,2350,2350,2350,0
|
|
20240321,162900,12079188435,2350,2350,2350,2350,0
|
|
20240321,162800,12079188435,2350,2350,2350,2350,0
|
|
20240321,162700,12079188435,2350,2350,2350,2350,0
|
|
20240321,162600,12079188435,2350,2350,2350,2350,64320
|
|
20240321,162500,12079188435,2350,2350,2350,2350,0
|
|
20240321,162400,12079188435,2350,2350,2350,2350,0
|
|
20240321,162300,12079188435,2350,2350,2350,2350,0
|
|
20240321,162200,12079188435,2350,2350,2350,2350,0
|
|
20240321,162100,12079188435,2350,2350,2350,2350,0
|
|
20240321,162000,12079188435,2350,2350,2350,2350,0
|
|
20240321,161900,12079188435,2350,2350,2350,2350,0
|
|
20240321,161800,12079188435,2350,2350,2350,2350,0
|
|
20240321,161700,12079188435,2350,2350,2350,2350,0
|
|
20240321,161600,12079188435,2350,2350,2350,2350,0
|
|
20240321,161500,12079188435,2350,2350,2350,2350,0
|
|
20240321,161400,12079188435,2350,2350,2350,2350,0
|
|
20240321,161300,12079188435,2350,2350,2350,2350,0
|
|
20240321,161200,12079188435,2350,2350,2350,2350,0
|
|
20240321,161100,12079188435,2350,2350,2350,2350,0
|
|
20240321,161000,12079188435,2350,2350,2350,2350,0
|
|
20240321,160900,12079188435,2350,2350,2350,2350,0
|
|
20240321,160800,12079188435,2350,2350,2350,2350,0
|
|
20240321,160700,12079188435,2350,2350,2350,2350,0
|
|
20240321,160600,12079188435,2350,2350,2350,2350,0
|
|
20240321,160500,12079188435,2350,2350,2350,2350,0
|
|
20240321,160400,12079188435,2350,2350,2350,2350,0
|
|
20240321,160300,12079188435,2350,2350,2350,2350,0
|
|
20240321,160200,12079188435,2350,2350,2350,2350,0
|
|
20240321,160100,12079188435,2350,2350,2350,2350,0
|
|
20240321,160000,12079188435,2350,2350,2350,2350,0
|
|
20240321,155900,12079188435,2350,2350,2350,2350,0
|
|
20240321,155800,12079188435,2350,2350,2350,2350,0
|
|
20240321,155700,12079188435,2350,2350,2350,2350,0
|
|
20240321,155600,12079188435,2350,2350,2350,2350,64320
|
|
20240321,155500,12079188435,2350,2350,2350,2350,0
|
|
20240321,155400,12079188435,2350,2350,2350,2350,0
|
|
20240321,155300,12079188435,2350,2350,2350,2350,0
|
|
20240321,155200,12079188435,2350,2350,2350,2350,0
|
|
20240321,155100,12079188435,2350,2350,2350,2350,0
|
|
20240321,155000,12079188435,2350,2350,2350,2350,0
|
|
20240321,154900,12079188435,2350,2350,2350,2350,0
|
|
20240321,154800,12079188435,2350,2350,2350,2350,0
|
|
20240321,154700,12079188435,2350,2350,2350,2350,0
|
|
20240321,154600,12079188435,2350,2350,2350,2350,0
|
|
20240321,154500,12079188435,2350,2350,2350,2350,0
|
|
20240321,154400,12079188435,2350,2350,2350,2350,0
|
|
20240321,154300,12079188435,2350,2350,2350,2350,0
|
|
20240321,154200,12079188435,2350,2350,2350,2350,0
|
|
20240321,154100,12079188435,2350,2350,2350,2350,0
|
|
20240321,154000,12079188435,2350,2350,2350,2350,0
|
|
20240321,153900,12079188435,2350,2350,2350,2350,0
|
|
20240321,153800,12079188435,2350,2350,2350,2350,0
|
|
20240321,153700,12079188435,2350,2350,2350,2350,0
|
|
20240321,153600,12079188435,2350,2350,2350,2350,0
|
|
20240321,153500,12079188435,2350,2350,2350,2350,0
|
|
20240321,153400,12079188435,2350,2350,2350,2350,0
|
|
20240321,153300,12079188435,2350,2350,2350,2350,0
|
|
20240321,153200,12079188435,2350,2350,2350,2350,0
|
|
20240321,153100,12079188435,2350,2350,2350,2350,0
|
|
20240321,153000,12079188435,2350,2350,2350,2350,64320
|
|
20240321,152900,11928036435,2350,2350,2350,2350,0
|
|
20240321,152800,11928036435,2350,2350,2350,2350,0
|
|
20240321,152700,11928036435,2350,2350,2350,2350,0
|
|
20240321,152600,11928036435,2350,2350,2350,2350,0
|
|
20240321,152500,11928036435,2350,2350,2350,2350,0
|
|
20240321,152400,11928036435,2350,2350,2350,2350,0
|
|
20240321,152300,11928036435,2350,2350,2350,2350,0
|
|
20240321,152200,11928036435,2350,2350,2350,2350,0
|
|
20240321,152100,11928036435,2350,2350,2350,2350,0
|
|
20240321,152000,11928036435,2350,2350,2350,2350,0
|
|
20240321,151900,11928036435,2350,2345,2355,2345,49295
|
|
20240321,151800,11812122630,2350,2355,2355,2345,7727
|
|
20240321,151700,11793971235,2355,2350,2355,2350,2171
|
|
20240321,151600,11788860250,2355,2350,2355,2350,8156
|
|
20240321,151500,11769674300,2350,2340,2350,2335,126442
|
|
20240321,151400,11473512725,2340,2345,2345,2340,8674
|
|
20240321,151300,11453214310,2340,2345,2345,2340,8606
|
|
20240321,151200,11433065500,2340,2340,2345,2340,16358
|
|
20240321,151100,11394787745,2340,2345,2345,2340,4724
|
|
20240321,151000,11383731970,2345,2340,2345,2340,22194
|
|
20240321,150900,11331797395,2345,2340,2345,2340,2985
|
|
20240321,150800,11324810575,2345,2340,2345,2340,3613
|
|
20240321,150700,11316344340,2340,2340,2345,2340,11025
|
|
20240321,150600,11290502935,2340,2340,2345,2340,33232
|
|
20240321,150500,11212723740,2345,2345,2345,2340,16509
|
|
20240321,150400,11174018890,2345,2345,2345,2345,4478
|
|
20240321,150300,11163517980,2345,2345,2350,2340,28180
|
|
20240321,150200,11097450735,2350,2345,2350,2345,10395
|
|
20240321,150100,11073063615,2345,2345,2350,2345,3643
|
|
20240321,150000,11064519780,2345,2345,2350,2345,6891
|
|
20240321,145900,11048360135,2350,2345,2350,2345,2298
|
|
20240321,145800,11042970125,2345,2345,2345,2345,7313
|
|
20240321,145700,11025821140,2350,2350,2350,2345,1670
|
|
20240321,145600,11021904755,2350,2350,2350,2345,11448
|
|
20240321,145500,10995053690,2350,2350,2350,2340,4100
|
|
20240321,145400,10985439015,2345,2345,2350,2345,13114
|
|
20240321,145300,10954686185,2345,2345,2350,2345,1369
|
|
20240321,145200,10951475710,2345,2350,2350,2345,9317
|
|
20240321,145100,10929619255,2345,2345,2350,2345,8670
|
|
20240321,145000,10909268630,2350,2345,2350,2345,5465
|
|
20240321,144900,10896449360,2345,2350,2350,2345,3518
|
|
20240321,144800,10888199380,2350,2345,2350,2340,30032
|
|
20240321,144700,10817905875,2345,2345,2350,2345,6657
|
|
20240321,144600,10802295205,2345,2345,2350,2345,23680
|
|
20240321,144500,10746765300,2345,2345,2350,2345,4474
|
|
20240321,144400,10736270465,2345,2350,2350,2345,3810
|
|
20240321,144300,10727331460,2345,2345,2350,2345,1500
|
|
20240321,144200,10723813250,2345,2345,2350,2345,6973
|
|
20240321,144100,10707461200,2350,2345,2350,2340,7720
|
|
20240321,144000,10689367690,2345,2345,2345,2340,4723
|
|
20240321,143900,10678309930,2340,2345,2350,2340,113286
|
|
20240321,143800,10412744310,2350,2350,2350,2345,1827
|
|
20240321,143700,10408454980,2350,2350,2350,2345,4944
|
|
20240321,143600,10396836585,2345,2350,2355,2345,15521
|
|
20240321,143500,10360381440,2345,2350,2350,2345,3379
|
|
20240321,143400,10352450220,2350,2345,2350,2345,3397
|
|
20240321,143300,10344468570,2350,2350,2350,2345,4025
|
|
20240321,143200,10335019435,2350,2350,2355,2345,7576
|
|
20240321,143100,10317215835,2350,2345,2350,2345,21234
|
|
20240321,143000,10267348005,2345,2350,2350,2345,15827
|
|
20240321,142900,10230158430,2350,2345,2350,2345,13827
|
|
20240321,142800,10197732885,2345,2355,2355,2345,75814
|
|
20240321,142700,10019579945,2355,2355,2355,2355,5175
|
|
20240321,142600,10007392820,2350,2350,2350,2350,3184
|
|
20240321,142500,9999910420,2355,2355,2355,2350,9628
|
|
20240321,142400,9977244975,2355,2360,2360,2355,1800
|
|
20240321,142300,9973004340,2355,2355,2360,2350,6959
|
|
20240321,142200,9956616005,2355,2355,2355,2355,5821
|
|
20240321,142100,9942907550,2355,2355,2355,2350,18161
|
|
20240321,142000,9900138935,2355,2355,2355,2350,4112
|
|
20240321,141900,9890455875,2355,2355,2355,2350,3340
|
|
20240321,141800,9882600075,2355,2355,2355,2350,715
|
|
20240321,141700,9880918255,2355,2355,2355,2350,4232
|
|
20240321,141600,9870968715,2355,2355,2355,2350,31294
|
|
20240321,141500,9797325635,2360,2350,2360,2350,14571
|
|
20240321,141400,9763010980,2355,2355,2355,2350,858
|
|
20240321,141300,9760991450,2355,2355,2355,2350,4315
|
|
20240321,141200,9750831355,2355,2350,2355,2350,2581
|
|
20240321,141100,9744760320,2350,2355,2355,2350,260
|
|
20240321,141000,9744149120,2355,2355,2355,2350,221
|
|
20240321,140900,9743629015,2355,2350,2355,2350,1515
|
|
20240321,140800,9740062745,2355,2350,2355,2350,5378
|
|
20240321,140700,9727421815,2355,2350,2355,2350,9842
|
|
20240321,140600,9704286360,2350,2350,2355,2350,1234
|
|
20240321,140500,9701382780,2355,2355,2355,2350,9786
|
|
20240321,140400,9678384905,2355,2355,2355,2350,710
|
|
20240321,140300,9676715370,2350,2355,2355,2350,6007
|
|
20240321,140200,9662595260,2355,2355,2355,2350,6365
|
|
20240321,140100,9647636895,2350,2360,2360,2350,19613
|
|
20240321,140000,9601445100,2355,2355,2360,2355,4939
|
|
20240321,135900,9589794615,2355,2360,2360,2355,1616
|
|
20240321,135800,9585982175,2360,2355,2360,2355,7316
|
|
20240321,135700,9568726560,2355,2360,2365,2355,28261
|
|
20240321,135600,9502030690,2365,2360,2365,2360,3164
|
|
20240321,135500,9494558240,2360,2365,2365,2360,1242
|
|
20240321,135400,9491625425,2365,2365,2365,2360,4256
|
|
20240321,135300,9481559995,2365,2365,2365,2360,2842
|
|
20240321,135200,9474838670,2360,2360,2360,2355,6986
|
|
20240321,135100,9458356870,2360,2355,2360,2355,6663
|
|
20240321,135000,9442665490,2355,2350,2355,2350,9296
|
|
20240321,134900,9420779410,2350,2355,2360,2350,619
|
|
20240321,134800,9419321730,2360,2350,2360,2350,3331
|
|
20240321,134700,9411477815,2350,2355,2355,2350,348
|
|
20240321,134600,9410658280,2355,2355,2355,2350,40596
|
|
20240321,134500,9315059880,2355,2360,2360,2355,2884
|
|
20240321,134400,9308267835,2360,2360,2360,2355,2164
|
|
20240321,134300,9303171580,2355,2360,2360,2355,32
|
|
20240321,134200,9303096065,2360,2360,2360,2355,4811
|
|
20240321,134100,9291745565,2360,2360,2360,2355,5139
|
|
20240321,134000,9279624225,2360,2360,2360,2355,3780
|
|
20240321,133900,9270716215,2355,2355,2360,2355,1943
|
|
20240321,133800,9266139235,2355,2360,2360,2355,856
|
|
20240321,133700,9264122310,2360,2360,2360,2355,12987
|
|
20240321,133600,9233531615,2360,2355,2360,2355,4941
|
|
20240321,133500,9221870865,2360,2355,2360,2355,4659
|
|
20240321,133400,9210879775,2360,2360,2360,2355,594
|
|
20240321,133300,9209480210,2355,2355,2360,2355,4081
|
|
20240321,133200,9199869290,2355,2360,2360,2355,7116
|
|
20240321,133100,9183110555,2360,2355,2360,2355,4102
|
|
20240321,133000,9173450120,2355,2360,2360,2355,716
|
|
20240321,132900,9171760435,2360,2360,2365,2360,13895
|
|
20240321,132800,9138965055,2360,2360,2365,2360,10538
|
|
20240321,132700,9114095120,2365,2365,2365,2360,21176
|
|
20240321,132600,9064032300,2365,2365,2365,2365,844
|
|
20240321,132500,9062036240,2365,2365,2370,2365,2352
|
|
20240321,132400,9056472580,2365,2365,2370,2365,1388
|
|
20240321,132300,9053188945,2370,2365,2370,2365,8911
|
|
20240321,132200,9032106170,2365,2370,2370,2365,9223
|
|
20240321,132100,9010270780,2365,2365,2370,2365,2407
|
|
20240321,132000,9004571970,2365,2370,2375,2365,4481
|
|
20240321,131900,8993951610,2370,2370,2370,2365,6467
|
|
20240321,131800,8978653905,2370,2365,2370,2365,4642
|
|
20240321,131700,8967660580,2365,2370,2370,2365,22106
|
|
20240321,131600,8915369300,2370,2365,2370,2365,2179
|
|
20240321,131500,8910205080,2365,2365,2370,2365,1511
|
|
20240321,131400,8906624960,2365,2370,2370,2365,4719
|
|
20240321,131300,8895446425,2370,2365,2370,2365,470
|
|
20240321,131200,8894333790,2365,2365,2370,2365,8083
|
|
20240321,131100,8875190375,2370,2370,2370,2370,9029
|
|
20240321,131000,8853791645,2370,2365,2370,2360,4433
|
|
20240321,130900,8843308320,2365,2360,2365,2360,6032
|
|
20240321,130800,8829060130,2360,2365,2365,2360,3736
|
|
20240321,130700,8820243140,2365,2360,2365,2360,1554
|
|
20240321,130600,8816570495,2360,2365,2365,2360,1757
|
|
20240321,130500,8812420390,2360,2360,2360,2360,5099
|
|
20240321,130400,8800386750,2360,2360,2365,2360,2749
|
|
20240321,130300,8793895955,2365,2365,2365,2360,117
|
|
20240321,130200,8793619750,2360,2360,2365,2360,2597
|
|
20240321,130100,8787490770,2360,2360,2365,2360,31132
|
|
20240321,130000,8714015935,2365,2365,2365,2360,8907
|
|
20240321,125900,8692951380,2365,2370,2370,2365,3691
|
|
20240321,125800,8684220715,2370,2365,2370,2360,4846
|
|
20240321,125700,8672755910,2365,2365,2365,2365,5271
|
|
20240321,125600,8660289995,2365,2360,2365,2360,8155
|
|
20240321,125500,8641003920,2365,2365,2365,2365,996
|
|
20240321,125400,8638648380,2365,2360,2365,2360,4521
|
|
20240321,125300,8627962105,2365,2365,2365,2360,7052
|
|
20240321,125200,8611306355,2360,2360,2365,2360,1838
|
|
20240321,125100,8606964295,2360,2365,2365,2360,4529
|
|
20240321,125000,8596253425,2365,2365,2365,2365,2795
|
|
20240321,124900,8589643250,2370,2365,2370,2365,8638
|
|
20240321,124800,8569173690,2365,2370,2370,2365,2101
|
|
20240321,124700,8564199825,2375,2370,2380,2365,28745
|
|
20240321,124600,8496060705,2375,2375,2380,2370,11046
|
|
20240321,124500,8469830005,2370,2375,2375,2370,3040
|
|
20240321,124400,8462610275,2375,2370,2375,2370,8012
|
|
20240321,124300,8443596775,2370,2365,2370,2360,21017
|
|
20240321,124200,8393791810,2360,2365,2370,2360,3895
|
|
20240321,124100,8384574905,2365,2365,2370,2360,12786
|
|
20240321,124000,8354335700,2365,2370,2370,2365,1657
|
|
20240321,123900,8350411005,2370,2365,2370,2365,3055
|
|
20240321,123800,8343171155,2370,2370,2370,2365,19333
|
|
20240321,123700,8297355505,2365,2370,2370,2365,5029
|
|
20240321,123600,8285450275,2370,2365,2370,2365,882
|
|
20240321,123500,8283361955,2365,2365,2370,2365,3011
|
|
20240321,123400,8276240920,2365,2365,2365,2360,2800
|
|
20240321,123300,8269628245,2365,2365,2370,2365,6560
|
|
20240321,123200,8254113820,2365,2360,2365,2360,7509
|
|
20240321,123100,8236355040,2360,2360,2365,2360,1072
|
|
20240321,123000,8233823370,2360,2355,2365,2355,12108
|
|
20240321,122900,8205281200,2355,2360,2360,2355,2373
|
|
20240321,122800,8199690435,2360,2355,2360,2355,3310
|
|
20240321,122700,8191879325,2355,2360,2360,2355,884
|
|
20240321,122600,8189794320,2355,2360,2360,2355,3861
|
|
20240321,122500,8180682865,2360,2355,2360,2355,1186
|
|
20240321,122400,8177885300,2355,2360,2360,2355,4507
|
|
20240321,122300,8167270670,2360,2355,2360,2355,824
|
|
20240321,122200,8165328375,2360,2360,2365,2360,1061
|
|
20240321,122100,8162823170,2360,2365,2365,2360,1517
|
|
20240321,122000,8159236415,2360,2360,2360,2360,1468
|
|
20240321,121900,8155771935,2360,2365,2365,2360,350
|
|
20240321,121800,8154944805,2360,2360,2365,2360,1414
|
|
20240321,121700,8151605515,2360,2360,2360,2360,2177
|
|
20240321,121600,8146467795,2360,2365,2365,2360,944
|
|
20240321,121500,8144239435,2365,2365,2365,2365,618
|
|
20240321,121400,8142777865,2360,2355,2360,2355,5977
|
|
20240321,121300,8128672160,2360,2360,2360,2355,7780
|
|
20240321,121200,8110314935,2355,2355,2355,2355,113
|
|
20240321,121100,8110048820,2355,2360,2360,2355,6054
|
|
20240321,121000,8095791400,2360,2355,2360,2355,4649
|
|
20240321,120900,8084842500,2355,2355,2355,2355,845
|
|
20240321,120800,8082852525,2360,2360,2360,2355,1892
|
|
20240321,120700,8078387685,2360,2355,2360,2350,3686
|
|
20240321,120600,8069712105,2350,2355,2355,2350,25456
|
|
20240321,120500,8009835065,2355,2350,2355,2350,971
|
|
20240321,120400,8007553160,2350,2355,2355,2350,4688
|
|
20240321,120300,7996535265,2355,2355,2355,2350,11935
|
|
20240321,120200,7968431615,2360,2355,2360,2355,3996
|
|
20240321,120100,7959016360,2355,2360,2360,2355,1753
|
|
20240321,120000,7954885295,2360,2360,2360,2355,776
|
|
20240321,115900,7953056570,2360,2355,2360,2355,249
|
|
20240321,115800,7952470075,2355,2355,2360,2355,4399
|
|
20240321,115700,7942108950,2355,2360,2360,2355,2376
|
|
20240321,115600,7936502205,2360,2355,2360,2355,3896
|
|
20240321,115500,7927313455,2355,2355,2360,2355,239
|
|
20240321,115400,7926750375,2360,2355,2360,2355,808
|
|
20240321,115300,7924846625,2355,2355,2360,2355,99
|
|
20240321,115200,7924613465,2355,2355,2360,2355,2017
|
|
20240321,115100,7919863180,2355,2360,2360,2355,11219
|
|
20240321,115000,7893392435,2355,2360,2360,2355,16844
|
|
20240321,114900,7853721605,2360,2355,2360,2355,3188
|
|
20240321,114800,7846213790,2355,2355,2360,2355,3165
|
|
20240321,114700,7838760205,2355,2355,2360,2355,2477
|
|
20240321,114600,7832914780,2355,2355,2360,2355,839
|
|
20240321,114500,7830936645,2355,2355,2360,2350,4876
|
|
20240321,114400,7819459770,2355,2355,2355,2350,3528
|
|
20240321,114300,7811154070,2350,2355,2355,2350,5247
|
|
20240321,114200,7798799470,2360,2355,2360,2350,7192
|
|
20240321,114100,7781860215,2355,2355,2360,2355,1848
|
|
20240321,114000,7777508170,2355,2355,2360,2355,1965
|
|
20240321,113900,7772878090,2360,2355,2360,2355,2159
|
|
20240321,113800,7767793290,2355,2355,2355,2355,3599
|
|
20240321,113700,7759317645,2355,2355,2360,2355,4575
|
|
20240321,113600,7748540390,2355,2350,2360,2350,9123
|
|
20240321,113500,7727078685,2350,2360,2360,2350,42571
|
|
20240321,113400,7626876710,2355,2355,2360,2355,3504
|
|
20240321,113300,7618621720,2355,2350,2360,2350,20322
|
|
20240321,113200,7570764005,2355,2355,2355,2350,8064
|
|
20240321,113100,7551803295,2355,2355,2355,2350,7468
|
|
20240321,113000,7534216855,2355,2350,2355,2350,9332
|
|
20240321,112900,7512252280,2355,2355,2355,2350,13088
|
|
20240321,112800,7481442695,2350,2355,2360,2350,13775
|
|
20240321,112700,7449026440,2355,2355,2360,2355,5242
|
|
20240321,112600,7436681515,2355,2355,2360,2355,8500
|
|
20240321,112500,7416663960,2355,2360,2360,2355,1885
|
|
20240321,112400,7412219550,2355,2355,2360,2355,7450
|
|
20240321,112300,7394674475,2355,2355,2360,2355,1356
|
|
20240321,112200,7391476030,2355,2360,2360,2355,1331
|
|
20240321,112100,7388341520,2355,2355,2360,2355,5492
|
|
20240321,112000,7375407795,2355,2355,2360,2355,759
|
|
20240321,111900,7373619830,2360,2355,2360,2355,8612
|
|
20240321,111800,7353334735,2355,2360,2360,2355,11808
|
|
20240321,111700,7325520795,2360,2360,2360,2355,7725
|
|
20240321,111600,7307297595,2355,2355,2360,2355,17389
|
|
20240321,111500,7266346255,2355,2360,2360,2355,1789
|
|
20240321,111400,7262132365,2355,2365,2365,2355,16214
|
|
20240321,111300,7223879950,2365,2365,2370,2365,22341
|
|
20240321,111200,7171040175,2370,2375,2375,2370,6216
|
|
20240321,111100,7156308090,2375,2375,2375,2370,2423
|
|
20240321,111000,7150565295,2375,2375,2375,2370,6950
|
|
20240321,110900,7134087445,2375,2370,2375,2370,2737
|
|
20240321,110800,7127599235,2370,2370,2375,2370,1185
|
|
20240321,110700,7124790625,2370,2370,2375,2370,6730
|
|
20240321,110600,7108839805,2370,2370,2375,2365,4571
|
|
20240321,110500,7098004765,2370,2370,2370,2365,4579
|
|
20240321,110400,7087161865,2370,2360,2370,2360,11963
|
|
20240321,110300,7058821325,2360,2365,2365,2360,4650
|
|
20240321,110200,7047832105,2365,2365,2365,2360,7835
|
|
20240321,110100,7029306935,2370,2370,2370,2365,1032
|
|
20240321,110000,7026861195,2365,2370,2370,2365,1961
|
|
20240321,105900,7022218005,2365,2360,2370,2355,18926
|
|
20240321,105800,6977483520,2355,2360,2365,2355,13620
|
|
20240321,105700,6945340790,2360,2360,2360,2360,6146
|
|
20240321,105600,6930836230,2365,2360,2365,2360,2089
|
|
20240321,105500,6925903625,2360,2365,2365,2360,9440
|
|
20240321,105400,6903621775,2365,2360,2365,2360,4364
|
|
20240321,105300,6893318465,2365,2365,2370,2360,8487
|
|
20240321,105200,6873243580,2365,2365,2370,2365,4684
|
|
20240321,105100,6862165825,2365,2370,2370,2365,5921
|
|
20240321,105000,6848161870,2370,2365,2370,2365,2292
|
|
20240321,104900,6842731010,2365,2365,2370,2365,304
|
|
20240321,104800,6842011990,2365,2370,2370,2365,2110
|
|
20240321,104700,6837018310,2370,2370,2370,2365,1199
|
|
20240321,104600,6834182470,2370,2365,2370,2365,2653
|
|
20240321,104500,6827905560,2365,2365,2370,2365,2854
|
|
20240321,104400,6821153565,2365,2370,2370,2365,3340
|
|
20240321,104300,6813241370,2370,2370,2370,2360,8178
|
|
20240321,104200,6793910640,2365,2365,2370,2355,4115
|
|
20240321,104100,6784185670,2360,2360,2365,2355,24327
|
|
20240321,104000,6726717340,2360,2350,2360,2350,1906
|
|
20240321,103900,6722228805,2350,2350,2355,2350,2842
|
|
20240321,103800,6715548980,2350,2355,2355,2350,13753
|
|
20240321,103700,6683226155,2350,2350,2360,2350,11696
|
|
20240321,103600,6655736675,2350,2355,2360,2350,2746
|
|
20240321,103500,6649271440,2355,2345,2355,2345,22134
|
|
20240321,103400,6597298810,2350,2355,2355,2345,98684
|
|
20240321,103300,6365336325,2355,2350,2355,2350,3880
|
|
20240321,103200,6356203140,2350,2355,2360,2350,11750
|
|
20240321,103100,6328533895,2355,2360,2360,2355,4945
|
|
20240321,103000,6316888155,2355,2355,2360,2355,6927
|
|
20240321,102900,6300574560,2350,2360,2360,2350,33990
|
|
20240321,102800,6220524590,2360,2360,2360,2355,2114
|
|
20240321,102700,6215540545,2360,2355,2360,2355,4100
|
|
20240321,102600,6205876970,2355,2360,2360,2355,2838
|
|
20240321,102500,6199188320,2360,2360,2360,2355,2806
|
|
20240321,102400,6192575110,2360,2355,2360,2355,1850
|
|
20240321,102300,6188217120,2355,2360,2360,2355,4659
|
|
20240321,102200,6177229220,2355,2355,2360,2355,4091
|
|
20240321,102100,6167583345,2355,2350,2355,2350,8914
|
|
20240321,102000,6146595625,2350,2360,2360,2350,40283
|
|
20240321,101900,6051729455,2360,2360,2360,2355,8898
|
|
20240321,101800,6030771810,2355,2365,2365,2355,36101
|
|
20240321,101700,5945550840,2365,2360,2370,2360,10300
|
|
20240321,101600,5921178425,2360,2360,2365,2360,4934
|
|
20240321,101500,5909534180,2360,2360,2365,2360,2113
|
|
20240321,101400,5904547250,2365,2360,2365,2360,30937
|
|
20240321,101300,5831425860,2365,2360,2365,2360,9237
|
|
20240321,101200,5809625740,2360,2360,2365,2360,11324
|
|
20240321,101100,5782873370,2360,2365,2365,2360,5370
|
|
20240321,101000,5770196355,2365,2365,2365,2355,25351
|
|
20240321,100900,5710355900,2365,2365,2365,2360,12675
|
|
20240321,100800,5680418240,2365,2365,2365,2360,5154
|
|
20240321,100700,5668231310,2370,2365,2370,2360,13617
|
|
20240321,100600,5636077265,2365,2365,2370,2360,5756
|
|
20240321,100500,5622473220,2365,2365,2370,2365,11049
|
|
20240321,100400,5596340935,2365,2365,2370,2360,6641
|
|
20240321,100300,5580632830,2360,2365,2370,2360,6524
|
|
20240321,100200,5565212715,2365,2360,2365,2360,10617
|
|
20240321,100100,5540127565,2360,2365,2370,2360,15018
|
|
20240321,100000,5504610040,2370,2365,2370,2365,12051
|
|
20240321,095900,5476097065,2365,2370,2375,2365,17092
|
|
20240321,095800,5435592180,2370,2375,2375,2370,4419
|
|
20240321,095700,5425118895,2375,2370,2375,2370,8326
|
|
20240321,095600,5405384960,2375,2375,2380,2375,12714
|
|
20240321,095500,5375177560,2375,2375,2380,2375,10198
|
|
20240321,095400,5350906680,2380,2375,2380,2375,1530
|
|
20240321,095300,5347268295,2375,2380,2380,2370,9322
|
|
20240321,095200,5325126785,2375,2375,2385,2370,28862
|
|
20240321,095100,5256448785,2380,2385,2390,2370,42645
|
|
20240321,095000,5155035215,2390,2385,2390,2380,7260
|
|
20240321,094900,5137699635,2385,2385,2390,2380,23312
|
|
20240321,094800,5082114550,2385,2385,2390,2375,23862
|
|
20240321,094700,5025232840,2385,2375,2385,2375,22343
|
|
20240321,094600,4972064735,2380,2380,2380,2370,14666
|
|
20240321,094500,4937216025,2370,2365,2380,2365,39595
|
|
20240321,094400,4843380660,2370,2370,2370,2365,13572
|
|
20240321,094300,4811273970,2370,2365,2375,2365,22602
|
|
20240321,094200,4757709660,2370,2365,2370,2365,9454
|
|
20240321,094100,4735317645,2365,2365,2370,2365,3052
|
|
20240321,094000,4728087545,2365,2370,2370,2365,7158
|
|
20240321,093900,4711125710,2370,2375,2375,2370,8104
|
|
20240321,093800,4691919130,2370,2375,2375,2365,65503
|
|
20240321,093700,4536546135,2375,2375,2375,2370,4607
|
|
20240321,093600,4525611245,2375,2370,2375,2365,20685
|
|
20240321,093500,4476621340,2370,2375,2375,2365,15102
|
|
20240321,093400,4440811115,2375,2370,2375,2365,31661
|
|
20240321,093300,4365790305,2365,2370,2370,2365,9352
|
|
20240321,093200,4343658150,2365,2365,2370,2365,37962
|
|
20240321,093100,4253855640,2370,2360,2370,2360,15169
|
|
20240321,093000,4218008295,2365,2360,2365,2355,12109
|
|
20240321,092900,4189437590,2360,2355,2365,2350,40584
|
|
20240321,092800,4093800365,2350,2350,2355,2345,12221
|
|
20240321,092700,4065081285,2350,2350,2355,2350,25096
|
|
20240321,092600,4006102055,2350,2355,2355,2350,13954
|
|
20240321,092500,3973305595,2355,2355,2360,2350,45693
|
|
20240321,092400,3865884470,2355,2355,2360,2350,37664
|
|
20240321,092300,3777258280,2360,2355,2360,2355,10597
|
|
20240321,092200,3752291095,2360,2360,2360,2355,25996
|
|
20240321,092100,3691046935,2360,2360,2365,2355,18268
|
|
20240321,092000,3647929395,2360,2365,2365,2355,49919
|
|
20240321,091900,3530100445,2365,2360,2370,2360,19243
|
|
20240321,091800,3484656775,2360,2375,2375,2360,43053
|
|
20240321,091700,3382759420,2375,2365,2375,2365,16961
|
|
20240321,091600,3342555580,2370,2365,2370,2360,26825
|
|
20240321,091500,3279091335,2360,2350,2365,2350,26835
|
|
20240321,091400,3215879645,2355,2355,2355,2350,21321
|
|
20240321,091300,3165740175,2355,2355,2360,2350,19040
|
|
20240321,091200,3120901495,2360,2345,2360,2345,134796
|
|
20240321,091100,2804110350,2350,2360,2365,2345,167325
|
|
20240321,091000,2410013435,2360,2375,2375,2360,144393
|
|
20240321,090900,2068513815,2370,2370,2375,2370,28798
|
|
20240321,090800,2000229510,2370,2370,2375,2365,27327
|
|
20240321,090700,1935446010,2370,2370,2375,2365,28581
|
|
20240321,090600,1867693420,2370,2375,2375,2365,76842
|
|
20240321,090500,1685553860,2375,2380,2385,2375,57343
|
|
20240321,090400,1549211215,2380,2380,2385,2375,51787
|
|
20240321,090300,1425947025,2385,2365,2385,2365,38237
|
|
20240321,090200,1335207170,2365,2370,2370,2355,116146
|
|
20240321,090100,1060772170,2365,2380,2400,2365,116734
|
|
20240321,090000,783679225,2390,2405,2425,2380,315585
|