577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,183400,74725135455,2400,2400,2400,2400,122142
|
|
20240313,183300,74725135455,2400,2400,2400,2400,0
|
|
20240313,183200,74725135455,2400,2400,2400,2400,0
|
|
20240313,183100,74725135455,2400,2400,2400,2400,0
|
|
20240313,183000,74725135455,2400,2400,2400,2400,0
|
|
20240313,182900,74725135455,2400,2400,2400,2400,0
|
|
20240313,182800,74725135455,2400,2400,2400,2400,0
|
|
20240313,182700,74725135455,2400,2400,2400,2400,0
|
|
20240313,182600,74725135455,2400,2400,2400,2400,0
|
|
20240313,182500,74725135455,2400,2400,2400,2400,0
|
|
20240313,182400,74725135455,2400,2400,2400,2400,0
|
|
20240313,182300,74725135455,2400,2400,2400,2400,0
|
|
20240313,182200,74725135455,2400,2400,2400,2400,0
|
|
20240313,182100,74725135455,2400,2400,2400,2400,0
|
|
20240313,182000,74725135455,2400,2400,2400,2400,0
|
|
20240313,181900,74725135455,2400,2400,2400,2400,0
|
|
20240313,181800,74725135455,2400,2400,2400,2400,0
|
|
20240313,181700,74725135455,2400,2400,2400,2400,0
|
|
20240313,181600,74725135455,2400,2400,2400,2400,0
|
|
20240313,181500,74725135455,2400,2400,2400,2400,0
|
|
20240313,181400,74725135455,2400,2400,2400,2400,0
|
|
20240313,181300,74725135455,2400,2400,2400,2400,0
|
|
20240313,181200,74725135455,2400,2400,2400,2400,0
|
|
20240313,181100,74725135455,2400,2400,2400,2400,0
|
|
20240313,181000,74725135455,2400,2400,2400,2400,0
|
|
20240313,180900,74725135455,2400,2400,2400,2400,0
|
|
20240313,180800,74725135455,2400,2400,2400,2400,0
|
|
20240313,180700,74725135455,2400,2400,2400,2400,0
|
|
20240313,180600,74725135455,2400,2400,2400,2400,0
|
|
20240313,180500,74725135455,2400,2400,2400,2400,0
|
|
20240313,180400,74725135455,2400,2400,2400,2400,122142
|
|
20240313,180300,74725135455,2400,2400,2400,2400,0
|
|
20240313,180200,74725135455,2400,2400,2400,2400,0
|
|
20240313,180100,74725135455,2400,2400,2400,2400,0
|
|
20240313,180000,74725135455,2400,2400,2400,2400,0
|
|
20240313,175900,74725135455,2400,2400,2400,2400,0
|
|
20240313,175800,74725135455,2400,2400,2400,2400,0
|
|
20240313,175700,74725135455,2400,2400,2400,2400,0
|
|
20240313,175600,74725135455,2400,2400,2400,2400,0
|
|
20240313,175500,74725135455,2400,2400,2400,2400,0
|
|
20240313,175400,74725135455,2400,2400,2400,2400,0
|
|
20240313,175300,74725135455,2400,2400,2400,2400,0
|
|
20240313,175200,74725135455,2400,2400,2400,2400,0
|
|
20240313,175100,74725135455,2400,2400,2400,2400,0
|
|
20240313,175000,74725135455,2400,2400,2400,2400,0
|
|
20240313,174900,74725135455,2400,2400,2400,2400,0
|
|
20240313,174800,74725135455,2400,2400,2400,2400,0
|
|
20240313,174700,74725135455,2400,2400,2400,2400,0
|
|
20240313,174600,74725135455,2400,2400,2400,2400,0
|
|
20240313,174500,74725135455,2400,2400,2400,2400,0
|
|
20240313,174400,74725135455,2400,2400,2400,2400,0
|
|
20240313,174300,74725135455,2400,2400,2400,2400,0
|
|
20240313,174200,74725135455,2400,2400,2400,2400,0
|
|
20240313,174100,74725135455,2400,2400,2400,2400,0
|
|
20240313,174000,74725135455,2400,2400,2400,2400,0
|
|
20240313,173900,74725135455,2400,2400,2400,2400,0
|
|
20240313,173800,74725135455,2400,2400,2400,2400,0
|
|
20240313,173700,74725135455,2400,2400,2400,2400,0
|
|
20240313,173600,74725135455,2400,2400,2400,2400,0
|
|
20240313,173500,74725135455,2400,2400,2400,2400,0
|
|
20240313,173400,74725135455,2400,2400,2400,2400,122142
|
|
20240313,173300,74725135455,2400,2400,2400,2400,0
|
|
20240313,173200,74725135455,2400,2400,2400,2400,0
|
|
20240313,173100,74725135455,2400,2400,2400,2400,0
|
|
20240313,173000,74725135455,2400,2400,2400,2400,0
|
|
20240313,172900,74725135455,2400,2400,2400,2400,0
|
|
20240313,172800,74725135455,2400,2400,2400,2400,0
|
|
20240313,172700,74725135455,2400,2400,2400,2400,0
|
|
20240313,172600,74725135455,2400,2400,2400,2400,0
|
|
20240313,172500,74725135455,2400,2400,2400,2400,0
|
|
20240313,172400,74725135455,2400,2400,2400,2400,0
|
|
20240313,172300,74725135455,2400,2400,2400,2400,0
|
|
20240313,172200,74725135455,2400,2400,2400,2400,0
|
|
20240313,172100,74725135455,2400,2400,2400,2400,0
|
|
20240313,172000,74725135455,2400,2400,2400,2400,0
|
|
20240313,171900,74725135455,2400,2400,2400,2400,0
|
|
20240313,171800,74725135455,2400,2400,2400,2400,0
|
|
20240313,171700,74725135455,2400,2400,2400,2400,0
|
|
20240313,171600,74725135455,2400,2400,2400,2400,0
|
|
20240313,171500,74725135455,2400,2400,2400,2400,0
|
|
20240313,171400,74725135455,2400,2400,2400,2400,0
|
|
20240313,171300,74725135455,2400,2400,2400,2400,0
|
|
20240313,171200,74725135455,2400,2400,2400,2400,0
|
|
20240313,171100,74725135455,2400,2400,2400,2400,0
|
|
20240313,171000,74725135455,2400,2400,2400,2400,0
|
|
20240313,170900,74725135455,2400,2400,2400,2400,0
|
|
20240313,170800,74725135455,2400,2400,2400,2400,0
|
|
20240313,170700,74725135455,2400,2400,2400,2400,0
|
|
20240313,170600,74725135455,2400,2400,2400,2400,0
|
|
20240313,170500,74725135455,2400,2400,2400,2400,0
|
|
20240313,170400,74725135455,2400,2400,2400,2400,122142
|
|
20240313,170300,74725135455,2400,2400,2400,2400,0
|
|
20240313,170200,74725135455,2400,2400,2400,2400,0
|
|
20240313,170100,74725135455,2400,2400,2400,2400,0
|
|
20240313,170000,74725135455,2400,2400,2400,2400,0
|
|
20240313,165900,74725135455,2400,2400,2400,2400,0
|
|
20240313,165800,74725135455,2400,2400,2400,2400,0
|
|
20240313,165700,74725135455,2400,2400,2400,2400,0
|
|
20240313,165600,74725135455,2400,2400,2400,2400,0
|
|
20240313,165500,74725135455,2400,2400,2400,2400,0
|
|
20240313,165400,74725135455,2400,2400,2400,2400,0
|
|
20240313,165300,74725135455,2400,2400,2400,2400,0
|
|
20240313,165200,74725135455,2400,2400,2400,2400,0
|
|
20240313,165100,74725135455,2400,2400,2400,2400,0
|
|
20240313,165000,74725135455,2400,2400,2400,2400,0
|
|
20240313,164900,74725135455,2400,2400,2400,2400,0
|
|
20240313,164800,74725135455,2400,2400,2400,2400,0
|
|
20240313,164700,74725135455,2400,2400,2400,2400,0
|
|
20240313,164600,74725135455,2400,2400,2400,2400,0
|
|
20240313,164500,74725135455,2400,2400,2400,2400,0
|
|
20240313,164400,74725135455,2400,2400,2400,2400,0
|
|
20240313,164300,74725135455,2400,2400,2400,2400,0
|
|
20240313,164200,74725135455,2400,2400,2400,2400,0
|
|
20240313,164100,74725135455,2400,2400,2400,2400,0
|
|
20240313,164000,74725135455,2400,2400,2400,2400,0
|
|
20240313,163900,74725135455,2400,2400,2400,2400,0
|
|
20240313,163800,74725135455,2400,2400,2400,2400,0
|
|
20240313,163700,74725135455,2400,2400,2400,2400,0
|
|
20240313,163600,74725135455,2400,2400,2400,2400,0
|
|
20240313,163500,74725135455,2400,2400,2400,2400,0
|
|
20240313,163400,74725135455,2400,2400,2400,2400,122142
|
|
20240313,163300,74725135455,2400,2400,2400,2400,0
|
|
20240313,163200,74725135455,2400,2400,2400,2400,0
|
|
20240313,163100,74725135455,2400,2400,2400,2400,0
|
|
20240313,163000,74725135455,2400,2400,2400,2400,0
|
|
20240313,162900,74725135455,2400,2400,2400,2400,0
|
|
20240313,162800,74725135455,2400,2400,2400,2400,0
|
|
20240313,162700,74725135455,2400,2400,2400,2400,0
|
|
20240313,162600,74725135455,2400,2400,2400,2400,0
|
|
20240313,162500,74725135455,2400,2400,2400,2400,0
|
|
20240313,162400,74725135455,2400,2400,2400,2400,0
|
|
20240313,162300,74725135455,2400,2400,2400,2400,0
|
|
20240313,162200,74725135455,2400,2400,2400,2400,0
|
|
20240313,162100,74725135455,2400,2400,2400,2400,0
|
|
20240313,162000,74725135455,2400,2400,2400,2400,0
|
|
20240313,161900,74725135455,2400,2400,2400,2400,0
|
|
20240313,161800,74725135455,2400,2400,2400,2400,0
|
|
20240313,161700,74725135455,2400,2400,2400,2400,0
|
|
20240313,161600,74725135455,2400,2400,2400,2400,0
|
|
20240313,161500,74725135455,2400,2400,2400,2400,0
|
|
20240313,161400,74725135455,2400,2400,2400,2400,0
|
|
20240313,161300,74725135455,2400,2400,2400,2400,0
|
|
20240313,161200,74725135455,2400,2400,2400,2400,0
|
|
20240313,161100,74725135455,2400,2400,2400,2400,0
|
|
20240313,161000,74725135455,2400,2400,2400,2400,0
|
|
20240313,160900,74725135455,2400,2400,2400,2400,0
|
|
20240313,160800,74725135455,2400,2400,2400,2400,0
|
|
20240313,160700,74725135455,2400,2400,2400,2400,0
|
|
20240313,160600,74725135455,2400,2400,2400,2400,0
|
|
20240313,160500,74725135455,2400,2400,2400,2400,0
|
|
20240313,160400,74725135455,2400,2400,2400,2400,122142
|
|
20240313,160300,74725135455,2400,2400,2400,2400,0
|
|
20240313,160200,74725135455,2400,2400,2400,2400,0
|
|
20240313,160100,74725135455,2400,2400,2400,2400,0
|
|
20240313,160000,74725135455,2400,2400,2400,2400,0
|
|
20240313,155900,74725135455,2400,2400,2400,2400,0
|
|
20240313,155800,74725135455,2400,2400,2400,2400,0
|
|
20240313,155700,74725135455,2400,2400,2400,2400,0
|
|
20240313,155600,74725135455,2400,2400,2400,2400,0
|
|
20240313,155500,74725135455,2400,2400,2400,2400,0
|
|
20240313,155400,74725135455,2400,2400,2400,2400,0
|
|
20240313,155300,74725135455,2400,2400,2400,2400,0
|
|
20240313,155200,74725135455,2400,2400,2400,2400,0
|
|
20240313,155100,74725135455,2400,2400,2400,2400,0
|
|
20240313,155000,74725135455,2400,2400,2400,2400,0
|
|
20240313,154900,74725135455,2400,2400,2400,2400,0
|
|
20240313,154800,74725135455,2400,2400,2400,2400,0
|
|
20240313,154700,74725135455,2400,2400,2400,2400,0
|
|
20240313,154600,74725135455,2400,2400,2400,2400,0
|
|
20240313,154500,74725135455,2400,2400,2400,2400,0
|
|
20240313,154400,74725135455,2400,2400,2400,2400,0
|
|
20240313,154300,74725135455,2400,2400,2400,2400,0
|
|
20240313,154200,74725135455,2400,2400,2400,2400,0
|
|
20240313,154100,74725135455,2400,2400,2400,2400,0
|
|
20240313,154000,74725135455,2400,2400,2400,2400,0
|
|
20240313,153900,74725135455,2400,2400,2400,2400,0
|
|
20240313,153800,74725135455,2400,2400,2400,2400,0
|
|
20240313,153700,74725135455,2400,2400,2400,2400,0
|
|
20240313,153600,74725135455,2400,2400,2400,2400,0
|
|
20240313,153500,74725135455,2400,2400,2400,2400,0
|
|
20240313,153400,74725135455,2400,2400,2400,2400,122142
|
|
20240313,153300,74725135455,2400,2400,2400,2400,0
|
|
20240313,153200,74725135455,2400,2400,2400,2400,0
|
|
20240313,153100,74725135455,2400,2400,2400,2400,0
|
|
20240313,153000,74725135455,2400,2400,2400,2400,122142
|
|
20240313,152900,74431994655,2385,2385,2385,2385,0
|
|
20240313,152800,74431994655,2385,2385,2385,2385,0
|
|
20240313,152700,74431994655,2385,2385,2385,2385,0
|
|
20240313,152600,74431994655,2385,2385,2385,2385,0
|
|
20240313,152500,74431994655,2385,2385,2385,2385,0
|
|
20240313,152400,74431994655,2385,2385,2385,2385,0
|
|
20240313,152300,74431994655,2385,2385,2385,2385,0
|
|
20240313,152200,74431994655,2385,2385,2385,2385,0
|
|
20240313,152100,74431994655,2385,2385,2385,2385,0
|
|
20240313,152000,74431994655,2385,2385,2385,2385,0
|
|
20240313,151900,74431994655,2385,2385,2390,2375,37367
|
|
20240313,151800,74343020135,2385,2385,2390,2380,21309
|
|
20240313,151700,74292219445,2385,2375,2390,2375,23398
|
|
20240313,151600,74236474875,2375,2375,2380,2375,28660
|
|
20240313,151500,74168308980,2375,2380,2380,2375,15854
|
|
20240313,151400,74130632010,2380,2360,2380,2360,136616
|
|
20240313,151300,73807200555,2365,2365,2365,2360,15969
|
|
20240313,151200,73769508735,2365,2360,2365,2350,50433
|
|
20240313,151100,73650621995,2355,2365,2365,2355,83904
|
|
20240313,151000,73452781650,2360,2370,2370,2360,16454
|
|
20240313,150900,73413873910,2365,2370,2370,2360,23512
|
|
20240313,150800,73358245540,2360,2365,2370,2360,45254
|
|
20240313,150700,73251353305,2360,2370,2370,2360,40536
|
|
20240313,150600,73155514020,2370,2375,2375,2365,57066
|
|
20240313,150500,73020386790,2370,2375,2380,2370,21734
|
|
20240313,150400,72968838020,2380,2375,2380,2370,38031
|
|
20240313,150300,72878577815,2375,2375,2380,2370,68164
|
|
20240313,150200,72716872700,2375,2380,2380,2370,51450
|
|
20240313,150100,72594733210,2385,2385,2390,2380,70876
|
|
20240313,150000,72426015730,2385,2380,2390,2380,22006
|
|
20240313,145900,72373558265,2380,2380,2390,2380,29601
|
|
20240313,145800,72302993055,2380,2390,2390,2380,37435
|
|
20240313,145700,72213729320,2385,2395,2395,2385,34528
|
|
20240313,145600,72131320675,2390,2395,2400,2390,49552
|
|
20240313,145500,72012800165,2400,2400,2400,2395,3903
|
|
20240313,145400,72003446370,2395,2405,2405,2395,27907
|
|
20240313,145300,71936467620,2400,2395,2405,2395,20377
|
|
20240313,145200,71887580530,2400,2415,2420,2395,20372
|
|
20240313,145100,71838578700,2420,2415,2420,2390,69025
|
|
20240313,145000,71672496325,2410,2415,2420,2405,40979
|
|
20240313,144900,71573557100,2415,2410,2415,2410,19462
|
|
20240313,144800,71526570355,2415,2400,2415,2400,17505
|
|
20240313,144700,71484394370,2405,2410,2410,2400,18175
|
|
20240313,144600,71440670315,2405,2400,2415,2400,17235
|
|
20240313,144500,71399161265,2415,2390,2415,2390,35654
|
|
20240313,144400,71313730650,2395,2400,2400,2385,68217
|
|
20240313,144300,71150693725,2395,2415,2415,2395,140457
|
|
20240313,144200,70812993240,2410,2415,2420,2410,12148
|
|
20240313,144100,70783654240,2420,2410,2420,2410,11960
|
|
20240313,144000,70754742810,2420,2425,2425,2410,23552
|
|
20240313,143900,70697781265,2420,2420,2425,2415,18329
|
|
20240313,143800,70653398490,2425,2410,2425,2410,21893
|
|
20240313,143700,70600439640,2415,2415,2425,2410,37053
|
|
20240313,143600,70510907130,2410,2420,2420,2405,22387
|
|
20240313,143500,70456824590,2415,2415,2420,2415,11800
|
|
20240313,143400,70428271320,2420,2415,2420,2415,22420
|
|
20240313,143300,70374065870,2415,2405,2420,2400,15301
|
|
20240313,143200,70337196320,2400,2400,2405,2400,10435
|
|
20240313,143100,70312114420,2405,2405,2405,2400,7237
|
|
20240313,143000,70294731955,2400,2400,2405,2390,71820
|
|
20240313,142900,70122525790,2395,2410,2410,2395,140765
|
|
20240313,142800,69784568790,2410,2410,2415,2405,37238
|
|
20240313,142700,69694889190,2415,2420,2420,2410,16768
|
|
20240313,142600,69654439455,2415,2420,2420,2415,13125
|
|
20240313,142500,69622714985,2415,2415,2420,2415,5604
|
|
20240313,142400,69609169555,2420,2425,2425,2410,53042
|
|
20240313,142300,69480953100,2420,2420,2430,2415,32909
|
|
20240313,142200,69401211455,2415,2415,2420,2415,12571
|
|
20240313,142100,69370824465,2420,2420,2425,2415,21368
|
|
20240313,142000,69319163630,2425,2425,2425,2415,11818
|
|
20240313,141900,69290560680,2420,2425,2425,2420,16131
|
|
20240313,141800,69251495410,2420,2420,2425,2420,21584
|
|
20240313,141700,69199230715,2425,2425,2425,2415,17479
|
|
20240313,141600,69156906105,2415,2420,2425,2415,30685
|
|
20240313,141500,69082671670,2420,2425,2425,2415,28163
|
|
20240313,141400,69014526635,2425,2420,2425,2420,10697
|
|
20240313,141300,68988630890,2425,2420,2425,2420,7408
|
|
20240313,141200,68970689370,2425,2420,2430,2420,25729
|
|
20240313,141100,68908291040,2420,2420,2425,2420,24278
|
|
20240313,141000,68849449535,2420,2425,2425,2420,14177
|
|
20240313,140900,68815123780,2430,2430,2435,2420,24614
|
|
20240313,140800,68755481120,2430,2440,2440,2425,42938
|
|
20240313,140700,68650979445,2435,2420,2445,2415,37259
|
|
20240313,140600,68560446915,2415,2415,2420,2415,25406
|
|
20240313,140500,68499016475,2415,2415,2420,2410,22768
|
|
20240313,140400,68444026900,2415,2415,2420,2415,11453
|
|
20240313,140300,68416362535,2420,2425,2425,2415,9613
|
|
20240313,140200,68393107330,2420,2415,2420,2415,25140
|
|
20240313,140100,68332318790,2415,2425,2425,2415,23699
|
|
20240313,140000,68275008165,2425,2440,2440,2425,19428
|
|
20240313,135900,68227764295,2435,2435,2445,2430,35678
|
|
20240313,135800,68140834715,2440,2440,2440,2430,44889
|
|
20240313,135700,68031514030,2435,2425,2440,2415,18081
|
|
20240313,135600,67987562725,2430,2415,2430,2410,47560
|
|
20240313,135500,67872585530,2415,2420,2425,2410,45437
|
|
20240313,135400,67762845610,2420,2435,2440,2420,56948
|
|
20240313,135300,67624524315,2435,2450,2450,2435,31867
|
|
20240313,135200,67546813380,2450,2455,2460,2435,88992
|
|
20240313,135100,67328470100,2450,2440,2455,2435,46177
|
|
20240313,135000,67215600960,2440,2435,2445,2430,41780
|
|
20240313,134900,67113752540,2435,2440,2445,2425,74543
|
|
20240313,134800,66932254145,2445,2465,2470,2440,154355
|
|
20240313,134700,66552880810,2460,2435,2470,2430,250114
|
|
20240313,134600,65939571910,2430,2430,2435,2425,90750
|
|
20240313,134500,65718955755,2430,2410,2430,2410,92156
|
|
20240313,134400,65495793185,2415,2395,2415,2395,38600
|
|
20240313,134300,65402934935,2400,2400,2405,2390,51580
|
|
20240313,134200,65279290730,2395,2410,2410,2395,85925
|
|
20240313,134100,65073045245,2410,2410,2420,2400,67792
|
|
20240313,134000,64909728220,2415,2420,2420,2405,114207
|
|
20240313,133900,64634247115,2415,2415,2420,2405,100636
|
|
20240313,133800,64391079385,2415,2400,2415,2400,71987
|
|
20240313,133700,64217674035,2405,2400,2410,2395,34601
|
|
20240313,133600,64134485240,2405,2400,2410,2395,65568
|
|
20240313,133500,63976982795,2395,2385,2405,2385,72229
|
|
20240313,133400,63803893700,2390,2375,2390,2365,39495
|
|
20240313,133300,63710108240,2370,2370,2380,2370,23586
|
|
20240313,133200,63654143685,2370,2375,2380,2370,27771
|
|
20240313,133100,63588274120,2375,2370,2390,2365,37505
|
|
20240313,133000,63499243045,2370,2365,2375,2360,93162
|
|
20240313,132900,63279078255,2370,2395,2395,2365,79651
|
|
20240313,132800,63089435185,2395,2395,2405,2390,68270
|
|
20240313,132700,62925769980,2400,2395,2400,2390,43962
|
|
20240313,132600,62820382825,2395,2395,2395,2385,22923
|
|
20240313,132500,62765575080,2390,2380,2400,2380,26834
|
|
20240313,132400,62701466565,2380,2395,2395,2375,93654
|
|
20240313,132300,62478561165,2395,2400,2410,2390,89190
|
|
20240313,132200,62264615605,2400,2390,2400,2390,32312
|
|
20240313,132100,62187181945,2395,2400,2405,2390,64231
|
|
20240313,132000,62033013965,2400,2380,2400,2370,62585
|
|
20240313,131900,61883498725,2375,2370,2380,2360,167815
|
|
20240313,131800,61486519720,2365,2390,2395,2365,171759
|
|
20240313,131700,61078284045,2390,2395,2395,2385,35645
|
|
20240313,131600,60993120530,2395,2400,2405,2385,54575
|
|
20240313,131500,60862704925,2400,2390,2405,2385,45354
|
|
20240313,131400,60754043885,2390,2400,2400,2375,118416
|
|
20240313,131300,60471657750,2395,2405,2410,2390,70515
|
|
20240313,131200,60302208970,2405,2400,2405,2385,73798
|
|
20240313,131100,60125637305,2395,2385,2400,2380,92502
|
|
20240313,131000,59904626035,2390,2395,2400,2385,165414
|
|
20240313,130900,59508944540,2395,2400,2400,2390,122567
|
|
20240313,130800,59215481025,2400,2430,2430,2395,214318
|
|
20240313,130700,58698767600,2430,2430,2435,2420,50242
|
|
20240313,130600,58576761505,2425,2430,2445,2425,116762
|
|
20240313,130500,58292445160,2430,2420,2440,2420,144088
|
|
20240313,130400,57942177245,2420,2400,2425,2400,84572
|
|
20240313,130300,57738311755,2405,2420,2430,2400,363034
|
|
20240313,130200,56864027930,2420,2435,2440,2415,456175
|
|
20240313,130100,55757233205,2435,2465,2470,2430,345969
|
|
20240313,130000,54909275630,2465,2490,2490,2455,159099
|
|
20240313,125900,54516326705,2490,2510,2510,2485,85847
|
|
20240313,125800,54302135825,2515,2510,2515,2500,70719
|
|
20240313,125700,54124636170,2510,2510,2520,2505,82040
|
|
20240313,125600,53918328390,2510,2505,2515,2505,56269
|
|
20240313,125500,53777180560,2510,2510,2515,2505,53003
|
|
20240313,125400,53644075925,2515,2500,2515,2495,88237
|
|
20240313,125300,53422892845,2495,2480,2500,2475,92627
|
|
20240313,125200,53192485955,2485,2495,2495,2455,210749
|
|
20240313,125100,52670772275,2495,2495,2500,2490,44979
|
|
20240313,125000,52558658995,2495,2485,2500,2485,88605
|
|
20240313,124900,52337734870,2490,2495,2500,2485,87052
|
|
20240313,124800,52121098440,2500,2525,2525,2490,148471
|
|
20240313,124700,51749277780,2525,2520,2535,2515,115527
|
|
20240313,124600,51457742295,2520,2530,2535,2520,94586
|
|
20240313,124500,51218847600,2535,2550,2555,2530,181320
|
|
20240313,124400,50758267870,2550,2530,2555,2520,393686
|
|
20240313,124300,49756519505,2530,2525,2540,2520,295441
|
|
20240313,124200,49008333910,2525,2530,2530,2510,111017
|
|
20240313,124100,48728338125,2520,2520,2540,2505,267771
|
|
20240313,124000,48051986825,2515,2520,2525,2515,128662
|
|
20240313,123900,47727800885,2515,2500,2520,2490,188977
|
|
20240313,123800,47253874745,2500,2480,2510,2460,150269
|
|
20240313,123700,46881059815,2470,2475,2480,2465,66208
|
|
20240313,123600,46717491120,2470,2470,2475,2460,109728
|
|
20240313,123500,46446808805,2470,2490,2495,2465,93529
|
|
20240313,123400,46215145545,2495,2515,2520,2490,139208
|
|
20240313,123300,45866822825,2510,2505,2525,2500,185506
|
|
20240313,123200,45400376755,2500,2520,2520,2495,193546
|
|
20240313,123100,44915068405,2520,2510,2520,2500,341606
|
|
20240313,123000,44056708435,2505,2475,2510,2470,272602
|
|
20240313,122900,43376588870,2470,2460,2480,2455,156848
|
|
20240313,122800,42990104710,2465,2450,2465,2445,80351
|
|
20240313,122700,42792721595,2450,2450,2455,2445,106384
|
|
20240313,122600,42532359510,2450,2455,2475,2450,232939
|
|
20240313,122500,41958061850,2460,2420,2460,2420,152958
|
|
20240313,122400,41585250740,2420,2455,2475,2420,340608
|
|
20240313,122300,40755292945,2470,2465,2485,2460,225894
|
|
20240313,122200,40197501515,2465,2455,2475,2430,345898
|
|
20240313,122100,39348236470,2450,2480,2485,2445,448371
|
|
20240313,122000,38244457660,2475,2530,2535,2470,442605
|
|
20240313,121900,37136773450,2535,2520,2545,2520,176278
|
|
20240313,121800,36690429815,2520,2540,2550,2520,208502
|
|
20240313,121700,36162584015,2540,2535,2550,2530,146876
|
|
20240313,121600,35789814185,2550,2560,2565,2540,211932
|
|
20240313,121500,35248958260,2560,2540,2565,2535,215148
|
|
20240313,121400,34699434260,2540,2535,2565,2530,204146
|
|
20240313,121300,34179202180,2530,2550,2555,2525,218122
|
|
20240313,121200,33625717370,2550,2530,2595,2530,439341
|
|
20240313,121100,32497634195,2535,2540,2550,2530,186228
|
|
20240313,121000,32025540500,2545,2565,2570,2540,265237
|
|
20240313,120900,31347496455,2565,2580,2590,2555,324432
|
|
20240313,120800,30513479455,2590,2540,2590,2530,403552
|
|
20240313,120700,29482279945,2540,2555,2565,2520,431909
|
|
20240313,120600,28384505940,2555,2575,2580,2545,411681
|
|
20240313,120500,27330927805,2580,2590,2610,2565,548682
|
|
20240313,120400,25910802050,2590,2625,2630,2575,584901
|
|
20240313,120300,24385045065,2625,2630,2630,2600,932719
|
|
20240313,120200,21944366995,2630,2520,2635,2505,1274661
|
|
20240313,120100,18648729290,2515,2550,2580,2510,541248
|
|
20240313,120000,17270305560,2560,2575,2595,2545,705552
|
|
20240313,115900,15458057045,2570,2540,2650,2540,1081375
|
|
20240313,115800,12664164095,2540,2495,2555,2475,864389
|
|
20240313,115700,10486510780,2495,2500,2540,2480,897592
|
|
20240313,115600,8235682430,2510,2450,2525,2435,1174133
|
|
20240313,115500,5331179585,2450,2450,2450,2450,0
|
|
20240313,115400,5331179585,2450,2435,2450,2425,317514
|
|
20240313,115300,4556072750,2440,2295,2440,2280,678718
|
|
20240313,115200,2950276430,2295,2225,2305,2220,307500
|
|
20240313,115100,2253012900,2220,2225,2230,2220,5392
|
|
20240313,115000,2241025650,2225,2225,2225,2225,5
|
|
20240313,114900,2241014525,2230,2230,2230,2230,89
|
|
20240313,114800,2240816055,2230,2225,2230,2220,1491
|
|
20240313,114700,2237498345,2225,2225,2225,2225,1602
|
|
20240313,114600,2233933895,2225,2225,2230,2225,14404
|
|
20240313,114500,2201884990,2225,2230,2230,2225,811
|
|
20240313,114400,2200079135,2225,2230,2230,2225,1974
|
|
20240313,114300,2195683100,2230,2230,2235,2230,12648
|
|
20240313,114200,2167431210,2225,2225,2230,2225,2586
|
|
20240313,114100,2161677315,2225,2225,2230,2225,9325
|
|
20240313,114000,2140889185,2225,2225,2225,2225,152
|
|
20240313,113900,2140550985,2225,2225,2225,2220,2108
|
|
20240313,113800,2135860695,2220,2220,2225,2220,1754
|
|
20240313,113700,2131965755,2225,2225,2225,2220,2124
|
|
20240313,113600,2127239865,2225,2220,2225,2220,8
|
|
20240313,113500,2127222100,2225,2225,2225,2220,1220
|
|
20240313,113400,2124507640,2225,2220,2225,2220,336
|
|
20240313,113300,2123761685,2225,2225,2225,2220,2217
|
|
20240313,113200,2118832360,2225,2225,2225,2220,323
|
|
20240313,113100,2118114540,2225,2225,2225,2220,740
|
|
20240313,113000,2116468080,2225,2225,2225,2220,3564
|
|
20240313,112900,2108538335,2225,2225,2225,2220,690
|
|
20240313,112800,2107003100,2220,2225,2225,2220,5478
|
|
20240313,112700,2094839560,2225,2225,2225,2220,2401
|
|
20240313,112600,2089498720,2220,2220,2225,2220,5607
|
|
20240313,112500,2077028155,2225,2225,2225,2220,4526
|
|
20240313,112400,2066957820,2225,2225,2225,2220,1763
|
|
20240313,112300,2063035155,2225,2220,2225,2220,724
|
|
20240313,112200,2061425270,2220,2225,2225,2220,1490
|
|
20240313,112100,2058117220,2220,2225,2230,2220,2751
|
|
20240313,112000,2051998825,2225,2230,2230,2225,255
|
|
20240313,111900,2051431090,2225,2225,2230,2225,728
|
|
20240313,111800,2049811285,2225,2230,2230,2225,1224
|
|
20240313,111700,2047086765,2225,2220,2225,2220,2272
|
|
20240313,111600,2042031575,2220,2230,2230,2220,898
|
|
20240313,111500,2040033250,2225,2225,2225,2225,1550
|
|
20240313,111400,2036584500,2230,2230,2230,2225,1389
|
|
20240313,111300,2033488530,2230,2230,2230,2230,727
|
|
20240313,111200,2031867320,2220,2225,2230,2220,15433
|
|
20240313,111100,1997586770,2225,2225,2225,2225,12114
|
|
20240313,111000,1970633120,2225,2230,2230,2225,1154
|
|
20240313,110900,1968059705,2230,2230,2230,2230,1
|
|
20240313,110800,1968057475,2225,2225,2230,2220,1871
|
|
20240313,110700,1963901015,2225,2225,2230,2225,6210
|
|
20240313,110600,1950083165,2225,2225,2225,2225,14
|
|
20240313,110500,1950052015,2230,2225,2230,2225,1108
|
|
20240313,110400,1947582300,2225,2230,2230,2225,567
|
|
20240313,110300,1946320005,2230,2225,2230,2225,458
|
|
20240313,110200,1945298975,2225,2225,2230,2225,708
|
|
20240313,110100,1943723575,2230,2225,2230,2225,37
|
|
20240313,110000,1943641085,2225,2225,2230,2225,103
|
|
20240313,105900,1943411900,2225,2225,2230,2225,502
|
|
20240313,105800,1942294940,2225,2225,2225,2225,1087
|
|
20240313,105700,1939876365,2225,2220,2225,2220,10010
|
|
20240313,105600,1917629315,2220,2225,2225,2220,1538
|
|
20240313,105500,1914213765,2225,2230,2230,2225,3948
|
|
20240313,105400,1905429240,2230,2230,2230,2225,493
|
|
20240313,105300,1904332295,2225,2230,2230,2225,1611
|
|
20240313,105200,1900740355,2230,2230,2235,2230,27179
|
|
20240313,105100,1840120100,2230,2230,2235,2230,18686
|
|
20240313,105000,1798449545,2235,2225,2235,2225,49428
|
|
20240313,104900,1688288640,2220,2220,2225,2220,768
|
|
20240313,104800,1686583675,2220,2220,2220,2220,8760
|
|
20240313,104700,1667136475,2220,2220,2220,2215,18
|
|
20240313,104600,1667096540,2220,2220,2220,2215,3322
|
|
20240313,104500,1659737855,2220,2220,2220,2215,1700
|
|
20240313,104400,1655968875,2220,2215,2220,2210,30644
|
|
20240313,104300,1588222070,2220,2215,2220,2210,4281
|
|
20240313,104200,1578741815,2210,2220,2220,2210,10252
|
|
20240313,104100,1556041210,2215,2220,2220,2215,27225
|
|
20240313,104000,1495737225,2220,2220,2220,2215,3590
|
|
20240313,103900,1487783050,2215,2225,2225,2215,552
|
|
20240313,103800,1486559190,2225,2225,2225,2215,4429
|
|
20240313,103700,1476731615,2225,2225,2225,2220,7712
|
|
20240313,103600,1459587480,2225,2220,2225,2220,11341
|
|
20240313,103500,1434407750,2215,2225,2225,2215,4815
|
|
20240313,103400,1423720225,2225,2225,2225,2220,198
|
|
20240313,103300,1423280175,2220,2220,2225,2215,13364
|
|
20240313,103200,1393606740,2220,2220,2225,2220,3302
|
|
20240313,103100,1386276295,2225,2220,2225,2220,3609
|
|
20240313,103000,1378260865,2225,2220,2225,2220,131
|
|
20240313,102900,1377969545,2225,2225,2225,2220,1021
|
|
20240313,102800,1375700570,2225,2225,2225,2220,2972
|
|
20240313,102700,1369088430,2220,2225,2225,2220,1165
|
|
20240313,102600,1366501600,2225,2225,2225,2220,649
|
|
20240313,102500,1365060075,2225,2225,2225,2225,698
|
|
20240313,102400,1363507025,2220,2220,2225,2220,2460
|
|
20240313,102300,1358040825,2220,2220,2220,2220,12
|
|
20240313,102200,1358014185,2225,2215,2225,2215,7098
|
|
20240313,102100,1342277890,2220,2220,2225,2215,766
|
|
20240313,102000,1340577380,2220,2220,2220,2220,2222
|
|
20240313,101900,1335644540,2215,2220,2225,2215,3267
|
|
20240313,101800,1328393955,2220,2220,2220,2215,10029
|
|
20240313,101700,1306178195,2215,2220,2225,2215,11277
|
|
20240313,101600,1281144270,2220,2220,2225,2220,1951
|
|
20240313,101500,1276813035,2225,2220,2225,2220,1699
|
|
20240313,101400,1273041250,2225,2220,2225,2220,1117
|
|
20240313,101300,1270561460,2225,2220,2225,2220,4394
|
|
20240313,101200,1260806725,2225,2220,2225,2220,4294
|
|
20240313,101100,1251267835,2225,2225,2225,2225,2881
|
|
20240313,101000,1244857610,2220,2225,2225,2220,23
|
|
20240313,100900,1244806540,2220,2225,2225,2220,18187
|
|
20240313,100800,1204431145,2225,2225,2225,2220,234
|
|
20240313,100700,1203910520,2225,2225,2225,2225,426
|
|
20240313,100600,1202962670,2225,2225,2225,2220,1151
|
|
20240313,100500,1200401735,2220,2225,2225,2220,892
|
|
20240313,100400,1198417065,2225,2225,2230,2220,2818
|
|
20240313,100300,1192148770,2230,2225,2230,2220,7192
|
|
20240313,100200,1176156055,2225,2230,2230,2225,4745
|
|
20240313,100100,1165592910,2230,2225,2230,2225,1056
|
|
20240313,100000,1163242645,2225,2225,2225,2220,4829
|
|
20240313,095900,1152499950,2225,2225,2225,2220,2909
|
|
20240313,095800,1146028175,2225,2225,2225,2225,508
|
|
20240313,095700,1144897875,2220,2225,2225,2220,1752
|
|
20240313,095600,1141004430,2225,2225,2230,2225,5271
|
|
20240313,095500,1129276450,2225,2225,2225,2220,1941
|
|
20240313,095400,1124960500,2225,2220,2225,2220,1395
|
|
20240313,095300,1121857625,2220,2220,2225,2220,4812
|
|
20240313,095200,1111174920,2220,2225,2225,2215,4776
|
|
20240313,095100,1100572420,2220,2225,2230,2220,4115
|
|
20240313,095000,1091428130,2225,2220,2230,2220,10360
|
|
20240313,094900,1068391305,2225,2225,2225,2220,8593
|
|
20240313,094800,1049305640,2225,2230,2235,2225,29799
|
|
20240313,094700,982854325,2230,2240,2240,2230,1254
|
|
20240313,094600,980052215,2240,2240,2240,2230,2602
|
|
20240313,094500,974236330,2240,2235,2240,2235,916
|
|
20240313,094400,972187305,2235,2235,2240,2235,7541
|
|
20240313,094300,955324110,2240,2240,2240,2235,7606
|
|
20240313,094200,938301670,2240,2240,2240,2240,74
|
|
20240313,094100,938135910,2240,2245,2245,2240,380
|
|
20240313,094000,937284480,2245,2245,2245,2235,13225
|
|
20240313,093900,907658700,2245,2245,2245,2245,168
|
|
20240313,093800,907281540,2245,2250,2250,2245,2038
|
|
20240313,093700,902705905,2250,2250,2250,2245,3465
|
|
20240313,093600,894925770,2250,2245,2250,2245,10044
|
|
20240313,093500,872362900,2245,2240,2250,2240,23484
|
|
20240313,093400,819558705,2245,2235,2245,2235,16225
|
|
20240313,093300,783180600,2235,2230,2235,2225,9587
|
|
20240313,093200,761764530,2230,2225,2230,2220,6270
|
|
20240313,093100,747807025,2230,2230,2230,2225,2721
|
|
20240313,093000,741751120,2230,2220,2230,2220,2227
|
|
20240313,092900,736788700,2220,2225,2225,2220,2427
|
|
20240313,092800,731395090,2225,2225,2225,2225,2414
|
|
20240313,092700,726023940,2225,2225,2225,2215,6965
|
|
20240313,092600,710564970,2220,2220,2225,2215,3826
|
|
20240313,092500,702074040,2220,2220,2225,2220,2047
|
|
20240313,092400,697528285,2220,2220,2225,2220,4819
|
|
20240313,092300,686827650,2225,2235,2235,2225,5961
|
|
20240313,092200,673537850,2230,2235,2235,2230,9200
|
|
20240313,092100,652998855,2235,2230,2235,2230,4101
|
|
20240313,092000,643851475,2235,2230,2235,2230,624
|
|
20240313,091900,642456855,2230,2235,2235,2230,1621
|
|
20240313,091800,638836595,2235,2230,2235,2225,13536
|
|
20240313,091700,608651765,2225,2215,2230,2215,46468
|
|
20240313,091600,505447045,2215,2210,2220,2210,4601
|
|
20240313,091500,495257460,2210,2215,2220,2210,17613
|
|
20240313,091400,456293660,2215,2220,2220,2215,8821
|
|
20240313,091300,436748325,2220,2220,2220,2215,9056
|
|
20240313,091200,416665495,2220,2225,2225,2215,11164
|
|
20240313,091100,391906815,2220,2225,2225,2220,5834
|
|
20240313,091000,378954265,2225,2220,2225,2220,11697
|
|
20240313,090900,352986825,2220,2225,2225,2220,2553
|
|
20240313,090800,347314340,2225,2225,2225,2220,5647
|
|
20240313,090700,334760470,2225,2225,2230,2220,10583
|
|
20240313,090600,311226490,2225,2220,2225,2215,30759
|
|
20240313,090500,242965960,2220,2220,2225,2215,9760
|
|
20240313,090400,221299925,2220,2220,2225,2215,21922
|
|
20240313,090300,172654630,2220,2225,2230,2220,18036
|
|
20240313,090200,132524400,2230,2230,2230,2225,7134
|
|
20240313,090100,116617785,2230,2235,2240,2225,21069
|
|
20240313,090000,69660220,2230,2230,2240,2230,30109
|