576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,183300,207351161865,2690,2690,2690,2690,617960
|
|
20240315,183200,207351161865,2690,2690,2690,2690,0
|
|
20240315,183100,207351161865,2690,2690,2690,2690,0
|
|
20240315,183000,207351161865,2690,2690,2690,2690,0
|
|
20240315,182900,207351161865,2690,2690,2690,2690,0
|
|
20240315,182800,207351161865,2690,2690,2690,2690,0
|
|
20240315,182700,207351161865,2690,2690,2690,2690,0
|
|
20240315,182600,207351161865,2690,2690,2690,2690,0
|
|
20240315,182500,207351161865,2690,2690,2690,2690,0
|
|
20240315,182400,207351161865,2690,2690,2690,2690,0
|
|
20240315,182300,207351161865,2690,2690,2690,2690,0
|
|
20240315,182200,207351161865,2690,2690,2690,2690,0
|
|
20240315,182100,207351161865,2690,2690,2690,2690,0
|
|
20240315,182000,207351161865,2690,2690,2690,2690,0
|
|
20240315,181900,207351161865,2690,2690,2690,2690,0
|
|
20240315,181800,207351161865,2690,2690,2690,2690,0
|
|
20240315,181700,207351161865,2690,2690,2690,2690,0
|
|
20240315,181600,207351161865,2690,2690,2690,2690,0
|
|
20240315,181500,207351161865,2690,2690,2690,2690,0
|
|
20240315,181400,207351161865,2690,2690,2690,2690,0
|
|
20240315,181300,207351161865,2690,2690,2690,2690,0
|
|
20240315,181200,207351161865,2690,2690,2690,2690,0
|
|
20240315,181100,207351161865,2690,2690,2690,2690,0
|
|
20240315,181000,207351161865,2690,2690,2690,2690,0
|
|
20240315,180900,207351161865,2690,2690,2690,2690,0
|
|
20240315,180800,207351161865,2690,2690,2690,2690,0
|
|
20240315,180700,207351161865,2690,2690,2690,2690,0
|
|
20240315,180600,207351161865,2690,2690,2690,2690,0
|
|
20240315,180500,207351161865,2690,2690,2690,2690,0
|
|
20240315,180400,207351161865,2690,2690,2690,2690,0
|
|
20240315,180300,207351161865,2690,2690,2690,2690,617960
|
|
20240315,180200,207351161865,2690,2690,2690,2690,0
|
|
20240315,180100,207351161865,2690,2690,2690,2690,0
|
|
20240315,180000,207351161865,2690,2690,2690,2690,0
|
|
20240315,175900,207351161865,2690,2690,2690,2690,0
|
|
20240315,175800,207351161865,2690,2690,2690,2690,0
|
|
20240315,175700,207351161865,2690,2690,2690,2690,0
|
|
20240315,175600,207351161865,2690,2690,2690,2690,0
|
|
20240315,175500,207351161865,2690,2690,2690,2690,0
|
|
20240315,175400,207351161865,2690,2690,2690,2690,0
|
|
20240315,175300,207351161865,2690,2690,2690,2690,0
|
|
20240315,175200,207351161865,2690,2690,2690,2690,0
|
|
20240315,175100,207351161865,2690,2690,2690,2690,0
|
|
20240315,175000,207351161865,2690,2690,2690,2690,0
|
|
20240315,174900,207351161865,2690,2690,2690,2690,0
|
|
20240315,174800,207351161865,2690,2690,2690,2690,0
|
|
20240315,174700,207351161865,2690,2690,2690,2690,0
|
|
20240315,174600,207351161865,2690,2690,2690,2690,0
|
|
20240315,174500,207351161865,2690,2690,2690,2690,0
|
|
20240315,174400,207351161865,2690,2690,2690,2690,0
|
|
20240315,174300,207351161865,2690,2690,2690,2690,0
|
|
20240315,174200,207351161865,2690,2690,2690,2690,0
|
|
20240315,174100,207351161865,2690,2690,2690,2690,0
|
|
20240315,174000,207351161865,2690,2690,2690,2690,0
|
|
20240315,173900,207351161865,2690,2690,2690,2690,0
|
|
20240315,173800,207351161865,2690,2690,2690,2690,0
|
|
20240315,173700,207351161865,2690,2690,2690,2690,0
|
|
20240315,173600,207351161865,2690,2690,2690,2690,0
|
|
20240315,173500,207351161865,2690,2690,2690,2690,0
|
|
20240315,173400,207351161865,2690,2690,2690,2690,0
|
|
20240315,173300,207351161865,2690,2690,2690,2690,617960
|
|
20240315,173200,207351161865,2690,2690,2690,2690,0
|
|
20240315,173100,207351161865,2690,2690,2690,2690,0
|
|
20240315,173000,207351161865,2690,2690,2690,2690,0
|
|
20240315,172900,207351161865,2690,2690,2690,2690,0
|
|
20240315,172800,207351161865,2690,2690,2690,2690,0
|
|
20240315,172700,207351161865,2690,2690,2690,2690,0
|
|
20240315,172600,207351161865,2690,2690,2690,2690,0
|
|
20240315,172500,207351161865,2690,2690,2690,2690,0
|
|
20240315,172400,207351161865,2690,2690,2690,2690,0
|
|
20240315,172300,207351161865,2690,2690,2690,2690,0
|
|
20240315,172200,207351161865,2690,2690,2690,2690,0
|
|
20240315,172100,207351161865,2690,2690,2690,2690,0
|
|
20240315,172000,207351161865,2690,2690,2690,2690,0
|
|
20240315,171900,207351161865,2690,2690,2690,2690,0
|
|
20240315,171800,207351161865,2690,2690,2690,2690,0
|
|
20240315,171700,207351161865,2690,2690,2690,2690,0
|
|
20240315,171600,207351161865,2690,2690,2690,2690,0
|
|
20240315,171500,207351161865,2690,2690,2690,2690,0
|
|
20240315,171400,207351161865,2690,2690,2690,2690,0
|
|
20240315,171300,207351161865,2690,2690,2690,2690,0
|
|
20240315,171200,207351161865,2690,2690,2690,2690,0
|
|
20240315,171100,207351161865,2690,2690,2690,2690,0
|
|
20240315,171000,207351161865,2690,2690,2690,2690,0
|
|
20240315,170900,207351161865,2690,2690,2690,2690,0
|
|
20240315,170800,207351161865,2690,2690,2690,2690,0
|
|
20240315,170700,207351161865,2690,2690,2690,2690,0
|
|
20240315,170600,207351161865,2690,2690,2690,2690,0
|
|
20240315,170500,207351161865,2690,2690,2690,2690,0
|
|
20240315,170400,207351161865,2690,2690,2690,2690,0
|
|
20240315,170300,207351161865,2690,2690,2690,2690,617960
|
|
20240315,170200,207351161865,2690,2690,2690,2690,0
|
|
20240315,170100,207351161865,2690,2690,2690,2690,0
|
|
20240315,170000,207351161865,2690,2690,2690,2690,0
|
|
20240315,165900,207351161865,2690,2690,2690,2690,0
|
|
20240315,165800,207351161865,2690,2690,2690,2690,0
|
|
20240315,165700,207351161865,2690,2690,2690,2690,0
|
|
20240315,165600,207351161865,2690,2690,2690,2690,0
|
|
20240315,165500,207351161865,2690,2690,2690,2690,0
|
|
20240315,165400,207351161865,2690,2690,2690,2690,0
|
|
20240315,165300,207351161865,2690,2690,2690,2690,0
|
|
20240315,165200,207351161865,2690,2690,2690,2690,0
|
|
20240315,165100,207351161865,2690,2690,2690,2690,0
|
|
20240315,165000,207351161865,2690,2690,2690,2690,0
|
|
20240315,164900,207351161865,2690,2690,2690,2690,0
|
|
20240315,164800,207351161865,2690,2690,2690,2690,0
|
|
20240315,164700,207351161865,2690,2690,2690,2690,0
|
|
20240315,164600,207351161865,2690,2690,2690,2690,0
|
|
20240315,164500,207351161865,2690,2690,2690,2690,0
|
|
20240315,164400,207351161865,2690,2690,2690,2690,0
|
|
20240315,164300,207351161865,2690,2690,2690,2690,0
|
|
20240315,164200,207351161865,2690,2690,2690,2690,0
|
|
20240315,164100,207351161865,2690,2690,2690,2690,0
|
|
20240315,164000,207351161865,2690,2690,2690,2690,0
|
|
20240315,163900,207351161865,2690,2690,2690,2690,0
|
|
20240315,163800,207351161865,2690,2690,2690,2690,0
|
|
20240315,163700,207351161865,2690,2690,2690,2690,0
|
|
20240315,163600,207351161865,2690,2690,2690,2690,0
|
|
20240315,163500,207351161865,2690,2690,2690,2690,0
|
|
20240315,163400,207351161865,2690,2690,2690,2690,0
|
|
20240315,163300,207351161865,2690,2690,2690,2690,617960
|
|
20240315,163200,207351161865,2690,2690,2690,2690,0
|
|
20240315,163100,207351161865,2690,2690,2690,2690,0
|
|
20240315,163000,207351161865,2690,2690,2690,2690,0
|
|
20240315,162900,207351161865,2690,2690,2690,2690,0
|
|
20240315,162800,207351161865,2690,2690,2690,2690,0
|
|
20240315,162700,207351161865,2690,2690,2690,2690,0
|
|
20240315,162600,207351161865,2690,2690,2690,2690,0
|
|
20240315,162500,207351161865,2690,2690,2690,2690,0
|
|
20240315,162400,207351161865,2690,2690,2690,2690,0
|
|
20240315,162300,207351161865,2690,2690,2690,2690,0
|
|
20240315,162200,207351161865,2690,2690,2690,2690,0
|
|
20240315,162100,207351161865,2690,2690,2690,2690,0
|
|
20240315,162000,207351161865,2690,2690,2690,2690,0
|
|
20240315,161900,207351161865,2690,2690,2690,2690,0
|
|
20240315,161800,207351161865,2690,2690,2690,2690,0
|
|
20240315,161700,207351161865,2690,2690,2690,2690,0
|
|
20240315,161600,207351161865,2690,2690,2690,2690,0
|
|
20240315,161500,207351161865,2690,2690,2690,2690,0
|
|
20240315,161400,207351161865,2690,2690,2690,2690,0
|
|
20240315,161300,207351161865,2690,2690,2690,2690,0
|
|
20240315,161200,207351161865,2690,2690,2690,2690,0
|
|
20240315,161100,207351161865,2690,2690,2690,2690,0
|
|
20240315,161000,207351161865,2690,2690,2690,2690,0
|
|
20240315,160900,207351161865,2690,2690,2690,2690,0
|
|
20240315,160800,207351161865,2690,2690,2690,2690,0
|
|
20240315,160700,207351161865,2690,2690,2690,2690,0
|
|
20240315,160600,207351161865,2690,2690,2690,2690,0
|
|
20240315,160500,207351161865,2690,2690,2690,2690,0
|
|
20240315,160400,207351161865,2690,2690,2690,2690,0
|
|
20240315,160300,207351161865,2690,2690,2690,2690,617960
|
|
20240315,160200,207351161865,2690,2690,2690,2690,0
|
|
20240315,160100,207351161865,2690,2690,2690,2690,0
|
|
20240315,160000,207351161865,2690,2690,2690,2690,0
|
|
20240315,155900,207351161865,2690,2690,2690,2690,0
|
|
20240315,155800,207351161865,2690,2690,2690,2690,0
|
|
20240315,155700,207351161865,2690,2690,2690,2690,0
|
|
20240315,155600,207351161865,2690,2690,2690,2690,0
|
|
20240315,155500,207351161865,2690,2690,2690,2690,0
|
|
20240315,155400,207351161865,2690,2690,2690,2690,0
|
|
20240315,155300,207351161865,2690,2690,2690,2690,0
|
|
20240315,155200,207351161865,2690,2690,2690,2690,0
|
|
20240315,155100,207351161865,2690,2690,2690,2690,0
|
|
20240315,155000,207351161865,2690,2690,2690,2690,0
|
|
20240315,154900,207351161865,2690,2690,2690,2690,0
|
|
20240315,154800,207351161865,2690,2690,2690,2690,0
|
|
20240315,154700,207351161865,2690,2690,2690,2690,0
|
|
20240315,154600,207351161865,2690,2690,2690,2690,0
|
|
20240315,154500,207351161865,2690,2690,2690,2690,0
|
|
20240315,154400,207351161865,2690,2690,2690,2690,0
|
|
20240315,154300,207351161865,2690,2690,2690,2690,0
|
|
20240315,154200,207351161865,2690,2690,2690,2690,0
|
|
20240315,154100,207351161865,2690,2690,2690,2690,0
|
|
20240315,154000,207351161865,2690,2690,2690,2690,0
|
|
20240315,153900,207351161865,2690,2690,2690,2690,0
|
|
20240315,153800,207351161865,2690,2690,2690,2690,0
|
|
20240315,153700,207351161865,2690,2690,2690,2690,0
|
|
20240315,153600,207351161865,2690,2690,2690,2690,0
|
|
20240315,153500,207351161865,2690,2690,2690,2690,0
|
|
20240315,153400,207351161865,2690,2690,2690,2690,0
|
|
20240315,153300,207351161865,2690,2690,2690,2690,617960
|
|
20240315,153200,207351161865,2690,2690,2690,2690,0
|
|
20240315,153100,207351161865,2690,2690,2690,2690,0
|
|
20240315,153000,207351161865,2690,2690,2690,2690,617960
|
|
20240315,152900,205688849465,2690,2690,2690,2690,0
|
|
20240315,152800,205688849465,2690,2690,2690,2690,0
|
|
20240315,152700,205688849465,2690,2690,2690,2690,0
|
|
20240315,152600,205688849465,2690,2690,2690,2690,0
|
|
20240315,152500,205688849465,2690,2690,2690,2690,0
|
|
20240315,152400,205688849465,2690,2690,2690,2690,0
|
|
20240315,152300,205688849465,2690,2690,2690,2690,0
|
|
20240315,152200,205688849465,2690,2690,2690,2690,0
|
|
20240315,152100,205688849465,2690,2690,2690,2690,0
|
|
20240315,152000,205688849465,2690,2690,2690,2690,0
|
|
20240315,151900,205688849465,2690,2690,2695,2685,158950
|
|
20240315,151800,205261345990,2690,2680,2690,2680,87818
|
|
20240315,151700,205025709385,2685,2695,2695,2680,144668
|
|
20240315,151600,204636775515,2695,2695,2700,2690,163944
|
|
20240315,151500,204194594265,2695,2685,2695,2685,112103
|
|
20240315,151400,203893054500,2685,2685,2690,2680,68133
|
|
20240315,151300,203710120875,2685,2690,2695,2685,102780
|
|
20240315,151200,203433956910,2690,2695,2700,2685,101223
|
|
20240315,151100,203161485800,2695,2690,2700,2690,81504
|
|
20240315,151000,202941722270,2695,2700,2710,2695,205956
|
|
20240315,150900,202385275520,2695,2690,2700,2685,173147
|
|
20240315,150800,201918690315,2690,2685,2695,2685,94571
|
|
20240315,150700,201664123115,2690,2665,2695,2665,146935
|
|
20240315,150600,201270015680,2670,2660,2670,2650,124318
|
|
20240315,150500,200939780620,2665,2675,2675,2660,73315
|
|
20240315,150400,200744188825,2670,2670,2675,2670,71530
|
|
20240315,150300,200553127840,2675,2665,2675,2665,48182
|
|
20240315,150200,200424496665,2665,2665,2670,2660,86327
|
|
20240315,150100,200194424130,2665,2665,2675,2650,138104
|
|
20240315,150000,199827077085,2665,2675,2675,2660,127253
|
|
20240315,145900,199487609140,2675,2680,2680,2670,116613
|
|
20240315,145800,199175782325,2680,2680,2685,2670,130624
|
|
20240315,145700,198826034815,2680,2700,2700,2680,112588
|
|
20240315,145600,198523081515,2700,2700,2705,2690,134457
|
|
20240315,145500,198160228615,2705,2705,2710,2700,108286
|
|
20240315,145400,197867399205,2705,2710,2715,2705,132511
|
|
20240315,145300,197508268900,2710,2700,2710,2695,194305
|
|
20240315,145200,196982507340,2700,2700,2700,2685,127133
|
|
20240315,145100,196640394210,2700,2690,2700,2685,122413
|
|
20240315,145000,196310700435,2690,2695,2700,2690,94121
|
|
20240315,144900,196057022875,2695,2710,2710,2695,107969
|
|
20240315,144800,195765253875,2710,2700,2715,2700,155325
|
|
20240315,144700,195344335295,2705,2710,2715,2700,264366
|
|
20240315,144600,194628153835,2705,2700,2710,2685,251135
|
|
20240315,144500,193950173580,2695,2675,2700,2675,139754
|
|
20240315,144400,193574334570,2680,2670,2680,2665,76449
|
|
20240315,144300,193370022605,2670,2675,2680,2670,87660
|
|
20240315,144200,193135460480,2680,2700,2705,2675,363730
|
|
20240315,144100,192156146155,2700,2690,2700,2685,165163
|
|
20240315,144000,191711245780,2685,2675,2690,2675,109212
|
|
20240315,143900,191418257310,2680,2670,2680,2665,68390
|
|
20240315,143800,191235591880,2665,2670,2670,2660,48753
|
|
20240315,143700,191105678780,2665,2680,2680,2660,121231
|
|
20240315,143600,190782199760,2680,2690,2695,2670,112937
|
|
20240315,143500,190479380990,2690,2675,2695,2665,277111
|
|
20240315,143400,189735856700,2675,2680,2685,2670,97631
|
|
20240315,143300,189474371430,2685,2675,2690,2670,305993
|
|
20240315,143200,188654132355,2675,2650,2675,2645,193620
|
|
20240315,143100,188137468775,2650,2660,2665,2640,71789
|
|
20240315,143000,187947079250,2655,2640,2665,2635,169237
|
|
20240315,142900,187498135955,2635,2645,2645,2635,35284
|
|
20240315,142800,187404950805,2640,2640,2650,2640,88300
|
|
20240315,142700,187171430775,2640,2630,2640,2630,55558
|
|
20240315,142600,187025015315,2630,2635,2635,2615,48076
|
|
20240315,142500,186898909350,2635,2620,2635,2610,169779
|
|
20240315,142400,186453130575,2620,2630,2630,2615,62205
|
|
20240315,142300,186290017585,2630,2630,2635,2620,74589
|
|
20240315,142200,186094021485,2625,2650,2650,2625,98334
|
|
20240315,142100,185834181730,2645,2650,2655,2645,185500
|
|
20240315,142000,185342503535,2650,2625,2650,2620,238874
|
|
20240315,141900,184712791360,2625,2610,2635,2610,183023
|
|
20240315,141800,184232757805,2610,2610,2610,2600,73931
|
|
20240315,141700,184040123975,2610,2625,2625,2595,205693
|
|
20240315,141600,183503472890,2625,2605,2630,2605,185906
|
|
20240315,141500,183016693995,2605,2605,2615,2590,416816
|
|
20240315,141400,181933181850,2605,2630,2630,2600,352530
|
|
20240315,141300,181012613620,2630,2625,2630,2620,87654
|
|
20240315,141200,180782655970,2620,2625,2645,2620,197607
|
|
20240315,141100,180262930455,2625,2630,2635,2620,317507
|
|
20240315,141000,179429575940,2630,2660,2665,2630,429810
|
|
20240315,140900,178292707230,2665,2670,2675,2660,225795
|
|
20240315,140800,177690982395,2675,2670,2685,2670,68607
|
|
20240315,140700,177507562355,2675,2675,2680,2660,228057
|
|
20240315,140600,176899206145,2680,2705,2705,2675,173975
|
|
20240315,140500,176430808745,2705,2690,2705,2690,99044
|
|
20240315,140400,176163407660,2695,2690,2695,2685,53541
|
|
20240315,140300,176019225535,2690,2700,2700,2675,165286
|
|
20240315,140200,175575326615,2700,2685,2700,2680,109835
|
|
20240315,140100,175279903335,2680,2685,2685,2680,34073
|
|
20240315,140000,175188493295,2680,2675,2685,2675,44406
|
|
20240315,135900,175069517700,2675,2680,2685,2675,68927
|
|
20240315,135800,174884958605,2685,2685,2690,2680,73319
|
|
20240315,135700,174687997745,2690,2690,2690,2685,44608
|
|
20240315,135600,174568049215,2690,2690,2690,2680,104010
|
|
20240315,135500,174288590935,2685,2675,2690,2675,51307
|
|
20240315,135400,174151032105,2675,2685,2685,2670,105500
|
|
20240315,135300,173868484980,2680,2670,2685,2665,86337
|
|
20240315,135200,173637844360,2670,2690,2695,2660,360578
|
|
20240315,135100,172673950500,2695,2685,2695,2685,71556
|
|
20240315,135000,172481467200,2690,2710,2710,2685,188163
|
|
20240315,134900,171974343505,2705,2700,2710,2695,58866
|
|
20240315,134800,171815371285,2700,2690,2700,2685,44936
|
|
20240315,134700,171694319870,2695,2700,2710,2685,109580
|
|
20240315,134600,171399437130,2700,2720,2720,2700,125460
|
|
20240315,134500,171059170195,2720,2710,2720,2710,105339
|
|
20240315,134400,170773059790,2715,2710,2720,2705,93763
|
|
20240315,134300,170518791745,2720,2715,2725,2710,226560
|
|
20240315,134200,169902956765,2710,2695,2715,2690,125691
|
|
20240315,134100,169562771260,2690,2705,2710,2690,211678
|
|
20240315,134000,168990631610,2710,2685,2710,2680,168619
|
|
20240315,133900,168535847880,2680,2675,2685,2665,93330
|
|
20240315,133800,168286454175,2670,2675,2685,2670,72477
|
|
20240315,133700,168092458560,2680,2685,2685,2675,35670
|
|
20240315,133600,167996822895,2680,2690,2690,2680,62434
|
|
20240315,133500,167829230450,2690,2665,2690,2665,88167
|
|
20240315,133400,167593069700,2665,2680,2680,2660,161413
|
|
20240315,133300,167162798360,2675,2680,2680,2670,103700
|
|
20240315,133200,166885235205,2680,2700,2700,2670,158252
|
|
20240315,133100,166460776635,2695,2685,2700,2680,131087
|
|
20240315,133000,166108296860,2685,2680,2685,2675,101762
|
|
20240315,132900,165835527525,2680,2690,2690,2680,103986
|
|
20240315,132800,165556223490,2685,2695,2700,2670,386054
|
|
20240315,132700,164521318230,2695,2710,2715,2695,205287
|
|
20240315,132600,163966320415,2715,2715,2720,2705,71301
|
|
20240315,132500,163773023020,2715,2735,2740,2710,196243
|
|
20240315,132400,163238323615,2735,2720,2740,2720,187289
|
|
20240315,132300,162726879260,2715,2705,2720,2700,59310
|
|
20240315,132200,162566119700,2705,2710,2710,2700,72363
|
|
20240315,132100,162370476120,2705,2715,2720,2700,166664
|
|
20240315,132000,161919451055,2720,2715,2725,2710,65652
|
|
20240315,131900,161741050735,2710,2710,2715,2700,125244
|
|
20240315,131800,161402032325,2710,2740,2745,2705,329253
|
|
20240315,131700,160505689470,2740,2720,2745,2715,209390
|
|
20240315,131600,159933643360,2715,2720,2725,2715,131972
|
|
20240315,131500,159574663450,2720,2710,2725,2705,141488
|
|
20240315,131400,159190159725,2705,2705,2710,2700,61414
|
|
20240315,131300,159023990575,2705,2710,2710,2695,137093
|
|
20240315,131200,158653683400,2705,2710,2720,2705,122206
|
|
20240315,131100,158322238465,2710,2695,2710,2690,133382
|
|
20240315,131000,157962282330,2690,2695,2710,2690,277249
|
|
20240315,130900,157214394365,2700,2715,2715,2695,273562
|
|
20240315,130800,156473689430,2715,2725,2730,2705,355009
|
|
20240315,130700,155509008055,2730,2760,2765,2720,353965
|
|
20240315,130600,154538982595,2755,2745,2765,2735,308220
|
|
20240315,130500,153690095275,2745,2755,2775,2725,521517
|
|
20240315,130400,152251353365,2755,2725,2770,2720,673586
|
|
20240315,130300,150398724690,2730,2730,2735,2720,369715
|
|
20240315,130200,149389748335,2730,2720,2735,2715,392924
|
|
20240315,130100,148318934200,2720,2690,2720,2685,292107
|
|
20240315,130000,147529048905,2685,2685,2695,2680,104359
|
|
20240315,125900,147248330960,2680,2685,2695,2675,111211
|
|
20240315,125800,146949792000,2695,2705,2710,2680,215090
|
|
20240315,125700,146369646600,2700,2700,2710,2690,406986
|
|
20240315,125600,145270555835,2700,2665,2700,2665,361793
|
|
20240315,125500,144298899270,2665,2665,2670,2660,34843
|
|
20240315,125400,144206039135,2660,2675,2675,2660,64715
|
|
20240315,125300,144033440645,2670,2660,2675,2660,96456
|
|
20240315,125200,143776212085,2660,2670,2675,2660,131412
|
|
20240315,125100,143425752330,2670,2650,2670,2645,120658
|
|
20240315,125000,143105068510,2650,2655,2665,2640,324868
|
|
20240315,124900,142243698220,2660,2685,2690,2655,301935
|
|
20240315,124800,141439237400,2680,2670,2690,2670,111937
|
|
20240315,124700,141139444020,2675,2680,2685,2670,119264
|
|
20240315,124600,140820072610,2685,2690,2695,2680,77746
|
|
20240315,124500,140611276490,2690,2695,2695,2680,62354
|
|
20240315,124400,140443598075,2695,2670,2695,2670,133714
|
|
20240315,124300,140084219780,2670,2670,2680,2665,143000
|
|
20240315,124200,139702250885,2670,2700,2705,2670,257582
|
|
20240315,124100,139009428305,2700,2685,2700,2685,107540
|
|
20240315,124000,138719761590,2685,2680,2700,2675,109922
|
|
20240315,123900,138424318345,2680,2685,2695,2670,205097
|
|
20240315,123800,137874864555,2680,2705,2715,2680,252123
|
|
20240315,123700,137194295830,2705,2695,2705,2685,164970
|
|
20240315,123600,136749783970,2690,2700,2700,2675,226971
|
|
20240315,123500,136139741770,2695,2695,2710,2690,234611
|
|
20240315,123400,135505843955,2700,2690,2715,2685,1056080
|
|
20240315,123300,132652303340,2690,2660,2690,2655,773832
|
|
20240315,123200,130584319720,2655,2645,2665,2645,290164
|
|
20240315,123100,129814337730,2650,2640,2655,2635,359569
|
|
20240315,123000,128864037985,2640,2660,2665,2640,435315
|
|
20240315,122900,127708097470,2660,2660,2665,2645,558428
|
|
20240315,122800,126226354625,2660,2670,2675,2655,706590
|
|
20240315,122700,124346457690,2670,2710,2710,2660,1154410
|
|
20240315,122600,121246320695,2705,2725,2730,2700,575567
|
|
20240315,122500,119684988555,2730,2745,2745,2720,384123
|
|
20240315,122400,118636076190,2745,2760,2765,2725,749982
|
|
20240315,122300,116579112550,2765,2765,2770,2755,306220
|
|
20240315,122200,115734030455,2770,2785,2790,2755,357664
|
|
20240315,122100,114744899580,2785,2780,2790,2775,119975
|
|
20240315,122000,114411252405,2785,2770,2785,2760,201432
|
|
20240315,121900,113851840595,2765,2760,2775,2760,198273
|
|
20240315,121800,113303440995,2765,2775,2795,2760,429064
|
|
20240315,121700,112112103930,2775,2800,2805,2775,272767
|
|
20240315,121600,111351070315,2800,2785,2810,2785,359020
|
|
20240315,121500,110345489440,2790,2790,2800,2775,271195
|
|
20240315,121400,109589291345,2790,2800,2810,2780,429093
|
|
20240315,121300,108390592040,2800,2815,2820,2795,270743
|
|
20240315,121200,107630958455,2810,2830,2835,2810,541747
|
|
20240315,121100,106104011215,2825,2815,2845,2815,934754
|
|
20240315,121000,103458691045,2820,2790,2820,2785,894459
|
|
20240315,120900,100950478820,2790,2775,2795,2775,421941
|
|
20240315,120800,99774855510,2780,2760,2785,2755,305826
|
|
20240315,120700,98927740210,2760,2750,2780,2745,470185
|
|
20240315,120600,97627780040,2750,2740,2755,2730,571064
|
|
20240315,120500,96062235315,2745,2775,2785,2725,1037518
|
|
20240315,120400,93215268285,2780,2775,2780,2770,180990
|
|
20240315,120300,92713264655,2770,2760,2775,2760,285408
|
|
20240315,120200,91923961525,2765,2780,2785,2760,430163
|
|
20240315,120100,90732434840,2785,2795,2800,2775,293207
|
|
20240315,120000,89916091985,2795,2780,2795,2770,526642
|
|
20240315,115900,88453021210,2780,2775,2795,2770,299924
|
|
20240315,115800,87617810980,2775,2770,2780,2770,453521
|
|
20240315,115700,86360017115,2770,2800,2800,2770,533063
|
|
20240315,115600,84875301045,2795,2800,2810,2790,476432
|
|
20240315,115500,83542832480,2805,2830,2845,2790,746730
|
|
20240315,115400,81435391040,2830,2810,2835,2810,590938
|
|
20240315,115300,79764230985,2810,2785,2815,2780,905397
|
|
20240315,115200,77226132225,2785,2810,2810,2780,816005
|
|
20240315,115100,74947131105,2805,2845,2845,2805,453233
|
|
20240315,115000,73668894520,2845,2835,2845,2810,779467
|
|
20240315,114900,71461058305,2830,2845,2865,2815,1272656
|
|
20240315,114800,67842898485,2850,2810,2850,2800,1496272
|
|
20240315,114700,63624034215,2820,2820,2820,2820,0
|
|
20240315,114600,63624034215,2820,2820,2820,2810,192760
|
|
20240315,114500,63080451115,2810,2790,2820,2775,904435
|
|
20240315,114400,60552067315,2785,2810,2815,2785,592945
|
|
20240315,114300,58892405390,2815,2800,2820,2790,940513
|
|
20240315,114200,56249108460,2800,2800,2810,2780,1422734
|
|
20240315,114100,52267116690,2795,2710,2800,2690,2079923
|
|
20240315,114000,46528110655,2710,2670,2715,2670,1068944
|
|
20240315,113900,43644702290,2670,2685,2700,2665,691416
|
|
20240315,113800,41789521855,2685,2670,2685,2655,514021
|
|
20240315,113700,40417847680,2670,2625,2675,2620,1272165
|
|
20240315,113600,37039938550,2630,2620,2640,2615,614265
|
|
20240315,113500,35424741750,2625,2595,2625,2590,854546
|
|
20240315,113400,33196542780,2595,2570,2595,2560,358741
|
|
20240315,113300,32269357480,2565,2580,2580,2565,153904
|
|
20240315,113200,31873245490,2580,2585,2590,2570,294643
|
|
20240315,113100,31112050360,2590,2565,2590,2560,502276
|
|
20240315,113000,29816128475,2565,2525,2565,2520,540345
|
|
20240315,112900,28442479870,2525,2515,2530,2515,97897
|
|
20240315,112800,28195542590,2520,2520,2525,2515,53503
|
|
20240315,112700,28060688260,2520,2520,2525,2515,99086
|
|
20240315,112600,27810797880,2520,2515,2520,2510,153915
|
|
20240315,112500,27423145220,2520,2490,2520,2485,247927
|
|
20240315,112400,26801717055,2490,2485,2490,2485,6535
|
|
20240315,112300,26785458235,2485,2485,2490,2485,11990
|
|
20240315,112200,26755650340,2485,2490,2490,2485,41942
|
|
20240315,112100,26651363115,2490,2495,2495,2485,14823
|
|
20240315,112000,26614457625,2495,2490,2495,2485,21834
|
|
20240315,111900,26560071940,2490,2490,2490,2485,11368
|
|
20240315,111800,26531781175,2490,2485,2490,2485,7887
|
|
20240315,111700,26512154925,2485,2485,2490,2475,8700
|
|
20240315,111600,26490569110,2480,2490,2490,2475,32000
|
|
20240315,111500,26411209830,2485,2490,2490,2485,11338
|
|
20240315,111400,26383003835,2490,2485,2490,2485,4411
|
|
20240315,111300,26372029410,2485,2485,2490,2480,17031
|
|
20240315,111200,26329686895,2480,2485,2485,2480,6627
|
|
20240315,111100,26313241685,2480,2485,2485,2480,11946
|
|
20240315,111000,26283596990,2480,2485,2485,2480,6679
|
|
20240315,110900,26267028595,2480,2485,2485,2480,11932
|
|
20240315,110800,26237405190,2485,2480,2485,2480,3328
|
|
20240315,110700,26229149470,2480,2480,2485,2480,4946
|
|
20240315,110600,26216877180,2480,2485,2485,2480,25387
|
|
20240315,110500,26153877570,2485,2485,2490,2485,3827
|
|
20240315,110400,26144362570,2485,2485,2490,2480,37282
|
|
20240315,110300,26051855100,2485,2480,2490,2480,13390
|
|
20240315,110200,26018580720,2480,2480,2490,2480,13555
|
|
20240315,110100,25984916060,2480,2485,2490,2480,18273
|
|
20240315,110000,25939526210,2485,2490,2495,2480,28424
|
|
20240315,105900,25868841390,2495,2500,2500,2490,15544
|
|
20240315,105800,25830073455,2495,2495,2500,2495,6297
|
|
20240315,105700,25814351575,2495,2495,2500,2490,23973
|
|
20240315,105600,25754472905,2495,2500,2500,2495,10758
|
|
20240315,105500,25727615865,2500,2500,2505,2495,18600
|
|
20240315,105400,25681122500,2505,2500,2505,2500,7646
|
|
20240315,105300,25661992635,2505,2500,2505,2500,6714
|
|
20240315,105200,25645181185,2505,2495,2505,2495,33514
|
|
20240315,105100,25561424920,2495,2500,2500,2490,22200
|
|
20240315,105000,25506037295,2495,2500,2500,2495,11977
|
|
20240315,104900,25476135210,2495,2510,2510,2490,27797
|
|
20240315,104800,25406661530,2505,2510,2510,2500,43391
|
|
20240315,104700,25297853865,2505,2505,2515,2505,108725
|
|
20240315,104600,25024855055,2505,2490,2505,2490,129252
|
|
20240315,104500,24701612730,2495,2495,2495,2490,57646
|
|
20240315,104400,24557810425,2490,2490,2495,2490,4276
|
|
20240315,104300,24547158370,2490,2485,2495,2480,35082
|
|
20240315,104200,24459900160,2485,2480,2485,2480,14235
|
|
20240315,104100,24424553890,2485,2485,2485,2480,4635
|
|
20240315,104000,24413051955,2485,2485,2485,2480,3092
|
|
20240315,103900,24405377135,2480,2480,2485,2480,5385
|
|
20240315,103800,24392012000,2480,2485,2485,2480,13824
|
|
20240315,103700,24357711565,2485,2495,2495,2485,35935
|
|
20240315,103600,24268295365,2495,2495,2500,2495,21614
|
|
20240315,103500,24214360955,2500,2495,2505,2495,49820
|
|
20240315,103400,24089839125,2500,2500,2500,2490,49022
|
|
20240315,103300,23967422760,2500,2500,2500,2495,36592
|
|
20240315,103200,23876011125,2500,2495,2500,2490,33445
|
|
20240315,103100,23792546125,2490,2490,2495,2490,21908
|
|
20240315,103000,23737897605,2490,2490,2490,2485,59990
|
|
20240315,102900,23588527000,2490,2485,2490,2485,9901
|
|
20240315,102800,23563881160,2485,2480,2490,2475,19169
|
|
20240315,102700,23516328645,2480,2480,2480,2475,13673
|
|
20240315,102600,23482438085,2475,2475,2480,2475,16513
|
|
20240315,102500,23441560060,2475,2475,2480,2475,9567
|
|
20240315,102400,23417881325,2475,2475,2480,2475,8597
|
|
20240315,102300,23396593870,2475,2475,2480,2475,12522
|
|
20240315,102200,23365596365,2475,2480,2485,2475,42250
|
|
20240315,102100,23260852070,2485,2485,2490,2480,23419
|
|
20240315,102000,23202640540,2490,2490,2495,2480,35644
|
|
20240315,101900,23113934055,2485,2480,2490,2480,21193
|
|
20240315,101800,23061257945,2485,2480,2485,2475,21207
|
|
20240315,101700,23008691065,2475,2480,2480,2475,35486
|
|
20240315,101600,22920749315,2480,2470,2480,2470,13355
|
|
20240315,101500,22887730565,2470,2470,2475,2470,12255
|
|
20240315,101400,22857409835,2475,2470,2475,2465,15564
|
|
20240315,101300,22818972370,2470,2485,2490,2470,100812
|
|
20240315,101200,22568859060,2490,2490,2495,2485,23410
|
|
20240315,101100,22510590605,2495,2485,2495,2480,48242
|
|
20240315,101000,22390575565,2480,2480,2495,2480,78846
|
|
20240315,100900,22194429940,2480,2475,2485,2475,37533
|
|
20240315,100800,22101413150,2480,2470,2480,2470,45882
|
|
20240315,100700,21987716025,2480,2470,2480,2460,63114
|
|
20240315,100600,21831989760,2465,2475,2475,2465,30287
|
|
20240315,100500,21757298875,2475,2470,2480,2465,23857
|
|
20240315,100400,21698307660,2475,2475,2475,2465,19198
|
|
20240315,100300,21650929340,2475,2475,2480,2465,43552
|
|
20240315,100200,21543259215,2470,2470,2475,2470,18506
|
|
20240315,100100,21497530340,2475,2485,2485,2470,78402
|
|
20240315,100000,21303471490,2485,2475,2485,2475,25257
|
|
20240315,095900,21240897615,2475,2495,2495,2475,39807
|
|
20240315,095800,21142003760,2495,2495,2495,2490,32455
|
|
20240315,095700,21061062840,2495,2485,2500,2480,61947
|
|
20240315,095600,20906879470,2485,2485,2490,2480,35619
|
|
20240315,095500,20818386790,2480,2495,2500,2475,86797
|
|
20240315,095400,20602543240,2495,2515,2515,2495,109237
|
|
20240315,095300,20329045120,2515,2505,2515,2500,99001
|
|
20240315,095200,20080801630,2505,2510,2515,2500,154839
|
|
20240315,095100,19692371590,2510,2495,2510,2490,211013
|
|
20240315,095000,19164784720,2495,2490,2500,2485,162446
|
|
20240315,094900,18759844840,2490,2475,2490,2470,133803
|
|
20240315,094800,18427960260,2475,2450,2475,2445,103986
|
|
20240315,094700,18171860310,2450,2445,2450,2440,22168
|
|
20240315,094600,18117577485,2440,2450,2455,2440,16562
|
|
20240315,094500,18077043120,2450,2445,2455,2440,18185
|
|
20240315,094400,18032532215,2445,2445,2445,2435,13798
|
|
20240315,094300,17998846545,2440,2435,2445,2435,16945
|
|
20240315,094200,17957494425,2440,2440,2445,2430,84845
|
|
20240315,094100,17750704545,2445,2450,2455,2440,70734
|
|
20240315,094000,17577707570,2450,2455,2455,2450,36554
|
|
20240315,093900,17488116770,2455,2455,2460,2450,17862
|
|
20240315,093800,17444259035,2455,2460,2465,2455,16808
|
|
20240315,093700,17402909030,2465,2455,2465,2455,37346
|
|
20240315,093600,17311092720,2460,2465,2465,2450,42736
|
|
20240315,093500,17205967390,2465,2465,2470,2460,36564
|
|
20240315,093400,17115823520,2465,2450,2465,2445,72110
|
|
20240315,093300,16938957400,2445,2450,2450,2445,22445
|
|
20240315,093200,16884067205,2445,2450,2455,2440,82874
|
|
20240315,093100,16681408860,2450,2465,2465,2450,98770
|
|
20240315,093000,16439034340,2465,2465,2465,2460,31782
|
|
20240315,092900,16360755010,2460,2450,2465,2450,89723
|
|
20240315,092800,16140169475,2450,2460,2460,2450,70687
|
|
20240315,092700,15966733810,2460,2465,2470,2460,74017
|
|
20240315,092600,15784450175,2465,2475,2475,2460,89736
|
|
20240315,092500,15563228400,2470,2480,2485,2470,119348
|
|
20240315,092400,15267714690,2485,2485,2485,2480,40357
|
|
20240315,092300,15167539335,2480,2485,2485,2480,46583
|
|
20240315,092200,15051945650,2480,2470,2490,2465,108430
|
|
20240315,092100,14783277585,2475,2475,2480,2470,100653
|
|
20240315,092000,14534296275,2475,2480,2485,2475,97513
|
|
20240315,091900,14292628915,2485,2490,2490,2480,61573
|
|
20240315,091800,14139569605,2490,2485,2500,2485,88057
|
|
20240315,091700,13920180325,2485,2505,2505,2485,132642
|
|
20240315,091600,13589422930,2500,2510,2515,2500,160648
|
|
20240315,091500,13186614570,2505,2510,2515,2500,72915
|
|
20240315,091400,13003711155,2500,2515,2515,2490,131152
|
|
20240315,091300,12675998710,2510,2505,2520,2500,211487
|
|
20240315,091200,12144999620,2505,2485,2505,2480,104877
|
|
20240315,091100,11883303740,2485,2495,2500,2480,83891
|
|
20240315,091000,11674582500,2495,2475,2495,2465,176712
|
|
20240315,090900,11236616255,2475,2470,2480,2455,163591
|
|
20240315,090800,10832330790,2470,2485,2490,2460,296355
|
|
20240315,090700,10098144630,2490,2515,2520,2480,287821
|
|
20240315,090600,9377898030,2510,2525,2530,2510,164801
|
|
20240315,090500,8962428760,2520,2500,2530,2490,317265
|
|
20240315,090400,8165177575,2500,2515,2520,2490,372060
|
|
20240315,090300,7233013380,2520,2535,2550,2500,571848
|
|
20240315,090200,5788349415,2540,2545,2550,2520,501502
|
|
20240315,090100,4514332105,2545,2565,2570,2545,629889
|
|
20240315,090000,2901970640,2570,2565,2590,2555,1129306
|