577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,183400,19337373540,2205,2205,2205,2205,116875
|
|
20240321,183300,19337373540,2205,2205,2205,2205,0
|
|
20240321,183200,19337373540,2205,2205,2205,2205,0
|
|
20240321,183100,19337373540,2205,2205,2205,2205,0
|
|
20240321,183000,19337373540,2205,2205,2205,2205,0
|
|
20240321,182900,19337373540,2205,2205,2205,2205,0
|
|
20240321,182800,19337373540,2205,2205,2205,2205,0
|
|
20240321,182700,19337373540,2205,2205,2205,2205,0
|
|
20240321,182600,19337373540,2205,2205,2205,2205,0
|
|
20240321,182500,19337373540,2205,2205,2205,2205,0
|
|
20240321,182400,19337373540,2205,2205,2205,2205,0
|
|
20240321,182300,19337373540,2205,2205,2205,2205,0
|
|
20240321,182200,19337373540,2205,2205,2205,2205,0
|
|
20240321,182100,19337373540,2205,2205,2205,2205,0
|
|
20240321,182000,19337373540,2205,2205,2205,2205,0
|
|
20240321,181900,19337373540,2205,2205,2205,2205,0
|
|
20240321,181800,19337373540,2205,2205,2205,2205,0
|
|
20240321,181700,19337373540,2205,2205,2205,2205,0
|
|
20240321,181600,19337373540,2205,2205,2205,2205,0
|
|
20240321,181500,19337373540,2205,2205,2205,2205,0
|
|
20240321,181400,19337373540,2205,2205,2205,2205,0
|
|
20240321,181300,19337373540,2205,2205,2205,2205,0
|
|
20240321,181200,19337373540,2205,2205,2205,2205,0
|
|
20240321,181100,19337373540,2205,2205,2205,2205,0
|
|
20240321,181000,19337373540,2205,2205,2205,2205,0
|
|
20240321,180900,19337373540,2205,2205,2205,2205,0
|
|
20240321,180800,19337373540,2205,2205,2205,2205,0
|
|
20240321,180700,19337373540,2205,2205,2205,2205,0
|
|
20240321,180600,19337373540,2205,2205,2205,2205,0
|
|
20240321,180500,19337373540,2205,2205,2205,2205,0
|
|
20240321,180400,19337373540,2205,2205,2205,2205,116875
|
|
20240321,180300,19337373540,2205,2205,2205,2205,0
|
|
20240321,180200,19337373540,2205,2205,2205,2205,0
|
|
20240321,180100,19337373540,2205,2205,2205,2205,0
|
|
20240321,180000,19337373540,2205,2205,2205,2205,0
|
|
20240321,175900,19337373540,2205,2205,2205,2205,0
|
|
20240321,175800,19337373540,2205,2205,2205,2205,0
|
|
20240321,175700,19337373540,2205,2205,2205,2205,0
|
|
20240321,175600,19337373540,2205,2205,2205,2205,0
|
|
20240321,175500,19337373540,2205,2205,2205,2205,0
|
|
20240321,175400,19337373540,2205,2205,2205,2205,0
|
|
20240321,175300,19337373540,2205,2205,2205,2205,0
|
|
20240321,175200,19337373540,2205,2205,2205,2205,0
|
|
20240321,175100,19337373540,2205,2205,2205,2205,0
|
|
20240321,175000,19337373540,2205,2205,2205,2205,0
|
|
20240321,174900,19337373540,2205,2205,2205,2205,0
|
|
20240321,174800,19337373540,2205,2205,2205,2205,0
|
|
20240321,174700,19337373540,2205,2205,2205,2205,0
|
|
20240321,174600,19337373540,2205,2205,2205,2205,0
|
|
20240321,174500,19337373540,2205,2205,2205,2205,0
|
|
20240321,174400,19337373540,2205,2205,2205,2205,0
|
|
20240321,174300,19337373540,2205,2205,2205,2205,0
|
|
20240321,174200,19337373540,2205,2205,2205,2205,0
|
|
20240321,174100,19337373540,2205,2205,2205,2205,0
|
|
20240321,174000,19337373540,2205,2205,2205,2205,0
|
|
20240321,173900,19337373540,2205,2205,2205,2205,0
|
|
20240321,173800,19337373540,2205,2205,2205,2205,0
|
|
20240321,173700,19337373540,2205,2205,2205,2205,0
|
|
20240321,173600,19337373540,2205,2205,2205,2205,0
|
|
20240321,173500,19337373540,2205,2205,2205,2205,0
|
|
20240321,173400,19337373540,2205,2205,2205,2205,116875
|
|
20240321,173300,19337373540,2205,2205,2205,2205,0
|
|
20240321,173200,19337373540,2205,2205,2205,2205,0
|
|
20240321,173100,19337373540,2205,2205,2205,2205,0
|
|
20240321,173000,19337373540,2205,2205,2205,2205,0
|
|
20240321,172900,19337373540,2205,2205,2205,2205,0
|
|
20240321,172800,19337373540,2205,2205,2205,2205,0
|
|
20240321,172700,19337373540,2205,2205,2205,2205,0
|
|
20240321,172600,19337373540,2205,2205,2205,2205,0
|
|
20240321,172500,19337373540,2205,2205,2205,2205,0
|
|
20240321,172400,19337373540,2205,2205,2205,2205,0
|
|
20240321,172300,19337373540,2205,2205,2205,2205,0
|
|
20240321,172200,19337373540,2205,2205,2205,2205,0
|
|
20240321,172100,19337373540,2205,2205,2205,2205,0
|
|
20240321,172000,19337373540,2205,2205,2205,2205,0
|
|
20240321,171900,19337373540,2205,2205,2205,2205,0
|
|
20240321,171800,19337373540,2205,2205,2205,2205,0
|
|
20240321,171700,19337373540,2205,2205,2205,2205,0
|
|
20240321,171600,19337373540,2205,2205,2205,2205,0
|
|
20240321,171500,19337373540,2205,2205,2205,2205,0
|
|
20240321,171400,19337373540,2205,2205,2205,2205,0
|
|
20240321,171300,19337373540,2205,2205,2205,2205,0
|
|
20240321,171200,19337373540,2205,2205,2205,2205,0
|
|
20240321,171100,19337373540,2205,2205,2205,2205,0
|
|
20240321,171000,19337373540,2205,2205,2205,2205,0
|
|
20240321,170900,19337373540,2205,2205,2205,2205,0
|
|
20240321,170800,19337373540,2205,2205,2205,2205,0
|
|
20240321,170700,19337373540,2205,2205,2205,2205,0
|
|
20240321,170600,19337373540,2205,2205,2205,2205,0
|
|
20240321,170500,19337373540,2205,2205,2205,2205,0
|
|
20240321,170400,19337373540,2205,2205,2205,2205,116875
|
|
20240321,170300,19337373540,2205,2205,2205,2205,0
|
|
20240321,170200,19337373540,2205,2205,2205,2205,0
|
|
20240321,170100,19337373540,2205,2205,2205,2205,0
|
|
20240321,170000,19337373540,2205,2205,2205,2205,0
|
|
20240321,165900,19337373540,2205,2205,2205,2205,0
|
|
20240321,165800,19337373540,2205,2205,2205,2205,0
|
|
20240321,165700,19337373540,2205,2205,2205,2205,0
|
|
20240321,165600,19337373540,2205,2205,2205,2205,0
|
|
20240321,165500,19337373540,2205,2205,2205,2205,0
|
|
20240321,165400,19337373540,2205,2205,2205,2205,0
|
|
20240321,165300,19337373540,2205,2205,2205,2205,0
|
|
20240321,165200,19337373540,2205,2205,2205,2205,0
|
|
20240321,165100,19337373540,2205,2205,2205,2205,0
|
|
20240321,165000,19337373540,2205,2205,2205,2205,0
|
|
20240321,164900,19337373540,2205,2205,2205,2205,0
|
|
20240321,164800,19337373540,2205,2205,2205,2205,0
|
|
20240321,164700,19337373540,2205,2205,2205,2205,0
|
|
20240321,164600,19337373540,2205,2205,2205,2205,0
|
|
20240321,164500,19337373540,2205,2205,2205,2205,0
|
|
20240321,164400,19337373540,2205,2205,2205,2205,0
|
|
20240321,164300,19337373540,2205,2205,2205,2205,0
|
|
20240321,164200,19337373540,2205,2205,2205,2205,0
|
|
20240321,164100,19337373540,2205,2205,2205,2205,0
|
|
20240321,164000,19337373540,2205,2205,2205,2205,0
|
|
20240321,163900,19337373540,2205,2205,2205,2205,0
|
|
20240321,163800,19337373540,2205,2205,2205,2205,0
|
|
20240321,163700,19337373540,2205,2205,2205,2205,0
|
|
20240321,163600,19337373540,2205,2205,2205,2205,0
|
|
20240321,163500,19337373540,2205,2205,2205,2205,0
|
|
20240321,163400,19337373540,2205,2205,2205,2205,116875
|
|
20240321,163300,19337373540,2205,2205,2205,2205,0
|
|
20240321,163200,19337373540,2205,2205,2205,2205,0
|
|
20240321,163100,19337373540,2205,2205,2205,2205,0
|
|
20240321,163000,19337373540,2205,2205,2205,2205,0
|
|
20240321,162900,19337373540,2205,2205,2205,2205,0
|
|
20240321,162800,19337373540,2205,2205,2205,2205,0
|
|
20240321,162700,19337373540,2205,2205,2205,2205,0
|
|
20240321,162600,19337373540,2205,2205,2205,2205,0
|
|
20240321,162500,19337373540,2205,2205,2205,2205,0
|
|
20240321,162400,19337373540,2205,2205,2205,2205,0
|
|
20240321,162300,19337373540,2205,2205,2205,2205,0
|
|
20240321,162200,19337373540,2205,2205,2205,2205,0
|
|
20240321,162100,19337373540,2205,2205,2205,2205,0
|
|
20240321,162000,19337373540,2205,2205,2205,2205,0
|
|
20240321,161900,19337373540,2205,2205,2205,2205,0
|
|
20240321,161800,19337373540,2205,2205,2205,2205,0
|
|
20240321,161700,19337373540,2205,2205,2205,2205,0
|
|
20240321,161600,19337373540,2205,2205,2205,2205,0
|
|
20240321,161500,19337373540,2205,2205,2205,2205,0
|
|
20240321,161400,19337373540,2205,2205,2205,2205,0
|
|
20240321,161300,19337373540,2205,2205,2205,2205,0
|
|
20240321,161200,19337373540,2205,2205,2205,2205,0
|
|
20240321,161100,19337373540,2205,2205,2205,2205,0
|
|
20240321,161000,19337373540,2205,2205,2205,2205,0
|
|
20240321,160900,19337373540,2205,2205,2205,2205,0
|
|
20240321,160800,19337373540,2205,2205,2205,2205,0
|
|
20240321,160700,19337373540,2205,2205,2205,2205,0
|
|
20240321,160600,19337373540,2205,2205,2205,2205,0
|
|
20240321,160500,19337373540,2205,2205,2205,2205,0
|
|
20240321,160400,19337373540,2205,2205,2205,2205,116875
|
|
20240321,160300,19337373540,2205,2205,2205,2205,0
|
|
20240321,160200,19337373540,2205,2205,2205,2205,0
|
|
20240321,160100,19337373540,2205,2205,2205,2205,0
|
|
20240321,160000,19337373540,2205,2205,2205,2205,0
|
|
20240321,155900,19337373540,2205,2205,2205,2205,0
|
|
20240321,155800,19337373540,2205,2205,2205,2205,0
|
|
20240321,155700,19337373540,2205,2205,2205,2205,0
|
|
20240321,155600,19337373540,2205,2205,2205,2205,0
|
|
20240321,155500,19337373540,2205,2205,2205,2205,0
|
|
20240321,155400,19337373540,2205,2205,2205,2205,0
|
|
20240321,155300,19337373540,2205,2205,2205,2205,0
|
|
20240321,155200,19337373540,2205,2205,2205,2205,0
|
|
20240321,155100,19337373540,2205,2205,2205,2205,0
|
|
20240321,155000,19337373540,2205,2205,2205,2205,0
|
|
20240321,154900,19337373540,2205,2205,2205,2205,0
|
|
20240321,154800,19337373540,2205,2205,2205,2205,0
|
|
20240321,154700,19337373540,2205,2205,2205,2205,0
|
|
20240321,154600,19337373540,2205,2205,2205,2205,0
|
|
20240321,154500,19337373540,2205,2205,2205,2205,0
|
|
20240321,154400,19337373540,2205,2205,2205,2205,0
|
|
20240321,154300,19337373540,2205,2205,2205,2205,0
|
|
20240321,154200,19337373540,2205,2205,2205,2205,0
|
|
20240321,154100,19337373540,2205,2205,2205,2205,0
|
|
20240321,154000,19337373540,2205,2205,2205,2205,0
|
|
20240321,153900,19337373540,2205,2205,2205,2205,0
|
|
20240321,153800,19337373540,2205,2205,2205,2205,0
|
|
20240321,153700,19337373540,2205,2205,2205,2205,0
|
|
20240321,153600,19337373540,2205,2205,2205,2205,0
|
|
20240321,153500,19337373540,2205,2205,2205,2205,0
|
|
20240321,153400,19337373540,2205,2205,2205,2205,116875
|
|
20240321,153300,19337373540,2205,2205,2205,2205,0
|
|
20240321,153200,19337373540,2205,2205,2205,2205,0
|
|
20240321,153100,19337373540,2205,2205,2205,2205,0
|
|
20240321,153000,19337373540,2205,2205,2205,2205,116875
|
|
20240321,152900,19079664165,2205,2205,2205,2205,0
|
|
20240321,152800,19079664165,2205,2205,2205,2205,0
|
|
20240321,152700,19079664165,2205,2205,2205,2205,0
|
|
20240321,152600,19079664165,2205,2205,2205,2205,0
|
|
20240321,152500,19079664165,2205,2205,2205,2205,0
|
|
20240321,152400,19079664165,2205,2205,2205,2205,0
|
|
20240321,152300,19079664165,2205,2205,2205,2205,0
|
|
20240321,152200,19079664165,2205,2205,2205,2205,0
|
|
20240321,152100,19079664165,2205,2205,2205,2205,0
|
|
20240321,152000,19079664165,2205,2205,2205,2205,0
|
|
20240321,151900,19079664165,2205,2205,2210,2200,41766
|
|
20240321,151800,18987626640,2205,2205,2210,2205,29352
|
|
20240321,151700,18922891225,2205,2205,2210,2200,30988
|
|
20240321,151600,18854547065,2205,2205,2210,2200,23067
|
|
20240321,151500,18803680010,2205,2210,2210,2200,50874
|
|
20240321,151400,18691515410,2205,2205,2210,2205,6260
|
|
20240321,151300,18677708035,2210,2205,2210,2205,69176
|
|
20240321,151200,18525115245,2205,2210,2210,2205,16831
|
|
20240321,151100,18487993900,2210,2205,2210,2205,13667
|
|
20240321,151000,18457840935,2205,2205,2210,2205,22959
|
|
20240321,150900,18407215535,2205,2200,2210,2200,65406
|
|
20240321,150800,18262986545,2200,2205,2205,2200,52297
|
|
20240321,150700,18147796035,2200,2205,2210,2200,42038
|
|
20240321,150600,18055225205,2205,2205,2210,2200,124070
|
|
20240321,150500,17781676670,2205,2200,2205,2200,26636
|
|
20240321,150400,17723021085,2205,2205,2205,2200,65390
|
|
20240321,150300,17579136220,2205,2210,2215,2200,124847
|
|
20240321,150200,17303624405,2210,2215,2215,2210,14072
|
|
20240321,150100,17272497075,2215,2220,2220,2210,28631
|
|
20240321,150000,17209123215,2220,2220,2220,2215,3907
|
|
20240321,145900,17200461360,2220,2220,2220,2210,16979
|
|
20240321,145800,17162859280,2215,2210,2220,2210,45711
|
|
20240321,145700,17061633860,2210,2210,2210,2205,36933
|
|
20240321,145600,16980029015,2210,2210,2210,2205,45196
|
|
20240321,145500,16880347705,2205,2215,2215,2205,106225
|
|
20240321,145400,16645854150,2210,2210,2215,2210,27032
|
|
20240321,145300,16586092245,2210,2210,2215,2205,36509
|
|
20240321,145200,16505407500,2215,2210,2215,2210,13761
|
|
20240321,145100,16474992330,2210,2210,2215,2210,16850
|
|
20240321,145000,16437743920,2210,2210,2215,2210,20386
|
|
20240321,144900,16392689745,2210,2210,2220,2210,34055
|
|
20240321,144800,16317319595,2215,2210,2215,2210,19484
|
|
20240321,144700,16274252300,2215,2215,2215,2210,14114
|
|
20240321,144600,16243057655,2215,2210,2215,2205,23127
|
|
20240321,144500,16191955535,2205,2210,2215,2205,125693
|
|
20240321,144400,15914125590,2210,2215,2215,2210,14341
|
|
20240321,144300,15882414300,2210,2215,2220,2210,46131
|
|
20240321,144200,15780242925,2215,2215,2220,2215,22819
|
|
20240321,144100,15729668810,2215,2215,2220,2215,58279
|
|
20240321,144000,15600568310,2215,2220,2220,2215,23382
|
|
20240321,143900,15548775940,2215,2220,2220,2215,8818
|
|
20240321,143800,15529237760,2220,2220,2220,2215,5350
|
|
20240321,143700,15517371045,2220,2220,2220,2215,2511
|
|
20240321,143600,15511798165,2220,2220,2225,2215,17507
|
|
20240321,143500,15472936010,2215,2220,2220,2215,90979
|
|
20240321,143400,15271005570,2220,2220,2225,2220,23563
|
|
20240321,143300,15218660905,2220,2225,2225,2220,6682
|
|
20240321,143200,15203814430,2225,2220,2225,2220,15610
|
|
20240321,143100,15169154890,2220,2225,2225,2220,12544
|
|
20240321,143000,15141298230,2225,2220,2225,2220,9348
|
|
20240321,142900,15120526235,2220,2220,2225,2220,7007
|
|
20240321,142800,15104944075,2220,2225,2225,2220,10014
|
|
20240321,142700,15082706010,2225,2220,2225,2220,4666
|
|
20240321,142600,15072343565,2220,2225,2225,2220,10981
|
|
20240321,142500,15047950855,2225,2220,2225,2220,15524
|
|
20240321,142400,15013448155,2225,2225,2225,2220,15276
|
|
20240321,142300,14979513435,2225,2220,2225,2220,12845
|
|
20240321,142200,14950948865,2225,2225,2225,2220,10052
|
|
20240321,142100,14928611475,2220,2220,2225,2220,22097
|
|
20240321,142000,14879507950,2225,2220,2225,2220,19518
|
|
20240321,141900,14836086580,2220,2225,2225,2220,24915
|
|
20240321,141800,14780769500,2220,2225,2225,2220,5555
|
|
20240321,141700,14768421895,2225,2225,2230,2220,14651
|
|
20240321,141600,14735837560,2225,2225,2225,2220,8896
|
|
20240321,141500,14716048850,2225,2230,2230,2225,4865
|
|
20240321,141400,14705211365,2225,2230,2230,2225,5998
|
|
20240321,141300,14691865265,2225,2225,2230,2225,9070
|
|
20240321,141200,14671670930,2225,2220,2230,2220,31302
|
|
20240321,141100,14602064250,2220,2220,2225,2220,9742
|
|
20240321,141000,14580430525,2225,2225,2225,2220,3047
|
|
20240321,140900,14573660810,2220,2225,2225,2220,12264
|
|
20240321,140800,14546415535,2225,2225,2225,2220,5470
|
|
20240321,140700,14534250880,2225,2225,2225,2220,11603
|
|
20240321,140600,14508451835,2225,2230,2230,2220,26537
|
|
20240321,140500,14449429865,2230,2230,2230,2225,7051
|
|
20240321,140400,14433733895,2225,2225,2230,2225,7275
|
|
20240321,140300,14417515815,2225,2230,2230,2225,18572
|
|
20240321,140200,14376148210,2230,2230,2230,2225,9673
|
|
20240321,140100,14354614975,2230,2230,2230,2225,6197
|
|
20240321,140000,14340817230,2225,2230,2230,2225,4623
|
|
20240321,135900,14330523355,2230,2230,2230,2225,10560
|
|
20240321,135800,14306982870,2230,2230,2230,2225,7976
|
|
20240321,135700,14289218805,2230,2230,2230,2225,13019
|
|
20240321,135600,14260203735,2230,2225,2230,2220,10164
|
|
20240321,135500,14237586335,2225,2225,2230,2220,20043
|
|
20240321,135400,14192991665,2220,2230,2230,2220,18011
|
|
20240321,135300,14152924030,2230,2230,2230,2225,13312
|
|
20240321,135200,14123293130,2230,2220,2230,2220,16289
|
|
20240321,135100,14087065105,2220,2215,2225,2210,54411
|
|
20240321,135000,13966434005,2215,2215,2220,2215,26729
|
|
20240321,134900,13907217215,2215,2215,2220,2210,17504
|
|
20240321,134800,13868470470,2215,2215,2215,2210,21795
|
|
20240321,134700,13820222355,2215,2220,2225,2215,55001
|
|
20240321,134600,13698298890,2220,2220,2220,2215,28901
|
|
20240321,134500,13634143570,2215,2215,2220,2210,32121
|
|
20240321,134400,13563034255,2215,2215,2215,2210,16227
|
|
20240321,134300,13527135225,2215,2215,2215,2210,24867
|
|
20240321,134200,13472078365,2215,2215,2220,2210,50597
|
|
20240321,134100,13360100680,2215,2215,2220,2210,49508
|
|
20240321,134000,13250439485,2220,2225,2225,2215,16122
|
|
20240321,133900,13214624405,2225,2215,2225,2215,26914
|
|
20240321,133800,13154896315,2215,2215,2220,2210,14046
|
|
20240321,133700,13123795800,2215,2215,2220,2210,20478
|
|
20240321,133600,13078451570,2210,2220,2225,2210,77653
|
|
20240321,133500,12906225155,2220,2215,2220,2210,28880
|
|
20240321,133400,12842295810,2215,2210,2215,2205,59437
|
|
20240321,133300,12710861115,2205,2210,2215,2200,98566
|
|
20240321,133200,12493431320,2210,2215,2220,2210,164479
|
|
20240321,133100,12129394405,2215,2240,2240,2215,201838
|
|
20240321,133000,11679956045,2240,2250,2255,2235,386508
|
|
20240321,132900,10811600175,2250,2255,2255,2250,28778
|
|
20240321,132800,10746833215,2255,2250,2255,2250,9951
|
|
20240321,132700,10724425680,2250,2255,2255,2250,12805
|
|
20240321,132600,10695596790,2250,2250,2255,2250,7912
|
|
20240321,132500,10677789215,2255,2250,2255,2250,8019
|
|
20240321,132400,10659714105,2255,2255,2255,2250,38028
|
|
20240321,132300,10574021755,2255,2255,2260,2250,174125
|
|
20240321,132200,10181364435,2255,2260,2260,2255,23334
|
|
20240321,132100,10128711325,2260,2260,2260,2255,8117
|
|
20240321,132000,10110376215,2260,2255,2260,2255,8982
|
|
20240321,131900,10090114350,2255,2260,2260,2255,10505
|
|
20240321,131800,10066379885,2260,2260,2260,2255,6769
|
|
20240321,131700,10051099080,2260,2260,2260,2255,3729
|
|
20240321,131600,10042678280,2260,2260,2260,2255,16326
|
|
20240321,131500,10005857805,2255,2260,2265,2255,21344
|
|
20240321,131400,9957628250,2260,2260,2260,2255,4676
|
|
20240321,131300,9947071660,2260,2260,2260,2255,15792
|
|
20240321,131200,9911432260,2260,2260,2260,2255,18025
|
|
20240321,131100,9870708045,2260,2260,2260,2255,13465
|
|
20240321,131000,9840336690,2265,2265,2265,2255,20329
|
|
20240321,130900,9794343880,2265,2265,2270,2255,66823
|
|
20240321,130800,9643295780,2270,2270,2270,2260,16759
|
|
20240321,130700,9605334950,2270,2275,2275,2265,1642
|
|
20240321,130600,9601611130,2270,2275,2275,2265,7441
|
|
20240321,130500,9584723345,2270,2265,2280,2265,10990
|
|
20240321,130400,9559713895,2270,2265,2270,2260,99442
|
|
20240321,130300,9334472155,2265,2260,2265,2260,5918
|
|
20240321,130200,9321094810,2260,2260,2265,2260,10144
|
|
20240321,130100,9298168905,2265,2265,2265,2260,12722
|
|
20240321,130000,9269412905,2265,2265,2265,2260,7026
|
|
20240321,125900,9253533510,2260,2260,2265,2260,9806
|
|
20240321,125800,9231370185,2260,2260,2265,2260,4569
|
|
20240321,125700,9221044210,2260,2260,2265,2260,42630
|
|
20240321,125600,9124664790,2260,2260,2265,2260,13739
|
|
20240321,125500,9093612515,2260,2260,2265,2260,10376
|
|
20240321,125400,9070155390,2260,2265,2265,2260,1358
|
|
20240321,125300,9067083105,2265,2265,2265,2260,4930
|
|
20240321,125200,9055928885,2265,2260,2265,2260,8665
|
|
20240321,125100,9036335165,2260,2260,2265,2260,35802
|
|
20240321,125000,8955421930,2260,2265,2265,2260,1657
|
|
20240321,124900,8951673820,2260,2260,2265,2260,1934
|
|
20240321,124800,8947302910,2260,2265,2265,2260,49323
|
|
20240321,124700,8835824565,2260,2260,2265,2260,48575
|
|
20240321,124600,8726038740,2260,2265,2265,2260,13903
|
|
20240321,124500,8694603515,2265,2260,2265,2260,25634
|
|
20240321,124400,8636660865,2260,2265,2265,2260,7210
|
|
20240321,124300,8620358735,2265,2265,2265,2260,2470
|
|
20240321,124200,8614771585,2265,2260,2265,2260,13634
|
|
20240321,124100,8583953305,2260,2260,2265,2260,14703
|
|
20240321,124000,8550721775,2260,2265,2265,2260,16333
|
|
20240321,123900,8513795625,2265,2260,2265,2260,4884
|
|
20240321,123800,8502753445,2260,2265,2265,2260,3815
|
|
20240321,123700,8494112550,2265,2265,2265,2260,1020
|
|
20240321,123600,8491804060,2265,2265,2265,2260,4285
|
|
20240321,123500,8482098540,2265,2265,2265,2260,30301
|
|
20240321,123400,8413505525,2265,2265,2270,2265,13267
|
|
20240321,123300,8383452760,2265,2265,2270,2265,17573
|
|
20240321,123200,8343649855,2265,2270,2270,2265,3049
|
|
20240321,123100,8336742845,2270,2265,2270,2265,4593
|
|
20240321,123000,8326333900,2270,2270,2270,2265,2112
|
|
20240321,122900,8321545075,2270,2265,2270,2265,8692
|
|
20240321,122800,8301857045,2265,2270,2270,2265,7380
|
|
20240321,122700,8285141155,2265,2270,2270,2265,8038
|
|
20240321,122600,8266915355,2270,2265,2270,2265,2412
|
|
20240321,122500,8261445850,2265,2265,2270,2265,1803
|
|
20240321,122400,8257358825,2265,2270,2270,2265,2503
|
|
20240321,122300,8251681260,2270,2265,2270,2265,1430
|
|
20240321,122200,8248441815,2265,2270,2270,2265,1439
|
|
20240321,122100,8245182320,2270,2265,2270,2265,30680
|
|
20240321,122000,8175689715,2265,2270,2270,2265,5860
|
|
20240321,121900,8162414515,2270,2270,2270,2265,6455
|
|
20240321,121800,8147761915,2270,2270,2270,2265,3703
|
|
20240321,121700,8139364485,2270,2270,2270,2265,5029
|
|
20240321,121600,8127955200,2270,2270,2270,2265,19666
|
|
20240321,121500,8083319230,2265,2270,2270,2265,844
|
|
20240321,121400,8081406165,2265,2265,2270,2265,1979
|
|
20240321,121300,8076920035,2270,2270,2270,2265,12661
|
|
20240321,121200,8048180475,2270,2270,2270,2265,7869
|
|
20240321,121100,8030336220,2270,2265,2270,2265,12370
|
|
20240321,121000,8002295650,2265,2270,2270,2265,6013
|
|
20240321,120900,7988658490,2265,2265,2270,2265,13485
|
|
20240321,120800,7958048790,2265,2265,2270,2265,4128
|
|
20240321,120700,7948692600,2265,2270,2270,2265,1780
|
|
20240321,120600,7944660515,2270,2265,2270,2265,6062
|
|
20240321,120500,7930928305,2265,2265,2270,2265,11033
|
|
20240321,120400,7905934560,2265,2270,2270,2265,5749
|
|
20240321,120300,7892911435,2265,2265,2270,2265,994
|
|
20240321,120200,7890658135,2265,2275,2275,2265,12966
|
|
20240321,120100,7861225195,2270,2275,2275,2270,11828
|
|
20240321,120000,7834318140,2275,2280,2280,2270,18173
|
|
20240321,115900,7792962520,2275,2280,2280,2275,4715
|
|
20240321,115800,7782227840,2275,2275,2280,2270,15001
|
|
20240321,115700,7748103275,2275,2270,2275,2265,9739
|
|
20240321,115600,7725994815,2270,2270,2270,2265,8369
|
|
20240321,115500,7706998140,2270,2260,2270,2255,51341
|
|
20240321,115400,7590726340,2260,2260,2265,2255,12710
|
|
20240321,115300,7562002405,2265,2260,2265,2255,4485
|
|
20240321,115200,7551860640,2260,2265,2265,2260,32009
|
|
20240321,115100,7479515565,2265,2265,2265,2260,1621
|
|
20240321,115000,7475846350,2265,2265,2265,2260,18323
|
|
20240321,114900,7434436255,2265,2265,2265,2260,7873
|
|
20240321,114800,7416637975,2265,2265,2265,2260,2874
|
|
20240321,114700,7410134745,2265,2265,2265,2260,7936
|
|
20240321,114600,7392170865,2265,2260,2265,2260,2704
|
|
20240321,114500,7386054520,2260,2265,2265,2260,11252
|
|
20240321,114400,7360591885,2265,2265,2265,2260,4986
|
|
20240321,114300,7349304260,2265,2260,2265,2255,49833
|
|
20240321,114200,7236631185,2255,2260,2260,2255,10549
|
|
20240321,114100,7212833675,2260,2255,2260,2255,1369
|
|
20240321,114000,7209739870,2255,2255,2260,2255,84398
|
|
20240321,113900,7019401510,2260,2260,2265,2255,41491
|
|
20240321,113800,6925712515,2260,2265,2265,2260,14804
|
|
20240321,113700,6892253580,2260,2265,2265,2260,12461
|
|
20240321,113600,6864085685,2265,2265,2265,2260,7694
|
|
20240321,113500,6846692445,2265,2265,2265,2260,4089
|
|
20240321,113400,6837445990,2265,2260,2265,2260,8002
|
|
20240321,113300,6819342545,2260,2265,2265,2260,3532
|
|
20240321,113200,6811347805,2265,2265,2265,2260,10051
|
|
20240321,113100,6788615020,2265,2260,2265,2260,5585
|
|
20240321,113000,6775972345,2260,2270,2270,2260,11800
|
|
20240321,112900,6749246430,2270,2260,2270,2260,31353
|
|
20240321,112800,6678261535,2260,2265,2265,2255,71225
|
|
20240321,112700,6517322480,2265,2265,2270,2260,13573
|
|
20240321,112600,6486625400,2265,2270,2275,2260,94258
|
|
20240321,112500,6272860390,2275,2275,2275,2270,72810
|
|
20240321,112400,6107575705,2275,2280,2280,2270,47771
|
|
20240321,112300,5998982745,2280,2280,2280,2275,2525
|
|
20240321,112200,5993235800,2280,2275,2280,2275,13797
|
|
20240321,112100,5961842920,2280,2280,2280,2275,4721
|
|
20240321,112000,5951093605,2280,2275,2280,2275,8356
|
|
20240321,111900,5932082145,2275,2280,2280,2275,11283
|
|
20240321,111800,5906398230,2280,2280,2280,2275,5450
|
|
20240321,111700,5893977410,2275,2280,2280,2275,5861
|
|
20240321,111600,5880639990,2280,2285,2285,2275,119680
|
|
20240321,111500,5608075940,2280,2290,2290,2280,158851
|
|
20240321,111400,5244570775,2295,2295,2295,2290,14048
|
|
20240321,111300,5212384470,2295,2290,2295,2290,2359
|
|
20240321,111200,5206974215,2290,2295,2295,2290,20713
|
|
20240321,111100,5159538865,2295,2295,2295,2290,12227
|
|
20240321,111000,5131514170,2295,2295,2295,2290,1766
|
|
20240321,110900,5127465305,2295,2290,2295,2290,5049
|
|
20240321,110800,5115887995,2290,2295,2295,2290,7884
|
|
20240321,110700,5097795805,2295,2290,2295,2290,6210
|
|
20240321,110600,5083547430,2290,2295,2295,2290,2194
|
|
20240321,110500,5078521600,2295,2295,2295,2295,5322
|
|
20240321,110400,5066307610,2295,2295,2295,2290,8269
|
|
20240321,110300,5047365155,2295,2295,2300,2295,20080
|
|
20240321,110200,5001276080,2300,2295,2300,2295,2573
|
|
20240321,110100,4995365115,2295,2295,2300,2295,1224
|
|
20240321,110000,4992556030,2295,2295,2300,2295,16327
|
|
20240321,105900,4955085495,2295,2295,2300,2295,4578
|
|
20240321,105800,4944574275,2295,2295,2295,2295,22693
|
|
20240321,105700,4892493840,2290,2295,2295,2290,12088
|
|
20240321,105600,4864799090,2295,2290,2295,2290,9418
|
|
20240321,105500,4843210030,2290,2295,2295,2290,8994
|
|
20240321,105400,4822577985,2295,2295,2295,2290,4615
|
|
20240321,105300,4812003125,2295,2295,2295,2290,4767
|
|
20240321,105200,4801084255,2290,2295,2295,2290,17652
|
|
20240321,105100,4760655700,2290,2295,2295,2290,6326
|
|
20240321,105000,4746164790,2295,2295,2295,2290,8736
|
|
20240321,104900,4726154930,2295,2300,2300,2290,19869
|
|
20240321,104800,4680597030,2300,2295,2300,2295,6273
|
|
20240321,104700,4666194215,2300,2300,2300,2295,6156
|
|
20240321,104600,4652062700,2300,2295,2300,2295,2204
|
|
20240321,104500,4647003895,2295,2295,2295,2290,3324
|
|
20240321,104400,4639379565,2290,2300,2300,2290,19851
|
|
20240321,104300,4593849315,2295,2300,2300,2295,7300
|
|
20240321,104200,4577095435,2300,2300,2300,2295,2062
|
|
20240321,104100,4572353310,2300,2300,2300,2295,4544
|
|
20240321,104000,4561905360,2300,2300,2300,2295,16659
|
|
20240321,103900,4523609150,2300,2295,2300,2295,8777
|
|
20240321,103800,4503456880,2300,2300,2300,2295,2953
|
|
20240321,103700,4496667115,2300,2295,2300,2295,5943
|
|
20240321,103600,4483003215,2300,2300,2300,2295,6639
|
|
20240321,103500,4467765845,2300,2305,2305,2295,53224
|
|
20240321,103400,4345351475,2305,2305,2310,2305,12436
|
|
20240321,103300,4316686410,2310,2310,2310,2305,1962
|
|
20240321,103200,4312154315,2310,2300,2310,2300,27396
|
|
20240321,103100,4248987700,2300,2310,2310,2300,1011
|
|
20240321,103000,4246657915,2305,2305,2310,2300,14351
|
|
20240321,102900,4213594810,2305,2300,2305,2300,4237
|
|
20240321,102800,4203840845,2300,2305,2305,2300,6691
|
|
20240321,102700,4188418965,2305,2305,2305,2300,7923
|
|
20240321,102600,4170156555,2305,2300,2305,2300,7081
|
|
20240321,102500,4153852775,2300,2305,2310,2300,2859
|
|
20240321,102400,4147262375,2305,2305,2305,2300,6698
|
|
20240321,102300,4131824485,2305,2305,2310,2300,10746
|
|
20240321,102200,4107091360,2305,2305,2310,2305,25267
|
|
20240321,102100,4048848175,2305,2305,2305,2305,1010
|
|
20240321,102000,4046520125,2305,2310,2315,2305,17166
|
|
20240321,101900,4006893160,2315,2315,2315,2310,6347
|
|
20240321,101800,3992223440,2315,2310,2315,2310,6779
|
|
20240321,101700,3976561660,2310,2315,2315,2310,22274
|
|
20240321,101600,3925094245,2310,2315,2315,2310,5468
|
|
20240321,101500,3912438805,2310,2315,2315,2310,15495
|
|
20240321,101400,3876625120,2315,2310,2315,2310,20671
|
|
20240321,101300,3828868385,2310,2310,2310,2305,12750
|
|
20240321,101200,3799416815,2310,2305,2310,2305,1908
|
|
20240321,101100,3795017280,2305,2305,2305,2300,42857
|
|
20240321,101000,3696233245,2300,2305,2305,2300,4199
|
|
20240321,100900,3686572805,2305,2305,2305,2300,1534
|
|
20240321,100800,3683036945,2305,2305,2305,2300,2489
|
|
20240321,100700,3677301800,2305,2305,2305,2300,7533
|
|
20240321,100600,3659973955,2305,2300,2305,2300,8718
|
|
20240321,100500,3639900570,2300,2305,2305,2300,1293
|
|
20240321,100400,3636921525,2300,2300,2305,2300,16788
|
|
20240321,100300,3598308190,2305,2305,2305,2300,14273
|
|
20240321,100200,3565423570,2305,2300,2305,2300,5196
|
|
20240321,100100,3553472480,2300,2305,2305,2300,8534
|
|
20240321,100000,3533822150,2305,2300,2305,2300,7540
|
|
20240321,095900,3516478590,2300,2305,2305,2300,2032
|
|
20240321,095800,3511795830,2305,2300,2305,2295,42934
|
|
20240321,095700,3413035805,2300,2300,2300,2290,3309
|
|
20240321,095600,3405427085,2300,2295,2300,2290,28839
|
|
20240321,095500,3339297175,2300,2290,2300,2290,14196
|
|
20240321,095400,3306708020,2290,2300,2300,2290,23387
|
|
20240321,095300,3253062120,2300,2300,2300,2295,10640
|
|
20240321,095200,3228642690,2300,2295,2300,2295,10565
|
|
20240321,095100,3204383425,2300,2295,2300,2295,2486
|
|
20240321,095000,3198667410,2295,2300,2300,2295,1827
|
|
20240321,094900,3194470935,2300,2295,2300,2295,17908
|
|
20240321,094800,3153341675,2295,2295,2300,2290,14498
|
|
20240321,094700,3120061905,2300,2300,2300,2295,3286
|
|
20240321,094600,3112504980,2300,2305,2305,2300,16694
|
|
20240321,094500,3074096230,2305,2310,2315,2300,17051
|
|
20240321,094400,3034756985,2315,2310,2315,2310,21315
|
|
20240321,094300,2985514710,2310,2315,2315,2310,30788
|
|
20240321,094200,2914304070,2315,2315,2315,2305,12371
|
|
20240321,094100,2885685155,2315,2300,2315,2290,82710
|
|
20240321,094000,2694920920,2305,2290,2305,2290,25307
|
|
20240321,093900,2636778465,2290,2300,2300,2280,57229
|
|
20240321,093800,2505818145,2300,2295,2300,2295,17439
|
|
20240321,093700,2465753925,2295,2300,2300,2290,6529
|
|
20240321,093600,2450771685,2295,2295,2300,2290,19968
|
|
20240321,093500,2404948675,2300,2300,2300,2295,10790
|
|
20240321,093400,2380161440,2300,2300,2300,2295,15292
|
|
20240321,093300,2344993840,2300,2305,2305,2295,43105
|
|
20240321,093200,2245847240,2305,2305,2305,2300,6162
|
|
20240321,093100,2231646870,2305,2305,2310,2300,19011
|
|
20240321,093000,2187831125,2305,2300,2305,2300,16779
|
|
20240321,092900,2149183305,2300,2295,2300,2295,27108
|
|
20240321,092800,2086865170,2295,2295,2300,2295,10922
|
|
20240321,092700,2061798175,2295,2300,2300,2295,15086
|
|
20240321,092600,2027150235,2300,2290,2300,2290,5901
|
|
20240321,092500,2013600315,2300,2280,2300,2280,77405
|
|
20240321,092400,1836710920,2280,2280,2280,2275,6312
|
|
20240321,092300,1822328390,2275,2275,2280,2275,9237
|
|
20240321,092200,1801307305,2280,2275,2280,2270,44931
|
|
20240321,092100,1699140450,2275,2275,2275,2270,21198
|
|
20240321,092000,1651007910,2275,2275,2275,2270,31227
|
|
20240321,091900,1580085765,2275,2275,2280,2270,52216
|
|
20240321,091800,1461300730,2280,2275,2280,2275,19164
|
|
20240321,091700,1417700800,2275,2280,2285,2275,37026
|
|
20240321,091600,1333362905,2280,2280,2285,2280,37464
|
|
20240321,091500,1247913970,2280,2285,2290,2280,44407
|
|
20240321,091400,1146563710,2285,2290,2295,2285,31102
|
|
20240321,091300,1075368125,2290,2295,2300,2290,9688
|
|
20240321,091200,1053134760,2300,2310,2310,2295,73672
|
|
20240321,091100,883593110,2305,2310,2310,2305,9695
|
|
20240321,091000,861217370,2305,2310,2310,2305,6405
|
|
20240321,090900,846437510,2305,2310,2310,2305,12954
|
|
20240321,090800,816517035,2305,2315,2315,2305,30464
|
|
20240321,090700,746157100,2315,2310,2315,2305,42515
|
|
20240321,090600,647940395,2310,2300,2310,2295,34464
|
|
20240321,090500,568605120,2295,2290,2300,2280,42263
|
|
20240321,090400,471886325,2285,2285,2295,2285,36129
|
|
20240321,090300,389282915,2285,2295,2295,2285,23005
|
|
20240321,090200,336672010,2300,2300,2300,2285,45030
|
|
20240321,090100,233428255,2295,2295,2300,2290,23981
|
|
20240321,090000,178378230,2295,2285,2310,2285,68584
|