577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,183400,35307866695,2525,2525,2525,2525,167999
|
|
20240318,183300,35307866695,2525,2525,2525,2525,0
|
|
20240318,183200,35307866695,2525,2525,2525,2525,0
|
|
20240318,183100,35307866695,2525,2525,2525,2525,0
|
|
20240318,183000,35307866695,2525,2525,2525,2525,0
|
|
20240318,182900,35307866695,2525,2525,2525,2525,0
|
|
20240318,182800,35307866695,2525,2525,2525,2525,0
|
|
20240318,182700,35307866695,2525,2525,2525,2525,0
|
|
20240318,182600,35307866695,2525,2525,2525,2525,0
|
|
20240318,182500,35307866695,2525,2525,2525,2525,0
|
|
20240318,182400,35307866695,2525,2525,2525,2525,0
|
|
20240318,182300,35307866695,2525,2525,2525,2525,0
|
|
20240318,182200,35307866695,2525,2525,2525,2525,0
|
|
20240318,182100,35307866695,2525,2525,2525,2525,0
|
|
20240318,182000,35307866695,2525,2525,2525,2525,0
|
|
20240318,181900,35307866695,2525,2525,2525,2525,0
|
|
20240318,181800,35307866695,2525,2525,2525,2525,0
|
|
20240318,181700,35307866695,2525,2525,2525,2525,0
|
|
20240318,181600,35307866695,2525,2525,2525,2525,0
|
|
20240318,181500,35307866695,2525,2525,2525,2525,0
|
|
20240318,181400,35307866695,2525,2525,2525,2525,0
|
|
20240318,181300,35307866695,2525,2525,2525,2525,0
|
|
20240318,181200,35307866695,2525,2525,2525,2525,0
|
|
20240318,181100,35307866695,2525,2525,2525,2525,0
|
|
20240318,181000,35307866695,2525,2525,2525,2525,0
|
|
20240318,180900,35307866695,2525,2525,2525,2525,0
|
|
20240318,180800,35307866695,2525,2525,2525,2525,0
|
|
20240318,180700,35307866695,2525,2525,2525,2525,0
|
|
20240318,180600,35307866695,2525,2525,2525,2525,0
|
|
20240318,180500,35307866695,2525,2525,2525,2525,0
|
|
20240318,180400,35307866695,2525,2525,2525,2525,167999
|
|
20240318,180300,35307866695,2525,2525,2525,2525,0
|
|
20240318,180200,35307866695,2525,2525,2525,2525,0
|
|
20240318,180100,35307866695,2525,2525,2525,2525,0
|
|
20240318,180000,35307866695,2525,2525,2525,2525,0
|
|
20240318,175900,35307866695,2525,2525,2525,2525,0
|
|
20240318,175800,35307866695,2525,2525,2525,2525,0
|
|
20240318,175700,35307866695,2525,2525,2525,2525,0
|
|
20240318,175600,35307866695,2525,2525,2525,2525,0
|
|
20240318,175500,35307866695,2525,2525,2525,2525,0
|
|
20240318,175400,35307866695,2525,2525,2525,2525,0
|
|
20240318,175300,35307866695,2525,2525,2525,2525,0
|
|
20240318,175200,35307866695,2525,2525,2525,2525,0
|
|
20240318,175100,35307866695,2525,2525,2525,2525,0
|
|
20240318,175000,35307866695,2525,2525,2525,2525,0
|
|
20240318,174900,35307866695,2525,2525,2525,2525,0
|
|
20240318,174800,35307866695,2525,2525,2525,2525,0
|
|
20240318,174700,35307866695,2525,2525,2525,2525,0
|
|
20240318,174600,35307866695,2525,2525,2525,2525,0
|
|
20240318,174500,35307866695,2525,2525,2525,2525,0
|
|
20240318,174400,35307866695,2525,2525,2525,2525,0
|
|
20240318,174300,35307866695,2525,2525,2525,2525,0
|
|
20240318,174200,35307866695,2525,2525,2525,2525,0
|
|
20240318,174100,35307866695,2525,2525,2525,2525,0
|
|
20240318,174000,35307866695,2525,2525,2525,2525,0
|
|
20240318,173900,35307866695,2525,2525,2525,2525,0
|
|
20240318,173800,35307866695,2525,2525,2525,2525,0
|
|
20240318,173700,35307866695,2525,2525,2525,2525,0
|
|
20240318,173600,35307866695,2525,2525,2525,2525,0
|
|
20240318,173500,35307866695,2525,2525,2525,2525,0
|
|
20240318,173400,35307866695,2525,2525,2525,2525,167999
|
|
20240318,173300,35307866695,2525,2525,2525,2525,0
|
|
20240318,173200,35307866695,2525,2525,2525,2525,0
|
|
20240318,173100,35307866695,2525,2525,2525,2525,0
|
|
20240318,173000,35307866695,2525,2525,2525,2525,0
|
|
20240318,172900,35307866695,2525,2525,2525,2525,0
|
|
20240318,172800,35307866695,2525,2525,2525,2525,0
|
|
20240318,172700,35307866695,2525,2525,2525,2525,0
|
|
20240318,172600,35307866695,2525,2525,2525,2525,0
|
|
20240318,172500,35307866695,2525,2525,2525,2525,0
|
|
20240318,172400,35307866695,2525,2525,2525,2525,0
|
|
20240318,172300,35307866695,2525,2525,2525,2525,0
|
|
20240318,172200,35307866695,2525,2525,2525,2525,0
|
|
20240318,172100,35307866695,2525,2525,2525,2525,0
|
|
20240318,172000,35307866695,2525,2525,2525,2525,0
|
|
20240318,171900,35307866695,2525,2525,2525,2525,0
|
|
20240318,171800,35307866695,2525,2525,2525,2525,0
|
|
20240318,171700,35307866695,2525,2525,2525,2525,0
|
|
20240318,171600,35307866695,2525,2525,2525,2525,0
|
|
20240318,171500,35307866695,2525,2525,2525,2525,0
|
|
20240318,171400,35307866695,2525,2525,2525,2525,0
|
|
20240318,171300,35307866695,2525,2525,2525,2525,0
|
|
20240318,171200,35307866695,2525,2525,2525,2525,0
|
|
20240318,171100,35307866695,2525,2525,2525,2525,0
|
|
20240318,171000,35307866695,2525,2525,2525,2525,0
|
|
20240318,170900,35307866695,2525,2525,2525,2525,0
|
|
20240318,170800,35307866695,2525,2525,2525,2525,0
|
|
20240318,170700,35307866695,2525,2525,2525,2525,0
|
|
20240318,170600,35307866695,2525,2525,2525,2525,0
|
|
20240318,170500,35307866695,2525,2525,2525,2525,0
|
|
20240318,170400,35307866695,2525,2525,2525,2525,167999
|
|
20240318,170300,35307866695,2525,2525,2525,2525,0
|
|
20240318,170200,35307866695,2525,2525,2525,2525,0
|
|
20240318,170100,35307866695,2525,2525,2525,2525,0
|
|
20240318,170000,35307866695,2525,2525,2525,2525,0
|
|
20240318,165900,35307866695,2525,2525,2525,2525,0
|
|
20240318,165800,35307866695,2525,2525,2525,2525,0
|
|
20240318,165700,35307866695,2525,2525,2525,2525,0
|
|
20240318,165600,35307866695,2525,2525,2525,2525,0
|
|
20240318,165500,35307866695,2525,2525,2525,2525,0
|
|
20240318,165400,35307866695,2525,2525,2525,2525,0
|
|
20240318,165300,35307866695,2525,2525,2525,2525,0
|
|
20240318,165200,35307866695,2525,2525,2525,2525,0
|
|
20240318,165100,35307866695,2525,2525,2525,2525,0
|
|
20240318,165000,35307866695,2525,2525,2525,2525,0
|
|
20240318,164900,35307866695,2525,2525,2525,2525,0
|
|
20240318,164800,35307866695,2525,2525,2525,2525,0
|
|
20240318,164700,35307866695,2525,2525,2525,2525,0
|
|
20240318,164600,35307866695,2525,2525,2525,2525,0
|
|
20240318,164500,35307866695,2525,2525,2525,2525,0
|
|
20240318,164400,35307866695,2525,2525,2525,2525,0
|
|
20240318,164300,35307866695,2525,2525,2525,2525,0
|
|
20240318,164200,35307866695,2525,2525,2525,2525,0
|
|
20240318,164100,35307866695,2525,2525,2525,2525,0
|
|
20240318,164000,35307866695,2525,2525,2525,2525,0
|
|
20240318,163900,35307866695,2525,2525,2525,2525,0
|
|
20240318,163800,35307866695,2525,2525,2525,2525,0
|
|
20240318,163700,35307866695,2525,2525,2525,2525,0
|
|
20240318,163600,35307866695,2525,2525,2525,2525,0
|
|
20240318,163500,35307866695,2525,2525,2525,2525,0
|
|
20240318,163400,35307866695,2525,2525,2525,2525,167999
|
|
20240318,163300,35307866695,2525,2525,2525,2525,0
|
|
20240318,163200,35307866695,2525,2525,2525,2525,0
|
|
20240318,163100,35307866695,2525,2525,2525,2525,0
|
|
20240318,163000,35307866695,2525,2525,2525,2525,0
|
|
20240318,162900,35307866695,2525,2525,2525,2525,0
|
|
20240318,162800,35307866695,2525,2525,2525,2525,0
|
|
20240318,162700,35307866695,2525,2525,2525,2525,0
|
|
20240318,162600,35307866695,2525,2525,2525,2525,0
|
|
20240318,162500,35307866695,2525,2525,2525,2525,0
|
|
20240318,162400,35307866695,2525,2525,2525,2525,0
|
|
20240318,162300,35307866695,2525,2525,2525,2525,0
|
|
20240318,162200,35307866695,2525,2525,2525,2525,0
|
|
20240318,162100,35307866695,2525,2525,2525,2525,0
|
|
20240318,162000,35307866695,2525,2525,2525,2525,0
|
|
20240318,161900,35307866695,2525,2525,2525,2525,0
|
|
20240318,161800,35307866695,2525,2525,2525,2525,0
|
|
20240318,161700,35307866695,2525,2525,2525,2525,0
|
|
20240318,161600,35307866695,2525,2525,2525,2525,0
|
|
20240318,161500,35307866695,2525,2525,2525,2525,0
|
|
20240318,161400,35307866695,2525,2525,2525,2525,0
|
|
20240318,161300,35307866695,2525,2525,2525,2525,0
|
|
20240318,161200,35307866695,2525,2525,2525,2525,0
|
|
20240318,161100,35307866695,2525,2525,2525,2525,0
|
|
20240318,161000,35307866695,2525,2525,2525,2525,0
|
|
20240318,160900,35307866695,2525,2525,2525,2525,0
|
|
20240318,160800,35307866695,2525,2525,2525,2525,0
|
|
20240318,160700,35307866695,2525,2525,2525,2525,0
|
|
20240318,160600,35307866695,2525,2525,2525,2525,0
|
|
20240318,160500,35307866695,2525,2525,2525,2525,0
|
|
20240318,160400,35307866695,2525,2525,2525,2525,167999
|
|
20240318,160300,35307866695,2525,2525,2525,2525,0
|
|
20240318,160200,35307866695,2525,2525,2525,2525,0
|
|
20240318,160100,35307866695,2525,2525,2525,2525,0
|
|
20240318,160000,35307866695,2525,2525,2525,2525,0
|
|
20240318,155900,35307866695,2525,2525,2525,2525,0
|
|
20240318,155800,35307866695,2525,2525,2525,2525,0
|
|
20240318,155700,35307866695,2525,2525,2525,2525,0
|
|
20240318,155600,35307866695,2525,2525,2525,2525,0
|
|
20240318,155500,35307866695,2525,2525,2525,2525,0
|
|
20240318,155400,35307866695,2525,2525,2525,2525,0
|
|
20240318,155300,35307866695,2525,2525,2525,2525,0
|
|
20240318,155200,35307866695,2525,2525,2525,2525,0
|
|
20240318,155100,35307866695,2525,2525,2525,2525,0
|
|
20240318,155000,35307866695,2525,2525,2525,2525,0
|
|
20240318,154900,35307866695,2525,2525,2525,2525,0
|
|
20240318,154800,35307866695,2525,2525,2525,2525,0
|
|
20240318,154700,35307866695,2525,2525,2525,2525,0
|
|
20240318,154600,35307866695,2525,2525,2525,2525,0
|
|
20240318,154500,35307866695,2525,2525,2525,2525,0
|
|
20240318,154400,35307866695,2525,2525,2525,2525,0
|
|
20240318,154300,35307866695,2525,2525,2525,2525,0
|
|
20240318,154200,35307866695,2525,2525,2525,2525,0
|
|
20240318,154100,35307866695,2525,2525,2525,2525,0
|
|
20240318,154000,35307866695,2525,2525,2525,2525,0
|
|
20240318,153900,35307866695,2525,2525,2525,2525,0
|
|
20240318,153800,35307866695,2525,2525,2525,2525,0
|
|
20240318,153700,35307866695,2525,2525,2525,2525,0
|
|
20240318,153600,35307866695,2525,2525,2525,2525,0
|
|
20240318,153500,35307866695,2525,2525,2525,2525,0
|
|
20240318,153400,35307866695,2525,2525,2525,2525,167999
|
|
20240318,153300,35307866695,2525,2525,2525,2525,0
|
|
20240318,153200,35307866695,2525,2525,2525,2525,0
|
|
20240318,153100,35307866695,2525,2525,2525,2525,0
|
|
20240318,153000,35307866695,2525,2525,2525,2525,167999
|
|
20240318,152900,34883669220,2530,2530,2530,2530,0
|
|
20240318,152800,34883669220,2530,2530,2530,2530,0
|
|
20240318,152700,34883669220,2530,2530,2530,2530,0
|
|
20240318,152600,34883669220,2530,2530,2530,2530,0
|
|
20240318,152500,34883669220,2530,2530,2530,2530,0
|
|
20240318,152400,34883669220,2530,2530,2530,2530,0
|
|
20240318,152300,34883669220,2530,2530,2530,2530,0
|
|
20240318,152200,34883669220,2530,2530,2530,2530,0
|
|
20240318,152100,34883669220,2530,2530,2530,2530,0
|
|
20240318,152000,34883669220,2530,2530,2530,2530,0
|
|
20240318,151900,34883669220,2530,2530,2530,2520,62368
|
|
20240318,151800,34726301535,2530,2525,2530,2525,29637
|
|
20240318,151700,34651463260,2530,2530,2530,2525,10251
|
|
20240318,151600,34625562425,2530,2530,2530,2525,20972
|
|
20240318,151500,34572511535,2530,2525,2530,2520,31688
|
|
20240318,151400,34492498685,2530,2540,2540,2525,85096
|
|
20240318,151300,34277209940,2540,2540,2540,2530,16537
|
|
20240318,151200,34235284410,2540,2525,2540,2525,27570
|
|
20240318,151100,34165466230,2525,2530,2530,2515,120339
|
|
20240318,151000,33862507300,2530,2525,2535,2525,16510
|
|
20240318,150900,33820796730,2525,2530,2535,2525,15040
|
|
20240318,150800,33782785945,2525,2545,2545,2515,158639
|
|
20240318,150700,33382500640,2545,2540,2550,2540,22962
|
|
20240318,150600,33324087260,2540,2545,2545,2535,11419
|
|
20240318,150500,33295097590,2545,2535,2545,2530,45708
|
|
20240318,150400,33179148290,2535,2535,2535,2530,9898
|
|
20240318,150300,33154081945,2530,2535,2535,2530,3312
|
|
20240318,150200,33145694640,2535,2535,2535,2530,13806
|
|
20240318,150100,33110727485,2535,2530,2535,2525,6472
|
|
20240318,150000,33094346200,2535,2535,2535,2525,14480
|
|
20240318,145900,33057751045,2525,2525,2530,2520,35301
|
|
20240318,145800,32968542075,2525,2525,2530,2525,18042
|
|
20240318,145700,32922965525,2530,2540,2540,2520,168104
|
|
20240318,145600,32499062695,2540,2530,2540,2525,13226
|
|
20240318,145500,32465556290,2535,2540,2540,2530,10452
|
|
20240318,145400,32439090565,2540,2540,2545,2525,114837
|
|
20240318,145300,32148837250,2540,2535,2545,2530,108041
|
|
20240318,145200,31875416910,2535,2535,2540,2530,5950
|
|
20240318,145100,31860332995,2535,2540,2540,2530,52691
|
|
20240318,145000,31726794095,2540,2545,2545,2540,9417
|
|
20240318,144900,31702874795,2545,2540,2545,2540,6098
|
|
20240318,144800,31687369635,2540,2535,2545,2535,6607
|
|
20240318,144700,31670602650,2535,2540,2545,2535,16104
|
|
20240318,144600,31629757195,2540,2545,2545,2535,84593
|
|
20240318,144500,31415166845,2545,2550,2550,2545,15814
|
|
20240318,144400,31374915355,2550,2545,2550,2545,6303
|
|
20240318,144300,31358859895,2550,2545,2550,2545,10592
|
|
20240318,144200,31331888790,2550,2550,2550,2545,8524
|
|
20240318,144100,31310184195,2550,2540,2550,2540,4960
|
|
20240318,144000,31297557210,2545,2540,2545,2540,14851
|
|
20240318,143900,31259792745,2545,2545,2545,2540,15103
|
|
20240318,143800,31221363245,2545,2540,2545,2535,84001
|
|
20240318,143700,31008153175,2535,2540,2540,2535,9301
|
|
20240318,143600,30984558455,2540,2540,2540,2535,13639
|
|
20240318,143500,30949974495,2540,2535,2540,2535,9432
|
|
20240318,143400,30926036625,2540,2540,2545,2535,19228
|
|
20240318,143300,30877261925,2540,2545,2545,2540,24787
|
|
20240318,143200,30814298495,2545,2545,2550,2540,3760
|
|
20240318,143100,30804730945,2545,2545,2550,2545,13762
|
|
20240318,143000,30769706605,2545,2545,2550,2545,6093
|
|
20240318,142900,30754198700,2550,2545,2550,2545,7305
|
|
20240318,142800,30735580795,2545,2545,2550,2545,30500
|
|
20240318,142700,30657907440,2545,2550,2550,2545,30405
|
|
20240318,142600,30580525750,2550,2550,2550,2545,5140
|
|
20240318,142500,30567425960,2550,2545,2550,2545,11457
|
|
20240318,142400,30538258315,2545,2550,2550,2545,11836
|
|
20240318,142300,30508120395,2545,2545,2550,2540,4447
|
|
20240318,142200,30496800405,2545,2545,2550,2540,69503
|
|
20240318,142100,30320160660,2545,2550,2555,2545,5155
|
|
20240318,142000,30307012345,2550,2545,2555,2545,8351
|
|
20240318,141900,30285717710,2545,2550,2550,2545,4054
|
|
20240318,141800,30275389195,2545,2550,2550,2545,3257
|
|
20240318,141700,30267098025,2550,2555,2555,2550,5639
|
|
20240318,141600,30252718345,2550,2545,2555,2545,6662
|
|
20240318,141500,30235731145,2545,2545,2550,2545,8006
|
|
20240318,141400,30215355270,2545,2555,2555,2545,10779
|
|
20240318,141300,30187899965,2550,2555,2555,2550,1828
|
|
20240318,141200,30183237635,2555,2555,2555,2545,4653
|
|
20240318,141100,30171364720,2550,2550,2555,2540,56816
|
|
20240318,141000,30026772385,2555,2555,2555,2550,2675
|
|
20240318,140900,30019946965,2550,2550,2555,2545,22094
|
|
20240318,140800,29963602335,2545,2545,2555,2545,15386
|
|
20240318,140700,29924389055,2545,2555,2555,2545,53795
|
|
20240318,140600,29787203620,2555,2560,2560,2550,6196
|
|
20240318,140500,29771365545,2550,2565,2565,2550,22115
|
|
20240318,140400,29714793465,2565,2565,2565,2560,5700
|
|
20240318,140300,29700190465,2565,2570,2575,2560,44896
|
|
20240318,140200,29584927120,2565,2570,2570,2565,26447
|
|
20240318,140100,29516987075,2565,2560,2570,2555,45411
|
|
20240318,140000,29400652375,2555,2555,2560,2550,7616
|
|
20240318,135900,29381202690,2555,2555,2555,2555,7983
|
|
20240318,135800,29360806125,2550,2555,2555,2550,3922
|
|
20240318,135700,29350797620,2555,2550,2555,2550,8086
|
|
20240318,135600,29330178210,2550,2550,2555,2550,5108
|
|
20240318,135500,29317148610,2550,2555,2555,2550,5053
|
|
20240318,135400,29304247075,2555,2550,2555,2550,15143
|
|
20240318,135300,29265577240,2555,2555,2555,2550,6224
|
|
20240318,135200,29249681055,2555,2550,2555,2550,5012
|
|
20240318,135100,29236897785,2555,2555,2555,2550,4907
|
|
20240318,135000,29224380295,2555,2555,2560,2550,11413
|
|
20240318,134900,29195252575,2560,2555,2560,2550,12071
|
|
20240318,134800,29164433820,2560,2560,2560,2555,21697
|
|
20240318,134700,29108977025,2560,2555,2560,2555,4819
|
|
20240318,134600,29096663705,2555,2555,2560,2555,24455
|
|
20240318,134500,29034178495,2555,2555,2560,2555,7879
|
|
20240318,134400,29014046395,2555,2555,2560,2555,13965
|
|
20240318,134300,28978349525,2560,2560,2560,2555,7647
|
|
20240318,134200,28958792890,2560,2560,2560,2555,10020
|
|
20240318,134100,28933182410,2560,2560,2560,2555,4513
|
|
20240318,134000,28921631135,2555,2555,2560,2555,3593
|
|
20240318,133900,28912450700,2555,2555,2555,2550,12986
|
|
20240318,133800,28879287270,2555,2555,2555,2550,2014
|
|
20240318,133700,28874142660,2555,2555,2555,2550,18711
|
|
20240318,133600,28826410575,2555,2560,2560,2550,20111
|
|
20240318,133500,28775012295,2560,2560,2560,2555,14008
|
|
20240318,133400,28739198975,2560,2560,2565,2560,7803
|
|
20240318,133300,28719223285,2565,2565,2565,2560,9534
|
|
20240318,133200,28694809435,2560,2560,2565,2560,11405
|
|
20240318,133100,28665594310,2560,2565,2565,2560,32880
|
|
20240318,133000,28581413010,2560,2560,2565,2560,5570
|
|
20240318,132900,28567151060,2565,2565,2570,2565,15658
|
|
20240318,132800,28526987775,2565,2570,2570,2565,6574
|
|
20240318,132700,28510116775,2570,2565,2570,2560,19260
|
|
20240318,132600,28460715400,2565,2565,2570,2565,13441
|
|
20240318,132500,28426238305,2565,2565,2565,2565,1926
|
|
20240318,132400,28421298115,2565,2565,2570,2565,5777
|
|
20240318,132300,28406479065,2565,2565,2570,2565,4712
|
|
20240318,132200,28394389425,2565,2570,2570,2565,3378
|
|
20240318,132100,28385715790,2570,2570,2570,2565,8169
|
|
20240318,132000,28364747895,2565,2570,2570,2565,6060
|
|
20240318,131900,28349194660,2570,2565,2570,2565,11961
|
|
20240318,131800,28318479010,2565,2565,2565,2560,12822
|
|
20240318,131700,28285597080,2565,2565,2565,2560,5285
|
|
20240318,131600,28272054490,2565,2565,2570,2560,12017
|
|
20240318,131500,28241231295,2565,2565,2570,2560,9834
|
|
20240318,131400,28216004600,2560,2570,2570,2560,8995
|
|
20240318,131300,28192933670,2565,2570,2570,2565,12402
|
|
20240318,131200,28161088070,2570,2575,2575,2570,1124
|
|
20240318,131100,28158196910,2575,2570,2575,2565,22354
|
|
20240318,131000,28100760100,2565,2565,2570,2565,4989
|
|
20240318,130900,28087961475,2570,2570,2575,2565,15563
|
|
20240318,130800,28047967835,2570,2565,2570,2565,17907
|
|
20240318,130700,28002000455,2565,2565,2565,2560,6973
|
|
20240318,130600,27984142085,2565,2560,2570,2560,28864
|
|
20240318,130500,27910123470,2560,2565,2565,2560,6807
|
|
20240318,130400,27892670210,2560,2570,2570,2560,16282
|
|
20240318,130300,27850880025,2570,2570,2575,2565,19239
|
|
20240318,130200,27801433895,2570,2560,2570,2560,11559
|
|
20240318,130100,27771749415,2565,2575,2575,2560,24711
|
|
20240318,130000,27708296170,2575,2585,2585,2570,17080
|
|
20240318,125900,27664246940,2585,2585,2585,2575,41426
|
|
20240318,125800,27557342595,2585,2570,2585,2565,23381
|
|
20240318,125700,27497148700,2570,2575,2580,2565,28354
|
|
20240318,125600,27424185560,2575,2585,2585,2575,55638
|
|
20240318,125500,27280776150,2585,2595,2595,2580,110955
|
|
20240318,125400,26993575150,2595,2585,2595,2585,122974
|
|
20240318,125300,26675112230,2585,2580,2585,2575,139904
|
|
20240318,125200,26313952885,2580,2555,2580,2550,180729
|
|
20240318,125100,25850121670,2555,2545,2555,2545,7779
|
|
20240318,125000,25830267520,2545,2545,2550,2545,7010
|
|
20240318,124900,25812424285,2545,2550,2550,2545,9666
|
|
20240318,124800,25787809030,2550,2550,2550,2545,3050
|
|
20240318,124700,25780033720,2550,2550,2555,2545,10974
|
|
20240318,124600,25752074920,2550,2555,2555,2550,7647
|
|
20240318,124500,25732568160,2550,2550,2555,2550,18825
|
|
20240318,124400,25684557850,2550,2555,2555,2550,1704
|
|
20240318,124300,25680205760,2555,2555,2555,2550,10494
|
|
20240318,124200,25653394735,2555,2550,2555,2550,3611
|
|
20240318,124100,25644177115,2550,2550,2560,2545,78225
|
|
20240318,124000,25444515830,2545,2545,2550,2545,5508
|
|
20240318,123900,25430485335,2550,2550,2550,2545,8615
|
|
20240318,123800,25408557285,2550,2540,2550,2540,15882
|
|
20240318,123700,25368144030,2540,2545,2545,2540,2203
|
|
20240318,123600,25362545510,2540,2540,2545,2540,4659
|
|
20240318,123500,25350704495,2540,2540,2545,2540,10419
|
|
20240318,123400,25324239630,2540,2540,2540,2540,2548
|
|
20240318,123300,25317767710,2540,2540,2545,2535,17530
|
|
20240318,123200,25273250655,2540,2535,2540,2535,1780
|
|
20240318,123100,25268738085,2535,2535,2540,2535,5333
|
|
20240318,123000,25255214480,2540,2545,2545,2530,30754
|
|
20240318,122900,25177225245,2545,2540,2545,2535,6122
|
|
20240318,122800,25161701875,2535,2535,2540,2535,23599
|
|
20240318,122700,25101797715,2535,2535,2540,2535,1274
|
|
20240318,122600,25098563840,2535,2535,2535,2535,4938
|
|
20240318,122500,25086046010,2535,2535,2535,2535,32073
|
|
20240318,122400,25004740955,2540,2540,2540,2535,3574
|
|
20240318,122300,24995677320,2535,2535,2540,2535,5534
|
|
20240318,122200,24981643630,2535,2540,2540,2535,3248
|
|
20240318,122100,24973401220,2540,2540,2545,2540,6985
|
|
20240318,122000,24955658820,2545,2540,2545,2535,8792
|
|
20240318,121900,24933356935,2540,2540,2540,2535,6313
|
|
20240318,121800,24917324445,2540,2540,2540,2535,9511
|
|
20240318,121700,24893166835,2540,2540,2545,2535,14137
|
|
20240318,121600,24857239210,2540,2540,2545,2540,11181
|
|
20240318,121500,24828823555,2540,2540,2545,2535,5456
|
|
20240318,121400,24814988225,2545,2540,2545,2535,15743
|
|
20240318,121300,24774997430,2535,2535,2540,2535,29095
|
|
20240318,121200,24701240990,2535,2545,2545,2530,106835
|
|
20240318,121100,24430305925,2545,2540,2545,2540,8161
|
|
20240318,121000,24409566635,2545,2545,2545,2540,17736
|
|
20240318,120900,24364456565,2545,2540,2545,2540,7967
|
|
20240318,120800,24344208955,2540,2545,2545,2540,14151
|
|
20240318,120700,24308240915,2545,2545,2550,2545,6675
|
|
20240318,120600,24291252540,2545,2545,2550,2540,7650
|
|
20240318,120500,24271778520,2545,2545,2550,2540,17675
|
|
20240318,120400,24226806680,2545,2545,2550,2545,5695
|
|
20240318,120300,24212311560,2545,2555,2555,2540,48283
|
|
20240318,120200,24089535945,2550,2550,2555,2550,13056
|
|
20240318,120100,24056243035,2550,2550,2555,2550,13407
|
|
20240318,120000,24022035085,2550,2555,2560,2550,10270
|
|
20240318,115900,23995798705,2555,2550,2560,2550,15968
|
|
20240318,115800,23955005045,2555,2550,2555,2550,5658
|
|
20240318,115700,23940565025,2555,2550,2555,2545,11477
|
|
20240318,115600,23911294230,2550,2550,2555,2545,9658
|
|
20240318,115500,23886666270,2550,2545,2555,2545,8912
|
|
20240318,115400,23863956800,2550,2550,2555,2545,5994
|
|
20240318,115300,23848686590,2550,2550,2555,2545,11961
|
|
20240318,115200,23818188065,2555,2550,2555,2545,8451
|
|
20240318,115100,23796647520,2550,2550,2555,2550,11310
|
|
20240318,115000,23767787135,2555,2550,2555,2545,16579
|
|
20240318,114900,23725519605,2550,2550,2555,2545,35387
|
|
20240318,114800,23635250355,2550,2550,2555,2550,7020
|
|
20240318,114700,23617342200,2550,2550,2555,2550,11219
|
|
20240318,114600,23588694535,2550,2555,2555,2550,13661
|
|
20240318,114500,23553822175,2555,2550,2555,2550,13924
|
|
20240318,114400,23518300290,2555,2550,2555,2550,7646
|
|
20240318,114300,23498802180,2550,2550,2555,2550,25239
|
|
20240318,114200,23434429905,2550,2555,2555,2550,18233
|
|
20240318,114100,23387929805,2555,2555,2560,2555,31001
|
|
20240318,114000,23308722085,2560,2560,2560,2555,10786
|
|
20240318,113900,23281151890,2560,2555,2560,2550,2537
|
|
20240318,113800,23274666400,2555,2550,2555,2550,9486
|
|
20240318,113700,23250437350,2555,2555,2560,2550,19266
|
|
20240318,113600,23201211955,2555,2555,2555,2550,23442
|
|
20240318,113500,23141324360,2555,2560,2560,2550,45531
|
|
20240318,113400,23024994905,2560,2555,2560,2555,7497
|
|
20240318,113300,23005838920,2560,2555,2560,2555,11687
|
|
20240318,113200,22975942635,2560,2555,2560,2555,16434
|
|
20240318,113100,22933926165,2555,2560,2560,2550,19787
|
|
20240318,113000,22883366180,2560,2545,2560,2545,54979
|
|
20240318,112900,22742944105,2550,2545,2555,2545,39396
|
|
20240318,112800,22642525400,2545,2550,2550,2540,11814
|
|
20240318,112700,22612463560,2550,2545,2550,2545,1119
|
|
20240318,112600,22609614515,2550,2550,2550,2545,6913
|
|
20240318,112500,22592016935,2550,2540,2550,2540,14442
|
|
20240318,112400,22555288425,2540,2545,2545,2540,20026
|
|
20240318,112300,22504382160,2545,2545,2550,2540,2597
|
|
20240318,112200,22497772690,2545,2545,2550,2540,12298
|
|
20240318,112100,22466482705,2545,2550,2550,2545,12104
|
|
20240318,112000,22435672195,2550,2545,2550,2545,26528
|
|
20240318,111900,22368071095,2550,2550,2550,2545,20612
|
|
20240318,111800,22315542990,2550,2550,2550,2545,2977
|
|
20240318,111700,22307951900,2550,2545,2550,2545,7942
|
|
20240318,111600,22287732350,2550,2545,2550,2545,10051
|
|
20240318,111500,22262147210,2545,2545,2550,2540,16492
|
|
20240318,111400,22220121485,2545,2540,2550,2540,24484
|
|
20240318,111300,22157848280,2545,2540,2545,2535,41132
|
|
20240318,111200,22053480285,2540,2535,2540,2535,19895
|
|
20240318,111100,22002972145,2540,2540,2540,2535,8471
|
|
20240318,111000,21981462625,2540,2530,2540,2530,14408
|
|
20240318,110900,21944961095,2530,2535,2535,2530,8693
|
|
20240318,110800,21922966215,2535,2530,2535,2530,3285
|
|
20240318,110700,21914654255,2530,2540,2540,2530,12473
|
|
20240318,110600,21883061685,2535,2535,2540,2530,24713
|
|
20240318,110500,21820396385,2530,2530,2535,2530,9216
|
|
20240318,110400,21797070285,2535,2535,2535,2530,47954
|
|
20240318,110300,21675712785,2535,2535,2535,2530,3650
|
|
20240318,110200,21666468495,2535,2535,2535,2530,4816
|
|
20240318,110100,21654268730,2535,2530,2535,2530,8717
|
|
20240318,110000,21632204185,2535,2525,2535,2525,21157
|
|
20240318,105900,21578730635,2525,2535,2535,2525,78534
|
|
20240318,105800,21380377680,2535,2535,2535,2525,119504
|
|
20240318,105700,21078154225,2535,2535,2540,2535,15311
|
|
20240318,105600,21039338570,2540,2535,2540,2535,7672
|
|
20240318,105500,21019882280,2540,2535,2540,2535,8989
|
|
20240318,105400,20997081670,2540,2545,2545,2535,51543
|
|
20240318,105300,20866300475,2545,2545,2545,2540,1905
|
|
20240318,105200,20861454105,2540,2540,2545,2540,5600
|
|
20240318,105100,20847227195,2540,2545,2545,2535,15539
|
|
20240318,105000,20807753600,2545,2545,2545,2540,7799
|
|
20240318,104900,20787918455,2545,2540,2545,2535,19211
|
|
20240318,104800,20739095760,2540,2540,2540,2535,28342
|
|
20240318,104700,20667129390,2545,2540,2545,2540,24070
|
|
20240318,104600,20605982955,2545,2540,2545,2540,10162
|
|
20240318,104500,20580139200,2545,2550,2550,2540,46831
|
|
20240318,104400,20460921100,2550,2550,2550,2545,8422
|
|
20240318,104300,20439475115,2550,2550,2555,2545,28462
|
|
20240318,104200,20366893645,2555,2550,2555,2545,16658
|
|
20240318,104100,20324398610,2555,2550,2555,2550,14851
|
|
20240318,104000,20286492495,2555,2545,2555,2545,34622
|
|
20240318,103900,20198216825,2550,2550,2550,2545,17325
|
|
20240318,103800,20154062475,2550,2545,2550,2545,8614
|
|
20240318,103700,20132136580,2545,2550,2550,2545,9859
|
|
20240318,103600,20107036625,2545,2550,2550,2545,5109
|
|
20240318,103500,20094016930,2550,2545,2550,2545,12051
|
|
20240318,103400,20063296295,2550,2545,2550,2545,10295
|
|
20240318,103300,20037088950,2545,2540,2550,2540,48179
|
|
20240318,103200,19914457690,2540,2535,2540,2535,28997
|
|
20240318,103100,19840838585,2535,2535,2540,2535,22859
|
|
20240318,103000,19782858255,2540,2540,2540,2535,15376
|
|
20240318,102900,19743864635,2540,2540,2540,2535,3168
|
|
20240318,102800,19735823640,2535,2540,2540,2535,24229
|
|
20240318,102700,19674382630,2535,2535,2540,2535,8933
|
|
20240318,102600,19651736875,2535,2535,2540,2535,29692
|
|
20240318,102500,19576458280,2535,2540,2540,2535,10048
|
|
20240318,102400,19550983210,2535,2540,2540,2535,24276
|
|
20240318,102300,19489437580,2540,2540,2540,2535,15602
|
|
20240318,102200,19449840435,2540,2540,2540,2535,20703
|
|
20240318,102100,19397263925,2535,2535,2540,2535,6528
|
|
20240318,102000,19380701645,2540,2540,2540,2535,9923
|
|
20240318,101900,19355509670,2535,2540,2540,2535,21882
|
|
20240318,101800,19299965480,2540,2540,2540,2535,13155
|
|
20240318,101700,19266606665,2540,2540,2540,2535,1998
|
|
20240318,101600,19261535125,2540,2535,2540,2530,9553
|
|
20240318,101500,19237340095,2535,2535,2535,2530,18281
|
|
20240318,101400,19191080695,2535,2535,2535,2530,17489
|
|
20240318,101300,19146774355,2530,2530,2535,2530,7552
|
|
20240318,101200,19127667535,2530,2525,2535,2525,49161
|
|
20240318,101100,19003311430,2525,2530,2530,2525,15177
|
|
20240318,101000,18964981415,2525,2525,2530,2525,20440
|
|
20240318,100900,18913367950,2525,2530,2535,2525,20381
|
|
20240318,100800,18861824215,2535,2525,2535,2520,80235
|
|
20240318,100700,18659024125,2525,2535,2535,2525,32017
|
|
20240318,100600,18578134715,2535,2535,2535,2530,46209
|
|
20240318,100500,18461199705,2530,2535,2540,2530,38044
|
|
20240318,100400,18364768820,2535,2535,2540,2535,22219
|
|
20240318,100300,18308421920,2535,2535,2540,2530,10863
|
|
20240318,100200,18280896375,2535,2540,2540,2530,26485
|
|
20240318,100100,18213732455,2540,2540,2545,2535,31171
|
|
20240318,100000,18134593100,2540,2550,2550,2540,37773
|
|
20240318,095900,18038596205,2545,2555,2555,2545,40981
|
|
20240318,095800,17934094375,2550,2545,2555,2545,55673
|
|
20240318,095700,17792172880,2550,2545,2550,2540,17037
|
|
20240318,095600,17748801060,2545,2545,2550,2540,29176
|
|
20240318,095500,17674605140,2545,2545,2550,2540,47353
|
|
20240318,095400,17554143405,2545,2550,2550,2545,14491
|
|
20240318,095300,17517230935,2550,2540,2550,2540,23111
|
|
20240318,095200,17458412805,2540,2545,2550,2540,35552
|
|
20240318,095100,17367948100,2545,2545,2550,2540,53863
|
|
20240318,095000,17230862795,2545,2545,2550,2545,18260
|
|
20240318,094900,17184362385,2545,2545,2545,2540,28436
|
|
20240318,094800,17112055155,2545,2555,2555,2535,89212
|
|
20240318,094700,16884956555,2555,2550,2555,2545,68244
|
|
20240318,094600,16710753865,2550,2535,2550,2535,35894
|
|
20240318,094500,16619468945,2540,2530,2540,2525,31175
|
|
20240318,094400,16540461980,2530,2520,2530,2520,21304
|
|
20240318,094300,16486640085,2525,2515,2525,2510,76760
|
|
20240318,094200,16293503775,2515,2515,2520,2510,25118
|
|
20240318,094100,16230387560,2515,2520,2520,2515,59017
|
|
20240318,094000,16081934865,2520,2525,2525,2515,105097
|
|
20240318,093900,15817207870,2525,2525,2530,2520,37499
|
|
20240318,093800,15722523080,2530,2530,2540,2525,34703
|
|
20240318,093700,15634726200,2535,2535,2535,2530,24400
|
|
20240318,093600,15572928945,2530,2530,2540,2530,38100
|
|
20240318,093500,15476401555,2530,2535,2540,2525,65118
|
|
20240318,093400,15311657560,2530,2535,2535,2530,32215
|
|
20240318,093300,15230113595,2530,2535,2535,2530,10363
|
|
20240318,093200,15203863480,2530,2530,2535,2530,24145
|
|
20240318,093100,15142699335,2530,2520,2530,2520,52272
|
|
20240318,093000,15010728190,2525,2515,2525,2515,49467
|
|
20240318,092900,14886046930,2520,2520,2525,2510,182810
|
|
20240318,092800,14426173770,2520,2535,2535,2520,173849
|
|
20240318,092700,13986757980,2535,2540,2540,2530,61589
|
|
20240318,092600,13830562545,2540,2540,2540,2530,78920
|
|
20240318,092500,13630351745,2535,2550,2550,2535,127614
|
|
20240318,092400,13306192035,2550,2560,2565,2545,95913
|
|
20240318,092300,13061387545,2560,2565,2570,2555,88295
|
|
20240318,092200,12835062205,2565,2570,2580,2560,134653
|
|
20240318,092100,12488839695,2560,2560,2575,2560,131385
|
|
20240318,092000,12151686970,2560,2550,2560,2545,40637
|
|
20240318,091900,12047929175,2555,2550,2555,2545,63104
|
|
20240318,091800,11887080510,2545,2545,2550,2540,50291
|
|
20240318,091700,11758952125,2545,2540,2550,2535,75263
|
|
20240318,091600,11567486260,2540,2535,2545,2530,142480
|
|
20240318,091500,11205950740,2540,2535,2540,2530,130945
|
|
20240318,091400,10874109725,2540,2535,2545,2530,226896
|
|
20240318,091300,10298705020,2535,2560,2560,2535,371922
|
|
20240318,091200,9353069410,2550,2570,2575,2550,167771
|
|
20240318,091100,8923212430,2570,2580,2585,2570,90584
|
|
20240318,091000,8689740855,2585,2590,2595,2575,111329
|
|
20240318,090900,8401802150,2590,2550,2590,2550,279784
|
|
20240318,090800,7685006865,2550,2565,2570,2550,229058
|
|
20240318,090700,7099176100,2565,2575,2575,2560,146899
|
|
20240318,090600,6722158485,2575,2580,2580,2565,178736
|
|
20240318,090500,6262479945,2580,2580,2590,2575,116821
|
|
20240318,090400,5960868575,2575,2590,2600,2570,221186
|
|
20240318,090300,5388960500,2595,2555,2595,2555,251438
|
|
20240318,090200,4740806745,2565,2595,2595,2550,517195
|
|
20240318,090100,3411032665,2595,2600,2605,2585,392124
|
|
20240318,090000,2394670510,2595,2680,2680,2595,826344
|