599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,185600,20243585060,2370,2370,2370,2370,131281
|
|
20240322,185500,20243585060,2370,2370,2370,2370,0
|
|
20240322,185400,20243585060,2370,2370,2370,2370,0
|
|
20240322,185300,20243585060,2370,2370,2370,2370,0
|
|
20240322,185200,20243585060,2370,2370,2370,2370,0
|
|
20240322,185100,20243585060,2370,2370,2370,2370,0
|
|
20240322,185000,20243585060,2370,2370,2370,2370,0
|
|
20240322,184900,20243585060,2370,2370,2370,2370,0
|
|
20240322,184800,20243585060,2370,2370,2370,2370,0
|
|
20240322,184700,20243585060,2370,2370,2370,2370,0
|
|
20240322,184600,20243585060,2370,2370,2370,2370,0
|
|
20240322,184500,20243585060,2370,2370,2370,2370,0
|
|
20240322,184400,20243585060,2370,2370,2370,2370,0
|
|
20240322,184300,20243585060,2370,2370,2370,2370,0
|
|
20240322,184200,20243585060,2370,2370,2370,2370,0
|
|
20240322,184100,20243585060,2370,2370,2370,2370,0
|
|
20240322,184000,20243585060,2370,2370,2370,2370,0
|
|
20240322,183900,20243585060,2370,2370,2370,2370,0
|
|
20240322,183800,20243585060,2370,2370,2370,2370,0
|
|
20240322,183700,20243585060,2370,2370,2370,2370,0
|
|
20240322,183600,20243585060,2370,2370,2370,2370,0
|
|
20240322,183500,20243585060,2370,2370,2370,2370,0
|
|
20240322,183400,20243585060,2370,2370,2370,2370,0
|
|
20240322,183300,20243585060,2370,2370,2370,2370,0
|
|
20240322,183200,20243585060,2370,2370,2370,2370,0
|
|
20240322,183100,20243585060,2370,2370,2370,2370,0
|
|
20240322,183000,20243585060,2370,2370,2370,2370,0
|
|
20240322,182900,20243585060,2370,2370,2370,2370,0
|
|
20240322,182800,20243585060,2370,2370,2370,2370,0
|
|
20240322,182700,20243585060,2370,2370,2370,2370,0
|
|
20240322,182600,20243585060,2370,2370,2370,2370,131281
|
|
20240322,182500,20243585060,2370,2370,2370,2370,0
|
|
20240322,182400,20243585060,2370,2370,2370,2370,0
|
|
20240322,182300,20243585060,2370,2370,2370,2370,0
|
|
20240322,182200,20243585060,2370,2370,2370,2370,0
|
|
20240322,182100,20243585060,2370,2370,2370,2370,0
|
|
20240322,182000,20243585060,2370,2370,2370,2370,0
|
|
20240322,181900,20243585060,2370,2370,2370,2370,0
|
|
20240322,181800,20243585060,2370,2370,2370,2370,0
|
|
20240322,181700,20243585060,2370,2370,2370,2370,0
|
|
20240322,181600,20243585060,2370,2370,2370,2370,0
|
|
20240322,181500,20243585060,2370,2370,2370,2370,0
|
|
20240322,181400,20243585060,2370,2370,2370,2370,0
|
|
20240322,181300,20243585060,2370,2370,2370,2370,0
|
|
20240322,181200,20243585060,2370,2370,2370,2370,0
|
|
20240322,181100,20243585060,2370,2370,2370,2370,0
|
|
20240322,181000,20243585060,2370,2370,2370,2370,0
|
|
20240322,180900,20243585060,2370,2370,2370,2370,0
|
|
20240322,180800,20243585060,2370,2370,2370,2370,0
|
|
20240322,180700,20243585060,2370,2370,2370,2370,0
|
|
20240322,180600,20243585060,2370,2370,2370,2370,0
|
|
20240322,180500,20243585060,2370,2370,2370,2370,0
|
|
20240322,180400,20243585060,2370,2370,2370,2370,0
|
|
20240322,180300,20243585060,2370,2370,2370,2370,0
|
|
20240322,180200,20243585060,2370,2370,2370,2370,0
|
|
20240322,180100,20243585060,2370,2370,2370,2370,0
|
|
20240322,180000,20243585060,2370,2370,2370,2370,0
|
|
20240322,175900,20243585060,2370,2370,2370,2370,0
|
|
20240322,175800,20243585060,2370,2370,2370,2370,0
|
|
20240322,175700,20243585060,2370,2370,2370,2370,0
|
|
20240322,175600,20243585060,2370,2370,2370,2370,131281
|
|
20240322,175500,20243585060,2370,2370,2370,2370,0
|
|
20240322,175400,20243585060,2370,2370,2370,2370,0
|
|
20240322,175300,20243585060,2370,2370,2370,2370,0
|
|
20240322,175200,20243585060,2370,2370,2370,2370,0
|
|
20240322,175100,20243585060,2370,2370,2370,2370,0
|
|
20240322,175000,20243585060,2370,2370,2370,2370,0
|
|
20240322,174900,20243585060,2370,2370,2370,2370,0
|
|
20240322,174800,20243585060,2370,2370,2370,2370,0
|
|
20240322,174700,20243585060,2370,2370,2370,2370,0
|
|
20240322,174600,20243585060,2370,2370,2370,2370,0
|
|
20240322,174500,20243585060,2370,2370,2370,2370,0
|
|
20240322,174400,20243585060,2370,2370,2370,2370,0
|
|
20240322,174300,20243585060,2370,2370,2370,2370,0
|
|
20240322,174200,20243585060,2370,2370,2370,2370,0
|
|
20240322,174100,20243585060,2370,2370,2370,2370,0
|
|
20240322,174000,20243585060,2370,2370,2370,2370,0
|
|
20240322,173900,20243585060,2370,2370,2370,2370,0
|
|
20240322,173800,20243585060,2370,2370,2370,2370,0
|
|
20240322,173700,20243585060,2370,2370,2370,2370,0
|
|
20240322,173600,20243585060,2370,2370,2370,2370,0
|
|
20240322,173500,20243585060,2370,2370,2370,2370,0
|
|
20240322,173400,20243585060,2370,2370,2370,2370,0
|
|
20240322,173300,20243585060,2370,2370,2370,2370,0
|
|
20240322,173200,20243585060,2370,2370,2370,2370,0
|
|
20240322,173100,20243585060,2370,2370,2370,2370,0
|
|
20240322,173000,20243585060,2370,2370,2370,2370,0
|
|
20240322,172900,20243585060,2370,2370,2370,2370,0
|
|
20240322,172800,20243585060,2370,2370,2370,2370,0
|
|
20240322,172700,20243585060,2370,2370,2370,2370,0
|
|
20240322,172600,20243585060,2370,2370,2370,2370,131281
|
|
20240322,172500,20243585060,2370,2370,2370,2370,0
|
|
20240322,172400,20243585060,2370,2370,2370,2370,0
|
|
20240322,172300,20243585060,2370,2370,2370,2370,0
|
|
20240322,172200,20243585060,2370,2370,2370,2370,0
|
|
20240322,172100,20243585060,2370,2370,2370,2370,0
|
|
20240322,172000,20243585060,2370,2370,2370,2370,0
|
|
20240322,171900,20243585060,2370,2370,2370,2370,0
|
|
20240322,171800,20243585060,2370,2370,2370,2370,0
|
|
20240322,171700,20243585060,2370,2370,2370,2370,0
|
|
20240322,171600,20243585060,2370,2370,2370,2370,0
|
|
20240322,171500,20243585060,2370,2370,2370,2370,0
|
|
20240322,171400,20243585060,2370,2370,2370,2370,0
|
|
20240322,171300,20243585060,2370,2370,2370,2370,0
|
|
20240322,171200,20243585060,2370,2370,2370,2370,0
|
|
20240322,171100,20243585060,2370,2370,2370,2370,0
|
|
20240322,171000,20243585060,2370,2370,2370,2370,0
|
|
20240322,170900,20243585060,2370,2370,2370,2370,0
|
|
20240322,170800,20243585060,2370,2370,2370,2370,0
|
|
20240322,170700,20243585060,2370,2370,2370,2370,0
|
|
20240322,170600,20243585060,2370,2370,2370,2370,0
|
|
20240322,170500,20243585060,2370,2370,2370,2370,0
|
|
20240322,170400,20243585060,2370,2370,2370,2370,0
|
|
20240322,170300,20243585060,2370,2370,2370,2370,0
|
|
20240322,170200,20243585060,2370,2370,2370,2370,0
|
|
20240322,170100,20243585060,2370,2370,2370,2370,0
|
|
20240322,170000,20243585060,2370,2370,2370,2370,0
|
|
20240322,165900,20243585060,2370,2370,2370,2370,0
|
|
20240322,165800,20243585060,2370,2370,2370,2370,0
|
|
20240322,165700,20243585060,2370,2370,2370,2370,0
|
|
20240322,165600,20243585060,2370,2370,2370,2370,131281
|
|
20240322,165500,20243585060,2370,2370,2370,2370,0
|
|
20240322,165400,20243585060,2370,2370,2370,2370,0
|
|
20240322,165300,20243585060,2370,2370,2370,2370,0
|
|
20240322,165200,20243585060,2370,2370,2370,2370,0
|
|
20240322,165100,20243585060,2370,2370,2370,2370,0
|
|
20240322,165000,20243585060,2370,2370,2370,2370,0
|
|
20240322,164900,20243585060,2370,2370,2370,2370,0
|
|
20240322,164800,20243585060,2370,2370,2370,2370,0
|
|
20240322,164700,20243585060,2370,2370,2370,2370,0
|
|
20240322,164600,20243585060,2370,2370,2370,2370,0
|
|
20240322,164500,20243585060,2370,2370,2370,2370,0
|
|
20240322,164400,20243585060,2370,2370,2370,2370,0
|
|
20240322,164300,20243585060,2370,2370,2370,2370,0
|
|
20240322,164200,20243585060,2370,2370,2370,2370,0
|
|
20240322,164100,20243585060,2370,2370,2370,2370,0
|
|
20240322,164000,20243585060,2370,2370,2370,2370,0
|
|
20240322,163900,20243585060,2370,2370,2370,2370,0
|
|
20240322,163800,20243585060,2370,2370,2370,2370,0
|
|
20240322,163700,20243585060,2370,2370,2370,2370,0
|
|
20240322,163600,20243585060,2370,2370,2370,2370,0
|
|
20240322,163500,20243585060,2370,2370,2370,2370,0
|
|
20240322,163400,20243585060,2370,2370,2370,2370,0
|
|
20240322,163300,20243585060,2370,2370,2370,2370,0
|
|
20240322,163200,20243585060,2370,2370,2370,2370,0
|
|
20240322,163100,20243585060,2370,2370,2370,2370,0
|
|
20240322,163000,20243585060,2370,2370,2370,2370,0
|
|
20240322,162900,20243585060,2370,2370,2370,2370,0
|
|
20240322,162800,20243585060,2370,2370,2370,2370,0
|
|
20240322,162700,20243585060,2370,2370,2370,2370,0
|
|
20240322,162600,20243585060,2370,2370,2370,2370,131281
|
|
20240322,162500,20243585060,2370,2370,2370,2370,0
|
|
20240322,162400,20243585060,2370,2370,2370,2370,0
|
|
20240322,162300,20243585060,2370,2370,2370,2370,0
|
|
20240322,162200,20243585060,2370,2370,2370,2370,0
|
|
20240322,162100,20243585060,2370,2370,2370,2370,0
|
|
20240322,162000,20243585060,2370,2370,2370,2370,0
|
|
20240322,161900,20243585060,2370,2370,2370,2370,0
|
|
20240322,161800,20243585060,2370,2370,2370,2370,0
|
|
20240322,161700,20243585060,2370,2370,2370,2370,0
|
|
20240322,161600,20243585060,2370,2370,2370,2370,0
|
|
20240322,161500,20243585060,2370,2370,2370,2370,0
|
|
20240322,161400,20243585060,2370,2370,2370,2370,0
|
|
20240322,161300,20243585060,2370,2370,2370,2370,0
|
|
20240322,161200,20243585060,2370,2370,2370,2370,0
|
|
20240322,161100,20243585060,2370,2370,2370,2370,0
|
|
20240322,161000,20243585060,2370,2370,2370,2370,0
|
|
20240322,160900,20243585060,2370,2370,2370,2370,0
|
|
20240322,160800,20243585060,2370,2370,2370,2370,0
|
|
20240322,160700,20243585060,2370,2370,2370,2370,0
|
|
20240322,160600,20243585060,2370,2370,2370,2370,0
|
|
20240322,160500,20243585060,2370,2370,2370,2370,0
|
|
20240322,160400,20243585060,2370,2370,2370,2370,0
|
|
20240322,160300,20243585060,2370,2370,2370,2370,0
|
|
20240322,160200,20243585060,2370,2370,2370,2370,0
|
|
20240322,160100,20243585060,2370,2370,2370,2370,0
|
|
20240322,160000,20243585060,2370,2370,2370,2370,0
|
|
20240322,155900,20243585060,2370,2370,2370,2370,0
|
|
20240322,155800,20243585060,2370,2370,2370,2370,0
|
|
20240322,155700,20243585060,2370,2370,2370,2370,0
|
|
20240322,155600,20243585060,2370,2370,2370,2370,131281
|
|
20240322,155500,20243585060,2370,2370,2370,2370,0
|
|
20240322,155400,20243585060,2370,2370,2370,2370,0
|
|
20240322,155300,20243585060,2370,2370,2370,2370,0
|
|
20240322,155200,20243585060,2370,2370,2370,2370,0
|
|
20240322,155100,20243585060,2370,2370,2370,2370,0
|
|
20240322,155000,20243585060,2370,2370,2370,2370,0
|
|
20240322,154900,20243585060,2370,2370,2370,2370,0
|
|
20240322,154800,20243585060,2370,2370,2370,2370,0
|
|
20240322,154700,20243585060,2370,2370,2370,2370,0
|
|
20240322,154600,20243585060,2370,2370,2370,2370,0
|
|
20240322,154500,20243585060,2370,2370,2370,2370,0
|
|
20240322,154400,20243585060,2370,2370,2370,2370,0
|
|
20240322,154300,20243585060,2370,2370,2370,2370,0
|
|
20240322,154200,20243585060,2370,2370,2370,2370,0
|
|
20240322,154100,20243585060,2370,2370,2370,2370,0
|
|
20240322,154000,20243585060,2370,2370,2370,2370,0
|
|
20240322,153900,20243585060,2370,2370,2370,2370,0
|
|
20240322,153800,20243585060,2370,2370,2370,2370,0
|
|
20240322,153700,20243585060,2370,2370,2370,2370,0
|
|
20240322,153600,20243585060,2370,2370,2370,2370,0
|
|
20240322,153500,20243585060,2370,2370,2370,2370,0
|
|
20240322,153400,20243585060,2370,2370,2370,2370,0
|
|
20240322,153300,20243585060,2370,2370,2370,2370,0
|
|
20240322,153200,20243585060,2370,2370,2370,2370,0
|
|
20240322,153100,20243585060,2370,2370,2370,2370,0
|
|
20240322,153000,20243585060,2370,2370,2370,2370,131281
|
|
20240322,152900,19932449090,2370,2370,2370,2370,0
|
|
20240322,152800,19932449090,2370,2370,2370,2370,0
|
|
20240322,152700,19932449090,2370,2370,2370,2370,0
|
|
20240322,152600,19932449090,2370,2370,2370,2370,0
|
|
20240322,152500,19932449090,2370,2370,2370,2370,0
|
|
20240322,152400,19932449090,2370,2370,2370,2370,0
|
|
20240322,152300,19932449090,2370,2370,2370,2370,0
|
|
20240322,152200,19932449090,2370,2370,2370,2370,0
|
|
20240322,152100,19932449090,2370,2370,2370,2370,0
|
|
20240322,152000,19932449090,2370,2370,2370,2370,0
|
|
20240322,151900,19932449090,2370,2365,2370,2360,26997
|
|
20240322,151800,19868665815,2365,2370,2370,2360,25545
|
|
20240322,151700,19808366805,2365,2370,2370,2365,16186
|
|
20240322,151600,19770086840,2370,2370,2370,2365,5946
|
|
20240322,151500,19756020255,2370,2370,2370,2365,2326
|
|
20240322,151400,19750511435,2370,2370,2370,2365,12660
|
|
20240322,151300,19720566690,2370,2365,2370,2365,7041
|
|
20240322,151200,19703890160,2365,2370,2370,2360,15254
|
|
20240322,151100,19667789265,2370,2370,2375,2370,6171
|
|
20240322,151000,19653163395,2370,2370,2375,2370,13843
|
|
20240322,150900,19620354985,2370,2365,2370,2365,32235
|
|
20240322,150800,19543962210,2365,2370,2370,2365,1455
|
|
20240322,150700,19540516600,2370,2365,2370,2365,11170
|
|
20240322,150600,19514090730,2365,2375,2375,2365,6837
|
|
20240322,150500,19497885345,2375,2370,2375,2370,4492
|
|
20240322,150400,19487239270,2370,2370,2375,2365,11429
|
|
20240322,150300,19460153610,2370,2370,2375,2365,14943
|
|
20240322,150200,19424720155,2370,2370,2375,2365,4646
|
|
20240322,150100,19413710075,2365,2370,2375,2365,16689
|
|
20240322,150000,19374170040,2375,2370,2375,2365,6863
|
|
20240322,145900,19357903855,2370,2365,2370,2365,3775
|
|
20240322,145800,19348964405,2365,2360,2365,2360,7466
|
|
20240322,145700,19331310415,2360,2365,2365,2360,1788
|
|
20240322,145600,19327085145,2360,2365,2365,2360,5476
|
|
20240322,145500,19314161240,2365,2360,2365,2360,4255
|
|
20240322,145400,19304119090,2360,2355,2365,2355,4959
|
|
20240322,145300,19292416300,2360,2365,2365,2360,13047
|
|
20240322,145200,19261625375,2365,2360,2365,2360,7479
|
|
20240322,145100,19243973345,2365,2360,2365,2360,13340
|
|
20240322,145000,19212486850,2360,2360,2365,2360,1446
|
|
20240322,144900,19209073940,2365,2365,2365,2365,6705
|
|
20240322,144800,19193216615,2365,2370,2370,2365,8159
|
|
20240322,144700,19173920575,2365,2375,2375,2365,16778
|
|
20240322,144600,19134214830,2370,2365,2375,2365,10168
|
|
20240322,144500,19110122160,2365,2370,2375,2365,17512
|
|
20240322,144400,19068622465,2370,2365,2370,2365,10665
|
|
20240322,144300,19043391480,2370,2365,2370,2365,684
|
|
20240322,144200,19041773425,2370,2370,2370,2365,613
|
|
20240322,144100,19040320640,2370,2370,2370,2365,3170
|
|
20240322,144000,19032808990,2370,2370,2370,2365,12611
|
|
20240322,143900,19002923625,2365,2365,2370,2365,1201
|
|
20240322,143800,19000078050,2370,2365,2370,2365,1196
|
|
20240322,143700,18997244840,2365,2365,2365,2365,1029
|
|
20240322,143600,18994811255,2370,2365,2370,2360,10136
|
|
20240322,143500,18970835710,2365,2370,2370,2365,1659
|
|
20240322,143400,18966911620,2365,2365,2370,2360,5388
|
|
20240322,143300,18954169795,2365,2360,2365,2360,6934
|
|
20240322,143200,18937799050,2365,2365,2365,2360,617
|
|
20240322,143100,18936341815,2360,2365,2365,2360,132
|
|
20240322,143000,18936029885,2365,2360,2365,2360,10527
|
|
20240322,142900,18911185635,2365,2365,2365,2360,5269
|
|
20240322,142800,18898750685,2365,2360,2365,2360,2892
|
|
20240322,142700,18891923605,2365,2365,2365,2360,3262
|
|
20240322,142600,18884221235,2365,2370,2370,2365,7560
|
|
20240322,142500,18866340155,2370,2360,2370,2360,14791
|
|
20240322,142400,18831383600,2360,2365,2365,2360,10473
|
|
20240322,142300,18806667215,2365,2365,2365,2360,545
|
|
20240322,142200,18805378590,2360,2355,2365,2355,6186
|
|
20240322,142100,18790775800,2360,2360,2360,2355,16793
|
|
20240322,142000,18751195595,2360,2360,2360,2360,1786
|
|
20240322,141900,18746980635,2365,2360,2365,2360,6877
|
|
20240322,141800,18730749695,2355,2360,2360,2355,4274
|
|
20240322,141700,18720667905,2360,2360,2360,2355,777
|
|
20240322,141600,18718834620,2365,2365,2365,2355,2683
|
|
20240322,141500,18712510805,2360,2360,2365,2360,1618
|
|
20240322,141400,18708692320,2360,2360,2360,2360,21829
|
|
20240322,141300,18657175880,2360,2360,2365,2360,6503
|
|
20240322,141200,18641828540,2365,2365,2365,2360,2351
|
|
20240322,141100,18636273115,2360,2370,2370,2360,7075
|
|
20240322,141000,18619541115,2365,2365,2370,2360,14326
|
|
20240322,140900,18585665575,2365,2360,2365,2360,7131
|
|
20240322,140800,18568809570,2360,2360,2370,2360,8391
|
|
20240322,140700,18548968280,2365,2370,2370,2365,2899
|
|
20240322,140600,18542112095,2365,2365,2365,2365,2019
|
|
20240322,140500,18537337160,2365,2365,2370,2360,11083
|
|
20240322,140400,18511128365,2365,2365,2370,2360,6094
|
|
20240322,140300,18496716070,2360,2360,2365,2355,4406
|
|
20240322,140200,18486317130,2355,2350,2355,2350,4720
|
|
20240322,140100,18475201585,2355,2350,2355,2350,5810
|
|
20240322,140000,18461537805,2350,2350,2355,2345,26222
|
|
20240322,135900,18399923390,2345,2350,2355,2345,17470
|
|
20240322,135800,18358884760,2350,2345,2355,2345,20405
|
|
20240322,135700,18310984690,2350,2350,2355,2340,47837
|
|
20240322,135600,18198869435,2345,2355,2360,2345,38868
|
|
20240322,135500,18107483565,2355,2350,2355,2350,8397
|
|
20240322,135400,18087721570,2350,2350,2350,2345,18003
|
|
20240322,135300,18045473245,2350,2355,2360,2340,217819
|
|
20240322,135200,17533762755,2355,2360,2365,2355,47028
|
|
20240322,135100,17422825930,2360,2370,2370,2360,21997
|
|
20240322,135000,17370804000,2370,2365,2370,2365,2941
|
|
20240322,134900,17363834335,2370,2370,2370,2365,5780
|
|
20240322,134800,17350137235,2370,2365,2370,2365,4376
|
|
20240322,134700,17339769460,2365,2365,2370,2360,6536
|
|
20240322,134600,17324313440,2360,2365,2365,2360,34417
|
|
20240322,134500,17242935810,2365,2375,2375,2365,77489
|
|
20240322,134400,17059276785,2375,2380,2380,2375,47629
|
|
20240322,134300,16946156770,2380,2380,2385,2375,16354
|
|
20240322,134200,16907269560,2380,2380,2385,2375,28993
|
|
20240322,134100,16838294450,2385,2385,2385,2380,780
|
|
20240322,134000,16836437905,2385,2385,2385,2380,3816
|
|
20240322,133900,16827350810,2380,2380,2385,2380,11970
|
|
20240322,133800,16798862140,2380,2380,2385,2380,4019
|
|
20240322,133700,16789296900,2385,2380,2385,2380,9359
|
|
20240322,133600,16767018220,2385,2385,2390,2380,12709
|
|
20240322,133500,16736757450,2390,2385,2390,2385,8713
|
|
20240322,133400,16715976885,2390,2385,2390,2385,13415
|
|
20240322,133300,16683981470,2385,2395,2395,2385,2305
|
|
20240322,133200,16678471915,2395,2385,2395,2385,9107
|
|
20240322,133100,16656714470,2390,2390,2390,2385,760
|
|
20240322,133000,16654898150,2385,2395,2395,2385,5723
|
|
20240322,132900,16641222150,2390,2390,2390,2385,2721
|
|
20240322,132800,16634720155,2390,2385,2390,2385,6727
|
|
20240322,132700,16618661015,2390,2390,2395,2385,21819
|
|
20240322,132600,16566616790,2395,2385,2395,2385,9980
|
|
20240322,132500,16542811335,2385,2390,2395,2385,3072
|
|
20240322,132400,16535470750,2390,2390,2390,2385,12545
|
|
20240322,132300,16505490200,2390,2390,2395,2390,6042
|
|
20240322,132200,16491021430,2395,2390,2395,2390,177
|
|
20240322,132100,16490598235,2390,2390,2395,2390,1937
|
|
20240322,132000,16485963160,2390,2395,2400,2390,15791
|
|
20240322,131900,16448147375,2400,2395,2400,2395,617
|
|
20240322,131800,16446666830,2395,2400,2400,2395,1356
|
|
20240322,131700,16443416730,2400,2400,2400,2395,1459
|
|
20240322,131600,16439916010,2400,2400,2405,2400,5488
|
|
20240322,131500,16426740540,2400,2400,2405,2400,2386
|
|
20240322,131400,16421013735,2405,2410,2410,2400,20559
|
|
20240322,131300,16371621615,2410,2415,2415,2405,17882
|
|
20240322,131200,16328528060,2415,2415,2415,2410,6430
|
|
20240322,131100,16313000670,2415,2410,2415,2410,2866
|
|
20240322,131000,16306092360,2415,2410,2415,2405,17763
|
|
20240322,130900,16263287555,2410,2405,2410,2405,16995
|
|
20240322,130800,16222386760,2405,2400,2405,2400,7748
|
|
20240322,130700,16203758220,2405,2405,2405,2400,2506
|
|
20240322,130600,16197733605,2400,2405,2405,2400,6563
|
|
20240322,130500,16181966500,2405,2405,2405,2400,2360
|
|
20240322,130400,16176292435,2405,2405,2405,2400,4247
|
|
20240322,130300,16166094960,2405,2400,2405,2400,31732
|
|
20240322,130200,16089937225,2400,2395,2400,2395,3018
|
|
20240322,130100,16082703685,2400,2395,2400,2395,4628
|
|
20240322,130000,16071616915,2395,2395,2400,2395,3092
|
|
20240322,125900,16064211550,2395,2395,2400,2390,8236
|
|
20240322,125800,16044501235,2395,2395,2400,2395,1754
|
|
20240322,125700,16040292455,2400,2395,2400,2395,825
|
|
20240322,125600,16038316515,2395,2395,2400,2395,8606
|
|
20240322,125500,16017698130,2400,2395,2400,2395,8939
|
|
20240322,125400,15996285805,2395,2390,2395,2385,13932
|
|
20240322,125300,15962950885,2390,2385,2390,2385,7563
|
|
20240322,125200,15944884660,2385,2390,2390,2385,2657
|
|
20240322,125100,15938547590,2390,2390,2390,2385,8554
|
|
20240322,125000,15918120945,2390,2390,2395,2390,14706
|
|
20240322,124900,15882973190,2395,2390,2395,2390,5785
|
|
20240322,124800,15869146840,2390,2395,2395,2390,610
|
|
20240322,124700,15867686400,2390,2395,2395,2390,4195
|
|
20240322,124600,15857648055,2395,2395,2395,2390,3122
|
|
20240322,124500,15850180095,2395,2395,2395,2390,1077
|
|
20240322,124400,15847600735,2395,2390,2395,2390,17206
|
|
20240322,124300,15806475615,2390,2385,2390,2385,1306
|
|
20240322,124200,15803355330,2385,2390,2390,2385,2030
|
|
20240322,124100,15798508740,2390,2390,2390,2385,184
|
|
20240322,124000,15798068985,2390,2385,2390,2380,4291
|
|
20240322,123900,15787834895,2385,2385,2385,2380,1166
|
|
20240322,123800,15785054660,2380,2385,2385,2380,863
|
|
20240322,123700,15783000045,2385,2390,2390,2385,2178
|
|
20240322,123600,15777794815,2390,2390,2390,2380,359
|
|
20240322,123500,15776938805,2390,2385,2390,2380,5690
|
|
20240322,123400,15763370635,2385,2380,2385,2380,11853
|
|
20240322,123300,15735127935,2380,2380,2385,2380,1308
|
|
20240322,123200,15732014005,2385,2380,2390,2380,4916
|
|
20240322,123100,15720305385,2385,2385,2385,2385,6401
|
|
20240322,123000,15705039000,2385,2385,2390,2385,6827
|
|
20240322,122900,15688753305,2385,2385,2390,2385,2878
|
|
20240322,122800,15681888170,2390,2385,2390,2380,4988
|
|
20240322,122700,15669992110,2385,2385,2390,2385,12787
|
|
20240322,122600,15639494625,2385,2385,2390,2385,7976
|
|
20240322,122500,15620470635,2385,2390,2390,2385,801
|
|
20240322,122400,15618556745,2390,2385,2390,2385,1353
|
|
20240322,122300,15615324425,2385,2390,2390,2385,2464
|
|
20240322,122200,15609444595,2385,2385,2390,2385,1017
|
|
20240322,122100,15607018945,2385,2390,2390,2385,2016
|
|
20240322,122000,15602210760,2385,2390,2390,2385,1488
|
|
20240322,121900,15598661540,2385,2385,2390,2385,3766
|
|
20240322,121800,15589678215,2390,2390,2390,2385,2849
|
|
20240322,121700,15582872065,2390,2390,2395,2385,4130
|
|
20240322,121600,15573001825,2390,2390,2390,2390,786
|
|
20240322,121500,15571123285,2390,2395,2395,2390,362
|
|
20240322,121400,15570257010,2390,2395,2395,2385,3878
|
|
20240322,121300,15560980415,2395,2390,2395,2390,1104
|
|
20240322,121200,15558340895,2390,2395,2395,2390,1456
|
|
20240322,121100,15554860025,2390,2395,2395,2390,2153
|
|
20240322,121000,15549706090,2395,2395,2395,2390,5612
|
|
20240322,120900,15536284760,2395,2395,2400,2390,11179
|
|
20240322,120800,15509510650,2395,2395,2395,2390,22850
|
|
20240322,120700,15454786955,2395,2395,2395,2390,1812
|
|
20240322,120600,15450447320,2395,2395,2395,2390,1433
|
|
20240322,120500,15447015335,2395,2390,2395,2390,1298
|
|
20240322,120400,15443912405,2390,2390,2390,2385,19235
|
|
20240322,120300,15397942255,2390,2390,2390,2390,2958
|
|
20240322,120200,15390872635,2390,2390,2395,2390,4113
|
|
20240322,120100,15381042475,2390,2390,2390,2385,2941
|
|
20240322,120000,15374013515,2385,2390,2390,2385,5506
|
|
20240322,115900,15360860530,2390,2385,2390,2385,152
|
|
20240322,115800,15360497515,2390,2385,2390,2380,6169
|
|
20240322,115700,15345785640,2380,2375,2380,2375,857
|
|
20240322,115600,15343746330,2375,2385,2390,2375,45738
|
|
20240322,115500,15234954830,2385,2385,2390,2385,977
|
|
20240322,115400,15232624660,2390,2385,2390,2385,3416
|
|
20240322,115300,15224477435,2385,2385,2385,2380,1916
|
|
20240322,115200,15219915480,2385,2385,2385,2380,1433
|
|
20240322,115100,15216497780,2385,2385,2390,2385,1107
|
|
20240322,115000,15213857535,2385,2385,2385,2380,4248
|
|
20240322,114900,15203746135,2385,2385,2390,2380,2303
|
|
20240322,114800,15198253495,2385,2385,2385,2380,3519
|
|
20240322,114700,15189862170,2385,2385,2385,2385,3270
|
|
20240322,114600,15182063220,2385,2385,2385,2380,698
|
|
20240322,114500,15180401295,2385,2380,2385,2380,20682
|
|
20240322,114400,15131175225,2390,2385,2390,2380,3783
|
|
20240322,114300,15122160535,2385,2390,2390,2380,5889
|
|
20240322,114200,15108124170,2390,2385,2390,2380,18163
|
|
20240322,114100,15064851500,2385,2385,2390,2380,38020
|
|
20240322,114000,14974183410,2385,2385,2390,2385,4919
|
|
20240322,113900,14962451530,2390,2390,2390,2385,937
|
|
20240322,113800,14960216535,2385,2390,2390,2385,1158
|
|
20240322,113700,14957449615,2390,2390,2390,2385,1643
|
|
20240322,113600,14953530295,2390,2390,2390,2390,10885
|
|
20240322,113500,14927515145,2390,2390,2390,2385,2832
|
|
20240322,113400,14920758030,2385,2385,2390,2385,2175
|
|
20240322,113300,14915567955,2390,2390,2390,2385,6388
|
|
20240322,113200,14900306670,2390,2390,2390,2385,6196
|
|
20240322,113100,14885524130,2390,2390,2390,2385,2417
|
|
20240322,113000,14879754420,2390,2395,2395,2390,12059
|
|
20240322,112900,14850928405,2395,2395,2395,2390,2154
|
|
20240322,112800,14845779050,2390,2385,2395,2385,4086
|
|
20240322,112700,14836010705,2390,2390,2390,2385,22034
|
|
20240322,112600,14783386790,2385,2385,2390,2385,4603
|
|
20240322,112500,14772389295,2390,2385,2390,2385,4846
|
|
20240322,112400,14760823525,2390,2390,2390,2385,3900
|
|
20240322,112300,14751515305,2390,2390,2390,2385,3047
|
|
20240322,112200,14744233630,2385,2385,2390,2385,2194
|
|
20240322,112100,14739000695,2390,2390,2390,2380,65112
|
|
20240322,112000,14583836415,2390,2390,2390,2385,5775
|
|
20240322,111900,14570054170,2395,2395,2395,2385,1468
|
|
20240322,111800,14566539880,2395,2390,2395,2385,3805
|
|
20240322,111700,14557441450,2395,2390,2395,2390,20929
|
|
20240322,111600,14507406770,2395,2395,2395,2390,1178
|
|
20240322,111500,14504585995,2395,2390,2395,2385,11597
|
|
20240322,111400,14476868110,2390,2390,2390,2385,4787
|
|
20240322,111300,14465435080,2390,2385,2390,2385,50394
|
|
20240322,111200,14344993925,2385,2395,2395,2385,11363
|
|
20240322,111100,14317839205,2390,2390,2395,2385,14557
|
|
20240322,111000,14283049005,2390,2390,2395,2385,15056
|
|
20240322,110900,14247067810,2390,2395,2395,2390,6319
|
|
20240322,110800,14231964340,2390,2380,2390,2380,21880
|
|
20240322,110700,14179773455,2380,2385,2385,2380,17118
|
|
20240322,110600,14139013190,2385,2390,2395,2380,100250
|
|
20240322,110500,13899635305,2390,2395,2395,2390,2073
|
|
20240322,110400,13894677430,2395,2390,2395,2390,6458
|
|
20240322,110300,13879223395,2395,2390,2395,2390,21555
|
|
20240322,110200,13827630725,2395,2395,2395,2390,1543
|
|
20240322,110100,13823938580,2395,2395,2395,2390,14312
|
|
20240322,110000,13789705785,2395,2395,2400,2390,18948
|
|
20240322,105900,13744339665,2400,2400,2400,2395,1969
|
|
20240322,105800,13739621025,2400,2395,2400,2395,27151
|
|
20240322,105700,13674592265,2395,2400,2400,2395,8814
|
|
20240322,105600,13653476315,2400,2405,2405,2395,55682
|
|
20240322,105500,13519783445,2405,2405,2410,2405,8076
|
|
20240322,105400,13500360620,2405,2410,2410,2405,6641
|
|
20240322,105300,13484386480,2410,2405,2410,2405,12847
|
|
20240322,105200,13453487325,2405,2415,2415,2405,17959
|
|
20240322,105100,13410222720,2410,2410,2415,2410,5598
|
|
20240322,105000,13396730925,2415,2420,2420,2410,6765
|
|
20240322,104900,13380392950,2420,2410,2420,2410,15177
|
|
20240322,104800,13343740600,2410,2410,2415,2410,2577
|
|
20240322,104700,13337527730,2415,2415,2415,2410,7281
|
|
20240322,104600,13319978715,2415,2420,2420,2410,21881
|
|
20240322,104500,13267131950,2420,2420,2420,2415,11285
|
|
20240322,104400,13239876435,2415,2420,2420,2415,6028
|
|
20240322,104300,13225306750,2420,2415,2420,2415,14379
|
|
20240322,104200,13190566840,2420,2410,2420,2410,28696
|
|
20240322,104100,13121265230,2415,2405,2415,2405,23520
|
|
20240322,104000,13064589930,2410,2410,2410,2405,17291
|
|
20240322,103900,13022954305,2410,2405,2410,2405,6819
|
|
20240322,103800,13006523210,2405,2405,2410,2405,4124
|
|
20240322,103700,12996598860,2405,2405,2410,2400,31712
|
|
20240322,103600,12920339065,2400,2405,2405,2400,3852
|
|
20240322,103500,12911079980,2410,2400,2410,2400,16000
|
|
20240322,103400,12872627695,2400,2405,2405,2400,6204
|
|
20240322,103300,12857711795,2405,2400,2405,2400,1024
|
|
20240322,103200,12855251925,2405,2400,2405,2400,4559
|
|
20240322,103100,12844304305,2405,2405,2410,2400,9147
|
|
20240322,103000,12822295310,2405,2405,2405,2400,6120
|
|
20240322,102900,12807578215,2405,2405,2405,2400,7995
|
|
20240322,102800,12788359635,2405,2400,2405,2400,5659
|
|
20240322,102700,12774772495,2405,2395,2405,2395,19825
|
|
20240322,102600,12727213950,2400,2395,2400,2395,5685
|
|
20240322,102500,12713594685,2395,2400,2400,2395,12632
|
|
20240322,102400,12683332460,2400,2400,2400,2395,10524
|
|
20240322,102300,12658124260,2395,2405,2405,2395,32886
|
|
20240322,102200,12579330330,2405,2405,2405,2400,10640
|
|
20240322,102100,12553775105,2400,2400,2405,2400,13293
|
|
20240322,102000,12521839365,2400,2410,2410,2400,23154
|
|
20240322,101900,12466196390,2405,2410,2410,2405,14453
|
|
20240322,101800,12431388910,2410,2410,2415,2400,33411
|
|
20240322,101700,12351020075,2415,2410,2415,2405,12261
|
|
20240322,101600,12321477990,2410,2410,2415,2405,12569
|
|
20240322,101500,12291182270,2415,2420,2420,2405,26665
|
|
20240322,101400,12226837935,2415,2425,2425,2395,194568
|
|
20240322,101300,11758769035,2420,2425,2425,2420,14248
|
|
20240322,101200,11724273780,2420,2420,2425,2420,17158
|
|
20240322,101100,11682743980,2420,2430,2430,2420,10268
|
|
20240322,101000,11657842215,2425,2430,2430,2425,18111
|
|
20240322,100900,11613888075,2425,2430,2430,2425,8756
|
|
20240322,100800,11592616485,2430,2430,2435,2430,19728
|
|
20240322,100700,11544623230,2430,2410,2435,2410,91149
|
|
20240322,100600,11323751365,2415,2410,2415,2405,47115
|
|
20240322,100500,11210212695,2410,2415,2420,2410,14576
|
|
20240322,100400,11175029955,2415,2415,2420,2410,21162
|
|
20240322,100300,11123903645,2415,2415,2420,2415,24593
|
|
20240322,100200,11064506315,2420,2420,2420,2410,62028
|
|
20240322,100100,10914809160,2420,2430,2430,2420,16226
|
|
20240322,100000,10875487510,2430,2425,2430,2415,118559
|
|
20240322,095900,10588461390,2425,2425,2430,2420,34789
|
|
20240322,095800,10504079355,2430,2435,2440,2425,64393
|
|
20240322,095700,10347601785,2435,2425,2440,2425,58449
|
|
20240322,095600,10205298985,2425,2420,2430,2420,34383
|
|
20240322,095500,10121958740,2420,2430,2435,2420,63208
|
|
20240322,095400,9968716970,2430,2420,2430,2420,36640
|
|
20240322,095300,9879805150,2420,2425,2435,2420,73733
|
|
20240322,095200,9700789000,2430,2445,2450,2420,231583
|
|
20240322,095100,9137135700,2450,2455,2460,2435,235497
|
|
20240322,095000,8560573975,2460,2435,2460,2435,524623
|
|
20240322,094900,7274417170,2440,2430,2445,2425,337457
|
|
20240322,094800,6452261700,2425,2410,2430,2410,199408
|
|
20240322,094700,5969713470,2410,2415,2415,2410,9671
|
|
20240322,094600,5946383410,2410,2405,2415,2405,72295
|
|
20240322,094500,5772154980,2405,2390,2410,2390,41041
|
|
20240322,094400,5673581225,2390,2390,2395,2385,16448
|
|
20240322,094300,5634273465,2390,2390,2390,2385,8461
|
|
20240322,094200,5614084480,2385,2385,2390,2385,9009
|
|
20240322,094100,5592577760,2390,2405,2410,2380,105693
|
|
20240322,094000,5339055245,2405,2415,2415,2405,75727
|
|
20240322,093900,5156518250,2415,2410,2415,2410,25789
|
|
20240322,093800,5094275600,2415,2410,2415,2405,113264
|
|
20240322,093700,4821146600,2410,2410,2415,2405,59678
|
|
20240322,093600,4677325965,2410,2405,2415,2400,86076
|
|
20240322,093500,4469962225,2405,2385,2410,2385,125829
|
|
20240322,093400,4167970115,2385,2385,2390,2375,48175
|
|
20240322,093300,4053092695,2380,2380,2385,2380,1909
|
|
20240322,093200,4048543585,2385,2390,2390,2385,15121
|
|
20240322,093100,4012467350,2390,2385,2390,2385,8134
|
|
20240322,093000,3993040055,2390,2390,2390,2385,12151
|
|
20240322,092900,3964014015,2390,2375,2390,2375,25650
|
|
20240322,092800,3902961550,2380,2380,2380,2375,13580
|
|
20240322,092700,3870704745,2380,2380,2380,2375,5194
|
|
20240322,092600,3858368765,2375,2370,2380,2370,27200
|
|
20240322,092500,3793793655,2375,2370,2380,2370,21400
|
|
20240322,092400,3742975010,2375,2370,2375,2365,6538
|
|
20240322,092300,3727479695,2370,2375,2380,2370,37253
|
|
20240322,092200,3639107430,2380,2385,2385,2375,15898
|
|
20240322,092100,3601346910,2380,2380,2385,2375,4847
|
|
20240322,092000,3589811240,2380,2390,2390,2380,44714
|
|
20240322,091900,3483054755,2385,2385,2390,2385,16337
|
|
20240322,091800,3444047145,2385,2395,2395,2375,76878
|
|
20240322,091700,3260706290,2395,2385,2395,2385,33296
|
|
20240322,091600,3181093300,2385,2375,2390,2375,31024
|
|
20240322,091500,3107164350,2375,2370,2375,2365,37741
|
|
20240322,091400,3017668060,2370,2350,2370,2350,78739
|
|
20240322,091300,2831940400,2350,2355,2355,2345,60965
|
|
20240322,091200,2688677270,2350,2360,2360,2350,14180
|
|
20240322,091100,2655280505,2360,2345,2360,2340,43380
|
|
20240322,091000,2553309765,2345,2355,2360,2340,109629
|
|
20240322,090900,2295500275,2360,2360,2370,2355,36228
|
|
20240322,090800,2209995545,2360,2365,2370,2360,69501
|
|
20240322,090700,2045810150,2370,2375,2380,2365,39086
|
|
20240322,090600,1953192540,2375,2385,2390,2375,50049
|
|
20240322,090500,1834084580,2390,2385,2390,2375,30809
|
|
20240322,090400,1760661780,2380,2385,2390,2370,79135
|
|
20240322,090300,1572240385,2390,2405,2405,2385,79520
|
|
20240322,090200,1381872050,2400,2410,2420,2395,101248
|
|
20240322,090100,1138229600,2415,2400,2420,2390,136042
|
|
20240322,090000,811182555,2400,2400,2415,2370,313177
|