641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,193800,1354001380,2205,2205,2205,2205,4966
|
|
20240307,193700,1354001380,2205,2205,2205,2205,0
|
|
20240307,193600,1354001380,2205,2205,2205,2205,0
|
|
20240307,193500,1354001380,2205,2205,2205,2205,0
|
|
20240307,193400,1354001380,2205,2205,2205,2205,0
|
|
20240307,193300,1354001380,2205,2205,2205,2205,0
|
|
20240307,193200,1354001380,2205,2205,2205,2205,0
|
|
20240307,193100,1354001380,2205,2205,2205,2205,0
|
|
20240307,193000,1354001380,2205,2205,2205,2205,0
|
|
20240307,192900,1354001380,2205,2205,2205,2205,0
|
|
20240307,192800,1354001380,2205,2205,2205,2205,0
|
|
20240307,192700,1354001380,2205,2205,2205,2205,0
|
|
20240307,192600,1354001380,2205,2205,2205,2205,0
|
|
20240307,192500,1354001380,2205,2205,2205,2205,0
|
|
20240307,192400,1354001380,2205,2205,2205,2205,0
|
|
20240307,192300,1354001380,2205,2205,2205,2205,0
|
|
20240307,192200,1354001380,2205,2205,2205,2205,0
|
|
20240307,192100,1354001380,2205,2205,2205,2205,0
|
|
20240307,192000,1354001380,2205,2205,2205,2205,0
|
|
20240307,191900,1354001380,2205,2205,2205,2205,0
|
|
20240307,191800,1354001380,2205,2205,2205,2205,0
|
|
20240307,191700,1354001380,2205,2205,2205,2205,0
|
|
20240307,191600,1354001380,2205,2205,2205,2205,0
|
|
20240307,191500,1354001380,2205,2205,2205,2205,0
|
|
20240307,191400,1354001380,2205,2205,2205,2205,0
|
|
20240307,191300,1354001380,2205,2205,2205,2205,0
|
|
20240307,191200,1354001380,2205,2205,2205,2205,0
|
|
20240307,191100,1354001380,2205,2205,2205,2205,0
|
|
20240307,191000,1354001380,2205,2205,2205,2205,0
|
|
20240307,190900,1354001380,2205,2205,2205,2205,0
|
|
20240307,190800,1354001380,2205,2205,2205,2205,4966
|
|
20240307,190700,1354001380,2205,2205,2205,2205,0
|
|
20240307,190600,1354001380,2205,2205,2205,2205,0
|
|
20240307,190500,1354001380,2205,2205,2205,2205,0
|
|
20240307,190400,1354001380,2205,2205,2205,2205,0
|
|
20240307,190300,1354001380,2205,2205,2205,2205,0
|
|
20240307,190200,1354001380,2205,2205,2205,2205,0
|
|
20240307,190100,1354001380,2205,2205,2205,2205,0
|
|
20240307,190000,1354001380,2205,2205,2205,2205,0
|
|
20240307,185900,1354001380,2205,2205,2205,2205,0
|
|
20240307,185800,1354001380,2205,2205,2205,2205,0
|
|
20240307,185700,1354001380,2205,2205,2205,2205,0
|
|
20240307,185600,1354001380,2205,2205,2205,2205,0
|
|
20240307,185500,1354001380,2205,2205,2205,2205,0
|
|
20240307,185400,1354001380,2205,2205,2205,2205,0
|
|
20240307,185300,1354001380,2205,2205,2205,2205,0
|
|
20240307,185200,1354001380,2205,2205,2205,2205,0
|
|
20240307,185100,1354001380,2205,2205,2205,2205,0
|
|
20240307,185000,1354001380,2205,2205,2205,2205,0
|
|
20240307,184900,1354001380,2205,2205,2205,2205,0
|
|
20240307,184800,1354001380,2205,2205,2205,2205,0
|
|
20240307,184700,1354001380,2205,2205,2205,2205,0
|
|
20240307,184600,1354001380,2205,2205,2205,2205,0
|
|
20240307,184500,1354001380,2205,2205,2205,2205,0
|
|
20240307,184400,1354001380,2205,2205,2205,2205,0
|
|
20240307,184300,1354001380,2205,2205,2205,2205,0
|
|
20240307,184200,1354001380,2205,2205,2205,2205,0
|
|
20240307,184100,1354001380,2205,2205,2205,2205,0
|
|
20240307,184000,1354001380,2205,2205,2205,2205,0
|
|
20240307,183900,1354001380,2205,2205,2205,2205,0
|
|
20240307,183800,1354001380,2205,2205,2205,2205,4966
|
|
20240307,183700,1354001380,2205,2205,2205,2205,0
|
|
20240307,183600,1354001380,2205,2205,2205,2205,0
|
|
20240307,183500,1354001380,2205,2205,2205,2205,0
|
|
20240307,183400,1354001380,2205,2205,2205,2205,0
|
|
20240307,183300,1354001380,2205,2205,2205,2205,0
|
|
20240307,183200,1354001380,2205,2205,2205,2205,0
|
|
20240307,183100,1354001380,2205,2205,2205,2205,0
|
|
20240307,183000,1354001380,2205,2205,2205,2205,0
|
|
20240307,182900,1354001380,2205,2205,2205,2205,0
|
|
20240307,182800,1354001380,2205,2205,2205,2205,0
|
|
20240307,182700,1354001380,2205,2205,2205,2205,0
|
|
20240307,182600,1354001380,2205,2205,2205,2205,0
|
|
20240307,182500,1354001380,2205,2205,2205,2205,0
|
|
20240307,182400,1354001380,2205,2205,2205,2205,0
|
|
20240307,182300,1354001380,2205,2205,2205,2205,0
|
|
20240307,182200,1354001380,2205,2205,2205,2205,0
|
|
20240307,182100,1354001380,2205,2205,2205,2205,0
|
|
20240307,182000,1354001380,2205,2205,2205,2205,0
|
|
20240307,181900,1354001380,2205,2205,2205,2205,0
|
|
20240307,181800,1354001380,2205,2205,2205,2205,0
|
|
20240307,181700,1354001380,2205,2205,2205,2205,0
|
|
20240307,181600,1354001380,2205,2205,2205,2205,0
|
|
20240307,181500,1354001380,2205,2205,2205,2205,0
|
|
20240307,181400,1354001380,2205,2205,2205,2205,0
|
|
20240307,181300,1354001380,2205,2205,2205,2205,0
|
|
20240307,181200,1354001380,2205,2205,2205,2205,0
|
|
20240307,181100,1354001380,2205,2205,2205,2205,0
|
|
20240307,181000,1354001380,2205,2205,2205,2205,0
|
|
20240307,180900,1354001380,2205,2205,2205,2205,0
|
|
20240307,180800,1354001380,2205,2205,2205,2205,4966
|
|
20240307,180700,1354001380,2205,2205,2205,2205,0
|
|
20240307,180600,1354001380,2205,2205,2205,2205,0
|
|
20240307,180500,1354001380,2205,2205,2205,2205,0
|
|
20240307,180400,1354001380,2205,2205,2205,2205,0
|
|
20240307,180300,1354001380,2205,2205,2205,2205,0
|
|
20240307,180200,1354001380,2205,2205,2205,2205,0
|
|
20240307,180100,1354001380,2205,2205,2205,2205,0
|
|
20240307,180000,1354001380,2205,2205,2205,2205,0
|
|
20240307,175900,1354001380,2205,2205,2205,2205,0
|
|
20240307,175800,1354001380,2205,2205,2205,2205,0
|
|
20240307,175700,1354001380,2205,2205,2205,2205,0
|
|
20240307,175600,1354001380,2205,2205,2205,2205,0
|
|
20240307,175500,1354001380,2205,2205,2205,2205,0
|
|
20240307,175400,1354001380,2205,2205,2205,2205,0
|
|
20240307,175300,1354001380,2205,2205,2205,2205,0
|
|
20240307,175200,1354001380,2205,2205,2205,2205,0
|
|
20240307,175100,1354001380,2205,2205,2205,2205,0
|
|
20240307,175000,1354001380,2205,2205,2205,2205,0
|
|
20240307,174900,1354001380,2205,2205,2205,2205,0
|
|
20240307,174800,1354001380,2205,2205,2205,2205,0
|
|
20240307,174700,1354001380,2205,2205,2205,2205,0
|
|
20240307,174600,1354001380,2205,2205,2205,2205,0
|
|
20240307,174500,1354001380,2205,2205,2205,2205,0
|
|
20240307,174400,1354001380,2205,2205,2205,2205,0
|
|
20240307,174300,1354001380,2205,2205,2205,2205,0
|
|
20240307,174200,1354001380,2205,2205,2205,2205,0
|
|
20240307,174100,1354001380,2205,2205,2205,2205,0
|
|
20240307,174000,1354001380,2205,2205,2205,2205,0
|
|
20240307,173900,1354001380,2205,2205,2205,2205,0
|
|
20240307,173800,1354001380,2205,2205,2205,2205,4966
|
|
20240307,173700,1354001380,2205,2205,2205,2205,0
|
|
20240307,173600,1354001380,2205,2205,2205,2205,0
|
|
20240307,173500,1354001380,2205,2205,2205,2205,0
|
|
20240307,173400,1354001380,2205,2205,2205,2205,0
|
|
20240307,173300,1354001380,2205,2205,2205,2205,0
|
|
20240307,173200,1354001380,2205,2205,2205,2205,0
|
|
20240307,173100,1354001380,2205,2205,2205,2205,0
|
|
20240307,173000,1354001380,2205,2205,2205,2205,0
|
|
20240307,172900,1354001380,2205,2205,2205,2205,0
|
|
20240307,172800,1354001380,2205,2205,2205,2205,0
|
|
20240307,172700,1354001380,2205,2205,2205,2205,0
|
|
20240307,172600,1354001380,2205,2205,2205,2205,0
|
|
20240307,172500,1354001380,2205,2205,2205,2205,0
|
|
20240307,172400,1354001380,2205,2205,2205,2205,0
|
|
20240307,172300,1354001380,2205,2205,2205,2205,0
|
|
20240307,172200,1354001380,2205,2205,2205,2205,0
|
|
20240307,172100,1354001380,2205,2205,2205,2205,0
|
|
20240307,172000,1354001380,2205,2205,2205,2205,0
|
|
20240307,171900,1354001380,2205,2205,2205,2205,0
|
|
20240307,171800,1354001380,2205,2205,2205,2205,0
|
|
20240307,171700,1354001380,2205,2205,2205,2205,0
|
|
20240307,171600,1354001380,2205,2205,2205,2205,0
|
|
20240307,171500,1354001380,2205,2205,2205,2205,0
|
|
20240307,171400,1354001380,2205,2205,2205,2205,0
|
|
20240307,171300,1354001380,2205,2205,2205,2205,0
|
|
20240307,171200,1354001380,2205,2205,2205,2205,0
|
|
20240307,171100,1354001380,2205,2205,2205,2205,0
|
|
20240307,171000,1354001380,2205,2205,2205,2205,0
|
|
20240307,170900,1354001380,2205,2205,2205,2205,0
|
|
20240307,170800,1354001380,2205,2205,2205,2205,4966
|
|
20240307,170700,1354001380,2205,2205,2205,2205,0
|
|
20240307,170600,1354001380,2205,2205,2205,2205,0
|
|
20240307,170500,1354001380,2205,2205,2205,2205,0
|
|
20240307,170400,1354001380,2205,2205,2205,2205,0
|
|
20240307,170300,1354001380,2205,2205,2205,2205,0
|
|
20240307,170200,1354001380,2205,2205,2205,2205,0
|
|
20240307,170100,1354001380,2205,2205,2205,2205,0
|
|
20240307,170000,1354001380,2205,2205,2205,2205,0
|
|
20240307,165900,1354001380,2205,2205,2205,2205,0
|
|
20240307,165800,1354001380,2205,2205,2205,2205,0
|
|
20240307,165700,1354001380,2205,2205,2205,2205,0
|
|
20240307,165600,1354001380,2205,2205,2205,2205,0
|
|
20240307,165500,1354001380,2205,2205,2205,2205,0
|
|
20240307,165400,1354001380,2205,2205,2205,2205,0
|
|
20240307,165300,1354001380,2205,2205,2205,2205,0
|
|
20240307,165200,1354001380,2205,2205,2205,2205,0
|
|
20240307,165100,1354001380,2205,2205,2205,2205,0
|
|
20240307,165000,1354001380,2205,2205,2205,2205,0
|
|
20240307,164900,1354001380,2205,2205,2205,2205,0
|
|
20240307,164800,1354001380,2205,2205,2205,2205,0
|
|
20240307,164700,1354001380,2205,2205,2205,2205,0
|
|
20240307,164600,1354001380,2205,2205,2205,2205,0
|
|
20240307,164500,1354001380,2205,2205,2205,2205,0
|
|
20240307,164400,1354001380,2205,2205,2205,2205,0
|
|
20240307,164300,1354001380,2205,2205,2205,2205,0
|
|
20240307,164200,1354001380,2205,2205,2205,2205,0
|
|
20240307,164100,1354001380,2205,2205,2205,2205,0
|
|
20240307,164000,1354001380,2205,2205,2205,2205,0
|
|
20240307,163900,1354001380,2205,2205,2205,2205,0
|
|
20240307,163800,1354001380,2205,2205,2205,2205,4966
|
|
20240307,163700,1354001380,2205,2205,2205,2205,0
|
|
20240307,163600,1354001380,2205,2205,2205,2205,0
|
|
20240307,163500,1354001380,2205,2205,2205,2205,0
|
|
20240307,163400,1354001380,2205,2205,2205,2205,0
|
|
20240307,163300,1354001380,2205,2205,2205,2205,0
|
|
20240307,163200,1354001380,2205,2205,2205,2205,0
|
|
20240307,163100,1354001380,2205,2205,2205,2205,0
|
|
20240307,163000,1354001380,2205,2205,2205,2205,0
|
|
20240307,162900,1354001380,2205,2205,2205,2205,0
|
|
20240307,162800,1354001380,2205,2205,2205,2205,0
|
|
20240307,162700,1354001380,2205,2205,2205,2205,0
|
|
20240307,162600,1354001380,2205,2205,2205,2205,0
|
|
20240307,162500,1354001380,2205,2205,2205,2205,0
|
|
20240307,162400,1354001380,2205,2205,2205,2205,0
|
|
20240307,162300,1354001380,2205,2205,2205,2205,0
|
|
20240307,162200,1354001380,2205,2205,2205,2205,0
|
|
20240307,162100,1354001380,2205,2205,2205,2205,0
|
|
20240307,162000,1354001380,2205,2205,2205,2205,0
|
|
20240307,161900,1354001380,2205,2205,2205,2205,0
|
|
20240307,161800,1354001380,2205,2205,2205,2205,0
|
|
20240307,161700,1354001380,2205,2205,2205,2205,0
|
|
20240307,161600,1354001380,2205,2205,2205,2205,0
|
|
20240307,161500,1354001380,2205,2205,2205,2205,0
|
|
20240307,161400,1354001380,2205,2205,2205,2205,0
|
|
20240307,161300,1354001380,2205,2205,2205,2205,0
|
|
20240307,161200,1354001380,2205,2205,2205,2205,0
|
|
20240307,161100,1354001380,2205,2205,2205,2205,0
|
|
20240307,161000,1354001380,2205,2205,2205,2205,0
|
|
20240307,160900,1354001380,2205,2205,2205,2205,0
|
|
20240307,160800,1354001380,2205,2205,2205,2205,4966
|
|
20240307,160700,1354001380,2205,2205,2205,2205,0
|
|
20240307,160600,1354001380,2205,2205,2205,2205,0
|
|
20240307,160500,1354001380,2205,2205,2205,2205,0
|
|
20240307,160400,1354001380,2205,2205,2205,2205,0
|
|
20240307,160300,1354001380,2205,2205,2205,2205,0
|
|
20240307,160200,1354001380,2205,2205,2205,2205,0
|
|
20240307,160100,1354001380,2205,2205,2205,2205,0
|
|
20240307,160000,1354001380,2205,2205,2205,2205,0
|
|
20240307,155900,1354001380,2205,2205,2205,2205,0
|
|
20240307,155800,1354001380,2205,2205,2205,2205,0
|
|
20240307,155700,1354001380,2205,2205,2205,2205,0
|
|
20240307,155600,1354001380,2205,2205,2205,2205,0
|
|
20240307,155500,1354001380,2205,2205,2205,2205,0
|
|
20240307,155400,1354001380,2205,2205,2205,2205,0
|
|
20240307,155300,1354001380,2205,2205,2205,2205,0
|
|
20240307,155200,1354001380,2205,2205,2205,2205,0
|
|
20240307,155100,1354001380,2205,2205,2205,2205,0
|
|
20240307,155000,1354001380,2205,2205,2205,2205,0
|
|
20240307,154900,1354001380,2205,2205,2205,2205,0
|
|
20240307,154800,1354001380,2205,2205,2205,2205,0
|
|
20240307,154700,1354001380,2205,2205,2205,2205,0
|
|
20240307,154600,1354001380,2205,2205,2205,2205,0
|
|
20240307,154500,1354001380,2205,2205,2205,2205,0
|
|
20240307,154400,1354001380,2205,2205,2205,2205,0
|
|
20240307,154300,1354001380,2205,2205,2205,2205,0
|
|
20240307,154200,1354001380,2205,2205,2205,2205,0
|
|
20240307,154100,1354001380,2205,2205,2205,2205,0
|
|
20240307,154000,1354001380,2205,2205,2205,2205,0
|
|
20240307,153900,1354001380,2205,2205,2205,2205,0
|
|
20240307,153800,1354001380,2205,2205,2205,2205,4966
|
|
20240307,153700,1354001380,2205,2205,2205,2205,0
|
|
20240307,153600,1354001380,2205,2205,2205,2205,0
|
|
20240307,153500,1354001380,2205,2205,2205,2205,0
|
|
20240307,153400,1354001380,2205,2205,2205,2205,0
|
|
20240307,153300,1354001380,2205,2205,2205,2205,0
|
|
20240307,153200,1354001380,2205,2205,2205,2205,0
|
|
20240307,153100,1354001380,2205,2205,2205,2205,0
|
|
20240307,153000,1354001380,2205,2205,2205,2205,4966
|
|
20240307,152900,1343051350,2200,2200,2200,2200,0
|
|
20240307,152800,1343051350,2200,2200,2200,2200,0
|
|
20240307,152700,1343051350,2200,2200,2200,2200,0
|
|
20240307,152600,1343051350,2200,2200,2200,2200,0
|
|
20240307,152500,1343051350,2200,2200,2200,2200,0
|
|
20240307,152400,1343051350,2200,2200,2200,2200,0
|
|
20240307,152300,1343051350,2200,2200,2200,2200,0
|
|
20240307,152200,1343051350,2200,2200,2200,2200,0
|
|
20240307,152100,1343051350,2200,2200,2200,2200,0
|
|
20240307,152000,1343051350,2200,2200,2200,2200,0
|
|
20240307,151900,1343051350,2200,2195,2200,2195,291
|
|
20240307,151800,1342412530,2195,2185,2195,2185,553
|
|
20240307,151700,1341199655,2195,2195,2195,2195,0
|
|
20240307,151600,1341199655,2195,2195,2195,2195,1
|
|
20240307,151500,1341197460,2200,2200,2205,2195,1801
|
|
20240307,151400,1337233660,2200,2200,2200,2200,59
|
|
20240307,151300,1337103860,2200,2195,2200,2195,337
|
|
20240307,151200,1336363820,2195,2195,2195,2185,201
|
|
20240307,151100,1335922635,2195,2190,2195,2185,8405
|
|
20240307,151000,1317515625,2200,2190,2200,2190,3849
|
|
20240307,150900,1309065100,2195,2195,2195,2190,1165
|
|
20240307,150800,1306513650,2195,2195,2195,2195,0
|
|
20240307,150700,1306513650,2195,2195,2195,2195,0
|
|
20240307,150600,1306513650,2195,2195,2195,2195,218
|
|
20240307,150500,1306035140,2195,2195,2195,2195,6
|
|
20240307,150400,1306021970,2195,2195,2200,2195,320
|
|
20240307,150300,1305319565,2200,2195,2200,2195,454
|
|
20240307,150200,1304322895,2195,2190,2195,2190,1601
|
|
20240307,150100,1300816700,2190,2195,2195,2190,273
|
|
20240307,150000,1300218290,2195,2190,2195,2185,1903
|
|
20240307,145900,1296047440,2185,2180,2185,2180,2259
|
|
20240307,145800,1291121935,2175,2180,2180,2175,111
|
|
20240307,145700,1290879960,2180,2180,2180,2180,0
|
|
20240307,145600,1290879960,2180,2170,2180,2165,501
|
|
20240307,145500,1289795170,2180,2180,2180,2180,0
|
|
20240307,145400,1289795170,2180,2180,2180,2165,613
|
|
20240307,145300,1288467390,2165,2165,2165,2165,0
|
|
20240307,145200,1288467390,2165,2165,2175,2165,6697
|
|
20240307,145100,1273966365,2160,2160,2160,2160,1000
|
|
20240307,145000,1271806365,2165,2175,2175,2165,879
|
|
20240307,144900,1269903190,2160,2165,2175,2160,8172
|
|
20240307,144800,1252244705,2165,2175,2175,2160,5359
|
|
20240307,144700,1240640160,2170,2170,2170,2170,4360
|
|
20240307,144600,1231178960,2170,2160,2170,2160,3335
|
|
20240307,144500,1223958945,2160,2160,2160,2160,434
|
|
20240307,144400,1223021505,2160,2160,2160,2160,3500
|
|
20240307,144300,1215461505,2160,2160,2160,2160,0
|
|
20240307,144200,1215461505,2160,2155,2160,2155,200
|
|
20240307,144100,1215030000,2150,2150,2150,2150,7
|
|
20240307,144000,1215014950,2155,2160,2160,2155,51
|
|
20240307,143900,1214904795,2155,2155,2155,2155,531
|
|
20240307,143800,1213760490,2160,2150,2160,2150,730
|
|
20240307,143700,1212189060,2150,2150,2150,2150,500
|
|
20240307,143600,1211114060,2150,2150,2150,2150,2122
|
|
20240307,143500,1206551760,2150,2155,2155,2150,97
|
|
20240307,143400,1206342730,2150,2155,2155,2150,2705
|
|
20240307,143300,1200523455,2150,2150,2150,2150,1
|
|
20240307,143200,1200521305,2145,2145,2145,2145,250
|
|
20240307,143100,1199985055,2150,2150,2150,2150,51
|
|
20240307,143000,1199875405,2150,2150,2150,2150,0
|
|
20240307,142900,1199875405,2150,2150,2150,2150,691
|
|
20240307,142800,1198389755,2160,2155,2160,2155,2
|
|
20240307,142700,1198385440,2150,2150,2150,2150,461
|
|
20240307,142600,1197394290,2145,2145,2145,2145,3744
|
|
20240307,142500,1189363410,2150,2150,2150,2150,1123
|
|
20240307,142400,1186948960,2150,2155,2155,2150,1599
|
|
20240307,142300,1183511025,2155,2155,2155,2155,1231
|
|
20240307,142200,1180858220,2155,2155,2155,2155,0
|
|
20240307,142100,1180858220,2155,2160,2160,2155,1107
|
|
20240307,142000,1178471135,2170,2150,2170,2150,2000
|
|
20240307,141900,1174152990,2150,2150,2150,2150,79
|
|
20240307,141800,1173983140,2165,2165,2165,2165,0
|
|
20240307,141700,1173983140,2165,2165,2165,2165,0
|
|
20240307,141600,1173983140,2165,2165,2165,2165,30
|
|
20240307,141500,1173918190,2170,2145,2170,2145,1096
|
|
20240307,141400,1171550255,2145,2145,2155,2145,304
|
|
20240307,141300,1170898155,2150,2155,2155,2150,17991
|
|
20240307,141200,1132127905,2155,2155,2155,2140,1480
|
|
20240307,141100,1128943995,2140,2145,2145,2140,2676
|
|
20240307,141000,1123207100,2140,2140,2155,2140,2165
|
|
20240307,140900,1118563735,2140,2145,2145,2140,101
|
|
20240307,140800,1118347590,2140,2175,2175,2140,12819
|
|
20240307,140700,1090873460,2175,2145,2175,2145,11139
|
|
20240307,140600,1066974320,2145,2155,2155,2145,8492
|
|
20240307,140500,1048723855,2150,2160,2160,2150,4486
|
|
20240307,140400,1039067400,2160,2155,2160,2155,8001
|
|
20240307,140300,1021825240,2160,2160,2160,2160,1152
|
|
20240307,140200,1019336920,2160,2160,2160,2160,2000
|
|
20240307,140100,1015016920,2160,2165,2165,2160,10238
|
|
20240307,140000,992893075,2170,2175,2175,2170,1750
|
|
20240307,135900,989094265,2180,2180,2180,2180,0
|
|
20240307,135800,989094265,2180,2180,2180,2180,0
|
|
20240307,135700,989094265,2180,2180,2180,2180,56
|
|
20240307,135600,988972185,2180,2180,2180,2180,0
|
|
20240307,135500,988972185,2180,2185,2185,2180,91
|
|
20240307,135400,988773755,2185,2180,2185,2180,451
|
|
20240307,135300,987790565,2185,2185,2185,2185,0
|
|
20240307,135200,987790565,2185,2185,2185,2185,0
|
|
20240307,135100,987790565,2185,2175,2185,2175,1869
|
|
20240307,135000,983725310,2175,2180,2180,2175,959
|
|
20240307,134900,981637935,2185,2185,2185,2185,100
|
|
20240307,134800,981419435,2185,2185,2185,2185,1299
|
|
20240307,134700,978581120,2185,2185,2185,2185,1
|
|
20240307,134600,978578935,2180,2180,2180,2180,2000
|
|
20240307,134500,974218935,2185,2185,2185,2185,4480
|
|
20240307,134400,964430135,2185,2185,2185,2185,5
|
|
20240307,134300,964419210,2180,2175,2180,2175,203
|
|
20240307,134200,963977205,2175,2175,2175,2175,0
|
|
20240307,134100,963977205,2175,2170,2185,2170,2200
|
|
20240307,134000,959202995,2170,2180,2180,2170,17817
|
|
20240307,133900,920521325,2180,2180,2180,2180,1111
|
|
20240307,133800,918099345,2185,2185,2185,2185,0
|
|
20240307,133700,918099345,2185,2185,2185,2185,84
|
|
20240307,133600,917915805,2185,2185,2185,2185,123
|
|
20240307,133500,917647050,2185,2185,2185,2185,1393
|
|
20240307,133400,914603345,2185,2185,2185,2185,1601
|
|
20240307,133300,911105160,2185,2185,2185,2175,15555
|
|
20240307,133200,877209255,2180,2205,2205,2180,10001
|
|
20240307,133100,855368355,2190,2190,2190,2190,552
|
|
20240307,133000,854159475,2205,2205,2205,2205,1
|
|
20240307,132900,854157270,2190,2200,2200,2190,609
|
|
20240307,132800,852821880,2210,2210,2210,2210,0
|
|
20240307,132700,852821880,2210,2210,2210,2210,0
|
|
20240307,132600,852821880,2210,2210,2210,2210,1
|
|
20240307,132500,852819670,2210,2210,2210,2210,0
|
|
20240307,132400,852819670,2210,2210,2210,2210,0
|
|
20240307,132300,852819670,2210,2210,2210,2210,0
|
|
20240307,132200,852819670,2210,2210,2210,2210,0
|
|
20240307,132100,852819670,2210,2210,2210,2210,6
|
|
20240307,132000,852806410,2200,2200,2200,2200,33
|
|
20240307,131900,852733810,2210,2210,2210,2210,0
|
|
20240307,131800,852733810,2210,2210,2210,2210,1500
|
|
20240307,131700,849418810,2210,2205,2210,2205,2
|
|
20240307,131600,849414395,2200,2205,2210,2200,1025
|
|
20240307,131500,847154365,2205,2205,2205,2205,50
|
|
20240307,131400,847044115,2205,2205,2205,2205,3
|
|
20240307,131300,847037500,2205,2205,2205,2205,28
|
|
20240307,131200,846975760,2200,2205,2205,2200,9
|
|
20240307,131100,846955955,2200,2205,2205,2200,10
|
|
20240307,131000,846933930,2190,2190,2190,2190,7522
|
|
20240307,130900,830460750,2205,2195,2205,2195,4731
|
|
20240307,130800,820076195,2195,2200,2200,2195,1481
|
|
20240307,130700,816825230,2205,2205,2205,2205,7
|
|
20240307,130600,816809795,2210,2195,2210,2195,932
|
|
20240307,130500,814764040,2190,2190,2190,2190,9969
|
|
20240307,130400,792931930,2185,2185,2190,2185,661
|
|
20240307,130300,791487640,2190,2195,2195,2190,32
|
|
20240307,130200,791417550,2195,2195,2195,2195,458
|
|
20240307,130100,790412240,2195,2185,2195,2180,108
|
|
20240307,130000,790176500,2190,2190,2190,2190,1000
|
|
20240307,125900,787986500,2195,2190,2195,2190,2
|
|
20240307,125800,787982115,2180,2190,2190,2180,3188
|
|
20240307,125700,781015495,2190,2190,2190,2190,50
|
|
20240307,125600,780905995,2190,2185,2190,2185,1271
|
|
20240307,125500,778123275,2185,2185,2185,2185,54
|
|
20240307,125400,778005285,2185,2180,2185,2180,2
|
|
20240307,125300,778000920,2185,2180,2185,2180,1601
|
|
20240307,125200,774505885,2185,2185,2185,2185,1000
|
|
20240307,125100,772320885,2185,2170,2185,2170,3400
|
|
20240307,125000,764900385,2170,2170,2170,2170,11
|
|
20240307,124900,764876515,2185,2170,2185,2170,1465
|
|
20240307,124800,761694685,2170,2165,2170,2165,1001
|
|
20240307,124700,759522520,2170,2165,2170,2165,3000
|
|
20240307,124600,753015980,2160,2160,2160,2160,0
|
|
20240307,124500,753015980,2160,2160,2160,2155,252
|
|
20240307,124400,752471920,2160,2165,2165,2160,2310
|
|
20240307,124300,747481770,2160,2160,2160,2160,100
|
|
20240307,124200,747265770,2160,2160,2160,2160,1001
|
|
20240307,124100,745103610,2165,2165,2165,2165,0
|
|
20240307,124000,745103610,2165,2160,2165,2160,7
|
|
20240307,123900,745088485,2165,2165,2165,2160,3278
|
|
20240307,123800,738007425,2165,2170,2170,2165,502
|
|
20240307,123700,736920580,2165,2165,2165,2165,2000
|
|
20240307,123600,732590580,2165,2165,2165,2165,505
|
|
20240307,123500,731497255,2175,2170,2175,2165,7257
|
|
20240307,123400,715749565,2175,2175,2175,2175,1306
|
|
20240307,123300,712909015,2180,2175,2180,2175,9
|
|
20240307,123200,712889435,2180,2180,2180,2180,1
|
|
20240307,123100,712887255,2180,2180,2180,2180,221
|
|
20240307,123000,712405475,2180,2175,2180,2175,3031
|
|
20240307,122900,705813045,2175,2175,2175,2175,1
|
|
20240307,122800,705810870,2175,2175,2175,2170,380
|
|
20240307,122700,704986120,2180,2175,2180,2170,33
|
|
20240307,122600,704914415,2185,2185,2185,2185,0
|
|
20240307,122500,704914415,2185,2180,2185,2180,3002
|
|
20240307,122400,698370045,2185,2170,2185,2170,1958
|
|
20240307,122300,694121155,2170,2170,2170,2165,5
|
|
20240307,122200,694110315,2165,2170,2170,2165,904
|
|
20240307,122100,692153110,2170,2170,2170,2170,0
|
|
20240307,122000,692153110,2170,2165,2170,2165,1465
|
|
20240307,121900,688981380,2165,2165,2165,2165,201
|
|
20240307,121800,688546215,2165,2170,2170,2160,6601
|
|
20240307,121700,674281455,2170,2165,2175,2160,7291
|
|
20240307,121600,658496520,2165,2165,2175,2165,867
|
|
20240307,121500,656619015,2165,2165,2165,2165,10
|
|
20240307,121400,656597365,2165,2175,2175,2165,806
|
|
20240307,121300,654852315,2170,2180,2180,2165,786
|
|
20240307,121200,653150325,2180,2180,2180,2180,10
|
|
20240307,121100,653128525,2180,2165,2180,2165,4772
|
|
20240307,121000,642797130,2170,2170,2175,2165,4980
|
|
20240307,120900,632009650,2170,2170,2170,2170,486
|
|
20240307,120800,630955030,2170,2175,2175,2170,3473
|
|
20240307,120700,623418545,2175,2185,2185,2175,2
|
|
20240307,120600,623414185,2180,2180,2180,2175,3114
|
|
20240307,120500,616640375,2180,2180,2185,2180,21
|
|
20240307,120400,616594520,2185,2185,2185,2185,27
|
|
20240307,120300,616535525,2180,2180,2190,2180,121
|
|
20240307,120200,616271575,2180,2175,2180,2175,215
|
|
20240307,120100,615803880,2180,2180,2180,2180,1466
|
|
20240307,120000,612608000,2180,2180,2180,2180,489
|
|
20240307,115900,611541980,2180,2180,2180,2180,200
|
|
20240307,115800,611105980,2180,2180,2180,2180,584
|
|
20240307,115700,609832860,2180,2180,2180,2180,545
|
|
20240307,115600,608644760,2180,2180,2180,2180,762
|
|
20240307,115500,606983600,2180,2190,2190,2180,2226
|
|
20240307,115400,602125240,2200,2200,2200,2200,0
|
|
20240307,115300,602125240,2200,2200,2200,2200,0
|
|
20240307,115200,602125240,2200,2200,2200,2200,47
|
|
20240307,115100,602021840,2190,2195,2205,2190,1161
|
|
20240307,115000,599477665,2200,2215,2215,2200,309
|
|
20240307,114900,598797730,2215,2215,2215,2215,1
|
|
20240307,114800,598795515,2210,2210,2210,2210,0
|
|
20240307,114700,598795515,2210,2210,2210,2210,0
|
|
20240307,114600,598795515,2210,2210,2210,2210,0
|
|
20240307,114500,598795515,2210,2210,2210,2210,1000
|
|
20240307,114400,596585515,2210,2210,2210,2210,0
|
|
20240307,114300,596585515,2210,2210,2210,2210,20
|
|
20240307,114200,596541315,2210,2210,2210,2210,1
|
|
20240307,114100,596539105,2220,2195,2220,2195,440
|
|
20240307,114000,595569895,2195,2195,2195,2195,84
|
|
20240307,113900,595385515,2190,2190,2190,2190,0
|
|
20240307,113800,595385515,2190,2190,2190,2190,8
|
|
20240307,113700,595367995,2200,2205,2205,2200,2595
|
|
20240307,113600,589646070,2205,2195,2205,2195,106
|
|
20240307,113500,589412760,2200,2185,2200,2185,7001
|
|
20240307,113400,574011675,2200,2185,2200,2185,1869
|
|
20240307,113300,569927700,2185,2195,2195,2185,1121
|
|
20240307,113200,567475185,2195,2195,2195,2190,752
|
|
20240307,113100,565824570,2190,2190,2190,2190,203
|
|
20240307,113000,565380000,2190,2190,2190,2190,1
|
|
20240307,112900,565377810,2190,2195,2195,2190,53
|
|
20240307,112800,565261630,2195,2195,2195,2195,0
|
|
20240307,112700,565261630,2195,2195,2195,2195,10
|
|
20240307,112600,565239680,2190,2190,2190,2190,5407
|
|
20240307,112500,553398350,2190,2190,2190,2190,16
|
|
20240307,112400,553363310,2190,2190,2190,2190,40
|
|
20240307,112300,553275710,2190,2190,2190,2190,400
|
|
20240307,112200,552399710,2190,2190,2190,2190,709
|
|
20240307,112100,550847000,2195,2195,2195,2195,0
|
|
20240307,112000,550847000,2195,2200,2205,2195,77
|
|
20240307,111900,550677800,2190,2195,2205,2190,647
|
|
20240307,111800,549253655,2200,2190,2200,2185,1051
|
|
20240307,111700,546956635,2190,2190,2190,2190,19
|
|
20240307,111600,546915025,2205,2205,2205,2205,0
|
|
20240307,111500,546915025,2205,2190,2205,2190,1002
|
|
20240307,111400,544720620,2205,2195,2205,2195,277
|
|
20240307,111300,544109875,2205,2190,2205,2190,2023
|
|
20240307,111200,539679205,2190,2195,2195,2190,15
|
|
20240307,111100,539646295,2195,2195,2195,2195,245
|
|
20240307,111000,539108520,2205,2205,2205,2205,2
|
|
20240307,110900,539104110,2205,2200,2205,2190,19
|
|
20240307,110800,539062440,2205,2205,2205,2205,1
|
|
20240307,110700,539060235,2200,2205,2205,2200,408
|
|
20240307,110600,538162630,2200,2200,2200,2200,321
|
|
20240307,110500,537456430,2200,2200,2200,2200,2
|
|
20240307,110400,537452030,2190,2190,2190,2190,1
|
|
20240307,110300,537449840,2190,2190,2190,2190,64
|
|
20240307,110200,537309680,2190,2190,2190,2190,1549
|
|
20240307,110100,533917370,2195,2195,2195,2195,324
|
|
20240307,110000,533206190,2195,2185,2195,2185,1507
|
|
20240307,105900,529905875,2185,2185,2185,2185,300
|
|
20240307,105800,529250375,2190,2190,2190,2190,11
|
|
20240307,105700,529226285,2185,2185,2185,2185,142
|
|
20240307,105600,528916015,2190,2190,2190,2190,1
|
|
20240307,105500,528913825,2185,2185,2185,2185,230
|
|
20240307,105400,528411275,2185,2190,2190,2185,421
|
|
20240307,105300,527491180,2200,2190,2200,2190,9
|
|
20240307,105200,527471460,2195,2195,2195,2195,0
|
|
20240307,105100,527471460,2195,2185,2195,2185,1104
|
|
20240307,105000,525059180,2200,2185,2205,2185,1508
|
|
20240307,104900,521764060,2185,2185,2185,2185,2800
|
|
20240307,104800,515646060,2185,2190,2190,2185,500
|
|
20240307,104700,514553060,2205,2190,2205,2190,3594
|
|
20240307,104600,506671690,2200,2185,2200,2185,1101
|
|
20240307,104500,504256845,2190,2185,2190,2185,906
|
|
20240307,104400,502275205,2190,2195,2195,2190,1992
|
|
20240307,104300,497912225,2195,2195,2195,2190,720
|
|
20240307,104200,496334060,2200,2200,2200,2195,2365
|
|
20240307,104100,491142595,2200,2215,2215,2200,4194
|
|
20240307,104000,481877120,2245,2205,2265,2205,10307
|
|
20240307,103900,458790220,2195,2195,2195,2195,588
|
|
20240307,103800,457499560,2195,2195,2195,2195,2810
|
|
20240307,103700,451331610,2195,2200,2200,2195,1186
|
|
20240307,103600,448726505,2200,2200,2200,2200,651
|
|
20240307,103500,447294305,2205,2200,2205,2200,15
|
|
20240307,103400,447261290,2205,2205,2205,2205,136
|
|
20240307,103300,446961410,2205,2200,2205,2200,2812
|
|
20240307,103200,440775000,2205,2205,2205,2205,837
|
|
20240307,103100,438929415,2210,2215,2215,2210,7204
|
|
20240307,103000,422999795,2220,2220,2220,2220,0
|
|
20240307,102900,422999795,2220,2220,2220,2220,265
|
|
20240307,102800,422411495,2225,2220,2225,2220,7
|
|
20240307,102700,422395950,2220,2220,2220,2220,22
|
|
20240307,102600,422347110,2215,2215,2215,2215,1104
|
|
20240307,102500,419901750,2215,2215,2215,2215,542
|
|
20240307,102400,418701220,2215,2215,2215,2215,1
|
|
20240307,102300,418699005,2210,2210,2210,2210,404
|
|
20240307,102200,417806165,2215,2215,2215,2215,480
|
|
20240307,102100,416742965,2215,2220,2220,2215,1829
|
|
20240307,102000,412684010,2225,2225,2225,2225,535
|
|
20240307,101900,411493635,2225,2225,2230,2225,828
|
|
20240307,101800,409651200,2225,2230,2230,2225,423
|
|
20240307,101700,408708025,2230,2235,2235,2230,625
|
|
20240307,101600,407311350,2235,2235,2240,2225,968
|
|
20240307,101500,405150085,2240,2220,2240,2220,317
|
|
20240307,101400,404445865,2220,2215,2225,2215,12710
|
|
20240307,101300,376243635,2215,2210,2215,2210,603
|
|
20240307,101200,374908000,2215,2215,2215,2215,50
|
|
20240307,101100,374797250,2215,2215,2215,2215,103
|
|
20240307,101000,374569105,2215,2215,2215,2215,0
|
|
20240307,100900,374569105,2215,2210,2215,2210,1552
|
|
20240307,100800,371139180,2210,2205,2210,2205,1848
|
|
20240307,100700,367057095,2215,2210,2215,2210,1925
|
|
20240307,100600,362802840,2205,2205,2205,2205,0
|
|
20240307,100500,362802840,2205,2200,2205,2200,454
|
|
20240307,100400,361803060,2200,2200,2200,2200,2100
|
|
20240307,100300,357183060,2205,2205,2205,2205,911
|
|
20240307,100200,355174305,2205,2210,2210,2205,733
|
|
20240307,100100,353556925,2205,2205,2205,2205,175
|
|
20240307,100000,353171050,2205,2205,2210,2205,200
|
|
20240307,095900,352729550,2205,2210,2210,2205,761
|
|
20240307,095800,351047990,2210,2210,2210,2210,584
|
|
20240307,095700,349757350,2210,2205,2210,2205,4330
|
|
20240307,095600,340208685,2200,2200,2200,2200,1
|
|
20240307,095500,340206485,2200,2200,2200,2200,2496
|
|
20240307,095400,334715285,2200,2200,2200,2200,1874
|
|
20240307,095300,330592485,2200,2200,2200,2200,1644
|
|
20240307,095200,326975685,2200,2200,2200,2200,795
|
|
20240307,095100,325226685,2195,2195,2195,2190,741
|
|
20240307,095000,323600235,2195,2190,2200,2190,273
|
|
20240307,094900,323001825,2200,2190,2200,2190,235
|
|
20240307,094800,322487095,2195,2180,2195,2175,4193
|
|
20240307,094700,313325840,2180,2170,2180,2170,1984
|
|
20240307,094600,309011250,2170,2175,2175,2170,1263
|
|
20240307,094500,306264230,2175,2175,2175,2175,41
|
|
20240307,094400,306175055,2195,2195,2195,2195,0
|
|
20240307,094300,306175055,2195,2195,2195,2195,3
|
|
20240307,094200,306168470,2170,2175,2175,2170,5908
|
|
20240307,094100,293320310,2175,2180,2180,2175,5240
|
|
20240307,094000,281903340,2190,2185,2190,2185,210
|
|
20240307,093900,281443795,2185,2200,2200,2185,4519
|
|
20240307,093800,271532970,2200,2200,2200,2200,166
|
|
20240307,093700,271167770,2200,2200,2200,2200,425
|
|
20240307,093600,270232770,2200,2200,2200,2195,1190
|
|
20240307,093500,267614980,2200,2200,2200,2200,150
|
|
20240307,093400,267284980,2200,2200,2200,2200,0
|
|
20240307,093300,267284980,2200,2190,2200,2190,36
|
|
20240307,093200,267206130,2200,2195,2200,2190,631
|
|
20240307,093100,265822115,2195,2200,2200,2195,39
|
|
20240307,093000,265736460,2200,2195,2200,2195,1852
|
|
20240307,092900,261671055,2195,2205,2205,2185,20086
|
|
20240307,092800,217780525,2195,2190,2195,2190,3068
|
|
20240307,092700,211046695,2190,2185,2190,2185,461
|
|
20240307,092600,210038910,2185,2185,2185,2185,265
|
|
20240307,092500,209459885,2185,2200,2200,2180,20630
|
|
20240307,092400,164453450,2190,2200,2200,2190,463
|
|
20240307,092300,163435450,2200,2200,2200,2200,200
|
|
20240307,092200,162995450,2200,2200,2200,2195,2646
|
|
20240307,092100,157183950,2200,2200,2200,2200,50
|
|
20240307,092000,157073950,2200,2200,2200,2200,704
|
|
20240307,091900,155525150,2205,2210,2210,2205,1069
|
|
20240307,091800,153167995,2210,2205,2215,2200,1241
|
|
20240307,091700,150431610,2225,2220,2225,2220,213
|
|
20240307,091600,149957815,2220,2200,2220,2195,591
|
|
20240307,091500,148654095,2195,2195,2195,2195,1025
|
|
20240307,091400,146404220,2205,2205,2205,2200,475
|
|
20240307,091300,145358265,2205,2205,2205,2205,25
|
|
20240307,091200,145303140,2220,2220,2220,2220,0
|
|
20240307,091100,145303140,2220,2225,2225,2185,7692
|
|
20240307,091000,128351015,2225,2225,2225,2215,3136
|
|
20240307,090900,121392935,2225,2225,2225,2225,178
|
|
20240307,090800,120996885,2225,2225,2225,2215,952
|
|
20240307,090700,118881055,2200,2225,2230,2200,1993
|
|
20240307,090600,114469295,2225,2225,2230,2215,2478
|
|
20240307,090500,108954230,2220,2220,2220,2220,1000
|
|
20240307,090400,106734230,2235,2235,2265,2215,3662
|
|
20240307,090300,98580425,2225,2200,2225,2200,3921
|
|
20240307,090200,89921965,2195,2200,2205,2160,31974
|
|
20240307,090100,20215455,2200,2215,2215,2200,4770
|
|
20240307,090000,9702130,2215,2225,2225,2215,4361
|