577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,183400,27966855745,2325,2325,2325,2325,272448
|
|
20240319,183300,27966855745,2325,2325,2325,2325,0
|
|
20240319,183200,27966855745,2325,2325,2325,2325,0
|
|
20240319,183100,27966855745,2325,2325,2325,2325,0
|
|
20240319,183000,27966855745,2325,2325,2325,2325,0
|
|
20240319,182900,27966855745,2325,2325,2325,2325,0
|
|
20240319,182800,27966855745,2325,2325,2325,2325,0
|
|
20240319,182700,27966855745,2325,2325,2325,2325,0
|
|
20240319,182600,27966855745,2325,2325,2325,2325,0
|
|
20240319,182500,27966855745,2325,2325,2325,2325,0
|
|
20240319,182400,27966855745,2325,2325,2325,2325,0
|
|
20240319,182300,27966855745,2325,2325,2325,2325,0
|
|
20240319,182200,27966855745,2325,2325,2325,2325,0
|
|
20240319,182100,27966855745,2325,2325,2325,2325,0
|
|
20240319,182000,27966855745,2325,2325,2325,2325,0
|
|
20240319,181900,27966855745,2325,2325,2325,2325,0
|
|
20240319,181800,27966855745,2325,2325,2325,2325,0
|
|
20240319,181700,27966855745,2325,2325,2325,2325,0
|
|
20240319,181600,27966855745,2325,2325,2325,2325,0
|
|
20240319,181500,27966855745,2325,2325,2325,2325,0
|
|
20240319,181400,27966855745,2325,2325,2325,2325,0
|
|
20240319,181300,27966855745,2325,2325,2325,2325,0
|
|
20240319,181200,27966855745,2325,2325,2325,2325,0
|
|
20240319,181100,27966855745,2325,2325,2325,2325,0
|
|
20240319,181000,27966855745,2325,2325,2325,2325,0
|
|
20240319,180900,27966855745,2325,2325,2325,2325,0
|
|
20240319,180800,27966855745,2325,2325,2325,2325,0
|
|
20240319,180700,27966855745,2325,2325,2325,2325,0
|
|
20240319,180600,27966855745,2325,2325,2325,2325,0
|
|
20240319,180500,27966855745,2325,2325,2325,2325,0
|
|
20240319,180400,27966855745,2325,2325,2325,2325,272448
|
|
20240319,180300,27966855745,2325,2325,2325,2325,0
|
|
20240319,180200,27966855745,2325,2325,2325,2325,0
|
|
20240319,180100,27966855745,2325,2325,2325,2325,0
|
|
20240319,180000,27966855745,2325,2325,2325,2325,0
|
|
20240319,175900,27966855745,2325,2325,2325,2325,0
|
|
20240319,175800,27966855745,2325,2325,2325,2325,0
|
|
20240319,175700,27966855745,2325,2325,2325,2325,0
|
|
20240319,175600,27966855745,2325,2325,2325,2325,0
|
|
20240319,175500,27966855745,2325,2325,2325,2325,0
|
|
20240319,175400,27966855745,2325,2325,2325,2325,0
|
|
20240319,175300,27966855745,2325,2325,2325,2325,0
|
|
20240319,175200,27966855745,2325,2325,2325,2325,0
|
|
20240319,175100,27966855745,2325,2325,2325,2325,0
|
|
20240319,175000,27966855745,2325,2325,2325,2325,0
|
|
20240319,174900,27966855745,2325,2325,2325,2325,0
|
|
20240319,174800,27966855745,2325,2325,2325,2325,0
|
|
20240319,174700,27966855745,2325,2325,2325,2325,0
|
|
20240319,174600,27966855745,2325,2325,2325,2325,0
|
|
20240319,174500,27966855745,2325,2325,2325,2325,0
|
|
20240319,174400,27966855745,2325,2325,2325,2325,0
|
|
20240319,174300,27966855745,2325,2325,2325,2325,0
|
|
20240319,174200,27966855745,2325,2325,2325,2325,0
|
|
20240319,174100,27966855745,2325,2325,2325,2325,0
|
|
20240319,174000,27966855745,2325,2325,2325,2325,0
|
|
20240319,173900,27966855745,2325,2325,2325,2325,0
|
|
20240319,173800,27966855745,2325,2325,2325,2325,0
|
|
20240319,173700,27966855745,2325,2325,2325,2325,0
|
|
20240319,173600,27966855745,2325,2325,2325,2325,0
|
|
20240319,173500,27966855745,2325,2325,2325,2325,0
|
|
20240319,173400,27966855745,2325,2325,2325,2325,272448
|
|
20240319,173300,27966855745,2325,2325,2325,2325,0
|
|
20240319,173200,27966855745,2325,2325,2325,2325,0
|
|
20240319,173100,27966855745,2325,2325,2325,2325,0
|
|
20240319,173000,27966855745,2325,2325,2325,2325,0
|
|
20240319,172900,27966855745,2325,2325,2325,2325,0
|
|
20240319,172800,27966855745,2325,2325,2325,2325,0
|
|
20240319,172700,27966855745,2325,2325,2325,2325,0
|
|
20240319,172600,27966855745,2325,2325,2325,2325,0
|
|
20240319,172500,27966855745,2325,2325,2325,2325,0
|
|
20240319,172400,27966855745,2325,2325,2325,2325,0
|
|
20240319,172300,27966855745,2325,2325,2325,2325,0
|
|
20240319,172200,27966855745,2325,2325,2325,2325,0
|
|
20240319,172100,27966855745,2325,2325,2325,2325,0
|
|
20240319,172000,27966855745,2325,2325,2325,2325,0
|
|
20240319,171900,27966855745,2325,2325,2325,2325,0
|
|
20240319,171800,27966855745,2325,2325,2325,2325,0
|
|
20240319,171700,27966855745,2325,2325,2325,2325,0
|
|
20240319,171600,27966855745,2325,2325,2325,2325,0
|
|
20240319,171500,27966855745,2325,2325,2325,2325,0
|
|
20240319,171400,27966855745,2325,2325,2325,2325,0
|
|
20240319,171300,27966855745,2325,2325,2325,2325,0
|
|
20240319,171200,27966855745,2325,2325,2325,2325,0
|
|
20240319,171100,27966855745,2325,2325,2325,2325,0
|
|
20240319,171000,27966855745,2325,2325,2325,2325,0
|
|
20240319,170900,27966855745,2325,2325,2325,2325,0
|
|
20240319,170800,27966855745,2325,2325,2325,2325,0
|
|
20240319,170700,27966855745,2325,2325,2325,2325,0
|
|
20240319,170600,27966855745,2325,2325,2325,2325,0
|
|
20240319,170500,27966855745,2325,2325,2325,2325,0
|
|
20240319,170400,27966855745,2325,2325,2325,2325,272448
|
|
20240319,170300,27966855745,2325,2325,2325,2325,0
|
|
20240319,170200,27966855745,2325,2325,2325,2325,0
|
|
20240319,170100,27966855745,2325,2325,2325,2325,0
|
|
20240319,170000,27966855745,2325,2325,2325,2325,0
|
|
20240319,165900,27966855745,2325,2325,2325,2325,0
|
|
20240319,165800,27966855745,2325,2325,2325,2325,0
|
|
20240319,165700,27966855745,2325,2325,2325,2325,0
|
|
20240319,165600,27966855745,2325,2325,2325,2325,0
|
|
20240319,165500,27966855745,2325,2325,2325,2325,0
|
|
20240319,165400,27966855745,2325,2325,2325,2325,0
|
|
20240319,165300,27966855745,2325,2325,2325,2325,0
|
|
20240319,165200,27966855745,2325,2325,2325,2325,0
|
|
20240319,165100,27966855745,2325,2325,2325,2325,0
|
|
20240319,165000,27966855745,2325,2325,2325,2325,0
|
|
20240319,164900,27966855745,2325,2325,2325,2325,0
|
|
20240319,164800,27966855745,2325,2325,2325,2325,0
|
|
20240319,164700,27966855745,2325,2325,2325,2325,0
|
|
20240319,164600,27966855745,2325,2325,2325,2325,0
|
|
20240319,164500,27966855745,2325,2325,2325,2325,0
|
|
20240319,164400,27966855745,2325,2325,2325,2325,0
|
|
20240319,164300,27966855745,2325,2325,2325,2325,0
|
|
20240319,164200,27966855745,2325,2325,2325,2325,0
|
|
20240319,164100,27966855745,2325,2325,2325,2325,0
|
|
20240319,164000,27966855745,2325,2325,2325,2325,0
|
|
20240319,163900,27966855745,2325,2325,2325,2325,0
|
|
20240319,163800,27966855745,2325,2325,2325,2325,0
|
|
20240319,163700,27966855745,2325,2325,2325,2325,0
|
|
20240319,163600,27966855745,2325,2325,2325,2325,0
|
|
20240319,163500,27966855745,2325,2325,2325,2325,0
|
|
20240319,163400,27966855745,2325,2325,2325,2325,272448
|
|
20240319,163300,27966855745,2325,2325,2325,2325,0
|
|
20240319,163200,27966855745,2325,2325,2325,2325,0
|
|
20240319,163100,27966855745,2325,2325,2325,2325,0
|
|
20240319,163000,27966855745,2325,2325,2325,2325,0
|
|
20240319,162900,27966855745,2325,2325,2325,2325,0
|
|
20240319,162800,27966855745,2325,2325,2325,2325,0
|
|
20240319,162700,27966855745,2325,2325,2325,2325,0
|
|
20240319,162600,27966855745,2325,2325,2325,2325,0
|
|
20240319,162500,27966855745,2325,2325,2325,2325,0
|
|
20240319,162400,27966855745,2325,2325,2325,2325,0
|
|
20240319,162300,27966855745,2325,2325,2325,2325,0
|
|
20240319,162200,27966855745,2325,2325,2325,2325,0
|
|
20240319,162100,27966855745,2325,2325,2325,2325,0
|
|
20240319,162000,27966855745,2325,2325,2325,2325,0
|
|
20240319,161900,27966855745,2325,2325,2325,2325,0
|
|
20240319,161800,27966855745,2325,2325,2325,2325,0
|
|
20240319,161700,27966855745,2325,2325,2325,2325,0
|
|
20240319,161600,27966855745,2325,2325,2325,2325,0
|
|
20240319,161500,27966855745,2325,2325,2325,2325,0
|
|
20240319,161400,27966855745,2325,2325,2325,2325,0
|
|
20240319,161300,27966855745,2325,2325,2325,2325,0
|
|
20240319,161200,27966855745,2325,2325,2325,2325,0
|
|
20240319,161100,27966855745,2325,2325,2325,2325,0
|
|
20240319,161000,27966855745,2325,2325,2325,2325,0
|
|
20240319,160900,27966855745,2325,2325,2325,2325,0
|
|
20240319,160800,27966855745,2325,2325,2325,2325,0
|
|
20240319,160700,27966855745,2325,2325,2325,2325,0
|
|
20240319,160600,27966855745,2325,2325,2325,2325,0
|
|
20240319,160500,27966855745,2325,2325,2325,2325,0
|
|
20240319,160400,27966855745,2325,2325,2325,2325,272448
|
|
20240319,160300,27966855745,2325,2325,2325,2325,0
|
|
20240319,160200,27966855745,2325,2325,2325,2325,0
|
|
20240319,160100,27966855745,2325,2325,2325,2325,0
|
|
20240319,160000,27966855745,2325,2325,2325,2325,0
|
|
20240319,155900,27966855745,2325,2325,2325,2325,0
|
|
20240319,155800,27966855745,2325,2325,2325,2325,0
|
|
20240319,155700,27966855745,2325,2325,2325,2325,0
|
|
20240319,155600,27966855745,2325,2325,2325,2325,0
|
|
20240319,155500,27966855745,2325,2325,2325,2325,0
|
|
20240319,155400,27966855745,2325,2325,2325,2325,0
|
|
20240319,155300,27966855745,2325,2325,2325,2325,0
|
|
20240319,155200,27966855745,2325,2325,2325,2325,0
|
|
20240319,155100,27966855745,2325,2325,2325,2325,0
|
|
20240319,155000,27966855745,2325,2325,2325,2325,0
|
|
20240319,154900,27966855745,2325,2325,2325,2325,0
|
|
20240319,154800,27966855745,2325,2325,2325,2325,0
|
|
20240319,154700,27966855745,2325,2325,2325,2325,0
|
|
20240319,154600,27966855745,2325,2325,2325,2325,0
|
|
20240319,154500,27966855745,2325,2325,2325,2325,0
|
|
20240319,154400,27966855745,2325,2325,2325,2325,0
|
|
20240319,154300,27966855745,2325,2325,2325,2325,0
|
|
20240319,154200,27966855745,2325,2325,2325,2325,0
|
|
20240319,154100,27966855745,2325,2325,2325,2325,0
|
|
20240319,154000,27966855745,2325,2325,2325,2325,0
|
|
20240319,153900,27966855745,2325,2325,2325,2325,0
|
|
20240319,153800,27966855745,2325,2325,2325,2325,0
|
|
20240319,153700,27966855745,2325,2325,2325,2325,0
|
|
20240319,153600,27966855745,2325,2325,2325,2325,0
|
|
20240319,153500,27966855745,2325,2325,2325,2325,0
|
|
20240319,153400,27966855745,2325,2325,2325,2325,272448
|
|
20240319,153300,27966855745,2325,2325,2325,2325,0
|
|
20240319,153200,27966855745,2325,2325,2325,2325,0
|
|
20240319,153100,27966855745,2325,2325,2325,2325,0
|
|
20240319,153000,27966855745,2325,2325,2325,2325,272448
|
|
20240319,152900,27333414145,2330,2330,2330,2330,0
|
|
20240319,152800,27333414145,2330,2330,2330,2330,0
|
|
20240319,152700,27333414145,2330,2330,2330,2330,0
|
|
20240319,152600,27333414145,2330,2330,2330,2330,0
|
|
20240319,152500,27333414145,2330,2330,2330,2330,0
|
|
20240319,152400,27333414145,2330,2330,2330,2330,0
|
|
20240319,152300,27333414145,2330,2330,2330,2330,0
|
|
20240319,152200,27333414145,2330,2330,2330,2330,0
|
|
20240319,152100,27333414145,2330,2330,2330,2330,0
|
|
20240319,152000,27333414145,2330,2330,2330,2330,0
|
|
20240319,151900,27333414145,2330,2335,2335,2330,55000
|
|
20240319,151800,27205206915,2330,2330,2340,2330,21712
|
|
20240319,151700,27154531610,2330,2335,2335,2330,13299
|
|
20240319,151600,27123493175,2335,2335,2335,2330,12502
|
|
20240319,151500,27094314195,2335,2335,2340,2330,44369
|
|
20240319,151400,26990859470,2340,2340,2340,2335,6901
|
|
20240319,151300,26974740260,2340,2340,2340,2335,7481
|
|
20240319,151200,26957252510,2340,2335,2340,2330,10777
|
|
20240319,151100,26932083890,2335,2335,2340,2330,25647
|
|
20240319,151000,26872188815,2340,2340,2340,2335,8576
|
|
20240319,150900,26852143525,2340,2340,2340,2335,9960
|
|
20240319,150800,26828838405,2340,2335,2340,2335,6553
|
|
20240319,150700,26813527450,2335,2335,2340,2335,14798
|
|
20240319,150600,26778965270,2335,2345,2345,2335,22113
|
|
20240319,150500,26727261370,2340,2335,2345,2335,30314
|
|
20240319,150400,26656419065,2340,2340,2340,2335,13345
|
|
20240319,150300,26625207775,2340,2335,2340,2335,11889
|
|
20240319,150200,26597416405,2335,2340,2340,2335,10027
|
|
20240319,150100,26573962735,2340,2340,2345,2335,10614
|
|
20240319,150000,26549121545,2340,2335,2340,2335,5661
|
|
20240319,145900,26535876085,2335,2340,2340,2335,5625
|
|
20240319,145800,26522717375,2340,2340,2345,2335,9875
|
|
20240319,145700,26499607385,2340,2340,2340,2335,12562
|
|
20240319,145600,26470223515,2340,2335,2340,2335,11036
|
|
20240319,145500,26444412230,2340,2340,2340,2335,13397
|
|
20240319,145400,26413080725,2340,2335,2340,2335,13220
|
|
20240319,145300,26382198265,2335,2335,2335,2330,15885
|
|
20240319,145200,26345115935,2335,2330,2335,2330,6446
|
|
20240319,145100,26330071135,2330,2340,2340,2330,6878
|
|
20240319,145000,26314012785,2340,2330,2340,2330,22808
|
|
20240319,144900,26260731010,2330,2335,2335,2330,8570
|
|
20240319,144800,26240761355,2335,2330,2335,2330,5304
|
|
20240319,144700,26228376795,2335,2330,2335,2330,5445
|
|
20240319,144600,26215667075,2335,2330,2335,2325,41442
|
|
20240319,144500,26119126205,2330,2325,2330,2325,12115
|
|
20240319,144400,26090929465,2325,2325,2325,2320,21079
|
|
20240319,144300,26041943065,2320,2320,2325,2320,9584
|
|
20240319,144200,26019700285,2320,2325,2325,2320,4129
|
|
20240319,144100,26010109735,2325,2325,2325,2320,6740
|
|
20240319,144000,25994447240,2325,2325,2325,2320,18624
|
|
20240319,143900,25951235045,2320,2325,2325,2320,7066
|
|
20240319,143800,25934819220,2325,2325,2325,2320,3299
|
|
20240319,143700,25927160750,2325,2320,2325,2315,48421
|
|
20240319,143600,25814821970,2325,2325,2330,2320,16936
|
|
20240319,143500,25775485495,2330,2325,2330,2320,33392
|
|
20240319,143400,25697719160,2325,2320,2325,2315,32136
|
|
20240319,143300,25623193955,2320,2320,2320,2315,16144
|
|
20240319,143200,25585754950,2320,2315,2320,2315,8651
|
|
20240319,143100,25565699180,2320,2320,2320,2315,13592
|
|
20240319,143000,25534212595,2320,2320,2325,2315,27366
|
|
20240319,142900,25470725075,2320,2325,2325,2320,4562
|
|
20240319,142800,25460125865,2320,2325,2325,2320,22529
|
|
20240319,142700,25407849685,2320,2320,2325,2320,9465
|
|
20240319,142600,25385856635,2320,2325,2330,2320,7744
|
|
20240319,142500,25367854730,2325,2330,2330,2325,4375
|
|
20240319,142400,25357679910,2330,2320,2330,2320,8021
|
|
20240319,142300,25339026765,2325,2325,2325,2320,5962
|
|
20240319,142200,25325167895,2325,2325,2325,2325,8745
|
|
20240319,142100,25304835770,2325,2325,2325,2320,14221
|
|
20240319,142000,25271796860,2325,2325,2325,2325,7002
|
|
20240319,141900,25255517210,2325,2320,2325,2320,14414
|
|
20240319,141800,25222061520,2325,2325,2330,2325,7171
|
|
20240319,141700,25205381065,2330,2335,2335,2320,42504
|
|
20240319,141600,25106415420,2335,2330,2335,2325,20229
|
|
20240319,141500,25059253420,2330,2325,2330,2320,12293
|
|
20240319,141400,25030659275,2325,2315,2325,2315,48461
|
|
20240319,141300,24918173835,2315,2310,2315,2310,58766
|
|
20240319,141200,24782253555,2310,2315,2315,2310,56683
|
|
20240319,141100,24651301555,2310,2315,2315,2310,59144
|
|
20240319,141000,24514598770,2310,2315,2320,2310,89225
|
|
20240319,140900,24307970620,2315,2325,2325,2315,12554
|
|
20240319,140800,24278845455,2320,2320,2325,2315,25543
|
|
20240319,140700,24219586985,2315,2325,2325,2315,28750
|
|
20240319,140600,24152897705,2325,2320,2325,2320,20786
|
|
20240319,140500,24104659670,2320,2325,2325,2315,34253
|
|
20240319,140400,24025200870,2325,2330,2330,2320,61913
|
|
20240319,140300,23881419855,2330,2330,2335,2325,58184
|
|
20240319,140200,23745871165,2320,2320,2330,2315,120208
|
|
20240319,140100,23466915655,2320,2325,2330,2320,108069
|
|
20240319,140000,23215954695,2330,2335,2335,2325,107037
|
|
20240319,135900,22966613520,2335,2340,2345,2330,84536
|
|
20240319,135800,22769101715,2340,2350,2350,2340,342947
|
|
20240319,135700,21964190630,2355,2355,2355,2350,9420
|
|
20240319,135600,21942032120,2355,2350,2355,2350,27562
|
|
20240319,135500,21877254385,2355,2350,2355,2350,8384
|
|
20240319,135400,21857549605,2355,2355,2355,2350,6107
|
|
20240319,135300,21843185310,2355,2350,2355,2350,9427
|
|
20240319,135200,21821002295,2355,2355,2355,2350,4046
|
|
20240319,135100,21811491510,2355,2355,2355,2350,22122
|
|
20240319,135000,21759492455,2355,2350,2355,2350,6916
|
|
20240319,134900,21743208745,2355,2355,2355,2350,3850
|
|
20240319,134800,21734142865,2355,2360,2360,2350,12027
|
|
20240319,134700,21705856485,2350,2355,2360,2350,14072
|
|
20240319,134600,21672716195,2355,2355,2355,2355,8251
|
|
20240319,134500,21653285090,2355,2355,2360,2355,7772
|
|
20240319,134400,21634981980,2355,2355,2360,2355,11993
|
|
20240319,134300,21606738460,2355,2355,2355,2355,2119
|
|
20240319,134200,21601748215,2355,2355,2360,2355,4365
|
|
20240319,134100,21591468280,2350,2355,2360,2350,15445
|
|
20240319,134000,21555119965,2355,2355,2355,2350,21283
|
|
20240319,133900,21505079575,2355,2355,2355,2350,12529
|
|
20240319,133800,21475595695,2360,2355,2360,2350,89567
|
|
20240319,133700,21264716715,2355,2355,2360,2355,17293
|
|
20240319,133600,21223972040,2360,2360,2360,2355,6313
|
|
20240319,133500,21209101300,2360,2365,2365,2355,1364
|
|
20240319,133400,21205882670,2355,2360,2360,2355,2435
|
|
20240319,133300,21200136075,2360,2360,2360,2355,1562
|
|
20240319,133200,21196449785,2360,2360,2360,2355,8353
|
|
20240319,133100,21176738570,2360,2355,2360,2355,7922
|
|
20240319,133000,21158045155,2360,2360,2365,2355,7531
|
|
20240319,132900,21140272020,2360,2360,2360,2355,1961
|
|
20240319,132800,21135644080,2360,2360,2365,2355,11067
|
|
20240319,132700,21109524755,2360,2355,2365,2355,4247
|
|
20240319,132600,21099502500,2360,2360,2365,2360,5905
|
|
20240319,132500,21085563925,2365,2360,2365,2355,4419
|
|
20240319,132400,21075136630,2360,2360,2360,2355,10488
|
|
20240319,132300,21050430720,2355,2365,2365,2355,11002
|
|
20240319,132200,21024465295,2365,2365,2365,2360,6671
|
|
20240319,132100,21008703595,2365,2370,2370,2365,4557
|
|
20240319,132000,20997924710,2370,2370,2370,2365,3640
|
|
20240319,131900,20989303410,2370,2365,2370,2360,12146
|
|
20240319,131800,20960577580,2365,2360,2365,2360,14655
|
|
20240319,131700,20925981105,2360,2360,2365,2360,3594
|
|
20240319,131600,20917498780,2360,2360,2365,2360,15439
|
|
20240319,131500,20881061310,2360,2360,2365,2360,7806
|
|
20240319,131400,20862639075,2365,2360,2365,2360,2601
|
|
20240319,131300,20856490675,2365,2365,2365,2360,11027
|
|
20240319,131200,20830428615,2365,2365,2365,2360,8472
|
|
20240319,131100,20810430540,2360,2360,2365,2355,1350
|
|
20240319,131000,20807244175,2360,2360,2360,2360,8074
|
|
20240319,130900,20788189535,2360,2355,2360,2355,7285
|
|
20240319,130800,20771017705,2360,2360,2360,2355,16360
|
|
20240319,130700,20732482980,2360,2360,2360,2355,3618
|
|
20240319,130600,20723950250,2360,2360,2365,2360,7731
|
|
20240319,130500,20705704940,2360,2355,2360,2355,8227
|
|
20240319,130400,20686307080,2360,2360,2360,2355,1242
|
|
20240319,130300,20683377460,2360,2355,2360,2355,13154
|
|
20240319,130200,20652344240,2355,2355,2360,2355,13576
|
|
20240319,130100,20620372210,2355,2360,2360,2355,3107
|
|
20240319,130000,20613046720,2360,2355,2360,2355,2793
|
|
20240319,125900,20606458755,2360,2355,2360,2350,6096
|
|
20240319,125800,20592103040,2355,2355,2355,2350,45194
|
|
20240319,125700,20485728170,2355,2355,2355,2350,10379
|
|
20240319,125600,20461290705,2355,2355,2355,2350,6965
|
|
20240319,125500,20444909460,2350,2355,2355,2350,9094
|
|
20240319,125400,20423502580,2350,2355,2355,2350,5727
|
|
20240319,125300,20410028155,2350,2355,2355,2350,4968
|
|
20240319,125200,20398333270,2350,2360,2360,2350,51177
|
|
20240319,125100,20277810920,2355,2355,2360,2355,6804
|
|
20240319,125000,20261782275,2360,2360,2360,2355,8511
|
|
20240319,124900,20241708055,2360,2360,2360,2355,6196
|
|
20240319,124800,20227093735,2360,2355,2360,2355,5808
|
|
20240319,124700,20213392115,2360,2355,2360,2355,6823
|
|
20240319,124600,20197295605,2360,2360,2360,2355,13721
|
|
20240319,124500,20164921035,2360,2355,2360,2355,24552
|
|
20240319,124400,20106980260,2355,2360,2360,2355,14391
|
|
20240319,124300,20073088405,2360,2360,2360,2355,2894
|
|
20240319,124200,20066267385,2360,2355,2360,2355,20740
|
|
20240319,124100,20017422410,2355,2355,2355,2350,57923
|
|
20240319,124000,19881213795,2350,2355,2355,2350,13288
|
|
20240319,123900,19849976310,2355,2355,2355,2350,46186
|
|
20240319,123800,19741275190,2355,2360,2360,2355,13491
|
|
20240319,123700,19709496760,2360,2355,2360,2355,30989
|
|
20240319,123600,19636510615,2360,2360,2360,2355,3811
|
|
20240319,123500,19627529875,2360,2355,2360,2355,9553
|
|
20240319,123400,19605009940,2355,2360,2360,2355,9949
|
|
20240319,123300,19581556775,2360,2360,2360,2355,3533
|
|
20240319,123200,19573222220,2355,2355,2360,2355,30815
|
|
20240319,123100,19500638475,2355,2355,2360,2355,7109
|
|
20240319,123000,19483895900,2360,2355,2360,2355,37083
|
|
20240319,122900,19396561205,2355,2360,2360,2355,27983
|
|
20240319,122800,19330521715,2360,2365,2365,2360,1824
|
|
20240319,122700,19326213980,2365,2365,2365,2360,3628
|
|
20240319,122600,19317646935,2365,2360,2365,2360,11717
|
|
20240319,122500,19289977295,2365,2365,2365,2360,12131
|
|
20240319,122400,19261343825,2360,2365,2370,2360,23786
|
|
20240319,122300,19205098665,2370,2370,2370,2365,6577
|
|
20240319,122200,19189536515,2370,2365,2370,2365,4237
|
|
20240319,122100,19179496650,2365,2370,2370,2365,11915
|
|
20240319,122000,19151265780,2370,2365,2370,2360,7054
|
|
20240319,121900,19134582690,2365,2365,2365,2360,8639
|
|
20240319,121800,19114185690,2365,2365,2365,2360,6790
|
|
20240319,121700,19098133160,2365,2365,2365,2360,9528
|
|
20240319,121600,19075620355,2365,2360,2365,2355,22177
|
|
20240319,121500,19023310410,2355,2360,2360,2355,7559
|
|
20240319,121400,19005484185,2360,2365,2365,2360,9707
|
|
20240319,121300,18982574240,2365,2360,2365,2360,17638
|
|
20240319,121200,18940946280,2355,2360,2360,2355,20214
|
|
20240319,121100,18893254375,2360,2360,2365,2355,9595
|
|
20240319,121000,18870624595,2360,2355,2365,2355,41810
|
|
20240319,120900,18772025735,2360,2360,2360,2355,31615
|
|
20240319,120800,18697563050,2355,2355,2360,2355,7788
|
|
20240319,120700,18679207830,2355,2360,2360,2355,25528
|
|
20240319,120600,18619042825,2355,2355,2360,2355,7861
|
|
20240319,120500,18600504435,2360,2360,2360,2355,5182
|
|
20240319,120400,18588282885,2360,2355,2360,2355,20572
|
|
20240319,120300,18539830670,2360,2355,2360,2355,18030
|
|
20240319,120200,18497341340,2360,2365,2365,2360,102553
|
|
20240319,120100,18255309330,2365,2365,2365,2360,17567
|
|
20240319,120000,18213844470,2360,2360,2365,2360,16718
|
|
20240319,115900,18174374660,2360,2370,2370,2360,158873
|
|
20240319,115800,17798852690,2370,2365,2370,2365,11522
|
|
20240319,115700,17771584485,2365,2370,2370,2365,8467
|
|
20240319,115600,17751556210,2365,2370,2370,2365,10648
|
|
20240319,115500,17726341505,2370,2370,2375,2365,7936
|
|
20240319,115400,17707535190,2370,2370,2370,2365,19696
|
|
20240319,115300,17660868210,2370,2370,2370,2365,27261
|
|
20240319,115200,17596382505,2370,2370,2370,2365,8321
|
|
20240319,115100,17576686880,2370,2370,2375,2365,28526
|
|
20240319,115000,17509073860,2375,2375,2375,2370,5941
|
|
20240319,114900,17494990405,2370,2370,2375,2370,50084
|
|
20240319,114800,17376287095,2375,2375,2375,2370,33155
|
|
20240319,114700,17297550650,2375,2375,2380,2375,6342
|
|
20240319,114600,17282484150,2375,2375,2380,2375,2896
|
|
20240319,114500,17275605610,2375,2375,2380,2370,22403
|
|
20240319,114400,17222402505,2375,2375,2375,2370,6059
|
|
20240319,114300,17208033385,2370,2375,2375,2370,8930
|
|
20240319,114200,17186866850,2375,2375,2375,2370,2301
|
|
20240319,114100,17181409195,2375,2375,2375,2370,2952
|
|
20240319,114000,17174410315,2375,2375,2375,2370,3016
|
|
20240319,113900,17167255295,2375,2375,2380,2375,25021
|
|
20240319,113800,17107824215,2380,2375,2380,2375,2803
|
|
20240319,113700,17101162175,2375,2380,2380,2375,2674
|
|
20240319,113600,17094809710,2380,2380,2380,2375,3996
|
|
20240319,113500,17085310340,2375,2380,2380,2375,4978
|
|
20240319,113400,17073463200,2380,2375,2380,2370,20574
|
|
20240319,113300,17024653455,2370,2375,2375,2370,4266
|
|
20240319,113200,17014524705,2375,2370,2375,2365,28017
|
|
20240319,113100,16948097550,2370,2375,2375,2365,103689
|
|
20240319,113000,16702389185,2370,2380,2380,2370,66941
|
|
20240319,112900,16543549430,2375,2375,2380,2375,23440
|
|
20240319,112800,16487826920,2380,2380,2380,2375,13148
|
|
20240319,112700,16456569225,2380,2375,2380,2375,12615
|
|
20240319,112600,16426600750,2380,2375,2385,2375,15185
|
|
20240319,112500,16390507510,2380,2385,2390,2375,61049
|
|
20240319,112400,16245290870,2380,2380,2385,2375,25809
|
|
20240319,112300,16183818675,2375,2380,2380,2375,7058
|
|
20240319,112200,16167027770,2380,2380,2380,2375,5406
|
|
20240319,112100,16154183150,2380,2380,2380,2375,1548
|
|
20240319,112000,16150498935,2380,2380,2380,2375,6003
|
|
20240319,111900,16136217495,2380,2380,2380,2375,9606
|
|
20240319,111800,16113373410,2380,2380,2385,2375,11081
|
|
20240319,111700,16087017880,2380,2385,2385,2370,60310
|
|
20240319,111600,15943643325,2385,2380,2390,2375,20496
|
|
20240319,111500,15894839155,2380,2380,2380,2375,10793
|
|
20240319,111400,15869196350,2375,2375,2380,2375,5496
|
|
20240319,111300,15856129845,2380,2380,2380,2375,7024
|
|
20240319,111200,15839442580,2380,2375,2380,2375,64685
|
|
20240319,111100,15685796120,2375,2380,2380,2375,12254
|
|
20240319,111000,15656634740,2375,2375,2380,2375,3348
|
|
20240319,110900,15648671755,2380,2380,2380,2375,4417
|
|
20240319,110800,15638159560,2375,2380,2380,2375,37815
|
|
20240319,110700,15548340710,2380,2380,2380,2375,3317
|
|
20240319,110600,15540446500,2375,2380,2380,2375,1615
|
|
20240319,110500,15536605115,2380,2380,2380,2375,3504
|
|
20240319,110400,15528270735,2375,2380,2380,2375,7735
|
|
20240319,110300,15509867220,2380,2375,2380,2375,6268
|
|
20240319,110200,15494954890,2380,2380,2380,2375,8298
|
|
20240319,110100,15475205760,2380,2385,2385,2375,28819
|
|
20240319,110000,15406607315,2385,2385,2385,2380,8067
|
|
20240319,105900,15387388475,2385,2385,2385,2380,7831
|
|
20240319,105800,15368722670,2385,2380,2385,2380,4779
|
|
20240319,105700,15357335935,2385,2380,2385,2375,7382
|
|
20240319,105600,15339772040,2375,2385,2385,2375,42338
|
|
20240319,105500,15238974935,2385,2380,2385,2380,5917
|
|
20240319,105400,15224875030,2380,2380,2385,2375,27882
|
|
20240319,105300,15158496610,2380,2380,2380,2375,6325
|
|
20240319,105200,15143450015,2380,2370,2380,2370,23114
|
|
20240319,105100,15088562495,2375,2375,2375,2370,3540
|
|
20240319,105000,15080156110,2375,2375,2375,2370,5947
|
|
20240319,104900,15066037535,2375,2370,2375,2370,5383
|
|
20240319,104800,15053268580,2375,2375,2375,2370,23954
|
|
20240319,104700,14996452880,2375,2375,2375,2370,4104
|
|
20240319,104600,14986714695,2375,2375,2375,2370,7721
|
|
20240319,104500,14968381320,2370,2370,2375,2370,5956
|
|
20240319,104400,14954263255,2375,2370,2375,2370,3531
|
|
20240319,104300,14945879045,2375,2375,2375,2370,12605
|
|
20240319,104200,14916003500,2375,2370,2375,2370,26244
|
|
20240319,104100,14853793840,2370,2370,2375,2370,13898
|
|
20240319,104000,14820854585,2370,2370,2370,2365,15465
|
|
20240319,103900,14784246395,2365,2365,2370,2365,22705
|
|
20240319,103800,14730453765,2370,2370,2370,2365,16951
|
|
20240319,103700,14690326625,2365,2375,2375,2365,158910
|
|
20240319,103600,14313788725,2380,2380,2380,2370,58940
|
|
20240319,103500,14173789295,2380,2375,2380,2375,11430
|
|
20240319,103400,14146633300,2380,2380,2380,2375,40565
|
|
20240319,103300,14050273475,2380,2380,2380,2375,3879
|
|
20240319,103200,14041051355,2380,2380,2380,2375,7116
|
|
20240319,103100,14024134365,2375,2380,2380,2375,5331
|
|
20240319,103000,14011460045,2380,2375,2380,2375,25475
|
|
20240319,102900,13950913335,2375,2375,2380,2370,18880
|
|
20240319,102800,13906069965,2375,2375,2380,2370,12637
|
|
20240319,102700,13876067290,2375,2375,2380,2370,38518
|
|
20240319,102600,13784595485,2375,2380,2380,2370,61901
|
|
20240319,102500,13637574625,2380,2380,2380,2375,16506
|
|
20240319,102400,13598335825,2375,2380,2380,2375,14099
|
|
20240319,102300,13564809095,2385,2385,2385,2380,61251
|
|
20240319,102200,13419004790,2380,2390,2390,2380,34112
|
|
20240319,102100,13337633485,2390,2390,2390,2385,10375
|
|
20240319,102000,13312870510,2390,2385,2390,2385,6656
|
|
20240319,101900,13296966495,2385,2390,2390,2385,13629
|
|
20240319,101800,13264436975,2390,2395,2395,2385,20210
|
|
20240319,101700,13216160740,2390,2380,2390,2380,17659
|
|
20240319,101600,13173992900,2380,2380,2390,2380,43172
|
|
20240319,101500,13071106500,2385,2400,2400,2380,158938
|
|
20240319,101400,12691947130,2405,2395,2405,2395,20466
|
|
20240319,101300,12642852170,2400,2400,2400,2395,8273
|
|
20240319,101200,12623011475,2400,2400,2405,2400,22226
|
|
20240319,101100,12569666045,2395,2405,2410,2395,17503
|
|
20240319,101000,12527644060,2400,2395,2410,2395,5777
|
|
20240319,100900,12513787630,2395,2395,2395,2390,34003
|
|
20240319,100800,12432416585,2400,2410,2415,2395,63015
|
|
20240319,100700,12281071245,2410,2410,2415,2405,16506
|
|
20240319,100600,12241292025,2410,2410,2420,2410,14595
|
|
20240319,100500,12206115070,2410,2415,2420,2405,21576
|
|
20240319,100400,12154057985,2410,2425,2425,2410,14909
|
|
20240319,100300,12118017260,2425,2430,2435,2425,18007
|
|
20240319,100200,12074309215,2435,2425,2435,2420,33449
|
|
20240319,100100,11993112550,2420,2430,2430,2420,19859
|
|
20240319,100000,11945015745,2420,2425,2430,2420,51120
|
|
20240319,095900,11820944040,2425,2435,2440,2420,56574
|
|
20240319,095800,11683560960,2435,2415,2450,2390,218194
|
|
20240319,095700,11154158835,2415,2410,2415,2400,10511
|
|
20240319,095600,11128854220,2410,2415,2420,2385,92425
|
|
20240319,095500,10907599710,2415,2410,2415,2405,26948
|
|
20240319,095400,10842557765,2415,2420,2420,2395,71132
|
|
20240319,095300,10671409580,2420,2420,2425,2410,35277
|
|
20240319,095200,10586013735,2420,2415,2420,2400,55294
|
|
20240319,095100,10452946195,2410,2420,2420,2410,48879
|
|
20240319,095000,10335010200,2410,2415,2420,2410,18342
|
|
20240319,094900,10290739580,2415,2405,2415,2395,67219
|
|
20240319,094800,10128976210,2400,2400,2400,2395,27221
|
|
20240319,094700,10063689555,2400,2395,2405,2395,22985
|
|
20240319,094600,10008618740,2405,2395,2405,2395,28364
|
|
20240319,094500,9940609030,2400,2405,2405,2395,34894
|
|
20240319,094400,9856847445,2405,2405,2405,2400,10198
|
|
20240319,094300,9832329960,2405,2400,2405,2400,7088
|
|
20240319,094200,9815294375,2400,2400,2405,2395,23486
|
|
20240319,094100,9758926200,2400,2400,2400,2395,10792
|
|
20240319,094000,9733053335,2400,2395,2400,2395,9920
|
|
20240319,093900,9709253815,2400,2395,2400,2395,9088
|
|
20240319,093800,9687478685,2395,2395,2400,2395,12914
|
|
20240319,093700,9656521500,2400,2405,2405,2395,23435
|
|
20240319,093600,9600237765,2400,2405,2405,2400,32400
|
|
20240319,093500,9522428230,2405,2395,2405,2395,42131
|
|
20240319,093400,9421275660,2395,2385,2395,2380,36338
|
|
20240319,093300,9334446020,2380,2385,2390,2375,53187
|
|
20240319,093200,9207744640,2385,2390,2390,2385,54535
|
|
20240319,093100,9077620055,2390,2380,2390,2380,51247
|
|
20240319,093000,8955320980,2380,2375,2385,2375,52827
|
|
20240319,092900,8829575545,2380,2365,2380,2360,212769
|
|
20240319,092800,8326118510,2370,2370,2370,2365,28970
|
|
20240319,092700,8257572155,2365,2370,2370,2360,35746
|
|
20240319,092600,8173068590,2365,2370,2370,2360,36581
|
|
20240319,092500,8086543590,2365,2365,2370,2360,161518
|
|
20240319,092400,7704541950,2365,2375,2375,2365,109009
|
|
20240319,092300,7446171470,2375,2370,2380,2370,42502
|
|
20240319,092200,7345244955,2375,2380,2380,2370,69071
|
|
20240319,092100,7181222435,2380,2380,2385,2375,41923
|
|
20240319,092000,7081407105,2385,2375,2390,2370,143025
|
|
20240319,091900,6741831510,2375,2390,2395,2375,183846
|
|
20240319,091800,6303624405,2390,2395,2395,2390,56326
|
|
20240319,091700,6168961450,2390,2395,2400,2390,59206
|
|
20240319,091600,6027218220,2400,2400,2405,2395,48419
|
|
20240319,091500,5911084900,2400,2405,2410,2395,30039
|
|
20240319,091400,5839006495,2400,2395,2410,2390,70781
|
|
20240319,091300,5669289080,2395,2400,2400,2390,52292
|
|
20240319,091200,5544028440,2400,2405,2405,2395,54626
|
|
20240319,091100,5412974220,2405,2405,2405,2400,31631
|
|
20240319,091000,5337020175,2405,2405,2410,2400,38791
|
|
20240319,090900,5243777555,2405,2390,2405,2385,128461
|
|
20240319,090800,4936168435,2390,2395,2400,2390,200822
|
|
20240319,090700,4455683395,2395,2405,2410,2390,127392
|
|
20240319,090600,4150439370,2405,2430,2435,2400,58568
|
|
20240319,090500,4009186905,2430,2395,2435,2390,196367
|
|
20240319,090400,3536012315,2390,2410,2410,2390,158469
|
|
20240319,090300,3155329595,2410,2400,2410,2395,92000
|
|
20240319,090200,2934021925,2400,2395,2410,2385,171638
|
|
20240319,090100,2522642210,2390,2375,2410,2350,361931
|
|
20240319,090000,1660244870,2375,2490,2490,2370,677745
|