595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,185200,79786052810,2470,2470,2470,2470,675535
|
|
20240329,185100,79786052810,2470,2470,2470,2470,0
|
|
20240329,185000,79786052810,2470,2470,2470,2470,0
|
|
20240329,184900,79786052810,2470,2470,2470,2470,0
|
|
20240329,184800,79786052810,2470,2470,2470,2470,0
|
|
20240329,184700,79786052810,2470,2470,2470,2470,0
|
|
20240329,184600,79786052810,2470,2470,2470,2470,0
|
|
20240329,184500,79786052810,2470,2470,2470,2470,0
|
|
20240329,184400,79786052810,2470,2470,2470,2470,0
|
|
20240329,184300,79786052810,2470,2470,2470,2470,0
|
|
20240329,184200,79786052810,2470,2470,2470,2470,0
|
|
20240329,184100,79786052810,2470,2470,2470,2470,0
|
|
20240329,184000,79786052810,2470,2470,2470,2470,0
|
|
20240329,183900,79786052810,2470,2470,2470,2470,0
|
|
20240329,183800,79786052810,2470,2470,2470,2470,0
|
|
20240329,183700,79786052810,2470,2470,2470,2470,0
|
|
20240329,183600,79786052810,2470,2470,2470,2470,0
|
|
20240329,183500,79786052810,2470,2470,2470,2470,0
|
|
20240329,183400,79786052810,2470,2470,2470,2470,0
|
|
20240329,183300,79786052810,2470,2470,2470,2470,0
|
|
20240329,183200,79786052810,2470,2470,2470,2470,0
|
|
20240329,183100,79786052810,2470,2470,2470,2470,0
|
|
20240329,183000,79786052810,2470,2470,2470,2470,0
|
|
20240329,182900,79786052810,2470,2470,2470,2470,0
|
|
20240329,182800,79786052810,2470,2470,2470,2470,0
|
|
20240329,182700,79786052810,2470,2470,2470,2470,0
|
|
20240329,182600,79786052810,2470,2470,2470,2470,0
|
|
20240329,182500,79786052810,2470,2470,2470,2470,0
|
|
20240329,182400,79786052810,2470,2470,2470,2470,0
|
|
20240329,182300,79786052810,2470,2470,2470,2470,0
|
|
20240329,182200,79786052810,2470,2470,2470,2470,675535
|
|
20240329,182100,79786052810,2470,2470,2470,2470,0
|
|
20240329,182000,79786052810,2470,2470,2470,2470,0
|
|
20240329,181900,79786052810,2470,2470,2470,2470,0
|
|
20240329,181800,79786052810,2470,2470,2470,2470,0
|
|
20240329,181700,79786052810,2470,2470,2470,2470,0
|
|
20240329,181600,79786052810,2470,2470,2470,2470,0
|
|
20240329,181500,79786052810,2470,2470,2470,2470,0
|
|
20240329,181400,79786052810,2470,2470,2470,2470,0
|
|
20240329,181300,79786052810,2470,2470,2470,2470,0
|
|
20240329,181200,79786052810,2470,2470,2470,2470,0
|
|
20240329,181100,79786052810,2470,2470,2470,2470,0
|
|
20240329,181000,79786052810,2470,2470,2470,2470,0
|
|
20240329,180900,79786052810,2470,2470,2470,2470,0
|
|
20240329,180800,79786052810,2470,2470,2470,2470,0
|
|
20240329,180700,79786052810,2470,2470,2470,2470,0
|
|
20240329,180600,79786052810,2470,2470,2470,2470,0
|
|
20240329,180500,79786052810,2470,2470,2470,2470,0
|
|
20240329,180400,79786052810,2470,2470,2470,2470,0
|
|
20240329,180300,79786052810,2470,2470,2470,2470,0
|
|
20240329,180200,79786052810,2470,2470,2470,2470,0
|
|
20240329,180100,79786052810,2470,2470,2470,2470,0
|
|
20240329,180000,79786052810,2470,2470,2470,2470,0
|
|
20240329,175900,79786052810,2470,2470,2470,2470,0
|
|
20240329,175800,79786052810,2470,2470,2470,2470,0
|
|
20240329,175700,79786052810,2470,2470,2470,2470,0
|
|
20240329,175600,79786052810,2470,2470,2470,2470,0
|
|
20240329,175500,79786052810,2470,2470,2470,2470,0
|
|
20240329,175400,79786052810,2470,2470,2470,2470,0
|
|
20240329,175300,79786052810,2470,2470,2470,2470,0
|
|
20240329,175200,79786052810,2470,2470,2470,2470,675535
|
|
20240329,175100,79786052810,2470,2470,2470,2470,0
|
|
20240329,175000,79786052810,2470,2470,2470,2470,0
|
|
20240329,174900,79786052810,2470,2470,2470,2470,0
|
|
20240329,174800,79786052810,2470,2470,2470,2470,0
|
|
20240329,174700,79786052810,2470,2470,2470,2470,0
|
|
20240329,174600,79786052810,2470,2470,2470,2470,0
|
|
20240329,174500,79786052810,2470,2470,2470,2470,0
|
|
20240329,174400,79786052810,2470,2470,2470,2470,0
|
|
20240329,174300,79786052810,2470,2470,2470,2470,0
|
|
20240329,174200,79786052810,2470,2470,2470,2470,0
|
|
20240329,174100,79786052810,2470,2470,2470,2470,0
|
|
20240329,174000,79786052810,2470,2470,2470,2470,0
|
|
20240329,173900,79786052810,2470,2470,2470,2470,0
|
|
20240329,173800,79786052810,2470,2470,2470,2470,0
|
|
20240329,173700,79786052810,2470,2470,2470,2470,0
|
|
20240329,173600,79786052810,2470,2470,2470,2470,0
|
|
20240329,173500,79786052810,2470,2470,2470,2470,0
|
|
20240329,173400,79786052810,2470,2470,2470,2470,0
|
|
20240329,173300,79786052810,2470,2470,2470,2470,0
|
|
20240329,173200,79786052810,2470,2470,2470,2470,0
|
|
20240329,173100,79786052810,2470,2470,2470,2470,0
|
|
20240329,173000,79786052810,2470,2470,2470,2470,0
|
|
20240329,172900,79786052810,2470,2470,2470,2470,0
|
|
20240329,172800,79786052810,2470,2470,2470,2470,0
|
|
20240329,172700,79786052810,2470,2470,2470,2470,0
|
|
20240329,172600,79786052810,2470,2470,2470,2470,0
|
|
20240329,172500,79786052810,2470,2470,2470,2470,0
|
|
20240329,172400,79786052810,2470,2470,2470,2470,0
|
|
20240329,172300,79786052810,2470,2470,2470,2470,0
|
|
20240329,172200,79786052810,2470,2470,2470,2470,675535
|
|
20240329,172100,79786052810,2470,2470,2470,2470,0
|
|
20240329,172000,79786052810,2470,2470,2470,2470,0
|
|
20240329,171900,79786052810,2470,2470,2470,2470,0
|
|
20240329,171800,79786052810,2470,2470,2470,2470,0
|
|
20240329,171700,79786052810,2470,2470,2470,2470,0
|
|
20240329,171600,79786052810,2470,2470,2470,2470,0
|
|
20240329,171500,79786052810,2470,2470,2470,2470,0
|
|
20240329,171400,79786052810,2470,2470,2470,2470,0
|
|
20240329,171300,79786052810,2470,2470,2470,2470,0
|
|
20240329,171200,79786052810,2470,2470,2470,2470,0
|
|
20240329,171100,79786052810,2470,2470,2470,2470,0
|
|
20240329,171000,79786052810,2470,2470,2470,2470,0
|
|
20240329,170900,79786052810,2470,2470,2470,2470,0
|
|
20240329,170800,79786052810,2470,2470,2470,2470,0
|
|
20240329,170700,79786052810,2470,2470,2470,2470,0
|
|
20240329,170600,79786052810,2470,2470,2470,2470,0
|
|
20240329,170500,79786052810,2470,2470,2470,2470,0
|
|
20240329,170400,79786052810,2470,2470,2470,2470,0
|
|
20240329,170300,79786052810,2470,2470,2470,2470,0
|
|
20240329,170200,79786052810,2470,2470,2470,2470,0
|
|
20240329,170100,79786052810,2470,2470,2470,2470,0
|
|
20240329,170000,79786052810,2470,2470,2470,2470,0
|
|
20240329,165900,79786052810,2470,2470,2470,2470,0
|
|
20240329,165800,79786052810,2470,2470,2470,2470,0
|
|
20240329,165700,79786052810,2470,2470,2470,2470,0
|
|
20240329,165600,79786052810,2470,2470,2470,2470,0
|
|
20240329,165500,79786052810,2470,2470,2470,2470,0
|
|
20240329,165400,79786052810,2470,2470,2470,2470,0
|
|
20240329,165300,79786052810,2470,2470,2470,2470,0
|
|
20240329,165200,79786052810,2470,2470,2470,2470,675535
|
|
20240329,165100,79786052810,2470,2470,2470,2470,0
|
|
20240329,165000,79786052810,2470,2470,2470,2470,0
|
|
20240329,164900,79786052810,2470,2470,2470,2470,0
|
|
20240329,164800,79786052810,2470,2470,2470,2470,0
|
|
20240329,164700,79786052810,2470,2470,2470,2470,0
|
|
20240329,164600,79786052810,2470,2470,2470,2470,0
|
|
20240329,164500,79786052810,2470,2470,2470,2470,0
|
|
20240329,164400,79786052810,2470,2470,2470,2470,0
|
|
20240329,164300,79786052810,2470,2470,2470,2470,0
|
|
20240329,164200,79786052810,2470,2470,2470,2470,0
|
|
20240329,164100,79786052810,2470,2470,2470,2470,0
|
|
20240329,164000,79786052810,2470,2470,2470,2470,0
|
|
20240329,163900,79786052810,2470,2470,2470,2470,0
|
|
20240329,163800,79786052810,2470,2470,2470,2470,0
|
|
20240329,163700,79786052810,2470,2470,2470,2470,0
|
|
20240329,163600,79786052810,2470,2470,2470,2470,0
|
|
20240329,163500,79786052810,2470,2470,2470,2470,0
|
|
20240329,163400,79786052810,2470,2470,2470,2470,0
|
|
20240329,163300,79786052810,2470,2470,2470,2470,0
|
|
20240329,163200,79786052810,2470,2470,2470,2470,0
|
|
20240329,163100,79786052810,2470,2470,2470,2470,0
|
|
20240329,163000,79786052810,2470,2470,2470,2470,0
|
|
20240329,162900,79786052810,2470,2470,2470,2470,0
|
|
20240329,162800,79786052810,2470,2470,2470,2470,0
|
|
20240329,162700,79786052810,2470,2470,2470,2470,0
|
|
20240329,162600,79786052810,2470,2470,2470,2470,0
|
|
20240329,162500,79786052810,2470,2470,2470,2470,0
|
|
20240329,162400,79786052810,2470,2470,2470,2470,0
|
|
20240329,162300,79786052810,2470,2470,2470,2470,0
|
|
20240329,162200,79786052810,2470,2470,2470,2470,675535
|
|
20240329,162100,79786052810,2470,2470,2470,2470,0
|
|
20240329,162000,79786052810,2470,2470,2470,2470,0
|
|
20240329,161900,79786052810,2470,2470,2470,2470,0
|
|
20240329,161800,79786052810,2470,2470,2470,2470,0
|
|
20240329,161700,79786052810,2470,2470,2470,2470,0
|
|
20240329,161600,79786052810,2470,2470,2470,2470,0
|
|
20240329,161500,79786052810,2470,2470,2470,2470,0
|
|
20240329,161400,79786052810,2470,2470,2470,2470,0
|
|
20240329,161300,79786052810,2470,2470,2470,2470,0
|
|
20240329,161200,79786052810,2470,2470,2470,2470,0
|
|
20240329,161100,79786052810,2470,2470,2470,2470,0
|
|
20240329,161000,79786052810,2470,2470,2470,2470,0
|
|
20240329,160900,79786052810,2470,2470,2470,2470,0
|
|
20240329,160800,79786052810,2470,2470,2470,2470,0
|
|
20240329,160700,79786052810,2470,2470,2470,2470,0
|
|
20240329,160600,79786052810,2470,2470,2470,2470,0
|
|
20240329,160500,79786052810,2470,2470,2470,2470,0
|
|
20240329,160400,79786052810,2470,2470,2470,2470,0
|
|
20240329,160300,79786052810,2470,2470,2470,2470,0
|
|
20240329,160200,79786052810,2470,2470,2470,2470,0
|
|
20240329,160100,79786052810,2470,2470,2470,2470,0
|
|
20240329,160000,79786052810,2470,2470,2470,2470,0
|
|
20240329,155900,79786052810,2470,2470,2470,2470,0
|
|
20240329,155800,79786052810,2470,2470,2470,2470,0
|
|
20240329,155700,79786052810,2470,2470,2470,2470,0
|
|
20240329,155600,79786052810,2470,2470,2470,2470,0
|
|
20240329,155500,79786052810,2470,2470,2470,2470,0
|
|
20240329,155400,79786052810,2470,2470,2470,2470,0
|
|
20240329,155300,79786052810,2470,2470,2470,2470,0
|
|
20240329,155200,79786052810,2470,2470,2470,2470,675535
|
|
20240329,155100,79786052810,2470,2470,2470,2470,0
|
|
20240329,155000,79786052810,2470,2470,2470,2470,0
|
|
20240329,154900,79786052810,2470,2470,2470,2470,0
|
|
20240329,154800,79786052810,2470,2470,2470,2470,0
|
|
20240329,154700,79786052810,2470,2470,2470,2470,0
|
|
20240329,154600,79786052810,2470,2470,2470,2470,0
|
|
20240329,154500,79786052810,2470,2470,2470,2470,0
|
|
20240329,154400,79786052810,2470,2470,2470,2470,0
|
|
20240329,154300,79786052810,2470,2470,2470,2470,0
|
|
20240329,154200,79786052810,2470,2470,2470,2470,0
|
|
20240329,154100,79786052810,2470,2470,2470,2470,0
|
|
20240329,154000,79786052810,2470,2470,2470,2470,0
|
|
20240329,153900,79786052810,2470,2470,2470,2470,0
|
|
20240329,153800,79786052810,2470,2470,2470,2470,0
|
|
20240329,153700,79786052810,2470,2470,2470,2470,0
|
|
20240329,153600,79786052810,2470,2470,2470,2470,0
|
|
20240329,153500,79786052810,2470,2470,2470,2470,0
|
|
20240329,153400,79786052810,2470,2470,2470,2470,0
|
|
20240329,153300,79786052810,2470,2470,2470,2470,0
|
|
20240329,153200,79786052810,2470,2470,2470,2470,0
|
|
20240329,153100,79786052810,2470,2470,2470,2470,0
|
|
20240329,153000,79786052810,2470,2470,2470,2470,675535
|
|
20240329,152900,78117481360,2450,2450,2450,2450,0
|
|
20240329,152800,78117481360,2450,2450,2450,2450,0
|
|
20240329,152700,78117481360,2450,2450,2450,2450,0
|
|
20240329,152600,78117481360,2450,2450,2450,2450,0
|
|
20240329,152500,78117481360,2450,2450,2450,2450,0
|
|
20240329,152400,78117481360,2450,2450,2450,2450,0
|
|
20240329,152300,78117481360,2450,2450,2450,2450,0
|
|
20240329,152200,78117481360,2450,2450,2450,2450,0
|
|
20240329,152100,78117481360,2450,2450,2450,2450,0
|
|
20240329,152000,78117481360,2450,2450,2450,2450,0
|
|
20240329,151900,78117481360,2450,2450,2455,2440,250959
|
|
20240329,151800,77503164450,2450,2445,2450,2440,74720
|
|
20240329,151700,77320377505,2445,2450,2455,2440,120190
|
|
20240329,151600,77026247320,2455,2455,2460,2450,96542
|
|
20240329,151500,76789264310,2460,2470,2470,2455,104367
|
|
20240329,151400,76532395120,2470,2465,2475,2465,168050
|
|
20240329,151300,76117597065,2465,2450,2465,2445,177708
|
|
20240329,151200,75681216450,2450,2450,2450,2440,49718
|
|
20240329,151100,75559683300,2450,2450,2450,2440,74237
|
|
20240329,151000,75378135840,2450,2445,2450,2445,31584
|
|
20240329,150900,75300817040,2450,2440,2450,2435,74189
|
|
20240329,150800,75119414850,2445,2455,2455,2435,84472
|
|
20240329,150700,74912893865,2460,2435,2460,2435,157560
|
|
20240329,150600,74526838855,2435,2440,2445,2430,62806
|
|
20240329,150500,74373801640,2440,2440,2445,2430,109296
|
|
20240329,150400,74107266325,2435,2415,2440,2415,103646
|
|
20240329,150300,73855590670,2415,2445,2445,2415,173591
|
|
20240329,150200,73434111555,2440,2440,2445,2435,36592
|
|
20240329,150100,73344829380,2440,2435,2440,2435,54617
|
|
20240329,150000,73211806655,2440,2435,2445,2435,84565
|
|
20240329,145900,73005304165,2440,2445,2445,2425,116135
|
|
20240329,145800,72722902715,2430,2440,2450,2430,151161
|
|
20240329,145700,72354229495,2440,2440,2450,2440,56266
|
|
20240329,145600,72216583745,2445,2440,2450,2440,69372
|
|
20240329,145500,72047049645,2450,2430,2450,2430,168641
|
|
20240329,145400,71636456700,2435,2445,2450,2430,109817
|
|
20240329,145300,71369077045,2440,2440,2450,2435,172406
|
|
20240329,145200,70948588205,2440,2455,2465,2440,147254
|
|
20240329,145100,70587698200,2445,2475,2480,2445,164312
|
|
20240329,145000,70183182300,2475,2465,2485,2460,308834
|
|
20240329,144900,69418585420,2465,2465,2470,2460,120014
|
|
20240329,144800,69122725465,2465,2465,2470,2455,163275
|
|
20240329,144700,68720651255,2465,2445,2465,2440,151436
|
|
20240329,144600,68348891495,2440,2445,2450,2435,96794
|
|
20240329,144500,68112510395,2445,2430,2445,2430,112795
|
|
20240329,144400,67837393465,2440,2440,2450,2415,466644
|
|
20240329,144300,66704450280,2445,2450,2460,2440,124899
|
|
20240329,144200,66398633200,2460,2465,2470,2440,181315
|
|
20240329,144100,65954215755,2470,2445,2475,2440,247014
|
|
20240329,144000,65346907320,2445,2460,2465,2435,377383
|
|
20240329,143900,64422815365,2460,2485,2485,2450,449958
|
|
20240329,143800,63314219225,2480,2475,2485,2470,126100
|
|
20240329,143700,63001645670,2475,2495,2495,2470,220201
|
|
20240329,143600,62455927860,2490,2480,2500,2480,213023
|
|
20240329,143500,61925014020,2485,2475,2495,2465,345210
|
|
20240329,143400,61069244465,2475,2500,2505,2475,403463
|
|
20240329,143300,60064509680,2500,2530,2530,2485,899221
|
|
20240329,143200,57813349170,2525,2505,2545,2495,1023993
|
|
20240329,143100,55225440975,2505,2500,2520,2495,953681
|
|
20240329,143000,52835980555,2500,2480,2500,2470,615947
|
|
20240329,142900,51304612270,2480,2480,2485,2470,278457
|
|
20240329,142800,50614163445,2480,2470,2480,2465,244038
|
|
20240329,142700,50010832200,2470,2465,2475,2460,267049
|
|
20240329,142600,49351425955,2470,2465,2480,2455,573531
|
|
20240329,142500,47934692855,2460,2440,2470,2440,295719
|
|
20240329,142400,47207280470,2440,2455,2460,2435,135762
|
|
20240329,142300,46875158815,2455,2455,2460,2450,98140
|
|
20240329,142200,46634176100,2455,2445,2465,2445,165651
|
|
20240329,142100,46227269915,2450,2460,2460,2430,152418
|
|
20240329,142000,45855126285,2460,2440,2470,2435,402097
|
|
20240329,141900,44867373335,2435,2450,2450,2435,71596
|
|
20240329,141800,44692616555,2450,2425,2455,2420,200257
|
|
20240329,141700,44203392425,2420,2415,2435,2415,98138
|
|
20240329,141600,43965387390,2415,2430,2435,2410,103293
|
|
20240329,141500,43715350145,2430,2455,2455,2430,276222
|
|
20240329,141400,43039375655,2455,2420,2455,2420,299150
|
|
20240329,141300,42309102320,2420,2430,2430,2415,88586
|
|
20240329,141200,42094521230,2430,2430,2445,2425,220880
|
|
20240329,141100,41556517990,2430,2415,2435,2410,188206
|
|
20240329,141000,41100582105,2410,2405,2415,2395,294676
|
|
20240329,140900,40392540230,2410,2410,2420,2405,172154
|
|
20240329,140800,39977437555,2410,2415,2425,2400,313366
|
|
20240329,140700,39221860330,2415,2425,2430,2405,312397
|
|
20240329,140600,38466387920,2425,2435,2440,2425,232319
|
|
20240329,140500,37901557990,2435,2435,2450,2430,225824
|
|
20240329,140400,37350809800,2440,2445,2450,2430,199875
|
|
20240329,140300,36863422855,2440,2460,2465,2435,314137
|
|
20240329,140200,36094862590,2455,2455,2465,2435,612037
|
|
20240329,140100,34592966405,2460,2450,2465,2435,1021928
|
|
20240329,140000,32086882060,2450,2450,2450,2450,0
|
|
20240329,135900,32086882060,2450,2450,2450,2450,0
|
|
20240329,135800,32086882060,2450,2410,2450,2405,1022730
|
|
20240329,135700,29594030680,2410,2415,2420,2405,146850
|
|
20240329,135600,29239821525,2415,2415,2420,2405,131859
|
|
20240329,135500,28921451150,2420,2400,2420,2395,178608
|
|
20240329,135400,28490547725,2405,2405,2410,2395,119580
|
|
20240329,135300,28203100640,2410,2390,2410,2385,125803
|
|
20240329,135200,27901425725,2390,2410,2410,2380,177352
|
|
20240329,135100,27477423770,2405,2405,2410,2385,195284
|
|
20240329,135000,27009074815,2400,2420,2420,2400,332967
|
|
20240329,134900,26206297100,2415,2420,2425,2395,631137
|
|
20240329,134800,24684891615,2425,2385,2425,2380,1015799
|
|
20240329,134700,22245293310,2385,2370,2385,2370,61125
|
|
20240329,134600,22099897225,2375,2365,2380,2365,56279
|
|
20240329,134500,21966322785,2370,2355,2370,2350,78183
|
|
20240329,134400,21781768805,2355,2380,2380,2355,100680
|
|
20240329,134300,21543531240,2375,2385,2390,2375,107455
|
|
20240329,134200,21287431600,2385,2385,2390,2380,99660
|
|
20240329,134100,21049753975,2385,2380,2385,2375,158996
|
|
20240329,134000,20671084545,2385,2370,2385,2370,182999
|
|
20240329,133900,20235912320,2370,2375,2375,2360,67244
|
|
20240329,133800,20076545250,2370,2365,2375,2365,48783
|
|
20240329,133700,19960872955,2365,2365,2375,2360,84388
|
|
20240329,133600,19761104395,2365,2380,2380,2360,118840
|
|
20240329,133500,19479239840,2380,2370,2385,2365,181974
|
|
20240329,133400,19046546890,2370,2365,2370,2345,168886
|
|
20240329,133300,18648659660,2370,2380,2380,2350,204180
|
|
20240329,133200,18165145460,2375,2375,2385,2365,488515
|
|
20240329,133100,17003597435,2375,2375,2390,2365,446418
|
|
20240329,133000,15941600460,2375,2355,2375,2350,393552
|
|
20240329,132900,15011151605,2355,2340,2355,2340,186543
|
|
20240329,132800,14572857525,2340,2340,2345,2330,91023
|
|
20240329,132700,14359962240,2335,2335,2340,2335,41014
|
|
20240329,132600,14264088980,2335,2340,2340,2330,53810
|
|
20240329,132500,14138394785,2335,2325,2335,2320,127468
|
|
20240329,132400,13841738525,2320,2315,2325,2315,32341
|
|
20240329,132300,13766720000,2315,2310,2320,2305,31864
|
|
20240329,132200,13693003980,2305,2310,2310,2305,21005
|
|
20240329,132100,13644546345,2310,2310,2310,2305,20063
|
|
20240329,132000,13598219985,2305,2315,2315,2305,30176
|
|
20240329,131900,13528481245,2305,2305,2315,2305,28655
|
|
20240329,131800,13462281155,2310,2310,2310,2305,29325
|
|
20240329,131700,13394549740,2310,2300,2310,2300,38096
|
|
20240329,131600,13306709090,2300,2300,2305,2295,22417
|
|
20240329,131500,13255149685,2295,2290,2300,2290,25200
|
|
20240329,131400,13197268485,2290,2285,2290,2285,8262
|
|
20240329,131300,13178348565,2285,2285,2285,2285,171
|
|
20240329,131200,13177957830,2290,2290,2290,2285,2604
|
|
20240329,131100,13172000620,2285,2290,2290,2285,1322
|
|
20240329,131000,13168977915,2290,2290,2290,2285,5152
|
|
20240329,130900,13157185550,2285,2285,2290,2285,1367
|
|
20240329,130800,13154059205,2290,2285,2290,2285,1425
|
|
20240329,130700,13150798715,2285,2285,2285,2285,1600
|
|
20240329,130600,13147142715,2285,2285,2290,2285,203
|
|
20240329,130500,13146678855,2285,2285,2285,2285,4004
|
|
20240329,130400,13137529715,2290,2290,2290,2285,569
|
|
20240329,130300,13136229530,2285,2290,2290,2285,1684
|
|
20240329,130200,13132374720,2285,2285,2290,2285,1552
|
|
20240329,130100,13128828310,2290,2290,2290,2280,3367
|
|
20240329,130000,13121129625,2290,2290,2290,2285,2474
|
|
20240329,125900,13115467020,2285,2285,2285,2285,596
|
|
20240329,125800,13114105160,2285,2290,2290,2285,1497
|
|
20240329,125700,13110682780,2285,2285,2285,2285,2018
|
|
20240329,125600,13106071650,2285,2285,2285,2285,2101
|
|
20240329,125500,13101270865,2285,2285,2285,2285,131
|
|
20240329,125400,13100971530,2285,2285,2290,2285,2874
|
|
20240329,125300,13094390745,2285,2280,2290,2280,1628
|
|
20240329,125200,13090670895,2280,2290,2290,2280,496
|
|
20240329,125100,13089536405,2290,2285,2290,2280,3022
|
|
20240329,125000,13082618615,2285,2280,2285,2280,2103
|
|
20240329,124900,13077823630,2280,2290,2290,2280,2232
|
|
20240329,124800,13072725410,2290,2280,2290,2275,11670
|
|
20240329,124700,13046074565,2285,2280,2285,2275,2265
|
|
20240329,124600,13040908325,2280,2280,2280,2275,5307
|
|
20240329,124500,13028814915,2280,2280,2285,2280,4748
|
|
20240329,124400,13017989420,2280,2280,2285,2280,963
|
|
20240329,124300,13015793765,2280,2280,2280,2280,11138
|
|
20240329,124200,12990399125,2280,2280,2280,2280,2966
|
|
20240329,124100,12983636645,2280,2285,2285,2280,5926
|
|
20240329,124000,12970125360,2285,2280,2285,2280,2066
|
|
20240329,123900,12965409785,2280,2280,2285,2280,403
|
|
20240329,123800,12964490595,2285,2280,2285,2275,8905
|
|
20240329,123700,12944227945,2275,2285,2285,2275,27530
|
|
20240329,123600,12881436725,2285,2285,2290,2285,1662
|
|
20240329,123500,12877638830,2285,2285,2290,2285,889
|
|
20240329,123400,12875605770,2290,2290,2290,2290,1213
|
|
20240329,123300,12872828000,2280,2285,2285,2280,4239
|
|
20240329,123200,12863142305,2280,2280,2285,2280,955
|
|
20240329,123100,12860964900,2280,2290,2290,2280,3968
|
|
20240329,123000,12851902885,2285,2285,2290,2280,6365
|
|
20240329,122900,12837340140,2285,2285,2285,2285,1363
|
|
20240329,122800,12834225685,2285,2285,2285,2280,298
|
|
20240329,122700,12833545395,2285,2290,2290,2285,1448
|
|
20240329,122600,12830232180,2290,2290,2290,2290,692
|
|
20240329,122500,12828647500,2290,2285,2290,2285,1688
|
|
20240329,122400,12824782640,2285,2280,2285,2280,4055
|
|
20240329,122300,12815537205,2280,2280,2280,2280,2044
|
|
20240329,122200,12810876885,2280,2285,2285,2280,2593
|
|
20240329,122100,12804962780,2285,2285,2285,2280,2694
|
|
20240329,122000,12798819710,2280,2280,2280,2280,2564
|
|
20240329,121900,12792973790,2285,2280,2285,2280,956
|
|
20240329,121800,12790790610,2280,2290,2290,2280,134
|
|
20240329,121700,12790484770,2290,2285,2290,2280,8052
|
|
20240329,121600,12772102080,2285,2285,2285,2285,2962
|
|
20240329,121500,12765333910,2285,2290,2295,2285,1545
|
|
20240329,121400,12761793970,2290,2290,2295,2290,1196
|
|
20240329,121300,12759055030,2295,2290,2295,2290,847
|
|
20240329,121200,12757115010,2290,2300,2300,2290,4968
|
|
20240329,121100,12745738080,2295,2300,2300,2290,3649
|
|
20240329,121000,12737363135,2300,2295,2300,2295,1104
|
|
20240329,120900,12734828115,2295,2300,2300,2290,26284
|
|
20240329,120800,12674407385,2295,2295,2300,2290,22741
|
|
20240329,120700,12622218350,2290,2290,2295,2290,3411
|
|
20240329,120600,12614395035,2295,2275,2295,2270,85027
|
|
20240329,120500,12419754140,2280,2275,2280,2270,12864
|
|
20240329,120400,12390549315,2275,2275,2275,2275,8383
|
|
20240329,120300,12371477990,2275,2275,2280,2275,1187
|
|
20240329,120200,12368776020,2275,2275,2280,2275,1854
|
|
20240329,120100,12364558165,2275,2275,2275,2275,911
|
|
20240329,120000,12362485640,2275,2280,2280,2270,10711
|
|
20240329,115900,12338117495,2280,2275,2280,2275,4409
|
|
20240329,115800,12328084915,2275,2280,2280,2275,3373
|
|
20240329,115700,12320407250,2280,2275,2280,2275,346
|
|
20240329,115600,12319619050,2280,2280,2285,2275,6467
|
|
20240329,115500,12304874845,2280,2280,2280,2280,622
|
|
20240329,115400,12303456685,2280,2280,2285,2280,3206
|
|
20240329,115300,12296146505,2285,2280,2285,2280,796
|
|
20240329,115200,12294329125,2285,2285,2285,2280,2931
|
|
20240329,115100,12287643215,2280,2285,2285,2280,723
|
|
20240329,115000,12285994720,2285,2285,2285,2285,2873
|
|
20240329,114900,12279429915,2290,2285,2290,2285,231
|
|
20240329,114800,12278901800,2285,2285,2285,2285,4986
|
|
20240329,114700,12267508790,2295,2285,2295,2285,1378
|
|
20240329,114600,12264357560,2285,2290,2295,2285,3984
|
|
20240329,114500,12255226725,2295,2290,2295,2290,7787
|
|
20240329,114400,12237357225,2290,2290,2295,2290,6431
|
|
20240329,114300,12222611935,2290,2290,2295,2290,1485
|
|
20240329,114200,12219204755,2290,2295,2295,2290,1735
|
|
20240329,114100,12215223545,2290,2295,2295,2290,3414
|
|
20240329,114000,12207389395,2290,2290,2290,2285,6926
|
|
20240329,113900,12191529005,2285,2285,2290,2285,709
|
|
20240329,113800,12189908730,2290,2285,2290,2285,4134
|
|
20240329,113700,12180459390,2280,2280,2280,2280,584
|
|
20240329,113600,12179127870,2280,2280,2280,2280,108
|
|
20240329,113500,12178881630,2280,2275,2280,2275,5759
|
|
20240329,113400,12165751740,2275,2280,2280,2275,3348
|
|
20240329,113300,12158127900,2280,2275,2280,2275,1610
|
|
20240329,113200,12154464970,2275,2275,2275,2275,227
|
|
20240329,113100,12153948545,2280,2280,2280,2275,547
|
|
20240329,113000,12152703965,2280,2280,2285,2265,71213
|
|
20240329,112900,11990970705,2280,2280,2285,2280,2497
|
|
20240329,112800,11985276375,2280,2280,2285,2280,683
|
|
20240329,112700,11983719110,2285,2285,2285,2280,468
|
|
20240329,112600,11982650030,2285,2280,2285,2280,6217
|
|
20240329,112500,11968449755,2280,2280,2285,2280,2634
|
|
20240329,112400,11962443940,2280,2285,2285,2275,7863
|
|
20240329,112300,11944529880,2280,2290,2290,2280,4347
|
|
20240329,112200,11934610095,2290,2290,2290,2285,706
|
|
20240329,112100,11932995760,2290,2295,2295,2285,788
|
|
20240329,112000,11931187385,2295,2290,2295,2285,8761
|
|
20240329,111900,11911126185,2290,2285,2290,2280,5846
|
|
20240329,111800,11897768590,2285,2280,2285,2280,7623
|
|
20240329,111700,11880385880,2275,2275,2280,2275,2116
|
|
20240329,111600,11875569385,2275,2275,2280,2270,19341
|
|
20240329,111500,11831593785,2275,2280,2280,2275,10836
|
|
20240329,111400,11806940795,2280,2275,2280,2275,5572
|
|
20240329,111300,11794264255,2275,2275,2275,2275,5749
|
|
20240329,111200,11781185280,2280,2275,2280,2275,6092
|
|
20240329,111100,11767322725,2275,2280,2285,2275,9631
|
|
20240329,111000,11745374395,2280,2280,2280,2280,16870
|
|
20240329,110900,11706910795,2280,2280,2285,2280,3310
|
|
20240329,110800,11699362385,2280,2280,2285,2280,3490
|
|
20240329,110700,11691403910,2280,2285,2285,2280,2471
|
|
20240329,110600,11685759320,2285,2285,2290,2285,2896
|
|
20240329,110500,11679141520,2285,2285,2290,2285,11128
|
|
20240329,110400,11653707395,2285,2285,2290,2285,5419
|
|
20240329,110300,11641323790,2290,2290,2290,2285,2227
|
|
20240329,110200,11636233960,2290,2290,2290,2285,1433
|
|
20240329,110100,11632954210,2285,2285,2290,2285,9153
|
|
20240329,110000,11612036750,2285,2290,2295,2285,1152
|
|
20240329,105900,11609398130,2285,2290,2290,2285,4305
|
|
20240329,105800,11599541595,2290,2285,2290,2285,3529
|
|
20240329,105700,11591460880,2285,2285,2290,2285,3636
|
|
20240329,105600,11583136620,2290,2295,2300,2290,31156
|
|
20240329,105500,11511718030,2295,2295,2295,2295,6666
|
|
20240329,105400,11496419560,2295,2295,2295,2290,9866
|
|
20240329,105300,11473777415,2290,2290,2295,2285,21187
|
|
20240329,105200,11425257930,2290,2290,2290,2285,9090
|
|
20240329,105100,11404444835,2290,2285,2290,2285,2816
|
|
20240329,105000,11397999680,2285,2285,2285,2285,1831
|
|
20240329,104900,11393815845,2285,2280,2290,2280,10808
|
|
20240329,104800,11369106730,2280,2280,2285,2280,21071
|
|
20240329,104700,11321062155,2280,2285,2285,2280,2760
|
|
20240329,104600,11314764075,2285,2285,2285,2280,1614
|
|
20240329,104500,11311081160,2285,2280,2285,2280,523
|
|
20240329,104400,11309888215,2280,2285,2285,2280,1216
|
|
20240329,104300,11307113115,2285,2275,2290,2275,3081
|
|
20240329,104200,11300074945,2280,2275,2280,2275,23450
|
|
20240329,104100,11246648850,2280,2280,2280,2275,5473
|
|
20240329,104000,11234177885,2280,2285,2285,2275,12152
|
|
20240329,103900,11206459450,2285,2285,2285,2280,5054
|
|
20240329,103800,11194913630,2285,2280,2285,2280,10233
|
|
20240329,103700,11171563720,2280,2275,2285,2275,12760
|
|
20240329,103600,11142469300,2280,2285,2285,2275,23856
|
|
20240329,103500,11088086195,2285,2290,2290,2280,17322
|
|
20240329,103400,11048517235,2290,2295,2300,2290,20620
|
|
20240329,103300,11001279815,2295,2295,2300,2290,7495
|
|
20240329,103200,10984081295,2290,2295,2300,2290,13515
|
|
20240329,103100,10953069690,2295,2295,2295,2295,696
|
|
20240329,103000,10951472370,2295,2295,2305,2295,3176
|
|
20240329,102900,10944177615,2295,2300,2300,2295,9466
|
|
20240329,102800,10922408930,2300,2305,2305,2300,1027
|
|
20240329,102700,10920046085,2305,2305,2310,2300,2497
|
|
20240329,102600,10914296510,2305,2310,2310,2300,1831
|
|
20240329,102500,10910076900,2310,2295,2310,2295,17050
|
|
20240329,102400,10870847175,2300,2300,2300,2295,15892
|
|
20240329,102300,10834298415,2300,2300,2305,2300,1386
|
|
20240329,102200,10831109445,2300,2300,2305,2300,2587
|
|
20240329,102100,10825152745,2300,2305,2310,2300,13788
|
|
20240329,102000,10793395485,2305,2310,2315,2305,16314
|
|
20240329,101900,10755738515,2310,2315,2320,2310,6214
|
|
20240329,101800,10741364725,2315,2315,2320,2310,11877
|
|
20240329,101700,10713868135,2315,2310,2315,2310,3911
|
|
20240329,101600,10704820065,2310,2315,2315,2310,814
|
|
20240329,101500,10702936520,2310,2310,2315,2305,9211
|
|
20240329,101400,10681676955,2310,2320,2320,2305,8489
|
|
20240329,101300,10662068790,2315,2315,2315,2310,22832
|
|
20240329,101200,10609218135,2315,2310,2315,2305,8807
|
|
20240329,101100,10588868290,2310,2305,2310,2305,8619
|
|
20240329,101000,10568958855,2310,2305,2310,2305,7537
|
|
20240329,100900,10551556500,2305,2295,2310,2295,15169
|
|
20240329,100800,10516637605,2295,2300,2305,2290,28306
|
|
20240329,100700,10451676870,2300,2300,2305,2295,17253
|
|
20240329,100600,10412012575,2300,2305,2305,2300,38817
|
|
20240329,100500,10322719425,2300,2310,2320,2295,50853
|
|
20240329,100400,10205400680,2310,2320,2325,2310,42237
|
|
20240329,100300,10107525795,2330,2325,2330,2320,15796
|
|
20240329,100200,10070789245,2330,2335,2335,2325,11445
|
|
20240329,100100,10044146415,2330,2330,2335,2325,11945
|
|
20240329,100000,10016317410,2325,2325,2330,2325,6339
|
|
20240329,095900,10001579215,2325,2325,2330,2325,16623
|
|
20240329,095800,9962880815,2325,2320,2330,2320,20691
|
|
20240329,095700,9914760970,2320,2330,2335,2320,31200
|
|
20240329,095600,9842152095,2330,2340,2345,2320,54756
|
|
20240329,095500,9714416560,2340,2350,2355,2340,81666
|
|
20240329,095400,9522579755,2350,2340,2355,2335,177836
|
|
20240329,095300,9105299080,2340,2320,2350,2320,232927
|
|
20240329,095200,8560646490,2325,2310,2325,2310,62001
|
|
20240329,095100,8417077060,2315,2315,2315,2310,6750
|
|
20240329,095000,8401466510,2315,2315,2325,2310,40025
|
|
20240329,094900,8308654075,2315,2315,2320,2310,36867
|
|
20240329,094800,8223292950,2315,2305,2320,2300,71771
|
|
20240329,094700,8057459455,2305,2295,2310,2295,32203
|
|
20240329,094600,7983225835,2295,2295,2300,2290,14011
|
|
20240329,094500,7951085300,2295,2300,2300,2295,6637
|
|
20240329,094400,7935845890,2300,2295,2300,2295,22459
|
|
20240329,094300,7884246915,2295,2295,2300,2290,25789
|
|
20240329,094200,7825048500,2295,2285,2295,2285,40140
|
|
20240329,094100,7733132615,2280,2290,2290,2280,3897
|
|
20240329,094000,7724235460,2290,2285,2290,2285,7227
|
|
20240329,093900,7707698075,2285,2280,2290,2280,8313
|
|
20240329,093800,7688709310,2285,2290,2290,2280,10917
|
|
20240329,093700,7663735750,2290,2290,2290,2285,2330
|
|
20240329,093600,7658403555,2290,2285,2290,2280,19271
|
|
20240329,093500,7614401870,2285,2285,2285,2275,21476
|
|
20240329,093400,7565395790,2280,2290,2290,2280,3592
|
|
20240329,093300,7557187000,2290,2285,2290,2280,13316
|
|
20240329,093200,7526769650,2285,2285,2290,2280,9684
|
|
20240329,093100,7504638230,2280,2280,2285,2265,105442
|
|
20240329,093000,7264736315,2280,2290,2295,2280,37357
|
|
20240329,092900,7179291385,2295,2295,2300,2290,19905
|
|
20240329,092800,7133615315,2295,2290,2295,2285,16188
|
|
20240329,092700,7096570015,2290,2285,2290,2285,14880
|
|
20240329,092600,7062498545,2290,2285,2295,2280,35089
|
|
20240329,092500,6982291800,2285,2285,2290,2280,27220
|
|
20240329,092400,6920108205,2285,2295,2295,2280,48065
|
|
20240329,092300,6810175000,2295,2290,2300,2290,35242
|
|
20240329,092200,6729425795,2290,2310,2315,2290,122070
|
|
20240329,092100,6449210255,2305,2310,2315,2305,43289
|
|
20240329,092000,6349245250,2305,2315,2320,2305,47326
|
|
20240329,091900,6239985985,2320,2315,2335,2310,199994
|
|
20240329,091800,5775279915,2315,2325,2325,2305,51064
|
|
20240329,091700,5656995250,2325,2315,2330,2310,73527
|
|
20240329,091600,5486602580,2315,2340,2345,2315,162903
|
|
20240329,091500,5106582675,2340,2330,2350,2330,137983
|
|
20240329,091400,4783656180,2330,2345,2350,2325,137658
|
|
20240329,091300,4462166645,2340,2350,2360,2335,383071
|
|
20240329,091200,3562932460,2355,2310,2355,2305,424801
|
|
20240329,091100,2572030565,2305,2300,2310,2300,44256
|
|
20240329,091000,2469987805,2300,2315,2320,2295,94586
|
|
20240329,090900,2251846260,2315,2290,2320,2285,194596
|
|
20240329,090800,1803866825,2290,2295,2295,2280,120785
|
|
20240329,090700,1527317335,2295,2285,2295,2275,88229
|
|
20240329,090600,1325574050,2285,2270,2305,2265,211366
|
|
20240329,090500,842965985,2270,2250,2270,2250,109107
|
|
20240329,090400,596521400,2250,2255,2260,2250,36682
|
|
20240329,090300,513844860,2255,2245,2255,2245,46946
|
|
20240329,090200,408147660,2245,2250,2255,2245,17289
|
|
20240329,090100,369253455,2255,2245,2255,2240,81019
|
|
20240329,090000,187146115,2250,2230,2250,2225,75433
|