595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,185200,11344642315,2215,2215,2215,2215,79037
|
|
20240328,185100,11344642315,2215,2215,2215,2215,0
|
|
20240328,185000,11344642315,2215,2215,2215,2215,0
|
|
20240328,184900,11344642315,2215,2215,2215,2215,0
|
|
20240328,184800,11344642315,2215,2215,2215,2215,0
|
|
20240328,184700,11344642315,2215,2215,2215,2215,0
|
|
20240328,184600,11344642315,2215,2215,2215,2215,0
|
|
20240328,184500,11344642315,2215,2215,2215,2215,0
|
|
20240328,184400,11344642315,2215,2215,2215,2215,0
|
|
20240328,184300,11344642315,2215,2215,2215,2215,0
|
|
20240328,184200,11344642315,2215,2215,2215,2215,0
|
|
20240328,184100,11344642315,2215,2215,2215,2215,0
|
|
20240328,184000,11344642315,2215,2215,2215,2215,0
|
|
20240328,183900,11344642315,2215,2215,2215,2215,0
|
|
20240328,183800,11344642315,2215,2215,2215,2215,0
|
|
20240328,183700,11344642315,2215,2215,2215,2215,0
|
|
20240328,183600,11344642315,2215,2215,2215,2215,0
|
|
20240328,183500,11344642315,2215,2215,2215,2215,0
|
|
20240328,183400,11344642315,2215,2215,2215,2215,0
|
|
20240328,183300,11344642315,2215,2215,2215,2215,0
|
|
20240328,183200,11344642315,2215,2215,2215,2215,0
|
|
20240328,183100,11344642315,2215,2215,2215,2215,0
|
|
20240328,183000,11344642315,2215,2215,2215,2215,0
|
|
20240328,182900,11344642315,2215,2215,2215,2215,0
|
|
20240328,182800,11344642315,2215,2215,2215,2215,0
|
|
20240328,182700,11344642315,2215,2215,2215,2215,0
|
|
20240328,182600,11344642315,2215,2215,2215,2215,0
|
|
20240328,182500,11344642315,2215,2215,2215,2215,0
|
|
20240328,182400,11344642315,2215,2215,2215,2215,0
|
|
20240328,182300,11344642315,2215,2215,2215,2215,0
|
|
20240328,182200,11344642315,2215,2215,2215,2215,79037
|
|
20240328,182100,11344642315,2215,2215,2215,2215,0
|
|
20240328,182000,11344642315,2215,2215,2215,2215,0
|
|
20240328,181900,11344642315,2215,2215,2215,2215,0
|
|
20240328,181800,11344642315,2215,2215,2215,2215,0
|
|
20240328,181700,11344642315,2215,2215,2215,2215,0
|
|
20240328,181600,11344642315,2215,2215,2215,2215,0
|
|
20240328,181500,11344642315,2215,2215,2215,2215,0
|
|
20240328,181400,11344642315,2215,2215,2215,2215,0
|
|
20240328,181300,11344642315,2215,2215,2215,2215,0
|
|
20240328,181200,11344642315,2215,2215,2215,2215,0
|
|
20240328,181100,11344642315,2215,2215,2215,2215,0
|
|
20240328,181000,11344642315,2215,2215,2215,2215,0
|
|
20240328,180900,11344642315,2215,2215,2215,2215,0
|
|
20240328,180800,11344642315,2215,2215,2215,2215,0
|
|
20240328,180700,11344642315,2215,2215,2215,2215,0
|
|
20240328,180600,11344642315,2215,2215,2215,2215,0
|
|
20240328,180500,11344642315,2215,2215,2215,2215,0
|
|
20240328,180400,11344642315,2215,2215,2215,2215,0
|
|
20240328,180300,11344642315,2215,2215,2215,2215,0
|
|
20240328,180200,11344642315,2215,2215,2215,2215,0
|
|
20240328,180100,11344642315,2215,2215,2215,2215,0
|
|
20240328,180000,11344642315,2215,2215,2215,2215,0
|
|
20240328,175900,11344642315,2215,2215,2215,2215,0
|
|
20240328,175800,11344642315,2215,2215,2215,2215,0
|
|
20240328,175700,11344642315,2215,2215,2215,2215,0
|
|
20240328,175600,11344642315,2215,2215,2215,2215,0
|
|
20240328,175500,11344642315,2215,2215,2215,2215,0
|
|
20240328,175400,11344642315,2215,2215,2215,2215,0
|
|
20240328,175300,11344642315,2215,2215,2215,2215,0
|
|
20240328,175200,11344642315,2215,2215,2215,2215,79037
|
|
20240328,175100,11344642315,2215,2215,2215,2215,0
|
|
20240328,175000,11344642315,2215,2215,2215,2215,0
|
|
20240328,174900,11344642315,2215,2215,2215,2215,0
|
|
20240328,174800,11344642315,2215,2215,2215,2215,0
|
|
20240328,174700,11344642315,2215,2215,2215,2215,0
|
|
20240328,174600,11344642315,2215,2215,2215,2215,0
|
|
20240328,174500,11344642315,2215,2215,2215,2215,0
|
|
20240328,174400,11344642315,2215,2215,2215,2215,0
|
|
20240328,174300,11344642315,2215,2215,2215,2215,0
|
|
20240328,174200,11344642315,2215,2215,2215,2215,0
|
|
20240328,174100,11344642315,2215,2215,2215,2215,0
|
|
20240328,174000,11344642315,2215,2215,2215,2215,0
|
|
20240328,173900,11344642315,2215,2215,2215,2215,0
|
|
20240328,173800,11344642315,2215,2215,2215,2215,0
|
|
20240328,173700,11344642315,2215,2215,2215,2215,0
|
|
20240328,173600,11344642315,2215,2215,2215,2215,0
|
|
20240328,173500,11344642315,2215,2215,2215,2215,0
|
|
20240328,173400,11344642315,2215,2215,2215,2215,0
|
|
20240328,173300,11344642315,2215,2215,2215,2215,0
|
|
20240328,173200,11344642315,2215,2215,2215,2215,0
|
|
20240328,173100,11344642315,2215,2215,2215,2215,0
|
|
20240328,173000,11344642315,2215,2215,2215,2215,0
|
|
20240328,172900,11344642315,2215,2215,2215,2215,0
|
|
20240328,172800,11344642315,2215,2215,2215,2215,0
|
|
20240328,172700,11344642315,2215,2215,2215,2215,0
|
|
20240328,172600,11344642315,2215,2215,2215,2215,0
|
|
20240328,172500,11344642315,2215,2215,2215,2215,0
|
|
20240328,172400,11344642315,2215,2215,2215,2215,0
|
|
20240328,172300,11344642315,2215,2215,2215,2215,0
|
|
20240328,172200,11344642315,2215,2215,2215,2215,79037
|
|
20240328,172100,11344642315,2215,2215,2215,2215,0
|
|
20240328,172000,11344642315,2215,2215,2215,2215,0
|
|
20240328,171900,11344642315,2215,2215,2215,2215,0
|
|
20240328,171800,11344642315,2215,2215,2215,2215,0
|
|
20240328,171700,11344642315,2215,2215,2215,2215,0
|
|
20240328,171600,11344642315,2215,2215,2215,2215,0
|
|
20240328,171500,11344642315,2215,2215,2215,2215,0
|
|
20240328,171400,11344642315,2215,2215,2215,2215,0
|
|
20240328,171300,11344642315,2215,2215,2215,2215,0
|
|
20240328,171200,11344642315,2215,2215,2215,2215,0
|
|
20240328,171100,11344642315,2215,2215,2215,2215,0
|
|
20240328,171000,11344642315,2215,2215,2215,2215,0
|
|
20240328,170900,11344642315,2215,2215,2215,2215,0
|
|
20240328,170800,11344642315,2215,2215,2215,2215,0
|
|
20240328,170700,11344642315,2215,2215,2215,2215,0
|
|
20240328,170600,11344642315,2215,2215,2215,2215,0
|
|
20240328,170500,11344642315,2215,2215,2215,2215,0
|
|
20240328,170400,11344642315,2215,2215,2215,2215,0
|
|
20240328,170300,11344642315,2215,2215,2215,2215,0
|
|
20240328,170200,11344642315,2215,2215,2215,2215,0
|
|
20240328,170100,11344642315,2215,2215,2215,2215,0
|
|
20240328,170000,11344642315,2215,2215,2215,2215,0
|
|
20240328,165900,11344642315,2215,2215,2215,2215,0
|
|
20240328,165800,11344642315,2215,2215,2215,2215,0
|
|
20240328,165700,11344642315,2215,2215,2215,2215,0
|
|
20240328,165600,11344642315,2215,2215,2215,2215,0
|
|
20240328,165500,11344642315,2215,2215,2215,2215,0
|
|
20240328,165400,11344642315,2215,2215,2215,2215,0
|
|
20240328,165300,11344642315,2215,2215,2215,2215,0
|
|
20240328,165200,11344642315,2215,2215,2215,2215,79037
|
|
20240328,165100,11344642315,2215,2215,2215,2215,0
|
|
20240328,165000,11344642315,2215,2215,2215,2215,0
|
|
20240328,164900,11344642315,2215,2215,2215,2215,0
|
|
20240328,164800,11344642315,2215,2215,2215,2215,0
|
|
20240328,164700,11344642315,2215,2215,2215,2215,0
|
|
20240328,164600,11344642315,2215,2215,2215,2215,0
|
|
20240328,164500,11344642315,2215,2215,2215,2215,0
|
|
20240328,164400,11344642315,2215,2215,2215,2215,0
|
|
20240328,164300,11344642315,2215,2215,2215,2215,0
|
|
20240328,164200,11344642315,2215,2215,2215,2215,0
|
|
20240328,164100,11344642315,2215,2215,2215,2215,0
|
|
20240328,164000,11344642315,2215,2215,2215,2215,0
|
|
20240328,163900,11344642315,2215,2215,2215,2215,0
|
|
20240328,163800,11344642315,2215,2215,2215,2215,0
|
|
20240328,163700,11344642315,2215,2215,2215,2215,0
|
|
20240328,163600,11344642315,2215,2215,2215,2215,0
|
|
20240328,163500,11344642315,2215,2215,2215,2215,0
|
|
20240328,163400,11344642315,2215,2215,2215,2215,0
|
|
20240328,163300,11344642315,2215,2215,2215,2215,0
|
|
20240328,163200,11344642315,2215,2215,2215,2215,0
|
|
20240328,163100,11344642315,2215,2215,2215,2215,0
|
|
20240328,163000,11344642315,2215,2215,2215,2215,0
|
|
20240328,162900,11344642315,2215,2215,2215,2215,0
|
|
20240328,162800,11344642315,2215,2215,2215,2215,0
|
|
20240328,162700,11344642315,2215,2215,2215,2215,0
|
|
20240328,162600,11344642315,2215,2215,2215,2215,0
|
|
20240328,162500,11344642315,2215,2215,2215,2215,0
|
|
20240328,162400,11344642315,2215,2215,2215,2215,0
|
|
20240328,162300,11344642315,2215,2215,2215,2215,0
|
|
20240328,162200,11344642315,2215,2215,2215,2215,79037
|
|
20240328,162100,11344642315,2215,2215,2215,2215,0
|
|
20240328,162000,11344642315,2215,2215,2215,2215,0
|
|
20240328,161900,11344642315,2215,2215,2215,2215,0
|
|
20240328,161800,11344642315,2215,2215,2215,2215,0
|
|
20240328,161700,11344642315,2215,2215,2215,2215,0
|
|
20240328,161600,11344642315,2215,2215,2215,2215,0
|
|
20240328,161500,11344642315,2215,2215,2215,2215,0
|
|
20240328,161400,11344642315,2215,2215,2215,2215,0
|
|
20240328,161300,11344642315,2215,2215,2215,2215,0
|
|
20240328,161200,11344642315,2215,2215,2215,2215,0
|
|
20240328,161100,11344642315,2215,2215,2215,2215,0
|
|
20240328,161000,11344642315,2215,2215,2215,2215,0
|
|
20240328,160900,11344642315,2215,2215,2215,2215,0
|
|
20240328,160800,11344642315,2215,2215,2215,2215,0
|
|
20240328,160700,11344642315,2215,2215,2215,2215,0
|
|
20240328,160600,11344642315,2215,2215,2215,2215,0
|
|
20240328,160500,11344642315,2215,2215,2215,2215,0
|
|
20240328,160400,11344642315,2215,2215,2215,2215,0
|
|
20240328,160300,11344642315,2215,2215,2215,2215,0
|
|
20240328,160200,11344642315,2215,2215,2215,2215,0
|
|
20240328,160100,11344642315,2215,2215,2215,2215,0
|
|
20240328,160000,11344642315,2215,2215,2215,2215,0
|
|
20240328,155900,11344642315,2215,2215,2215,2215,0
|
|
20240328,155800,11344642315,2215,2215,2215,2215,0
|
|
20240328,155700,11344642315,2215,2215,2215,2215,0
|
|
20240328,155600,11344642315,2215,2215,2215,2215,0
|
|
20240328,155500,11344642315,2215,2215,2215,2215,0
|
|
20240328,155400,11344642315,2215,2215,2215,2215,0
|
|
20240328,155300,11344642315,2215,2215,2215,2215,0
|
|
20240328,155200,11344642315,2215,2215,2215,2215,79037
|
|
20240328,155100,11344642315,2215,2215,2215,2215,0
|
|
20240328,155000,11344642315,2215,2215,2215,2215,0
|
|
20240328,154900,11344642315,2215,2215,2215,2215,0
|
|
20240328,154800,11344642315,2215,2215,2215,2215,0
|
|
20240328,154700,11344642315,2215,2215,2215,2215,0
|
|
20240328,154600,11344642315,2215,2215,2215,2215,0
|
|
20240328,154500,11344642315,2215,2215,2215,2215,0
|
|
20240328,154400,11344642315,2215,2215,2215,2215,0
|
|
20240328,154300,11344642315,2215,2215,2215,2215,0
|
|
20240328,154200,11344642315,2215,2215,2215,2215,0
|
|
20240328,154100,11344642315,2215,2215,2215,2215,0
|
|
20240328,154000,11344642315,2215,2215,2215,2215,0
|
|
20240328,153900,11344642315,2215,2215,2215,2215,0
|
|
20240328,153800,11344642315,2215,2215,2215,2215,0
|
|
20240328,153700,11344642315,2215,2215,2215,2215,0
|
|
20240328,153600,11344642315,2215,2215,2215,2215,0
|
|
20240328,153500,11344642315,2215,2215,2215,2215,0
|
|
20240328,153400,11344642315,2215,2215,2215,2215,0
|
|
20240328,153300,11344642315,2215,2215,2215,2215,0
|
|
20240328,153200,11344642315,2215,2215,2215,2215,0
|
|
20240328,153100,11344642315,2215,2215,2215,2215,0
|
|
20240328,153000,11344642315,2215,2215,2215,2215,79037
|
|
20240328,152900,11169575360,2225,2225,2225,2225,0
|
|
20240328,152800,11169575360,2225,2225,2225,2225,0
|
|
20240328,152700,11169575360,2225,2225,2225,2225,0
|
|
20240328,152600,11169575360,2225,2225,2225,2225,0
|
|
20240328,152500,11169575360,2225,2225,2225,2225,0
|
|
20240328,152400,11169575360,2225,2225,2225,2225,0
|
|
20240328,152300,11169575360,2225,2225,2225,2225,0
|
|
20240328,152200,11169575360,2225,2225,2225,2225,0
|
|
20240328,152100,11169575360,2225,2225,2225,2225,0
|
|
20240328,152000,11169575360,2225,2225,2225,2225,0
|
|
20240328,151900,11169575360,2225,2225,2230,2220,21371
|
|
20240328,151800,11122023000,2225,2225,2225,2220,11031
|
|
20240328,151700,11097490305,2220,2225,2225,2215,32072
|
|
20240328,151600,11026243455,2230,2230,2230,2230,11757
|
|
20240328,151500,11000025345,2225,2230,2230,2225,11914
|
|
20240328,151400,10973459625,2230,2225,2230,2225,1854
|
|
20240328,151300,10969331325,2230,2230,2230,2225,3134
|
|
20240328,151200,10962345255,2230,2235,2235,2225,15319
|
|
20240328,151100,10928190890,2235,2225,2235,2225,44371
|
|
20240328,151000,10829211325,2225,2225,2225,2220,580
|
|
20240328,150900,10827920830,2225,2220,2225,2215,19390
|
|
20240328,150800,10784851190,2220,2215,2220,2215,2415
|
|
20240328,150700,10779493220,2215,2220,2220,2215,4440
|
|
20240328,150600,10769656570,2220,2220,2220,2220,487
|
|
20240328,150500,10768575430,2220,2215,2220,2215,9243
|
|
20240328,150400,10748102180,2215,2210,2215,2210,5798
|
|
20240328,150300,10735288575,2210,2215,2215,2205,12107
|
|
20240328,150200,10708531745,2215,2215,2215,2210,2502
|
|
20240328,150100,10702990065,2210,2215,2215,2210,5186
|
|
20240328,150000,10691516290,2215,2210,2215,2205,7645
|
|
20240328,145900,10674606315,2210,2215,2215,2205,7419
|
|
20240328,145800,10658220710,2215,2210,2215,2205,10486
|
|
20240328,145700,10635078970,2210,2210,2215,2210,4791
|
|
20240328,145600,10624490855,2210,2195,2210,2195,18253
|
|
20240328,145500,10584224125,2195,2200,2200,2195,8314
|
|
20240328,145400,10565953465,2200,2200,2205,2200,3686
|
|
20240328,145300,10557844165,2200,2205,2205,2200,4279
|
|
20240328,145200,10548425755,2200,2200,2205,2200,4577
|
|
20240328,145100,10538351255,2205,2205,2205,2200,3271
|
|
20240328,145000,10531154725,2200,2200,2205,2200,7741
|
|
20240328,144900,10514115625,2205,2205,2205,2200,3022
|
|
20240328,144800,10507461510,2200,2205,2205,2200,8963
|
|
20240328,144700,10487735580,2205,2205,2205,2200,5653
|
|
20240328,144600,10475293330,2200,2210,2210,2200,7068
|
|
20240328,144500,10459734970,2210,2200,2210,2200,4747
|
|
20240328,144400,10449284845,2200,2205,2210,2200,16092
|
|
20240328,144300,10413835720,2205,2210,2210,2200,11587
|
|
20240328,144200,10388300820,2205,2205,2210,2205,4937
|
|
20240328,144100,10377414435,2205,2210,2210,2205,9419
|
|
20240328,144000,10356614915,2205,2205,2210,2200,5258
|
|
20240328,143900,10345023660,2210,2205,2210,2200,10286
|
|
20240328,143800,10322351755,2205,2205,2210,2200,15039
|
|
20240328,143700,10289207045,2205,2205,2205,2200,7559
|
|
20240328,143600,10272566560,2205,2205,2210,2200,16237
|
|
20240328,143500,10236764035,2205,2200,2205,2200,4870
|
|
20240328,143400,10226044190,2200,2195,2200,2195,7786
|
|
20240328,143300,10208932050,2195,2200,2205,2195,25288
|
|
20240328,143200,10153302100,2205,2200,2205,2200,5459
|
|
20240328,143100,10141290875,2200,2205,2205,2200,7603
|
|
20240328,143000,10124549975,2205,2190,2205,2190,24460
|
|
20240328,142900,10070867150,2190,2195,2195,2190,9304
|
|
20240328,142800,10050466265,2195,2190,2195,2190,19891
|
|
20240328,142700,10006884805,2190,2190,2195,2190,33930
|
|
20240328,142600,9932555800,2190,2195,2200,2190,25101
|
|
20240328,142500,9877463920,2195,2200,2200,2195,6828
|
|
20240328,142400,9862473525,2200,2195,2200,2195,8648
|
|
20240328,142300,9843488230,2200,2200,2200,2195,8197
|
|
20240328,142200,9825482195,2195,2200,2200,2195,10154
|
|
20240328,142100,9803190200,2200,2195,2200,2190,28345
|
|
20240328,142000,9741052410,2195,2200,2200,2190,96863
|
|
20240328,141900,9528168860,2200,2205,2205,2200,10120
|
|
20240328,141800,9505889025,2205,2200,2205,2200,18453
|
|
20240328,141700,9465270245,2205,2205,2210,2200,10843
|
|
20240328,141600,9441392490,2205,2205,2210,2200,26322
|
|
20240328,141500,9383404005,2205,2210,2210,2205,9118
|
|
20240328,141400,9363298640,2210,2210,2210,2205,3758
|
|
20240328,141300,9355011340,2205,2210,2215,2205,35033
|
|
20240328,141200,9277685495,2210,2215,2215,2210,10597
|
|
20240328,141100,9254260865,2215,2215,2220,2210,7519
|
|
20240328,141000,9237616860,2215,2220,2220,2215,1790
|
|
20240328,140900,9233651210,2220,2210,2220,2210,23343
|
|
20240328,140800,9181936930,2210,2205,2210,2205,7843
|
|
20240328,140700,9164629550,2205,2205,2215,2205,5779
|
|
20240328,140600,9151881120,2210,2205,2210,2205,8740
|
|
20240328,140500,9132579325,2205,2210,2215,2205,6770
|
|
20240328,140400,9117646300,2210,2205,2210,2205,31581
|
|
20240328,140300,9047900190,2205,2210,2210,2205,5100
|
|
20240328,140200,9036654165,2205,2205,2210,2205,14240
|
|
20240328,140100,9005227250,2205,2210,2210,2205,5315
|
|
20240328,140000,8993507140,2205,2210,2215,2205,30850
|
|
20240328,135900,8925462240,2205,2210,2210,2205,34229
|
|
20240328,135800,8849985750,2205,2215,2215,2205,11983
|
|
20240328,135700,8823506110,2215,2215,2215,2205,27677
|
|
20240328,135600,8762344905,2215,2215,2220,2210,8703
|
|
20240328,135500,8743081080,2210,2210,2215,2210,21035
|
|
20240328,135400,8696592675,2215,2215,2215,2210,9451
|
|
20240328,135300,8675675895,2215,2215,2215,2210,23431
|
|
20240328,135200,8623825065,2215,2215,2215,2210,22196
|
|
20240328,135100,8574717060,2215,2215,2220,2210,31529
|
|
20240328,135000,8504882565,2220,2220,2220,2215,11493
|
|
20240328,134900,8479383835,2225,2220,2225,2220,4907
|
|
20240328,134800,8468484655,2220,2220,2225,2220,4140
|
|
20240328,134700,8459290745,2225,2225,2225,2220,4862
|
|
20240328,134600,8448494705,2220,2220,2225,2220,3709
|
|
20240328,134500,8440260490,2220,2220,2225,2220,5729
|
|
20240328,134400,8427541860,2220,2230,2230,2220,10610
|
|
20240328,134300,8403961475,2230,2230,2230,2225,5312
|
|
20240328,134200,8392142070,2230,2225,2230,2225,271
|
|
20240328,134100,8391538450,2225,2220,2230,2220,21189
|
|
20240328,134000,8344494045,2220,2235,2235,2220,26978
|
|
20240328,133900,8284447395,2235,2230,2235,2230,5611
|
|
20240328,133800,8271922410,2225,2225,2230,2225,14238
|
|
20240328,133700,8240217855,2225,2230,2230,2225,18752
|
|
20240328,133600,8198494150,2225,2230,2230,2225,21557
|
|
20240328,133500,8150511200,2230,2230,2230,2225,2275
|
|
20240328,133400,8145437955,2230,2230,2230,2225,193
|
|
20240328,133300,8145007580,2230,2230,2230,2225,1949
|
|
20240328,133200,8140670735,2225,2225,2225,2225,4080
|
|
20240328,133100,8131592735,2230,2225,2230,2225,2589
|
|
20240328,133000,8125831015,2225,2230,2230,2225,4514
|
|
20240328,132900,8115784245,2230,2230,2230,2230,496
|
|
20240328,132800,8114678165,2230,2225,2230,2225,4782
|
|
20240328,132700,8104022120,2225,2230,2230,2225,1268
|
|
20240328,132600,8101197695,2225,2230,2230,2225,4767
|
|
20240328,132500,8090590990,2230,2235,2235,2230,4114
|
|
20240328,132400,8081416765,2230,2230,2235,2230,3072
|
|
20240328,132300,8074566200,2235,2230,2235,2230,5014
|
|
20240328,132200,8063383005,2235,2235,2235,2230,325
|
|
20240328,132100,8062657715,2235,2235,2235,2230,831
|
|
20240328,132000,8060803930,2230,2235,2235,2230,7
|
|
20240328,131900,8060788290,2235,2230,2235,2230,1317
|
|
20240328,131800,8057849330,2230,2235,2235,2230,1367
|
|
20240328,131700,8054799370,2235,2235,2235,2230,20599
|
|
20240328,131600,8008826200,2240,2240,2245,2240,1125
|
|
20240328,131500,8006306195,2240,2240,2240,2235,495
|
|
20240328,131400,8005197415,2240,2240,2240,2240,5336
|
|
20240328,131300,7993244775,2240,2240,2240,2240,17
|
|
20240328,131200,7993206695,2240,2235,2240,2235,101
|
|
20240328,131100,7992980955,2240,2240,2240,2240,25
|
|
20240328,131000,7992924955,2235,2235,2240,2235,3971
|
|
20240328,130900,7984049755,2240,2235,2240,2235,378
|
|
20240328,130800,7983204915,2240,2240,2240,2235,227
|
|
20240328,130700,7982697435,2235,2240,2240,2235,10112
|
|
20240328,130600,7960096555,2240,2240,2245,2240,6294
|
|
20240328,130500,7945997990,2235,2240,2245,2235,1795
|
|
20240328,130400,7941977765,2245,2235,2245,2230,15008
|
|
20240328,130300,7908347710,2235,2235,2235,2235,73
|
|
20240328,130200,7908184555,2235,2235,2235,2230,1114
|
|
20240328,130100,7905694905,2230,2230,2230,2230,5584
|
|
20240328,130000,7893242585,2230,2230,2230,2225,2060
|
|
20240328,125900,7888652785,2230,2235,2235,2230,2049
|
|
20240328,125800,7884083460,2235,2235,2235,2230,1636
|
|
20240328,125700,7880435170,2235,2230,2235,2230,13
|
|
20240328,125600,7880406170,2235,2235,2235,2235,12
|
|
20240328,125500,7880379350,2235,2230,2235,2230,1027
|
|
20240328,125400,7878088755,2230,2225,2230,2225,2041
|
|
20240328,125300,7873538730,2225,2230,2230,2225,1448
|
|
20240328,125200,7870312630,2225,2240,2240,2225,31709
|
|
20240328,125100,7799649420,2240,2240,2240,2235,1014
|
|
20240328,125000,7797380370,2240,2240,2240,2235,1222
|
|
20240328,124900,7794643590,2240,2240,2240,2240,5
|
|
20240328,124800,7794632390,2240,2240,2240,2235,15
|
|
20240328,124700,7794598845,2230,2235,2240,2230,11177
|
|
20240328,124600,7769621095,2240,2230,2240,2230,2439
|
|
20240328,124500,7764178610,2230,2235,2240,2230,3810
|
|
20240328,124400,7755671160,2235,2235,2235,2230,5121
|
|
20240328,124300,7744226940,2235,2230,2235,2230,39
|
|
20240328,124200,7744139925,2230,2235,2235,2230,6108
|
|
20240328,124100,7730488610,2235,2235,2235,2235,75
|
|
20240328,124000,7730320985,2230,2230,2230,2225,5431
|
|
20240328,123900,7718210005,2230,2225,2230,2225,1137
|
|
20240328,123800,7715677325,2230,2230,2235,2230,8233
|
|
20240328,123700,7697317730,2230,2235,2235,2230,2852
|
|
20240328,123600,7690956390,2235,2235,2235,2230,3159
|
|
20240328,123500,7683909310,2230,2230,2240,2220,81813
|
|
20240328,123400,7501706200,2235,2235,2240,2230,6639
|
|
20240328,123300,7486869120,2235,2235,2235,2235,18093
|
|
20240328,123200,7446431265,2240,2240,2240,2240,1370
|
|
20240328,123100,7443362465,2240,2240,2240,2235,9438
|
|
20240328,123000,7422237315,2240,2240,2240,2235,7730
|
|
20240328,122900,7404938715,2240,2240,2240,2235,785
|
|
20240328,122800,7403180965,2240,2240,2240,2235,1339
|
|
20240328,122700,7400186670,2240,2240,2240,2240,0
|
|
20240328,122600,7400186670,2240,2235,2240,2235,3949
|
|
20240328,122500,7391355645,2240,2235,2240,2235,2796
|
|
20240328,122400,7385101570,2235,2240,2240,2235,2306
|
|
20240328,122300,7379936380,2240,2240,2240,2235,303
|
|
20240328,122200,7379259160,2240,2240,2240,2240,10
|
|
20240328,122100,7379236760,2240,2240,2240,2240,774
|
|
20240328,122000,7377503000,2235,2240,2240,2235,380
|
|
20240328,121900,7376653195,2240,2235,2240,2235,9467
|
|
20240328,121800,7355494445,2235,2235,2235,2230,2539
|
|
20240328,121700,7349824365,2235,2235,2235,2230,3646
|
|
20240328,121600,7341693750,2235,2235,2235,2235,235
|
|
20240328,121500,7341168525,2235,2235,2235,2230,1450
|
|
20240328,121400,7337927875,2235,2230,2235,2230,49
|
|
20240328,121300,7337818520,2235,2235,2235,2230,1898
|
|
20240328,121200,7333585935,2235,2235,2235,2235,537
|
|
20240328,121100,7332385740,2235,2230,2235,2230,4122
|
|
20240328,121000,7323192540,2235,2225,2235,2225,34175
|
|
20240328,120900,7247093650,2225,2230,2235,2225,21608
|
|
20240328,120800,7198910815,2235,2230,2235,2230,9943
|
|
20240328,120700,7176737490,2235,2230,2235,2230,3884
|
|
20240328,120600,7168069250,2230,2235,2235,2230,5188
|
|
20240328,120500,7156491940,2240,2235,2240,2235,1932
|
|
20240328,120400,7152173915,2235,2235,2235,2230,2182
|
|
20240328,120300,7147297155,2235,2235,2240,2235,14332
|
|
20240328,120200,7115265130,2240,2235,2240,2235,3908
|
|
20240328,120100,7106523220,2240,2240,2240,2235,34
|
|
20240328,120000,7106447150,2240,2235,2245,2235,12069
|
|
20240328,115900,7079472775,2240,2240,2240,2235,7983
|
|
20240328,115800,7061601050,2240,2235,2240,2235,2668
|
|
20240328,115700,7055637965,2235,2235,2235,2230,10344
|
|
20240328,115600,7032533350,2235,2240,2240,2235,26808
|
|
20240328,115500,6972617250,2240,2240,2240,2235,3338
|
|
20240328,115400,6965140380,2240,2240,2240,2235,813
|
|
20240328,115300,6963320260,2240,2240,2245,2240,10016
|
|
20240328,115200,6940884360,2245,2245,2245,2240,1694
|
|
20240328,115100,6937089680,2245,2245,2245,2240,13277
|
|
20240328,115000,6907296230,2245,2245,2245,2240,31978
|
|
20240328,114900,6835515900,2250,2250,2250,2245,3624
|
|
20240328,114800,6827379125,2250,2250,2250,2245,2393
|
|
20240328,114700,6821998640,2250,2250,2250,2245,4255
|
|
20240328,114600,6812427390,2245,2255,2255,2245,32996
|
|
20240328,114500,6738124405,2255,2255,2255,2255,6527
|
|
20240328,114400,6723406020,2255,2250,2255,2245,15425
|
|
20240328,114300,6688669500,2250,2250,2250,2245,6468
|
|
20240328,114200,6674132550,2250,2245,2250,2240,9580
|
|
20240328,114100,6652594465,2245,2240,2245,2235,20336
|
|
20240328,114000,6606998410,2235,2240,2240,2235,5184
|
|
20240328,113900,6595386450,2240,2240,2240,2235,1768
|
|
20240328,113800,6591429355,2240,2240,2240,2240,2048
|
|
20240328,113700,6586841835,2240,2245,2245,2235,1330
|
|
20240328,113600,6583866275,2245,2240,2245,2235,32930
|
|
20240328,113500,6510078785,2240,2240,2240,2235,3218
|
|
20240328,113400,6502883225,2240,2240,2240,2235,2573
|
|
20240328,113300,6497126775,2240,2240,2240,2240,5324
|
|
20240328,113200,6485201015,2235,2240,2240,2235,2421
|
|
20240328,113100,6479778245,2240,2250,2250,2235,108915
|
|
20240328,113000,6235671545,2250,2250,2250,2245,477
|
|
20240328,112900,6234600115,2250,2245,2250,2245,6115
|
|
20240328,112800,6220871900,2245,2250,2250,2245,1238
|
|
20240328,112700,6218086660,2250,2250,2255,2245,6141
|
|
20240328,112600,6204288400,2250,2250,2255,2250,44105
|
|
20240328,112500,6105052130,2250,2250,2255,2250,8834
|
|
20240328,112400,6085175625,2250,2250,2255,2250,5195
|
|
20240328,112300,6073486820,2250,2245,2250,2245,150
|
|
20240328,112200,6073149360,2250,2250,2250,2245,3632
|
|
20240328,112100,6064983470,2250,2250,2250,2250,1618
|
|
20240328,112000,6061342970,2250,2245,2255,2245,823
|
|
20240328,111900,6059492205,2245,2250,2250,2245,5201
|
|
20240328,111800,6047793460,2250,2250,2250,2245,4342
|
|
20240328,111700,6038024610,2250,2250,2255,2250,3857
|
|
20240328,111600,6029343860,2250,2245,2250,2245,17044
|
|
20240328,111500,5991003820,2245,2250,2250,2245,1453
|
|
20240328,111400,5987736575,2245,2250,2250,2245,16896
|
|
20240328,111300,5949804955,2245,2250,2250,2245,3548
|
|
20240328,111200,5941839575,2245,2245,2250,2245,1695
|
|
20240328,111100,5938032750,2250,2250,2250,2250,1072
|
|
20240328,111000,5935620750,2250,2250,2250,2245,1430
|
|
20240328,110900,5932406720,2250,2250,2250,2250,4218
|
|
20240328,110800,5922916220,2250,2250,2250,2250,8032
|
|
20240328,110700,5904844220,2250,2255,2255,2250,207
|
|
20240328,110600,5904377965,2250,2255,2255,2250,158
|
|
20240328,110500,5904021880,2255,2250,2255,2250,1279
|
|
20240328,110400,5901144105,2250,2255,2255,2250,2444
|
|
20240328,110300,5895642040,2255,2250,2255,2250,3151
|
|
20240328,110200,5888541235,2250,2255,2255,2250,8787
|
|
20240328,110100,5868770160,2250,2250,2255,2250,9167
|
|
20240328,110000,5848143005,2255,2250,2255,2250,757
|
|
20240328,105900,5846439750,2250,2255,2255,2250,133
|
|
20240328,105800,5846139935,2255,2260,2260,2250,10643
|
|
20240328,105700,5822144870,2255,2255,2260,2255,15443
|
|
20240328,105600,5787320890,2255,2260,2260,2255,640
|
|
20240328,105500,5785877630,2255,2260,2260,2255,3742
|
|
20240328,105400,5777420715,2255,2255,2260,2255,803
|
|
20240328,105300,5775609765,2255,2260,2260,2255,5928
|
|
20240328,105200,5762237030,2255,2260,2260,2255,843
|
|
20240328,105100,5760332155,2260,2260,2260,2255,8355
|
|
20240328,105000,5741452450,2260,2260,2260,2255,1225
|
|
20240328,104900,5738689305,2255,2255,2260,2255,545
|
|
20240328,104800,5737460185,2255,2260,2260,2255,2090
|
|
20240328,104700,5732746380,2260,2260,2260,2255,1800
|
|
20240328,104600,5728686965,2255,2255,2260,2250,6537
|
|
20240328,104500,5713976555,2255,2255,2260,2255,3259
|
|
20240328,104400,5706627255,2260,2260,2260,2255,2272
|
|
20240328,104300,5701498310,2260,2255,2260,2255,1363
|
|
20240328,104200,5698424560,2260,2255,2260,2250,6181
|
|
20240328,104100,5684492120,2260,2260,2260,2250,1943
|
|
20240328,104000,5680111605,2260,2255,2260,2250,5497
|
|
20240328,103900,5667710710,2260,2260,2265,2250,6186
|
|
20240328,103800,5653751395,2265,2260,2265,2260,2302
|
|
20240328,103700,5648548855,2260,2260,2260,2255,6451
|
|
20240328,103600,5633989650,2260,2255,2260,2255,2999
|
|
20240328,103500,5627225860,2260,2250,2260,2250,911
|
|
20240328,103400,5625169295,2255,2255,2255,2250,10863
|
|
20240328,103300,5600717270,2250,2270,2270,2250,107413
|
|
20240328,103200,5358544075,2270,2265,2270,2265,2656
|
|
20240328,103100,5352524225,2265,2270,2270,2260,565
|
|
20240328,103000,5351244525,2270,2265,2270,2265,1558
|
|
20240328,102900,5347715615,2265,2265,2265,2265,9218
|
|
20240328,102800,5326836845,2270,2270,2270,2265,2221
|
|
20240328,102700,5321800680,2270,2275,2275,2265,17176
|
|
20240328,102600,5282824480,2270,2275,2275,2265,6386
|
|
20240328,102500,5268328905,2275,2275,2275,2265,10233
|
|
20240328,102400,5245112320,2275,2265,2275,2265,6578
|
|
20240328,102300,5230177505,2265,2265,2275,2265,14554
|
|
20240328,102200,5197161675,2270,2270,2275,2265,15280
|
|
20240328,102100,5162478550,2270,2270,2270,2265,1323
|
|
20240328,102000,5159481370,2265,2270,2270,2265,5148
|
|
20240328,101900,5147805100,2270,2270,2275,2265,5852
|
|
20240328,101800,5134527375,2275,2265,2275,2260,34056
|
|
20240328,101700,5057417610,2265,2270,2270,2260,24046
|
|
20240328,101600,5002985215,2270,2275,2275,2270,8185
|
|
20240328,101500,4984404205,2275,2270,2275,2270,2309
|
|
20240328,101400,4979162415,2270,2270,2275,2270,3509
|
|
20240328,101300,4971195030,2270,2270,2275,2270,2009
|
|
20240328,101200,4966632955,2270,2275,2280,2270,9598
|
|
20240328,101100,4944797865,2280,2275,2280,2275,4417
|
|
20240328,101000,4934749125,2280,2275,2280,2275,4629
|
|
20240328,100900,4924203375,2275,2275,2280,2275,24972
|
|
20240328,100800,4867392060,2280,2280,2285,2275,9078
|
|
20240328,100700,4846723970,2280,2280,2285,2280,3483
|
|
20240328,100600,4838773210,2280,2285,2290,2280,17469
|
|
20240328,100500,4798924790,2285,2290,2290,2285,3563
|
|
20240328,100400,4790781490,2290,2290,2295,2280,2703
|
|
20240328,100300,4784600450,2290,2280,2295,2280,17312
|
|
20240328,100200,4744966065,2280,2285,2285,2280,1142
|
|
20240328,100100,4742362040,2285,2285,2290,2280,9071
|
|
20240328,100000,4721626835,2290,2285,2290,2280,2925
|
|
20240328,095900,4714943235,2285,2285,2285,2280,7419
|
|
20240328,095800,4697997915,2285,2280,2290,2280,421
|
|
20240328,095700,4697036525,2280,2280,2280,2280,12041
|
|
20240328,095600,4669583045,2290,2290,2290,2280,13383
|
|
20240328,095500,4639031995,2285,2285,2290,2285,16829
|
|
20240328,095400,4600577715,2285,2285,2290,2285,16161
|
|
20240328,095300,4563649330,2285,2275,2285,2270,38291
|
|
20240328,095200,4476420960,2275,2290,2290,2275,31767
|
|
20240328,095100,4404034010,2290,2285,2290,2280,7168
|
|
20240328,095000,4387675605,2280,2285,2290,2280,11503
|
|
20240328,094900,4361392960,2285,2285,2285,2280,21173
|
|
20240328,094800,4313110455,2280,2285,2290,2280,42776
|
|
20240328,094700,4215418330,2285,2290,2295,2285,3275
|
|
20240328,094600,4207919970,2295,2300,2305,2290,33079
|
|
20240328,094500,4131926230,2300,2300,2300,2295,14161
|
|
20240328,094400,4099365930,2300,2295,2300,2295,5715
|
|
20240328,094300,4086229410,2290,2285,2290,2285,43400
|
|
20240328,094200,3986914010,2285,2285,2290,2285,10575
|
|
20240328,094100,3962731815,2285,2290,2295,2285,29779
|
|
20240328,094000,3894568565,2290,2295,2300,2290,16834
|
|
20240328,093900,3855992500,2300,2305,2305,2295,14949
|
|
20240328,093800,3821606380,2305,2305,2310,2300,30263
|
|
20240328,093700,3751761465,2305,2290,2310,2290,46886
|
|
20240328,093600,3643682175,2290,2300,2305,2290,5329
|
|
20240328,093500,3631445720,2300,2295,2305,2285,56473
|
|
20240328,093400,3501925850,2295,2295,2295,2290,17560
|
|
20240328,093300,3461647885,2295,2300,2305,2290,33952
|
|
20240328,093200,3383551565,2300,2290,2300,2285,27981
|
|
20240328,093100,3319425980,2290,2300,2305,2290,28496
|
|
20240328,093000,3253943610,2305,2300,2305,2285,62603
|
|
20240328,092900,3110356590,2300,2310,2315,2295,81313
|
|
20240328,092800,2923040760,2310,2305,2315,2300,116311
|
|
20240328,092700,2654453680,2310,2295,2320,2290,174410
|
|
20240328,092600,2252511045,2295,2290,2295,2285,35655
|
|
20240328,092500,2170859640,2290,2295,2295,2285,41364
|
|
20240328,092400,2076104785,2295,2290,2295,2280,34505
|
|
20240328,092300,1997049725,2285,2280,2295,2275,52001
|
|
20240328,092200,1878221555,2280,2280,2280,2270,13251
|
|
20240328,092100,1848066150,2280,2270,2285,2270,22413
|
|
20240328,092000,1797059715,2270,2265,2270,2265,18848
|
|
20240328,091900,1754353870,2265,2270,2270,2265,7239
|
|
20240328,091800,1737927870,2270,2275,2275,2265,22170
|
|
20240328,091700,1687576465,2275,2285,2290,2275,27774
|
|
20240328,091600,1624205240,2285,2295,2300,2285,59703
|
|
20240328,091500,1487351200,2295,2295,2300,2280,50419
|
|
20240328,091400,1371764740,2295,2285,2295,2280,49088
|
|
20240328,091300,1259407265,2285,2295,2295,2280,37363
|
|
20240328,091200,1173934525,2295,2280,2310,2270,211921
|
|
20240328,091100,687204340,2270,2260,2275,2260,56436
|
|
20240328,091000,559205925,2265,2265,2265,2260,7464
|
|
20240328,090900,542321280,2260,2260,2265,2250,23788
|
|
20240328,090800,488581685,2265,2270,2270,2260,20886
|
|
20240328,090700,441277770,2265,2255,2265,2255,17834
|
|
20240328,090600,400976455,2255,2255,2260,2255,8422
|
|
20240328,090500,381984820,2255,2255,2255,2250,5350
|
|
20240328,090400,369933940,2250,2255,2255,2250,6384
|
|
20240328,090300,355539290,2255,2250,2260,2250,10146
|
|
20240328,090200,332679315,2260,2250,2260,2245,24809
|
|
20240328,090100,276749340,2250,2255,2260,2235,56712
|
|
20240328,090000,149423075,2255,2265,2270,2250,65739
|