605 lines
31 KiB
CSV
605 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,190200,91241638220,2670,2670,2670,2670,141078
|
|
20240329,190100,91241638220,2670,2670,2670,2670,0
|
|
20240329,190000,91241638220,2670,2670,2670,2670,0
|
|
20240329,185900,91241638220,2670,2670,2670,2670,0
|
|
20240329,185800,91241638220,2670,2670,2670,2670,0
|
|
20240329,185700,91241638220,2670,2670,2670,2670,0
|
|
20240329,185600,91241638220,2670,2670,2670,2670,0
|
|
20240329,185500,91241638220,2670,2670,2670,2670,0
|
|
20240329,185400,91241638220,2670,2670,2670,2670,0
|
|
20240329,185300,91241638220,2670,2670,2670,2670,0
|
|
20240329,185200,91241638220,2670,2670,2670,2670,0
|
|
20240329,185100,91241638220,2670,2670,2670,2670,0
|
|
20240329,185000,91241638220,2670,2670,2670,2670,0
|
|
20240329,184900,91241638220,2670,2670,2670,2670,0
|
|
20240329,184800,91241638220,2670,2670,2670,2670,0
|
|
20240329,184700,91241638220,2670,2670,2670,2670,0
|
|
20240329,184600,91241638220,2670,2670,2670,2670,0
|
|
20240329,184500,91241638220,2670,2670,2670,2670,0
|
|
20240329,184400,91241638220,2670,2670,2670,2670,0
|
|
20240329,184300,91241638220,2670,2670,2670,2670,0
|
|
20240329,184200,91241638220,2670,2670,2670,2670,0
|
|
20240329,184100,91241638220,2670,2670,2670,2670,0
|
|
20240329,184000,91241638220,2670,2670,2670,2670,0
|
|
20240329,183900,91241638220,2670,2670,2670,2670,0
|
|
20240329,183800,91241638220,2670,2670,2670,2670,0
|
|
20240329,183700,91241638220,2670,2670,2670,2670,0
|
|
20240329,183600,91241638220,2670,2670,2670,2670,0
|
|
20240329,183500,91241638220,2670,2670,2670,2670,0
|
|
20240329,183400,91241638220,2670,2670,2670,2670,0
|
|
20240329,183300,91241638220,2670,2670,2670,2670,0
|
|
20240329,183200,91241638220,2670,2670,2670,2670,141078
|
|
20240329,183100,91241638220,2670,2670,2670,2670,0
|
|
20240329,183000,91241638220,2670,2670,2670,2670,0
|
|
20240329,182900,91241638220,2670,2670,2670,2670,0
|
|
20240329,182800,91241638220,2670,2670,2670,2670,0
|
|
20240329,182700,91241638220,2670,2670,2670,2670,0
|
|
20240329,182600,91241638220,2670,2670,2670,2670,0
|
|
20240329,182500,91241638220,2670,2670,2670,2670,0
|
|
20240329,182400,91241638220,2670,2670,2670,2670,0
|
|
20240329,182300,91241638220,2670,2670,2670,2670,0
|
|
20240329,182200,91241638220,2670,2670,2670,2670,0
|
|
20240329,182100,91241638220,2670,2670,2670,2670,0
|
|
20240329,182000,91241638220,2670,2670,2670,2670,0
|
|
20240329,181900,91241638220,2670,2670,2670,2670,0
|
|
20240329,181800,91241638220,2670,2670,2670,2670,0
|
|
20240329,181700,91241638220,2670,2670,2670,2670,0
|
|
20240329,181600,91241638220,2670,2670,2670,2670,0
|
|
20240329,181500,91241638220,2670,2670,2670,2670,0
|
|
20240329,181400,91241638220,2670,2670,2670,2670,0
|
|
20240329,181300,91241638220,2670,2670,2670,2670,0
|
|
20240329,181200,91241638220,2670,2670,2670,2670,0
|
|
20240329,181100,91241638220,2670,2670,2670,2670,0
|
|
20240329,181000,91241638220,2670,2670,2670,2670,0
|
|
20240329,180900,91241638220,2670,2670,2670,2670,0
|
|
20240329,180800,91241638220,2670,2670,2670,2670,0
|
|
20240329,180700,91241638220,2670,2670,2670,2670,0
|
|
20240329,180600,91241638220,2670,2670,2670,2670,0
|
|
20240329,180500,91241638220,2670,2670,2670,2670,0
|
|
20240329,180400,91241638220,2670,2670,2670,2670,0
|
|
20240329,180300,91241638220,2670,2670,2670,2670,0
|
|
20240329,180200,91241638220,2670,2670,2670,2670,141078
|
|
20240329,180100,91241638220,2670,2670,2670,2670,0
|
|
20240329,180000,91241638220,2670,2670,2670,2670,0
|
|
20240329,175900,91241638220,2670,2670,2670,2670,0
|
|
20240329,175800,91241638220,2670,2670,2670,2670,0
|
|
20240329,175700,91241638220,2670,2670,2670,2670,0
|
|
20240329,175600,91241638220,2670,2670,2670,2670,0
|
|
20240329,175500,91241638220,2670,2670,2670,2670,0
|
|
20240329,175400,91241638220,2670,2670,2670,2670,0
|
|
20240329,175300,91241638220,2670,2670,2670,2670,0
|
|
20240329,175200,91241638220,2670,2670,2670,2670,0
|
|
20240329,175100,91241638220,2670,2670,2670,2670,0
|
|
20240329,175000,91241638220,2670,2670,2670,2670,0
|
|
20240329,174900,91241638220,2670,2670,2670,2670,0
|
|
20240329,174800,91241638220,2670,2670,2670,2670,0
|
|
20240329,174700,91241638220,2670,2670,2670,2670,0
|
|
20240329,174600,91241638220,2670,2670,2670,2670,0
|
|
20240329,174500,91241638220,2670,2670,2670,2670,0
|
|
20240329,174400,91241638220,2670,2670,2670,2670,0
|
|
20240329,174300,91241638220,2670,2670,2670,2670,0
|
|
20240329,174200,91241638220,2670,2670,2670,2670,0
|
|
20240329,174100,91241638220,2670,2670,2670,2670,0
|
|
20240329,174000,91241638220,2670,2670,2670,2670,0
|
|
20240329,173900,91241638220,2670,2670,2670,2670,0
|
|
20240329,173800,91241638220,2670,2670,2670,2670,0
|
|
20240329,173700,91241638220,2670,2670,2670,2670,0
|
|
20240329,173600,91241638220,2670,2670,2670,2670,0
|
|
20240329,173500,91241638220,2670,2670,2670,2670,0
|
|
20240329,173400,91241638220,2670,2670,2670,2670,0
|
|
20240329,173300,91241638220,2670,2670,2670,2670,0
|
|
20240329,173200,91241638220,2670,2670,2670,2670,141078
|
|
20240329,173100,91241638220,2670,2670,2670,2670,0
|
|
20240329,173000,91241638220,2670,2670,2670,2670,0
|
|
20240329,172900,91241638220,2670,2670,2670,2670,0
|
|
20240329,172800,91241638220,2670,2670,2670,2670,0
|
|
20240329,172700,91241638220,2670,2670,2670,2670,0
|
|
20240329,172600,91241638220,2670,2670,2670,2670,0
|
|
20240329,172500,91241638220,2670,2670,2670,2670,0
|
|
20240329,172400,91241638220,2670,2670,2670,2670,0
|
|
20240329,172300,91241638220,2670,2670,2670,2670,0
|
|
20240329,172200,91241638220,2670,2670,2670,2670,0
|
|
20240329,172100,91241638220,2670,2670,2670,2670,0
|
|
20240329,172000,91241638220,2670,2670,2670,2670,0
|
|
20240329,171900,91241638220,2670,2670,2670,2670,0
|
|
20240329,171800,91241638220,2670,2670,2670,2670,0
|
|
20240329,171700,91241638220,2670,2670,2670,2670,0
|
|
20240329,171600,91241638220,2670,2670,2670,2670,0
|
|
20240329,171500,91241638220,2670,2670,2670,2670,0
|
|
20240329,171400,91241638220,2670,2670,2670,2670,0
|
|
20240329,171300,91241638220,2670,2670,2670,2670,0
|
|
20240329,171200,91241638220,2670,2670,2670,2670,0
|
|
20240329,171100,91241638220,2670,2670,2670,2670,0
|
|
20240329,171000,91241638220,2670,2670,2670,2670,0
|
|
20240329,170900,91241638220,2670,2670,2670,2670,0
|
|
20240329,170800,91241638220,2670,2670,2670,2670,0
|
|
20240329,170700,91241638220,2670,2670,2670,2670,0
|
|
20240329,170600,91241638220,2670,2670,2670,2670,0
|
|
20240329,170500,91241638220,2670,2670,2670,2670,0
|
|
20240329,170400,91241638220,2670,2670,2670,2670,0
|
|
20240329,170300,91241638220,2670,2670,2670,2670,0
|
|
20240329,170200,91241638220,2670,2670,2670,2670,141078
|
|
20240329,170100,91241638220,2670,2670,2670,2670,0
|
|
20240329,170000,91241638220,2670,2670,2670,2670,0
|
|
20240329,165900,91241638220,2670,2670,2670,2670,0
|
|
20240329,165800,91241638220,2670,2670,2670,2670,0
|
|
20240329,165700,91241638220,2670,2670,2670,2670,0
|
|
20240329,165600,91241638220,2670,2670,2670,2670,0
|
|
20240329,165500,91241638220,2670,2670,2670,2670,0
|
|
20240329,165400,91241638220,2670,2670,2670,2670,0
|
|
20240329,165300,91241638220,2670,2670,2670,2670,0
|
|
20240329,165200,91241638220,2670,2670,2670,2670,0
|
|
20240329,165100,91241638220,2670,2670,2670,2670,0
|
|
20240329,165000,91241638220,2670,2670,2670,2670,0
|
|
20240329,164900,91241638220,2670,2670,2670,2670,0
|
|
20240329,164800,91241638220,2670,2670,2670,2670,0
|
|
20240329,164700,91241638220,2670,2670,2670,2670,0
|
|
20240329,164600,91241638220,2670,2670,2670,2670,0
|
|
20240329,164500,91241638220,2670,2670,2670,2670,0
|
|
20240329,164400,91241638220,2670,2670,2670,2670,0
|
|
20240329,164300,91241638220,2670,2670,2670,2670,0
|
|
20240329,164200,91241638220,2670,2670,2670,2670,0
|
|
20240329,164100,91241638220,2670,2670,2670,2670,0
|
|
20240329,164000,91241638220,2670,2670,2670,2670,0
|
|
20240329,163900,91241638220,2670,2670,2670,2670,0
|
|
20240329,163800,91241638220,2670,2670,2670,2670,0
|
|
20240329,163700,91241638220,2670,2670,2670,2670,0
|
|
20240329,163600,91241638220,2670,2670,2670,2670,0
|
|
20240329,163500,91241638220,2670,2670,2670,2670,0
|
|
20240329,163400,91241638220,2670,2670,2670,2670,0
|
|
20240329,163300,91241638220,2670,2670,2670,2670,0
|
|
20240329,163200,91241638220,2670,2670,2670,2670,141078
|
|
20240329,163100,91241638220,2670,2670,2670,2670,0
|
|
20240329,163000,91241638220,2670,2670,2670,2670,0
|
|
20240329,162900,91241638220,2670,2670,2670,2670,0
|
|
20240329,162800,91241638220,2670,2670,2670,2670,0
|
|
20240329,162700,91241638220,2670,2670,2670,2670,0
|
|
20240329,162600,91241638220,2670,2670,2670,2670,0
|
|
20240329,162500,91241638220,2670,2670,2670,2670,0
|
|
20240329,162400,91241638220,2670,2670,2670,2670,0
|
|
20240329,162300,91241638220,2670,2670,2670,2670,0
|
|
20240329,162200,91241638220,2670,2670,2670,2670,0
|
|
20240329,162100,91241638220,2670,2670,2670,2670,0
|
|
20240329,162000,91241638220,2670,2670,2670,2670,0
|
|
20240329,161900,91241638220,2670,2670,2670,2670,0
|
|
20240329,161800,91241638220,2670,2670,2670,2670,0
|
|
20240329,161700,91241638220,2670,2670,2670,2670,0
|
|
20240329,161600,91241638220,2670,2670,2670,2670,0
|
|
20240329,161500,91241638220,2670,2670,2670,2670,0
|
|
20240329,161400,91241638220,2670,2670,2670,2670,0
|
|
20240329,161300,91241638220,2670,2670,2670,2670,0
|
|
20240329,161200,91241638220,2670,2670,2670,2670,0
|
|
20240329,161100,91241638220,2670,2670,2670,2670,0
|
|
20240329,161000,91241638220,2670,2670,2670,2670,0
|
|
20240329,160900,91241638220,2670,2670,2670,2670,0
|
|
20240329,160800,91241638220,2670,2670,2670,2670,0
|
|
20240329,160700,91241638220,2670,2670,2670,2670,0
|
|
20240329,160600,91241638220,2670,2670,2670,2670,0
|
|
20240329,160500,91241638220,2670,2670,2670,2670,0
|
|
20240329,160400,91241638220,2670,2670,2670,2670,0
|
|
20240329,160300,91241638220,2670,2670,2670,2670,0
|
|
20240329,160200,91241638220,2670,2670,2670,2670,141078
|
|
20240329,160100,91241638220,2670,2670,2670,2670,0
|
|
20240329,160000,91241638220,2670,2670,2670,2670,0
|
|
20240329,155900,91241638220,2670,2670,2670,2670,0
|
|
20240329,155800,91241638220,2670,2670,2670,2670,0
|
|
20240329,155700,91241638220,2670,2670,2670,2670,0
|
|
20240329,155600,91241638220,2670,2670,2670,2670,0
|
|
20240329,155500,91241638220,2670,2670,2670,2670,0
|
|
20240329,155400,91241638220,2670,2670,2670,2670,0
|
|
20240329,155300,91241638220,2670,2670,2670,2670,0
|
|
20240329,155200,91241638220,2670,2670,2670,2670,0
|
|
20240329,155100,91241638220,2670,2670,2670,2670,0
|
|
20240329,155000,91241638220,2670,2670,2670,2670,0
|
|
20240329,154900,91241638220,2670,2670,2670,2670,0
|
|
20240329,154800,91241638220,2670,2670,2670,2670,0
|
|
20240329,154700,91241638220,2670,2670,2670,2670,0
|
|
20240329,154600,91241638220,2670,2670,2670,2670,0
|
|
20240329,154500,91241638220,2670,2670,2670,2670,0
|
|
20240329,154400,91241638220,2670,2670,2670,2670,0
|
|
20240329,154300,91241638220,2670,2670,2670,2670,0
|
|
20240329,154200,91241638220,2670,2670,2670,2670,0
|
|
20240329,154100,91241638220,2670,2670,2670,2670,0
|
|
20240329,154000,91241638220,2670,2670,2670,2670,0
|
|
20240329,153900,91241638220,2670,2670,2670,2670,0
|
|
20240329,153800,91241638220,2670,2670,2670,2670,0
|
|
20240329,153700,91241638220,2670,2670,2670,2670,0
|
|
20240329,153600,91241638220,2670,2670,2670,2670,0
|
|
20240329,153500,91241638220,2670,2670,2670,2670,0
|
|
20240329,153400,91241638220,2670,2670,2670,2670,0
|
|
20240329,153300,91241638220,2670,2670,2670,2670,0
|
|
20240329,153200,91241638220,2670,2670,2670,2670,141078
|
|
20240329,153100,91241638220,2670,2670,2670,2670,0
|
|
20240329,153000,91241638220,2670,2670,2670,2670,141078
|
|
20240329,152900,90864959960,2685,2685,2685,2685,0
|
|
20240329,152800,90864959960,2685,2685,2685,2685,0
|
|
20240329,152700,90864959960,2685,2685,2685,2685,0
|
|
20240329,152600,90864959960,2685,2685,2685,2685,0
|
|
20240329,152500,90864959960,2685,2685,2685,2685,0
|
|
20240329,152400,90864959960,2685,2685,2685,2685,0
|
|
20240329,152300,90864959960,2685,2685,2685,2685,0
|
|
20240329,152200,90864959960,2685,2685,2685,2685,0
|
|
20240329,152100,90864959960,2685,2685,2685,2685,0
|
|
20240329,152000,90864959960,2685,2685,2685,2685,0
|
|
20240329,151900,90864959960,2685,2690,2690,2665,75959
|
|
20240329,151800,90661926765,2690,2685,2690,2685,27793
|
|
20240329,151700,90587285050,2690,2695,2695,2685,21539
|
|
20240329,151600,90529386180,2695,2695,2700,2695,16204
|
|
20240329,151500,90485685095,2695,2690,2705,2690,9810
|
|
20240329,151400,90459224720,2700,2695,2705,2690,20014
|
|
20240329,151300,90405233235,2695,2695,2695,2685,16313
|
|
20240329,151200,90361321100,2695,2715,2720,2695,40622
|
|
20240329,151100,90251527005,2720,2720,2725,2715,13881
|
|
20240329,151000,90213770440,2720,2720,2725,2710,17373
|
|
20240329,150900,90166538530,2720,2705,2720,2705,15419
|
|
20240329,150800,90124681205,2710,2710,2710,2700,15656
|
|
20240329,150700,90082326045,2705,2710,2710,2700,11825
|
|
20240329,150600,90050334070,2705,2705,2710,2705,10033
|
|
20240329,150500,90023186295,2710,2710,2710,2700,11084
|
|
20240329,150400,89993202295,2710,2715,2715,2685,16987
|
|
20240329,150300,89947378215,2715,2735,2735,2700,36213
|
|
20240329,150200,89848920245,2730,2695,2735,2695,84060
|
|
20240329,150100,89621215185,2695,2690,2695,2685,11830
|
|
20240329,150000,89589399495,2690,2685,2695,2680,15062
|
|
20240329,145900,89548914165,2685,2690,2690,2680,12077
|
|
20240329,145800,89516458150,2695,2690,2695,2675,21472
|
|
20240329,145700,89458784200,2690,2680,2690,2680,18242
|
|
20240329,145600,89409814915,2675,2685,2685,2670,3832
|
|
20240329,145500,89399551720,2685,2670,2685,2670,17584
|
|
20240329,145400,89352457135,2675,2670,2680,2665,5465
|
|
20240329,145300,89337849440,2680,2685,2685,2665,12224
|
|
20240329,145200,89305191095,2685,2685,2685,2670,6876
|
|
20240329,145100,89286782555,2680,2670,2690,2665,11792
|
|
20240329,145000,89255200550,2670,2675,2680,2660,6893
|
|
20240329,144900,89236798470,2675,2665,2680,2665,9038
|
|
20240329,144800,89212657465,2665,2655,2690,2655,31984
|
|
20240329,144700,89127229910,2655,2660,2665,2650,31406
|
|
20240329,144600,89043775270,2665,2660,2670,2655,29697
|
|
20240329,144500,88964729600,2670,2680,2680,2655,79469
|
|
20240329,144400,88753254110,2675,2685,2700,2675,25486
|
|
20240329,144300,88684891660,2685,2675,2700,2675,23166
|
|
20240329,144200,88622574445,2690,2690,2690,2675,15916
|
|
20240329,144100,88579876235,2690,2675,2695,2665,25635
|
|
20240329,144000,88511256285,2670,2695,2695,2670,17621
|
|
20240329,143900,88464067945,2695,2700,2700,2685,17515
|
|
20240329,143800,88416868470,2700,2715,2715,2695,7071
|
|
20240329,143700,88397760155,2700,2680,2710,2665,41781
|
|
20240329,143600,88285512880,2680,2695,2700,2680,23443
|
|
20240329,143500,88222478640,2695,2705,2705,2695,13096
|
|
20240329,143400,88187148735,2700,2720,2720,2690,24328
|
|
20240329,143300,88121362090,2715,2750,2750,2715,33521
|
|
20240329,143200,88029568875,2750,2760,2760,2750,14501
|
|
20240329,143100,87989649565,2760,2750,2760,2750,15225
|
|
20240329,143000,87947717480,2745,2750,2755,2745,21754
|
|
20240329,142900,87887899415,2750,2720,2755,2720,50990
|
|
20240329,142800,87747876840,2730,2725,2735,2710,24228
|
|
20240329,142700,87681925185,2725,2725,2730,2710,39779
|
|
20240329,142600,87573714465,2720,2695,2725,2695,37931
|
|
20240329,142500,87470827035,2695,2685,2710,2685,32847
|
|
20240329,142400,87382279580,2685,2690,2690,2665,76713
|
|
20240329,142300,87177087220,2690,2695,2700,2685,17318
|
|
20240329,142200,87130421130,2695,2685,2700,2675,70076
|
|
20240329,142100,86942340165,2680,2700,2710,2680,68159
|
|
20240329,142000,86758973780,2700,2700,2710,2695,25418
|
|
20240329,141900,86690356640,2705,2705,2715,2695,38299
|
|
20240329,141800,86586883485,2705,2700,2720,2695,40528
|
|
20240329,141700,86477133390,2695,2710,2720,2690,110915
|
|
20240329,141600,86177318300,2710,2730,2735,2710,80927
|
|
20240329,141500,85957278800,2730,2775,2780,2730,181086
|
|
20240329,141400,85459965035,2770,2775,2780,2770,26512
|
|
20240329,141300,85386438850,2770,2770,2770,2770,0
|
|
20240329,141200,85386438850,2770,2780,2780,2770,54049
|
|
20240329,141100,85236652025,2780,2785,2785,2775,18375
|
|
20240329,141000,85185548205,2780,2770,2790,2770,35558
|
|
20240329,140900,85086670465,2770,2780,2785,2770,61755
|
|
20240329,140800,84915187185,2780,2805,2805,2780,60903
|
|
20240329,140700,84745232620,2800,2810,2810,2800,96135
|
|
20240329,140600,84476025165,2805,2805,2810,2800,9826
|
|
20240329,140500,84448470380,2805,2815,2835,2800,43073
|
|
20240329,140400,84327393230,2815,2825,2830,2815,27978
|
|
20240329,140300,84248421430,2820,2810,2825,2810,14105
|
|
20240329,140200,84208674595,2815,2820,2820,2810,4674
|
|
20240329,140100,84195509615,2815,2815,2820,2810,5682
|
|
20240329,140000,84179508170,2815,2810,2820,2810,8881
|
|
20240329,135900,84154536965,2815,2825,2825,2805,29170
|
|
20240329,135800,84072593055,2820,2840,2840,2820,19698
|
|
20240329,135700,84016890250,2840,2835,2840,2830,3460
|
|
20240329,135600,84007083260,2840,2830,2840,2830,12373
|
|
20240329,135500,83972035470,2830,2810,2835,2810,11462
|
|
20240329,135400,83939670805,2810,2820,2820,2810,13975
|
|
20240329,135300,83900359645,2810,2815,2820,2805,55316
|
|
20240329,135200,83744931125,2820,2835,2840,2815,16262
|
|
20240329,135100,83698918095,2840,2820,2840,2815,24627
|
|
20240329,135000,83629287130,2815,2815,2820,2810,31809
|
|
20240329,134900,83539719445,2815,2815,2820,2810,22136
|
|
20240329,134800,83477399680,2815,2825,2830,2810,70949
|
|
20240329,134700,83277345875,2830,2835,2840,2825,25773
|
|
20240329,134600,83204415560,2835,2835,2845,2835,42414
|
|
20240329,134500,83084144155,2840,2835,2845,2835,18361
|
|
20240329,134400,83032011620,2840,2845,2845,2835,7958
|
|
20240329,134300,83009424965,2840,2845,2855,2840,10095
|
|
20240329,134200,82980716820,2845,2840,2845,2835,7813
|
|
20240329,134100,82958512970,2840,2835,2840,2835,5900
|
|
20240329,134000,82941768265,2835,2840,2840,2830,18542
|
|
20240329,133900,82889204170,2830,2850,2850,2830,27895
|
|
20240329,133800,82810072635,2845,2845,2850,2840,11956
|
|
20240329,133700,82776059000,2845,2860,2860,2845,14566
|
|
20240329,133600,82734530185,2860,2865,2865,2860,15558
|
|
20240329,133500,82690029200,2865,2865,2875,2860,6165
|
|
20240329,133400,82672386075,2875,2875,2880,2870,6800
|
|
20240329,133300,82652844535,2875,2870,2885,2870,11113
|
|
20240329,133200,82620880105,2870,2865,2890,2860,47761
|
|
20240329,133100,82483563840,2865,2875,2880,2865,19719
|
|
20240329,133000,82426898310,2870,2865,2880,2865,28762
|
|
20240329,132900,82344236075,2870,2865,2870,2860,16659
|
|
20240329,132800,82296463485,2860,2850,2870,2850,5555
|
|
20240329,132700,82280575030,2855,2840,2855,2835,14751
|
|
20240329,132600,82238599200,2840,2840,2850,2830,55894
|
|
20240329,132500,82079999070,2845,2880,2885,2845,79313
|
|
20240329,132400,81853068905,2880,2890,2890,2875,3303
|
|
20240329,132300,81843552495,2890,2880,2895,2875,70916
|
|
20240329,132200,81639055300,2880,2880,2880,2870,7244
|
|
20240329,132100,81618206145,2880,2875,2880,2875,12191
|
|
20240329,132000,81583135605,2880,2880,2880,2870,13932
|
|
20240329,131900,81543091365,2880,2885,2885,2875,2613
|
|
20240329,131800,81535566235,2885,2885,2885,2870,10186
|
|
20240329,131700,81506250695,2880,2885,2885,2870,3286
|
|
20240329,131600,81496783155,2885,2875,2885,2870,14289
|
|
20240329,131500,81455637375,2870,2870,2875,2870,7722
|
|
20240329,131400,81433473930,2875,2870,2880,2865,5783
|
|
20240329,131300,81416887765,2880,2875,2880,2865,11676
|
|
20240329,131200,81383343290,2870,2875,2875,2870,7142
|
|
20240329,131100,81362845165,2870,2870,2875,2865,3980
|
|
20240329,131000,81351423325,2870,2865,2870,2865,7075
|
|
20240329,130900,81331144410,2870,2860,2870,2860,5483
|
|
20240329,130800,81315444645,2860,2865,2870,2860,9782
|
|
20240329,130700,81287422920,2870,2890,2890,2865,26385
|
|
20240329,130600,81211468765,2885,2885,2895,2880,33706
|
|
20240329,130500,81114069485,2890,2880,2895,2875,35163
|
|
20240329,130400,81012671840,2875,2875,2880,2865,8069
|
|
20240329,130300,80989471940,2880,2860,2880,2855,14607
|
|
20240329,130200,80947631965,2860,2870,2870,2860,10338
|
|
20240329,130100,80918060935,2865,2865,2870,2865,752
|
|
20240329,130000,80915906450,2865,2870,2870,2855,17529
|
|
20240329,125900,80865755930,2870,2875,2875,2870,8702
|
|
20240329,125800,80840762570,2875,2875,2880,2870,2412
|
|
20240329,125700,80833832565,2875,2890,2890,2870,7759
|
|
20240329,125600,80811507550,2890,2875,2890,2870,39166
|
|
20240329,125500,80698644490,2870,2865,2875,2855,18704
|
|
20240329,125400,80645111425,2860,2855,2865,2855,12053
|
|
20240329,125300,80610648320,2855,2870,2870,2855,21397
|
|
20240329,125200,80549396985,2865,2860,2870,2860,4887
|
|
20240329,125100,80535394175,2860,2875,2875,2860,12056
|
|
20240329,125000,80500852595,2875,2865,2875,2860,5439
|
|
20240329,124900,80485257860,2865,2865,2870,2860,8654
|
|
20240329,124800,80460466855,2865,2865,2870,2860,13108
|
|
20240329,124700,80422919750,2865,2870,2870,2865,7115
|
|
20240329,124600,80402516195,2870,2865,2870,2865,9879
|
|
20240329,124500,80374203210,2865,2870,2880,2865,12686
|
|
20240329,124400,80337818285,2880,2885,2885,2870,14786
|
|
20240329,124300,80295237410,2885,2895,2900,2885,40842
|
|
20240329,124200,80177230755,2900,2890,2900,2885,27240
|
|
20240329,124100,80098438155,2895,2885,2900,2875,21678
|
|
20240329,124000,80035743075,2875,2865,2885,2860,26676
|
|
20240329,123900,79959147435,2865,2880,2880,2865,10566
|
|
20240329,123800,79928836450,2870,2860,2885,2855,14347
|
|
20240329,123700,79887750310,2865,2885,2890,2845,57447
|
|
20240329,123600,79723205260,2890,2910,2920,2885,36804
|
|
20240329,123500,79616465660,2910,2885,2920,2880,72456
|
|
20240329,123400,79405988755,2890,2875,2890,2870,18846
|
|
20240329,123300,79351752505,2875,2865,2875,2865,15478
|
|
20240329,123200,79307319690,2870,2870,2875,2865,15618
|
|
20240329,123100,79262496870,2870,2865,2875,2860,22660
|
|
20240329,123000,79197527810,2865,2860,2865,2850,32683
|
|
20240329,122900,79104223105,2850,2845,2860,2845,14323
|
|
20240329,122800,79063433045,2850,2865,2865,2835,41925
|
|
20240329,122700,78943978750,2865,2850,2870,2850,30851
|
|
20240329,122600,78855647390,2855,2905,2910,2815,98702
|
|
20240329,122500,78572399320,2905,2935,2935,2905,92799
|
|
20240329,122400,78301630815,2935,2890,2945,2885,204054
|
|
20240329,122300,77705097445,2885,2855,2890,2855,41377
|
|
20240329,122200,77586097040,2860,2860,2860,2850,33587
|
|
20240329,122100,77490205515,2850,2835,2860,2835,13673
|
|
20240329,122000,77451313150,2840,2840,2845,2810,52102
|
|
20240329,121900,77304188095,2840,2840,2845,2835,3230
|
|
20240329,121800,77295016025,2840,2840,2850,2840,8576
|
|
20240329,121700,77270650825,2845,2850,2855,2845,10241
|
|
20240329,121600,77241469740,2855,2860,2860,2855,4919
|
|
20240329,121500,77227424470,2860,2840,2860,2840,11215
|
|
20240329,121400,77195468735,2835,2840,2840,2830,13206
|
|
20240329,121300,77158034900,2840,2850,2850,2835,6118
|
|
20240329,121200,77140641935,2845,2825,2850,2825,22032
|
|
20240329,121100,77078313900,2830,2835,2835,2825,25339
|
|
20240329,121000,77006661600,2840,2845,2850,2830,8502
|
|
20240329,120900,76982509770,2845,2845,2855,2845,6167
|
|
20240329,120800,76964938730,2845,2855,2855,2845,14616
|
|
20240329,120700,76923289670,2855,2870,2870,2850,9124
|
|
20240329,120600,76897192715,2865,2855,2870,2850,21362
|
|
20240329,120500,76836123450,2850,2855,2855,2840,23299
|
|
20240329,120400,76769780525,2855,2860,2875,2850,44756
|
|
20240329,120300,76641447855,2855,2845,2875,2845,43067
|
|
20240329,120200,76518082230,2850,2845,2850,2835,15046
|
|
20240329,120100,76475343230,2845,2835,2845,2830,13237
|
|
20240329,120000,76437759825,2830,2825,2840,2820,8553
|
|
20240329,115900,76413567015,2825,2825,2850,2815,32104
|
|
20240329,115800,76322879690,2825,2850,2860,2815,39401
|
|
20240329,115700,76211420470,2855,2870,2870,2850,26451
|
|
20240329,115600,76135770795,2865,2875,2875,2860,24788
|
|
20240329,115500,76064656370,2870,2825,2885,2820,85789
|
|
20240329,115400,75819799815,2825,2815,2825,2810,12361
|
|
20240329,115300,75784991430,2815,2820,2820,2810,4808
|
|
20240329,115200,75771454910,2810,2815,2820,2810,23914
|
|
20240329,115100,75704167430,2815,2810,2820,2805,69527
|
|
20240329,115000,75508715785,2810,2820,2825,2810,31428
|
|
20240329,114900,75420167965,2820,2825,2830,2820,27516
|
|
20240329,114800,75342516380,2825,2840,2840,2825,42519
|
|
20240329,114700,75222176565,2840,2840,2850,2840,25767
|
|
20240329,114600,75148937355,2835,2850,2850,2830,62960
|
|
20240329,114500,74970447410,2845,2855,2860,2845,23145
|
|
20240329,114400,74904486540,2855,2860,2860,2855,15399
|
|
20240329,114300,74860510665,2860,2860,2860,2850,11148
|
|
20240329,114200,74828676355,2860,2865,2865,2855,11940
|
|
20240329,114100,74794554250,2865,2870,2880,2860,15762
|
|
20240329,114000,74749341190,2865,2855,2890,2850,60537
|
|
20240329,113900,74576343000,2855,2880,2880,2850,54359
|
|
20240329,113800,74420926920,2880,2890,2890,2870,14605
|
|
20240329,113700,74378893475,2890,2895,2895,2885,10566
|
|
20240329,113600,74348362025,2895,2885,2900,2885,14318
|
|
20240329,113500,74306986400,2890,2870,2890,2870,15048
|
|
20240329,113400,74263665275,2870,2890,2890,2870,33069
|
|
20240329,113300,74168492150,2885,2895,2895,2885,19613
|
|
20240329,113200,74111816045,2890,2895,2900,2885,14427
|
|
20240329,113100,74070068860,2895,2915,2925,2885,69855
|
|
20240329,113000,73866565755,2920,2900,2920,2900,23147
|
|
20240329,112900,73799201415,2900,2880,2935,2870,92535
|
|
20240329,112800,73531365440,2880,2875,2880,2865,36735
|
|
20240329,112700,73425899720,2870,2870,2875,2835,125387
|
|
20240329,112600,73068223040,2875,2910,2910,2865,106626
|
|
20240329,112500,72760440765,2910,2925,2925,2910,18712
|
|
20240329,112400,72705857395,2925,2925,2930,2920,11985
|
|
20240329,112300,72670797685,2925,2940,2940,2925,14344
|
|
20240329,112200,72628734560,2940,2955,2960,2930,56714
|
|
20240329,112100,72461646740,2955,2955,2960,2940,109565
|
|
20240329,112000,72138206785,2955,2920,2955,2915,85808
|
|
20240329,111900,71886210670,2915,2900,2920,2900,23826
|
|
20240329,111800,71816861000,2905,2900,2915,2900,26517
|
|
20240329,111700,71739782150,2900,2905,2905,2890,11682
|
|
20240329,111600,71705919225,2905,2910,2910,2890,30097
|
|
20240329,111500,71618695530,2910,2900,2915,2885,76853
|
|
20240329,111400,71396198690,2895,2915,2920,2895,53454
|
|
20240329,111300,71240900670,2915,2915,2920,2910,40273
|
|
20240329,111200,71123614670,2910,2920,2925,2905,58822
|
|
20240329,111100,70952375955,2920,2920,2935,2920,24296
|
|
20240329,111000,70881356180,2920,2920,2925,2910,54991
|
|
20240329,110900,70720961145,2920,2950,2950,2915,40846
|
|
20240329,110800,70601203015,2950,2945,2955,2940,33604
|
|
20240329,110700,70502159360,2950,2920,2950,2915,32559
|
|
20240329,110600,70406837070,2920,2955,2955,2910,74846
|
|
20240329,110500,70187497080,2960,2960,2975,2945,87792
|
|
20240329,110400,69927105630,2965,2945,2965,2945,71646
|
|
20240329,110300,69715386755,2945,2930,2960,2930,79757
|
|
20240329,110200,69480534950,2930,2930,2935,2920,39951
|
|
20240329,110100,69363529230,2925,2905,2940,2905,54340
|
|
20240329,110000,69205020685,2905,2930,2930,2900,111597
|
|
20240329,105900,68880233260,2925,2925,2945,2915,114249
|
|
20240329,105800,68545509365,2925,2980,2980,2925,139108
|
|
20240329,105700,68134577265,2980,2980,2995,2950,230630
|
|
20240329,105600,67449157065,2985,2955,2990,2935,317938
|
|
20240329,105500,66506327255,2955,2920,2955,2905,180553
|
|
20240329,105400,65976975475,2915,2905,2920,2900,127675
|
|
20240329,105300,65605428885,2910,2900,2910,2875,91674
|
|
20240329,105200,65340079040,2900,2900,2925,2860,229016
|
|
20240329,105100,64675123510,2900,2865,2900,2860,116929
|
|
20240329,105000,64337926840,2860,2870,2880,2860,83499
|
|
20240329,104900,64098373870,2875,2880,2890,2870,76488
|
|
20240329,104800,63877940645,2885,2895,2900,2880,129460
|
|
20240329,104700,63504229780,2895,2850,2900,2850,167201
|
|
20240329,104600,63022970520,2855,2845,2855,2830,32274
|
|
20240329,104500,62931262080,2840,2815,2855,2810,57033
|
|
20240329,104400,62769775690,2815,2805,2820,2800,43753
|
|
20240329,104300,62646951405,2805,2840,2840,2805,70728
|
|
20240329,104200,62447635625,2840,2840,2845,2835,13850
|
|
20240329,104100,62408316810,2835,2835,2855,2835,11485
|
|
20240329,104000,62375681940,2835,2845,2845,2830,54431
|
|
20240329,103900,62221371245,2845,2865,2865,2845,48905
|
|
20240329,103800,62081634600,2860,2870,2880,2855,55726
|
|
20240329,103700,61921811540,2875,2850,2880,2850,68166
|
|
20240329,103600,61726358615,2845,2845,2850,2825,67091
|
|
20240329,103500,61536131920,2850,2875,2880,2825,133410
|
|
20240329,103400,61155712975,2880,2875,2900,2870,178593
|
|
20240329,103300,60640441120,2875,2865,2885,2860,148710
|
|
20240329,103200,60213232615,2865,2845,2870,2845,122116
|
|
20240329,103100,59864034045,2850,2805,2850,2805,97413
|
|
20240329,103000,59588194105,2815,2795,2820,2790,77529
|
|
20240329,102900,59370547125,2790,2790,2795,2780,23992
|
|
20240329,102800,59303703375,2790,2795,2795,2780,33824
|
|
20240329,102700,59209469045,2795,2785,2800,2780,25276
|
|
20240329,102600,59138977705,2785,2790,2795,2785,23547
|
|
20240329,102500,59073347700,2790,2795,2795,2790,14718
|
|
20240329,102400,59032282665,2790,2795,2800,2790,9520
|
|
20240329,102300,59005693375,2800,2790,2800,2790,13594
|
|
20240329,102200,58967686995,2790,2795,2800,2785,54191
|
|
20240329,102100,58816440490,2800,2810,2810,2795,54972
|
|
20240329,102000,58662543350,2810,2810,2815,2805,17129
|
|
20240329,101900,58614405895,2810,2805,2815,2800,14209
|
|
20240329,101800,58574539390,2810,2815,2820,2805,15838
|
|
20240329,101700,58529977235,2815,2810,2825,2805,25425
|
|
20240329,101600,58458435695,2810,2805,2815,2805,14054
|
|
20240329,101500,58418954010,2810,2810,2815,2795,17095
|
|
20240329,101400,58371083555,2810,2825,2825,2810,29759
|
|
20240329,101300,58287198415,2825,2820,2830,2815,18899
|
|
20240329,101200,58233842095,2815,2830,2835,2815,30988
|
|
20240329,101100,58146343720,2825,2835,2840,2825,47085
|
|
20240329,101000,58012851895,2835,2820,2840,2820,33382
|
|
20240329,100900,57918335645,2820,2815,2825,2815,44744
|
|
20240329,100800,57792065110,2815,2790,2815,2790,28035
|
|
20240329,100700,57713535235,2795,2785,2800,2785,12087
|
|
20240329,100600,57679829450,2785,2780,2790,2780,25119
|
|
20240329,100500,57609925155,2780,2800,2800,2775,50364
|
|
20240329,100400,57469556010,2800,2805,2815,2790,50988
|
|
20240329,100300,57326527640,2805,2775,2810,2775,47248
|
|
20240329,100200,57194441735,2780,2795,2795,2775,45744
|
|
20240329,100100,57067203185,2795,2775,2800,2770,72647
|
|
20240329,100000,56865295970,2775,2810,2810,2775,186552
|
|
20240329,095900,56345575790,2805,2830,2840,2805,88789
|
|
20240329,095800,56095171620,2835,2830,2840,2825,21640
|
|
20240329,095700,56033878445,2830,2825,2840,2825,45009
|
|
20240329,095600,55906359350,2825,2825,2840,2820,49267
|
|
20240329,095500,55766975950,2820,2865,2865,2820,146387
|
|
20240329,095400,55351240585,2865,2850,2875,2845,154607
|
|
20240329,095300,54908965470,2850,2835,2850,2835,112254
|
|
20240329,095200,54589937605,2840,2825,2840,2820,121644
|
|
20240329,095100,54244966955,2825,2815,2835,2810,125630
|
|
20240329,095000,53890011965,2815,2805,2815,2805,64934
|
|
20240329,094900,53707496110,2805,2795,2810,2790,133145
|
|
20240329,094800,53334228065,2795,2775,2795,2775,36935
|
|
20240329,094700,53231331580,2780,2795,2800,2775,133245
|
|
20240329,094600,52859565860,2795,2790,2795,2780,37449
|
|
20240329,094500,52755079985,2790,2775,2795,2775,57643
|
|
20240329,094400,52594454200,2780,2790,2795,2770,92674
|
|
20240329,094300,52336790950,2790,2795,2795,2785,56458
|
|
20240329,094200,52179299285,2795,2780,2800,2770,208990
|
|
20240329,094100,51597871015,2780,2795,2800,2775,149642
|
|
20240329,094000,51180759130,2795,2810,2820,2795,191340
|
|
20240329,093900,50643329450,2810,2800,2820,2795,198550
|
|
20240329,093800,50085939915,2800,2820,2820,2790,281901
|
|
20240329,093700,49296362675,2815,2850,2850,2810,264989
|
|
20240329,093600,48547584995,2850,2840,2865,2840,192078
|
|
20240329,093500,47999264080,2850,2875,2880,2840,288749
|
|
20240329,093400,47175351925,2870,2895,2920,2870,123153
|
|
20240329,093300,46819634525,2895,2900,2925,2890,139101
|
|
20240329,093200,46414874925,2895,2930,2935,2895,211550
|
|
20240329,093100,45799696600,2930,2945,2955,2925,105894
|
|
20240329,093000,45488689640,2945,2940,2955,2930,61952
|
|
20240329,092900,45306591375,2935,2965,2965,2935,100077
|
|
20240329,092800,45012031185,2960,2970,2970,2940,94612
|
|
20240329,092700,44732281895,2965,2995,2995,2965,70925
|
|
20240329,092600,44520636875,2995,2945,3000,2940,161801
|
|
20240329,092500,44037326765,2940,2965,2970,2935,128719
|
|
20240329,092400,43658129510,2965,2975,2995,2960,183979
|
|
20240329,092300,43109222840,2970,2945,2975,2940,112185
|
|
20240329,092200,42777787210,2945,2905,2950,2900,198880
|
|
20240329,092100,42195591050,2905,2975,2980,2900,291161
|
|
20240329,092000,41341302195,2970,2995,3000,2965,143316
|
|
20240329,091900,40914048485,2995,3020,3025,2995,109106
|
|
20240329,091800,40585465940,3025,2990,3025,2985,133593
|
|
20240329,091700,40183421425,2990,3015,3020,2980,149222
|
|
20240329,091600,39736596000,3020,3005,3030,3000,194439
|
|
20240329,091500,39150228480,3000,3025,3035,2985,269433
|
|
20240329,091400,38338928475,3025,2960,3035,2950,222875
|
|
20240329,091300,37669987465,2960,3025,3030,2945,383346
|
|
20240329,091200,36523929865,3030,2960,3030,2950,470694
|
|
20240329,091100,35115022720,2960,3060,3060,2940,682119
|
|
20240329,091000,33062387710,3060,3120,3130,3030,933714
|
|
20240329,090900,30209004555,3130,3095,3160,3085,1132748
|
|
20240329,090800,26678895475,3095,3075,3105,3055,1204228
|
|
20240329,090700,22969704785,3035,3035,3035,3035,0
|
|
20240329,090600,22969704785,3035,3030,3035,3025,115682
|
|
20240329,090500,22618964015,3030,2970,3030,2965,1060065
|
|
20240329,090400,19439412125,2970,2885,2970,2880,625091
|
|
20240329,090300,17607952240,2890,2930,2940,2880,594934
|
|
20240329,090200,15882735680,2930,3000,3000,2930,1180336
|
|
20240329,090100,12389943090,2995,2870,3000,2840,2003007
|
|
20240329,090000,6520356055,2870,2760,2890,2750,2329844
|