594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,185100,5728949775,2240,2240,2240,2240,54344
|
|
20240326,185000,5728949775,2240,2240,2240,2240,0
|
|
20240326,184900,5728949775,2240,2240,2240,2240,0
|
|
20240326,184800,5728949775,2240,2240,2240,2240,0
|
|
20240326,184700,5728949775,2240,2240,2240,2240,0
|
|
20240326,184600,5728949775,2240,2240,2240,2240,0
|
|
20240326,184500,5728949775,2240,2240,2240,2240,0
|
|
20240326,184400,5728949775,2240,2240,2240,2240,0
|
|
20240326,184300,5728949775,2240,2240,2240,2240,0
|
|
20240326,184200,5728949775,2240,2240,2240,2240,0
|
|
20240326,184100,5728949775,2240,2240,2240,2240,0
|
|
20240326,184000,5728949775,2240,2240,2240,2240,0
|
|
20240326,183900,5728949775,2240,2240,2240,2240,0
|
|
20240326,183800,5728949775,2240,2240,2240,2240,0
|
|
20240326,183700,5728949775,2240,2240,2240,2240,0
|
|
20240326,183600,5728949775,2240,2240,2240,2240,0
|
|
20240326,183500,5728949775,2240,2240,2240,2240,0
|
|
20240326,183400,5728949775,2240,2240,2240,2240,0
|
|
20240326,183300,5728949775,2240,2240,2240,2240,0
|
|
20240326,183200,5728949775,2240,2240,2240,2240,0
|
|
20240326,183100,5728949775,2240,2240,2240,2240,0
|
|
20240326,183000,5728949775,2240,2240,2240,2240,0
|
|
20240326,182900,5728949775,2240,2240,2240,2240,0
|
|
20240326,182800,5728949775,2240,2240,2240,2240,0
|
|
20240326,182700,5728949775,2240,2240,2240,2240,0
|
|
20240326,182600,5728949775,2240,2240,2240,2240,0
|
|
20240326,182500,5728949775,2240,2240,2240,2240,0
|
|
20240326,182400,5728949775,2240,2240,2240,2240,0
|
|
20240326,182300,5728949775,2240,2240,2240,2240,0
|
|
20240326,182200,5728949775,2240,2240,2240,2240,0
|
|
20240326,182100,5728949775,2240,2240,2240,2240,54344
|
|
20240326,182000,5728949775,2240,2240,2240,2240,0
|
|
20240326,181900,5728949775,2240,2240,2240,2240,0
|
|
20240326,181800,5728949775,2240,2240,2240,2240,0
|
|
20240326,181700,5728949775,2240,2240,2240,2240,0
|
|
20240326,181600,5728949775,2240,2240,2240,2240,0
|
|
20240326,181500,5728949775,2240,2240,2240,2240,0
|
|
20240326,181400,5728949775,2240,2240,2240,2240,0
|
|
20240326,181300,5728949775,2240,2240,2240,2240,0
|
|
20240326,181200,5728949775,2240,2240,2240,2240,0
|
|
20240326,181100,5728949775,2240,2240,2240,2240,0
|
|
20240326,181000,5728949775,2240,2240,2240,2240,0
|
|
20240326,180900,5728949775,2240,2240,2240,2240,0
|
|
20240326,180800,5728949775,2240,2240,2240,2240,0
|
|
20240326,180700,5728949775,2240,2240,2240,2240,0
|
|
20240326,180600,5728949775,2240,2240,2240,2240,0
|
|
20240326,180500,5728949775,2240,2240,2240,2240,0
|
|
20240326,180400,5728949775,2240,2240,2240,2240,0
|
|
20240326,180300,5728949775,2240,2240,2240,2240,0
|
|
20240326,180200,5728949775,2240,2240,2240,2240,0
|
|
20240326,180100,5728949775,2240,2240,2240,2240,0
|
|
20240326,180000,5728949775,2240,2240,2240,2240,0
|
|
20240326,175900,5728949775,2240,2240,2240,2240,0
|
|
20240326,175800,5728949775,2240,2240,2240,2240,0
|
|
20240326,175700,5728949775,2240,2240,2240,2240,0
|
|
20240326,175600,5728949775,2240,2240,2240,2240,0
|
|
20240326,175500,5728949775,2240,2240,2240,2240,0
|
|
20240326,175400,5728949775,2240,2240,2240,2240,0
|
|
20240326,175300,5728949775,2240,2240,2240,2240,0
|
|
20240326,175200,5728949775,2240,2240,2240,2240,0
|
|
20240326,175100,5728949775,2240,2240,2240,2240,54344
|
|
20240326,175000,5728949775,2240,2240,2240,2240,0
|
|
20240326,174900,5728949775,2240,2240,2240,2240,0
|
|
20240326,174800,5728949775,2240,2240,2240,2240,0
|
|
20240326,174700,5728949775,2240,2240,2240,2240,0
|
|
20240326,174600,5728949775,2240,2240,2240,2240,0
|
|
20240326,174500,5728949775,2240,2240,2240,2240,0
|
|
20240326,174400,5728949775,2240,2240,2240,2240,0
|
|
20240326,174300,5728949775,2240,2240,2240,2240,0
|
|
20240326,174200,5728949775,2240,2240,2240,2240,0
|
|
20240326,174100,5728949775,2240,2240,2240,2240,0
|
|
20240326,174000,5728949775,2240,2240,2240,2240,0
|
|
20240326,173900,5728949775,2240,2240,2240,2240,0
|
|
20240326,173800,5728949775,2240,2240,2240,2240,0
|
|
20240326,173700,5728949775,2240,2240,2240,2240,0
|
|
20240326,173600,5728949775,2240,2240,2240,2240,0
|
|
20240326,173500,5728949775,2240,2240,2240,2240,0
|
|
20240326,173400,5728949775,2240,2240,2240,2240,0
|
|
20240326,173300,5728949775,2240,2240,2240,2240,0
|
|
20240326,173200,5728949775,2240,2240,2240,2240,0
|
|
20240326,173100,5728949775,2240,2240,2240,2240,0
|
|
20240326,173000,5728949775,2240,2240,2240,2240,0
|
|
20240326,172900,5728949775,2240,2240,2240,2240,0
|
|
20240326,172800,5728949775,2240,2240,2240,2240,0
|
|
20240326,172700,5728949775,2240,2240,2240,2240,0
|
|
20240326,172600,5728949775,2240,2240,2240,2240,0
|
|
20240326,172500,5728949775,2240,2240,2240,2240,0
|
|
20240326,172400,5728949775,2240,2240,2240,2240,0
|
|
20240326,172300,5728949775,2240,2240,2240,2240,0
|
|
20240326,172200,5728949775,2240,2240,2240,2240,0
|
|
20240326,172100,5728949775,2240,2240,2240,2240,54344
|
|
20240326,172000,5728949775,2240,2240,2240,2240,0
|
|
20240326,171900,5728949775,2240,2240,2240,2240,0
|
|
20240326,171800,5728949775,2240,2240,2240,2240,0
|
|
20240326,171700,5728949775,2240,2240,2240,2240,0
|
|
20240326,171600,5728949775,2240,2240,2240,2240,0
|
|
20240326,171500,5728949775,2240,2240,2240,2240,0
|
|
20240326,171400,5728949775,2240,2240,2240,2240,0
|
|
20240326,171300,5728949775,2240,2240,2240,2240,0
|
|
20240326,171200,5728949775,2240,2240,2240,2240,0
|
|
20240326,171100,5728949775,2240,2240,2240,2240,0
|
|
20240326,171000,5728949775,2240,2240,2240,2240,0
|
|
20240326,170900,5728949775,2240,2240,2240,2240,0
|
|
20240326,170800,5728949775,2240,2240,2240,2240,0
|
|
20240326,170700,5728949775,2240,2240,2240,2240,0
|
|
20240326,170600,5728949775,2240,2240,2240,2240,0
|
|
20240326,170500,5728949775,2240,2240,2240,2240,0
|
|
20240326,170400,5728949775,2240,2240,2240,2240,0
|
|
20240326,170300,5728949775,2240,2240,2240,2240,0
|
|
20240326,170200,5728949775,2240,2240,2240,2240,0
|
|
20240326,170100,5728949775,2240,2240,2240,2240,0
|
|
20240326,170000,5728949775,2240,2240,2240,2240,0
|
|
20240326,165900,5728949775,2240,2240,2240,2240,0
|
|
20240326,165800,5728949775,2240,2240,2240,2240,0
|
|
20240326,165700,5728949775,2240,2240,2240,2240,0
|
|
20240326,165600,5728949775,2240,2240,2240,2240,0
|
|
20240326,165500,5728949775,2240,2240,2240,2240,0
|
|
20240326,165400,5728949775,2240,2240,2240,2240,0
|
|
20240326,165300,5728949775,2240,2240,2240,2240,0
|
|
20240326,165200,5728949775,2240,2240,2240,2240,0
|
|
20240326,165100,5728949775,2240,2240,2240,2240,54344
|
|
20240326,165000,5728949775,2240,2240,2240,2240,0
|
|
20240326,164900,5728949775,2240,2240,2240,2240,0
|
|
20240326,164800,5728949775,2240,2240,2240,2240,0
|
|
20240326,164700,5728949775,2240,2240,2240,2240,0
|
|
20240326,164600,5728949775,2240,2240,2240,2240,0
|
|
20240326,164500,5728949775,2240,2240,2240,2240,0
|
|
20240326,164400,5728949775,2240,2240,2240,2240,0
|
|
20240326,164300,5728949775,2240,2240,2240,2240,0
|
|
20240326,164200,5728949775,2240,2240,2240,2240,0
|
|
20240326,164100,5728949775,2240,2240,2240,2240,0
|
|
20240326,164000,5728949775,2240,2240,2240,2240,0
|
|
20240326,163900,5728949775,2240,2240,2240,2240,0
|
|
20240326,163800,5728949775,2240,2240,2240,2240,0
|
|
20240326,163700,5728949775,2240,2240,2240,2240,0
|
|
20240326,163600,5728949775,2240,2240,2240,2240,0
|
|
20240326,163500,5728949775,2240,2240,2240,2240,0
|
|
20240326,163400,5728949775,2240,2240,2240,2240,0
|
|
20240326,163300,5728949775,2240,2240,2240,2240,0
|
|
20240326,163200,5728949775,2240,2240,2240,2240,0
|
|
20240326,163100,5728949775,2240,2240,2240,2240,0
|
|
20240326,163000,5728949775,2240,2240,2240,2240,0
|
|
20240326,162900,5728949775,2240,2240,2240,2240,0
|
|
20240326,162800,5728949775,2240,2240,2240,2240,0
|
|
20240326,162700,5728949775,2240,2240,2240,2240,0
|
|
20240326,162600,5728949775,2240,2240,2240,2240,0
|
|
20240326,162500,5728949775,2240,2240,2240,2240,0
|
|
20240326,162400,5728949775,2240,2240,2240,2240,0
|
|
20240326,162300,5728949775,2240,2240,2240,2240,0
|
|
20240326,162200,5728949775,2240,2240,2240,2240,0
|
|
20240326,162100,5728949775,2240,2240,2240,2240,54344
|
|
20240326,162000,5728949775,2240,2240,2240,2240,0
|
|
20240326,161900,5728949775,2240,2240,2240,2240,0
|
|
20240326,161800,5728949775,2240,2240,2240,2240,0
|
|
20240326,161700,5728949775,2240,2240,2240,2240,0
|
|
20240326,161600,5728949775,2240,2240,2240,2240,0
|
|
20240326,161500,5728949775,2240,2240,2240,2240,0
|
|
20240326,161400,5728949775,2240,2240,2240,2240,0
|
|
20240326,161300,5728949775,2240,2240,2240,2240,0
|
|
20240326,161200,5728949775,2240,2240,2240,2240,0
|
|
20240326,161100,5728949775,2240,2240,2240,2240,0
|
|
20240326,161000,5728949775,2240,2240,2240,2240,0
|
|
20240326,160900,5728949775,2240,2240,2240,2240,0
|
|
20240326,160800,5728949775,2240,2240,2240,2240,0
|
|
20240326,160700,5728949775,2240,2240,2240,2240,0
|
|
20240326,160600,5728949775,2240,2240,2240,2240,0
|
|
20240326,160500,5728949775,2240,2240,2240,2240,0
|
|
20240326,160400,5728949775,2240,2240,2240,2240,0
|
|
20240326,160300,5728949775,2240,2240,2240,2240,0
|
|
20240326,160200,5728949775,2240,2240,2240,2240,0
|
|
20240326,160100,5728949775,2240,2240,2240,2240,0
|
|
20240326,160000,5728949775,2240,2240,2240,2240,0
|
|
20240326,155900,5728949775,2240,2240,2240,2240,0
|
|
20240326,155800,5728949775,2240,2240,2240,2240,0
|
|
20240326,155700,5728949775,2240,2240,2240,2240,0
|
|
20240326,155600,5728949775,2240,2240,2240,2240,0
|
|
20240326,155500,5728949775,2240,2240,2240,2240,0
|
|
20240326,155400,5728949775,2240,2240,2240,2240,0
|
|
20240326,155300,5728949775,2240,2240,2240,2240,0
|
|
20240326,155200,5728949775,2240,2240,2240,2240,0
|
|
20240326,155100,5728949775,2240,2240,2240,2240,54344
|
|
20240326,155000,5728949775,2240,2240,2240,2240,0
|
|
20240326,154900,5728949775,2240,2240,2240,2240,0
|
|
20240326,154800,5728949775,2240,2240,2240,2240,0
|
|
20240326,154700,5728949775,2240,2240,2240,2240,0
|
|
20240326,154600,5728949775,2240,2240,2240,2240,0
|
|
20240326,154500,5728949775,2240,2240,2240,2240,0
|
|
20240326,154400,5728949775,2240,2240,2240,2240,0
|
|
20240326,154300,5728949775,2240,2240,2240,2240,0
|
|
20240326,154200,5728949775,2240,2240,2240,2240,0
|
|
20240326,154100,5728949775,2240,2240,2240,2240,0
|
|
20240326,154000,5728949775,2240,2240,2240,2240,0
|
|
20240326,153900,5728949775,2240,2240,2240,2240,0
|
|
20240326,153800,5728949775,2240,2240,2240,2240,0
|
|
20240326,153700,5728949775,2240,2240,2240,2240,0
|
|
20240326,153600,5728949775,2240,2240,2240,2240,0
|
|
20240326,153500,5728949775,2240,2240,2240,2240,0
|
|
20240326,153400,5728949775,2240,2240,2240,2240,0
|
|
20240326,153300,5728949775,2240,2240,2240,2240,0
|
|
20240326,153200,5728949775,2240,2240,2240,2240,0
|
|
20240326,153100,5728949775,2240,2240,2240,2240,0
|
|
20240326,153000,5728949775,2240,2240,2240,2240,54344
|
|
20240326,152900,5607219215,2240,2240,2240,2240,0
|
|
20240326,152800,5607219215,2240,2240,2240,2240,0
|
|
20240326,152700,5607219215,2240,2240,2240,2240,0
|
|
20240326,152600,5607219215,2240,2240,2240,2240,0
|
|
20240326,152500,5607219215,2240,2240,2240,2240,0
|
|
20240326,152400,5607219215,2240,2240,2240,2240,0
|
|
20240326,152300,5607219215,2240,2240,2240,2240,0
|
|
20240326,152200,5607219215,2240,2240,2240,2240,0
|
|
20240326,152100,5607219215,2240,2240,2240,2240,0
|
|
20240326,152000,5607219215,2240,2240,2240,2240,0
|
|
20240326,151900,5607219215,2240,2235,2240,2230,14051
|
|
20240326,151800,5575853125,2235,2230,2235,2230,10879
|
|
20240326,151700,5551592935,2235,2230,2235,2230,10365
|
|
20240326,151600,5528460385,2235,2235,2235,2230,7912
|
|
20240326,151500,5510807965,2235,2235,2240,2230,1947
|
|
20240326,151400,5506457390,2240,2235,2240,2225,49565
|
|
20240326,151300,5395989945,2235,2240,2240,2230,25396
|
|
20240326,151200,5339222210,2240,2240,2245,2240,4657
|
|
20240326,151100,5328790040,2245,2245,2245,2240,4340
|
|
20240326,151000,5319065055,2245,2240,2245,2240,2996
|
|
20240326,150900,5312345760,2245,2240,2245,2240,1721
|
|
20240326,150800,5308489730,2245,2245,2245,2240,9666
|
|
20240326,150700,5286791145,2245,2245,2245,2240,1086
|
|
20240326,150600,5284354645,2245,2245,2245,2245,904
|
|
20240326,150500,5282325165,2245,2245,2245,2240,10378
|
|
20240326,150400,5259077815,2245,2245,2245,2240,3751
|
|
20240326,150300,5250666210,2245,2245,2245,2240,5141
|
|
20240326,150200,5239132780,2240,2240,2245,2235,14467
|
|
20240326,150100,5206739405,2245,2240,2245,2240,12286
|
|
20240326,150000,5179194495,2245,2240,2245,2240,5077
|
|
20240326,145900,5167798705,2245,2240,2245,2240,4993
|
|
20240326,145800,5156595990,2245,2245,2245,2240,458
|
|
20240326,145700,5155567815,2245,2245,2245,2240,1043
|
|
20240326,145600,5153227890,2245,2245,2245,2240,942
|
|
20240326,145500,5151116645,2240,2245,2245,2240,1836
|
|
20240326,145400,5147002455,2245,2245,2245,2240,1248
|
|
20240326,145300,5144202370,2245,2245,2245,2240,1378
|
|
20240326,145200,5141108935,2245,2245,2245,2245,702
|
|
20240326,145100,5139532945,2245,2240,2245,2240,17601
|
|
20240326,145000,5100106660,2240,2240,2245,2240,2821
|
|
20240326,144900,5093787225,2235,2240,2240,2235,11204
|
|
20240326,144800,5068745835,2235,2245,2245,2235,2085
|
|
20240326,144700,5064075255,2245,2240,2245,2235,2067
|
|
20240326,144600,5059443100,2240,2245,2245,2235,4793
|
|
20240326,144500,5048715075,2245,2245,2245,2240,954
|
|
20240326,144400,5046575445,2245,2240,2245,2240,1849
|
|
20240326,144300,5042425685,2245,2245,2245,2240,4661
|
|
20240326,144200,5031981765,2240,2245,2245,2240,2077
|
|
20240326,144100,5027323915,2240,2240,2245,2240,48
|
|
20240326,144000,5027216165,2245,2245,2245,2240,1948
|
|
20240326,143900,5022847460,2245,2245,2245,2245,2216
|
|
20240326,143800,5017872540,2245,2240,2245,2240,538
|
|
20240326,143700,5016666515,2245,2250,2250,2245,1187
|
|
20240326,143600,5013997985,2245,2240,2245,2240,4065
|
|
20240326,143500,5004878750,2245,2245,2245,2240,161
|
|
20240326,143400,5004517350,2245,2240,2245,2240,1573
|
|
20240326,143300,5000992975,2240,2240,2240,2235,8088
|
|
20240326,143200,4982896585,2240,2245,2245,2235,3387
|
|
20240326,143100,4975323640,2235,2245,2245,2230,16860
|
|
20240326,143000,4937653845,2245,2245,2245,2245,700
|
|
20240326,142900,4936082345,2240,2240,2245,2235,3467
|
|
20240326,142800,4928316255,2240,2245,2245,2235,17467
|
|
20240326,142700,4889220000,2245,2245,2250,2245,2555
|
|
20240326,142600,4883484005,2240,2245,2245,2240,4288
|
|
20240326,142500,4873859445,2240,2245,2245,2240,968
|
|
20240326,142400,4871687115,2240,2240,2245,2240,2462
|
|
20240326,142300,4866169870,2240,2240,2240,2235,2881
|
|
20240326,142200,4859721050,2235,2240,2240,2235,9783
|
|
20240326,142100,4837839435,2240,2245,2245,2240,12644
|
|
20240326,142000,4809493660,2245,2240,2245,2240,1986
|
|
20240326,141900,4805036665,2245,2245,2250,2245,1707
|
|
20240326,141800,4801204445,2245,2240,2245,2240,9308
|
|
20240326,141700,4780307990,2245,2250,2250,2245,3816
|
|
20240326,141600,4771730740,2250,2245,2250,2240,22527
|
|
20240326,141500,4721157445,2245,2240,2245,2240,4231
|
|
20240326,141400,4711660420,2245,2245,2245,2240,2605
|
|
20240326,141300,4705813385,2245,2240,2245,2240,1371
|
|
20240326,141200,4702738205,2240,2245,2250,2240,285
|
|
20240326,141100,4702098530,2250,2245,2250,2240,5410
|
|
20240326,141000,4689965880,2245,2250,2250,2240,755
|
|
20240326,140900,4688271120,2250,2245,2250,2240,6282
|
|
20240326,140800,4674173775,2245,2245,2250,2240,5168
|
|
20240326,140700,4662573685,2245,2250,2250,2245,1116
|
|
20240326,140600,4660064945,2250,2245,2250,2245,560
|
|
20240326,140500,4658804955,2250,2250,2250,2245,679
|
|
20240326,140400,4657280220,2245,2250,2250,2245,6549
|
|
20240326,140300,4642558370,2250,2250,2250,2250,740
|
|
20240326,140200,4640893370,2250,2250,2250,2250,1297
|
|
20240326,140100,4637975120,2250,2245,2250,2245,846
|
|
20240326,140000,4636072645,2250,2250,2250,2245,5565
|
|
20240326,135900,4623551695,2250,2250,2250,2245,692
|
|
20240326,135800,4621994700,2250,2250,2250,2245,1534
|
|
20240326,135700,4618545745,2250,2250,2250,2245,4112
|
|
20240326,135600,4609310425,2250,2255,2255,2245,3023
|
|
20240326,135500,4602509300,2255,2250,2255,2245,19100
|
|
20240326,135400,4559534265,2250,2245,2250,2245,1225
|
|
20240326,135300,4556783090,2250,2250,2250,2245,1320
|
|
20240326,135200,4553813885,2250,2250,2250,2245,1413
|
|
20240326,135100,4550636210,2245,2250,2250,2245,2133
|
|
20240326,135000,4545838525,2250,2245,2250,2240,2622
|
|
20240326,134900,4539960055,2245,2250,2250,2245,5468
|
|
20240326,134800,4527684280,2250,2250,2250,2245,3701
|
|
20240326,134700,4519375190,2245,2250,2250,2245,3727
|
|
20240326,134600,4511004345,2250,2250,2250,2245,7725
|
|
20240326,134500,4493631250,2245,2250,2250,2245,2082
|
|
20240326,134400,4488949385,2250,2245,2250,2245,468
|
|
20240326,134300,4487897960,2245,2245,2250,2245,3314
|
|
20240326,134200,4480453660,2245,2250,2250,2245,1237
|
|
20240326,134100,4477674035,2245,2245,2250,2245,1684
|
|
20240326,134000,4473892140,2250,2250,2250,2245,10993
|
|
20240326,133900,4449208040,2250,2250,2250,2245,1549
|
|
20240326,133800,4445726735,2250,2250,2250,2245,9268
|
|
20240326,133700,4424873820,2250,2245,2250,2245,10821
|
|
20240326,133600,4400579635,2245,2245,2245,2240,1617
|
|
20240326,133500,4396952170,2245,2245,2245,2240,642
|
|
20240326,133400,4395513010,2240,2245,2245,2240,394
|
|
20240326,133300,4394630160,2245,2245,2245,2240,1716
|
|
20240326,133200,4390783175,2240,2240,2240,2240,348
|
|
20240326,133100,4390003655,2240,2245,2245,2240,5428
|
|
20240326,133000,4377844030,2245,2240,2245,2240,8843
|
|
20240326,132900,4357992675,2240,2245,2245,2240,1313
|
|
20240326,132800,4355049190,2240,2240,2240,2240,2289
|
|
20240326,132700,4349921830,2240,2240,2240,2240,3052
|
|
20240326,132600,4343085350,2240,2240,2240,2240,756
|
|
20240326,132500,4341391910,2240,2240,2240,2235,282
|
|
20240326,132400,4340760730,2235,2235,2240,2235,865
|
|
20240326,132300,4338826950,2240,2235,2240,2235,4867
|
|
20240326,132200,4327943890,2235,2240,2240,2235,3557
|
|
20240326,132100,4319979710,2240,2240,2240,2240,2274
|
|
20240326,132000,4314885950,2240,2240,2240,2240,9070
|
|
20240326,131900,4294569150,2235,2235,2240,2230,887
|
|
20240326,131800,4292588265,2235,2235,2240,2235,3360
|
|
20240326,131700,4285072625,2240,2240,2240,2235,1156
|
|
20240326,131600,4282485880,2235,2240,2240,2235,584
|
|
20240326,131500,4281179840,2240,2235,2240,2225,3516
|
|
20240326,131400,4273334570,2235,2240,2240,2235,40083
|
|
20240326,131300,4183744350,2230,2230,2240,2225,8264
|
|
20240326,131200,4165310515,2235,2230,2235,2230,2571
|
|
20240326,131100,4159568085,2230,2235,2235,2230,2283
|
|
20240326,131000,4154476690,2230,2220,2230,2220,12114
|
|
20240326,130900,4127487055,2220,2220,2230,2220,15373
|
|
20240326,130800,4093320395,2220,2220,2225,2220,3431
|
|
20240326,130700,4085692170,2225,2230,2230,2215,51316
|
|
20240326,130600,3971867045,2225,2225,2230,2220,11337
|
|
20240326,130500,3946664515,2225,2230,2230,2225,9367
|
|
20240326,130400,3925822355,2230,2230,2230,2225,5201
|
|
20240326,130300,3914246855,2230,2230,2230,2225,5904
|
|
20240326,130200,3901106410,2230,2230,2230,2225,454
|
|
20240326,130100,3900094045,2225,2230,2230,2225,1026
|
|
20240326,130000,3897809160,2230,2230,2230,2225,2972
|
|
20240326,125900,3891187000,2230,2230,2230,2225,2730
|
|
20240326,125800,3885111580,2230,2230,2230,2225,13135
|
|
20240326,125700,3855885540,2225,2230,2230,2220,13966
|
|
20240326,125600,3824853660,2225,2225,2225,2220,18686
|
|
20240326,125500,3783294015,2230,2230,2230,2225,4488
|
|
20240326,125400,3773298285,2230,2225,2230,2225,11416
|
|
20240326,125300,3747896510,2230,2230,2235,2225,3723
|
|
20240326,125200,3739594105,2235,2235,2235,2230,296
|
|
20240326,125100,3738932550,2235,2235,2235,2235,381
|
|
20240326,125000,3738081015,2235,2235,2235,2230,848
|
|
20240326,124900,3736185910,2235,2230,2235,2230,386
|
|
20240326,124800,3735324800,2230,2230,2230,2230,1430
|
|
20240326,124700,3732135900,2230,2230,2235,2225,10290
|
|
20240326,124600,3709233695,2230,2235,2235,2230,2649
|
|
20240326,124500,3703326415,2235,2230,2235,2230,6773
|
|
20240326,124400,3688221890,2230,2235,2235,2230,5873
|
|
20240326,124300,3675097780,2235,2230,2235,2230,50161
|
|
20240326,124200,3563206455,2235,2245,2245,2230,36143
|
|
20240326,124100,3482360600,2240,2240,2245,2240,9595
|
|
20240326,124000,3460867465,2245,2245,2245,2240,1069
|
|
20240326,123900,3458468105,2245,2245,2245,2240,2156
|
|
20240326,123800,3453629460,2245,2240,2245,2240,9170
|
|
20240326,123700,3433042835,2240,2245,2245,2240,1813
|
|
20240326,123600,3428976740,2240,2245,2245,2240,949
|
|
20240326,123500,3426849795,2245,2240,2245,2240,239
|
|
20240326,123400,3426313245,2240,2240,2245,2240,672
|
|
20240326,123300,3424807230,2245,2245,2245,2240,773
|
|
20240326,123200,3423071895,2240,2245,2245,2240,3811
|
|
20240326,123100,3414526265,2245,2240,2245,2240,1184
|
|
20240326,123000,3411871755,2245,2245,2245,2245,621
|
|
20240326,122900,3410477610,2245,2240,2245,2240,1083
|
|
20240326,122800,3408050365,2245,2245,2245,2240,835
|
|
20240326,122700,3406178440,2240,2245,2245,2240,1252
|
|
20240326,122600,3403369520,2245,2245,2245,2240,982
|
|
20240326,122500,3401168755,2245,2245,2245,2245,156
|
|
20240326,122400,3400818535,2245,2245,2245,2245,381
|
|
20240326,122300,3399963190,2245,2245,2245,2245,668
|
|
20240326,122200,3398463530,2245,2240,2245,2240,1782
|
|
20240326,122100,3394471000,2240,2240,2240,2240,930
|
|
20240326,122000,3392387800,2240,2245,2245,2240,1700
|
|
20240326,121900,3388576650,2245,2245,2245,2240,1072
|
|
20240326,121800,3386173380,2240,2240,2245,2240,442
|
|
20240326,121700,3385182955,2245,2245,2245,2245,1533
|
|
20240326,121600,3381741370,2240,2245,2245,2240,2371
|
|
20240326,121500,3376429755,2245,2245,2245,2240,603
|
|
20240326,121400,3375077020,2245,2245,2245,2240,1723
|
|
20240326,121300,3371216760,2245,2245,2245,2240,971
|
|
20240326,121200,3369037865,2245,2240,2245,2240,186
|
|
20240326,121100,3368620725,2245,2240,2245,2240,1519
|
|
20240326,121000,3365218155,2245,2240,2245,2240,1866
|
|
20240326,120900,3361035215,2240,2240,2240,2240,2691
|
|
20240326,120800,3355007375,2240,2240,2245,2235,3498
|
|
20240326,120700,3347173530,2240,2245,2245,2235,7555
|
|
20240326,120600,3330251205,2240,2245,2245,2240,1501
|
|
20240326,120500,3326888085,2245,2245,2245,2245,1
|
|
20240326,120400,3326885840,2245,2245,2245,2235,332
|
|
20240326,120300,3326142710,2245,2245,2245,2230,10724
|
|
20240326,120200,3302173980,2235,2240,2240,2235,1933
|
|
20240326,120100,3297844300,2235,2240,2245,2235,1735
|
|
20240326,120000,3293958975,2240,2240,2245,2240,9351
|
|
20240326,115900,3272997855,2240,2245,2245,2240,4344
|
|
20240326,115800,3263266385,2245,2240,2245,2240,812
|
|
20240326,115700,3261445115,2245,2245,2245,2245,1678
|
|
20240326,115600,3257678005,2245,2245,2245,2245,321
|
|
20240326,115500,3256957360,2245,2240,2245,2240,619
|
|
20240326,115400,3255569280,2240,2245,2245,2240,1504
|
|
20240326,115300,3252193675,2245,2245,2245,2245,821
|
|
20240326,115200,3250350530,2245,2240,2245,2240,1271
|
|
20240326,115100,3247498755,2240,2240,2240,2240,1075
|
|
20240326,115000,3245090755,2240,2240,2240,2240,2500
|
|
20240326,114900,3239490755,2240,2235,2240,2235,1083
|
|
20240326,114800,3237066835,2240,2235,2240,2235,469
|
|
20240326,114700,3236017850,2235,2235,2240,2235,1630
|
|
20240326,114600,3232371120,2240,2240,2240,2235,1100
|
|
20240326,114500,3229911580,2240,2240,2240,2235,651
|
|
20240326,114400,3228454940,2240,2235,2240,2235,502
|
|
20240326,114300,3227331995,2240,2235,2240,2235,2751
|
|
20240326,114200,3221176030,2240,2240,2240,2235,1008
|
|
20240326,114100,3218919680,2240,2240,2240,2235,306
|
|
20240326,114000,3218234290,2240,2240,2240,2235,1774
|
|
20240326,113900,3214260815,2240,2235,2240,2235,13691
|
|
20240326,113800,3183659545,2240,2235,2240,2235,1126
|
|
20240326,113700,3181141980,2235,2240,2240,2235,2640
|
|
20240326,113600,3175239500,2235,2240,2240,2235,10948
|
|
20240326,113500,3150769795,2240,2240,2240,2240,437
|
|
20240326,113400,3149790915,2240,2235,2240,2235,2373
|
|
20240326,113300,3144483575,2235,2240,2240,2235,4851
|
|
20240326,113200,3133624890,2235,2240,2240,2235,5083
|
|
20240326,113100,3122262740,2240,2245,2245,2240,1870
|
|
20240326,113000,3118071860,2240,2240,2245,2240,1125
|
|
20240326,112900,3115547815,2240,2245,2245,2240,6992
|
|
20240326,112800,3099884865,2245,2240,2245,2240,2918
|
|
20240326,112700,3093335210,2245,2245,2245,2245,988
|
|
20240326,112600,3091117150,2245,2245,2245,2240,1497
|
|
20240326,112500,3087761680,2245,2240,2245,2240,569
|
|
20240326,112400,3086486775,2240,2245,2245,2240,509
|
|
20240326,112300,3085344340,2245,2240,2245,2235,3918
|
|
20240326,112200,3076564775,2240,2240,2240,2240,325
|
|
20240326,112100,3075836775,2235,2240,2240,2235,1869
|
|
20240326,112000,3071657590,2240,2240,2240,2235,2821
|
|
20240326,111900,3065349595,2240,2245,2245,2240,12746
|
|
20240326,111800,3036796680,2245,2245,2245,2240,3107
|
|
20240326,111700,3029832400,2245,2245,2245,2240,2184
|
|
20240326,111600,3024937325,2245,2240,2245,2240,2915
|
|
20240326,111500,3018407045,2245,2245,2245,2245,2546
|
|
20240326,111400,3012691275,2240,2245,2245,2240,3346
|
|
20240326,111300,3005189755,2245,2250,2250,2240,18824
|
|
20240326,111200,2962907365,2250,2245,2250,2245,2753
|
|
20240326,111100,2956725620,2245,2245,2245,2245,6630
|
|
20240326,111000,2941841270,2245,2240,2245,2240,8181
|
|
20240326,110900,2923485270,2240,2240,2240,2235,4472
|
|
20240326,110800,2913470635,2240,2240,2245,2240,2772
|
|
20240326,110700,2907257200,2240,2245,2245,2240,1207
|
|
20240326,110600,2904550255,2245,2240,2245,2235,4101
|
|
20240326,110500,2895366400,2240,2235,2240,2235,538
|
|
20240326,110400,2894161780,2240,2235,2240,2235,3507
|
|
20240326,110300,2886321105,2240,2235,2240,2235,1764
|
|
20240326,110200,2882375180,2235,2240,2240,2235,13991
|
|
20240326,110100,2851088335,2240,2240,2240,2240,2548
|
|
20240326,110000,2845380815,2240,2240,2240,2240,6363
|
|
20240326,105900,2831127695,2240,2235,2240,2235,414
|
|
20240326,105800,2830201480,2235,2235,2235,2235,841
|
|
20240326,105700,2828321845,2235,2235,2235,2230,2873
|
|
20240326,105600,2821901190,2230,2230,2235,2230,3259
|
|
20240326,105500,2814621975,2235,2235,2235,2230,5632
|
|
20240326,105400,2802061100,2235,2235,2235,2230,586
|
|
20240326,105300,2800751460,2235,2240,2240,2230,10279
|
|
20240326,105200,2777806510,2240,2230,2240,2230,17515
|
|
20240326,105100,2738717585,2230,2245,2245,2230,11950
|
|
20240326,105000,2712059225,2245,2240,2245,2235,3306
|
|
20240326,104900,2704653005,2240,2235,2245,2230,22405
|
|
20240326,104800,2654590035,2235,2235,2235,2230,562
|
|
20240326,104700,2653335635,2235,2235,2235,2230,13955
|
|
20240326,104600,2622162015,2235,2235,2235,2230,4657
|
|
20240326,104500,2611770865,2235,2230,2235,2230,4002
|
|
20240326,104400,2602828340,2235,2235,2235,2230,3214
|
|
20240326,104300,2595659940,2235,2235,2235,2235,3895
|
|
20240326,104200,2586954615,2235,2235,2235,2230,7873
|
|
20240326,104100,2569368735,2230,2230,2235,2230,4724
|
|
20240326,104000,2558833205,2230,2235,2240,2230,13147
|
|
20240326,103900,2529476725,2235,2235,2240,2230,30294
|
|
20240326,103800,2461783410,2240,2240,2240,2235,3425
|
|
20240326,103700,2454125635,2240,2240,2240,2235,5423
|
|
20240326,103600,2441978515,2235,2240,2240,2235,33860
|
|
20240326,103500,2366176500,2245,2245,2245,2240,7733
|
|
20240326,103400,2348844135,2245,2245,2245,2240,8078
|
|
20240326,103300,2330727080,2245,2240,2245,2240,6158
|
|
20240326,103200,2316922110,2240,2250,2250,2240,32120
|
|
20240326,103100,2244810210,2245,2250,2250,2245,4460
|
|
20240326,103000,2234775220,2250,2245,2250,2245,1369
|
|
20240326,102900,2231698280,2250,2250,2250,2245,2195
|
|
20240326,102800,2226766675,2250,2250,2255,2245,824
|
|
20240326,102700,2224914755,2250,2250,2250,2245,2619
|
|
20240326,102600,2219025100,2250,2250,2250,2245,30598
|
|
20240326,102500,2150208840,2250,2250,2260,2250,1100
|
|
20240326,102400,2147732470,2255,2255,2260,2250,2188
|
|
20240326,102300,2142797985,2255,2255,2260,2250,6203
|
|
20240326,102200,2128810445,2260,2260,2260,2255,130
|
|
20240326,102100,2128516690,2255,2255,2260,2250,9199
|
|
20240326,102000,2107775585,2250,2255,2255,2250,27828
|
|
20240326,101900,2045037315,2250,2250,2255,2250,5687
|
|
20240326,101800,2032223540,2255,2255,2255,2250,1528
|
|
20240326,101700,2028777920,2250,2255,2255,2250,890
|
|
20240326,101600,2026772015,2250,2255,2255,2250,1846
|
|
20240326,101500,2022614285,2255,2250,2255,2245,25692
|
|
20240326,101400,1964806430,2250,2245,2250,2245,3789
|
|
20240326,101300,1956296140,2250,2245,2250,2245,4299
|
|
20240326,101200,1946632855,2245,2245,2250,2245,9543
|
|
20240326,101100,1925208785,2250,2250,2250,2245,607
|
|
20240326,101000,1923845930,2245,2245,2250,2245,4270
|
|
20240326,100900,1914249200,2245,2245,2250,2245,7085
|
|
20240326,100800,1898340185,2245,2240,2250,2240,2261
|
|
20240326,100700,1893264240,2240,2250,2250,2240,17914
|
|
20240326,100600,1853101380,2245,2245,2250,2245,1515
|
|
20240326,100500,1849698455,2245,2250,2250,2245,2820
|
|
20240326,100400,1843365515,2250,2250,2250,2245,2469
|
|
20240326,100300,1837817215,2250,2245,2250,2240,8047
|
|
20240326,100200,1819768760,2250,2245,2250,2245,4618
|
|
20240326,100100,1809400235,2245,2245,2250,2240,25442
|
|
20240326,100000,1752359050,2240,2240,2245,2240,18646
|
|
20240326,095900,1710588830,2240,2245,2250,2240,10457
|
|
20240326,095800,1687116910,2245,2240,2245,2240,7808
|
|
20240326,095700,1669618250,2240,2245,2250,2240,18989
|
|
20240326,095600,1627035255,2245,2245,2250,2245,20276
|
|
20240326,095500,1581514795,2250,2255,2255,2250,14198
|
|
20240326,095400,1549568535,2250,2265,2265,2250,21848
|
|
20240326,095300,1500278695,2260,2260,2260,2255,1936
|
|
20240326,095200,1495906910,2260,2260,2265,2260,953
|
|
20240326,095100,1493752585,2265,2260,2265,2260,1137
|
|
20240326,095000,1491181935,2260,2260,2260,2255,13510
|
|
20240326,094900,1460673140,2260,2260,2260,2255,2492
|
|
20240326,094800,1455049380,2260,2260,2260,2250,2891
|
|
20240326,094700,1448532345,2260,2260,2260,2255,1632
|
|
20240326,094600,1444847615,2255,2255,2255,2250,17413
|
|
20240326,094500,1405617855,2255,2260,2260,2255,6609
|
|
20240326,094400,1390705240,2255,2255,2260,2255,13149
|
|
20240326,094300,1361052665,2260,2260,2265,2260,3456
|
|
20240326,094200,1353239605,2260,2265,2265,2255,6404
|
|
20240326,094100,1338777385,2265,2265,2265,2265,55
|
|
20240326,094000,1338652810,2265,2260,2270,2260,2354
|
|
20240326,093900,1333316070,2270,2270,2270,2260,6992
|
|
20240326,093800,1317487205,2265,2265,2265,2260,21074
|
|
20240326,093700,1269800855,2265,2270,2270,2265,7620
|
|
20240326,093600,1252539825,2270,2265,2270,2260,9589
|
|
20240326,093500,1230818465,2265,2270,2270,2265,10265
|
|
20240326,093400,1207556615,2270,2265,2270,2265,1395
|
|
20240326,093300,1204396100,2265,2265,2270,2260,13935
|
|
20240326,093200,1172839660,2265,2265,2265,2260,297
|
|
20240326,093100,1172167305,2265,2270,2270,2265,363
|
|
20240326,093000,1171345100,2270,2265,2270,2265,5049
|
|
20240326,092900,1159909035,2265,2265,2270,2265,4019
|
|
20240326,092800,1150793495,2265,2265,2270,2265,1065
|
|
20240326,092700,1148377945,2265,2260,2270,2260,22414
|
|
20240326,092600,1097524970,2260,2260,2265,2260,2114
|
|
20240326,092500,1092743980,2265,2265,2265,2260,2222
|
|
20240326,092400,1087713740,2265,2260,2265,2260,1558
|
|
20240326,092300,1084192595,2260,2265,2265,2260,2013
|
|
20240326,092200,1079633165,2265,2270,2275,2265,13517
|
|
20240326,092100,1048990380,2270,2275,2275,2270,2227
|
|
20240326,092000,1043929715,2275,2270,2280,2260,14076
|
|
20240326,091900,1011915010,2270,2255,2270,2255,17117
|
|
20240326,091800,973188630,2260,2250,2260,2245,10345
|
|
20240326,091700,949928485,2250,2245,2255,2245,1634
|
|
20240326,091600,946251590,2250,2245,2250,2240,17342
|
|
20240326,091500,907308075,2245,2255,2255,2240,4356
|
|
20240326,091400,897526205,2240,2255,2260,2240,57549
|
|
20240326,091300,768141180,2255,2260,2260,2250,10155
|
|
20240326,091200,745242990,2260,2260,2265,2250,29662
|
|
20240326,091100,678278535,2265,2280,2280,2265,23172
|
|
20240326,091000,625746035,2270,2275,2280,2265,71636
|
|
20240326,090900,463141975,2275,2265,2275,2265,10442
|
|
20240326,090800,439431940,2265,2265,2275,2260,26006
|
|
20240326,090700,380376020,2260,2250,2265,2250,10333
|
|
20240326,090600,357058815,2250,2250,2260,2250,11721
|
|
20240326,090500,330648125,2250,2260,2265,2250,20552
|
|
20240326,090400,284252850,2260,2260,2265,2255,4229
|
|
20240326,090300,274695945,2255,2255,2260,2255,9824
|
|
20240326,090200,252533145,2255,2250,2255,2245,9054
|
|
20240326,090100,232145710,2250,2255,2255,2245,11139
|
|
20240326,090000,207076245,2255,2240,2265,2240,88009
|