599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,185600,9849501545,2255,2255,2255,2255,72834
|
|
20240325,185500,9849501545,2255,2255,2255,2255,0
|
|
20240325,185400,9849501545,2255,2255,2255,2255,0
|
|
20240325,185300,9849501545,2255,2255,2255,2255,0
|
|
20240325,185200,9849501545,2255,2255,2255,2255,0
|
|
20240325,185100,9849501545,2255,2255,2255,2255,0
|
|
20240325,185000,9849501545,2255,2255,2255,2255,0
|
|
20240325,184900,9849501545,2255,2255,2255,2255,0
|
|
20240325,184800,9849501545,2255,2255,2255,2255,0
|
|
20240325,184700,9849501545,2255,2255,2255,2255,0
|
|
20240325,184600,9849501545,2255,2255,2255,2255,0
|
|
20240325,184500,9849501545,2255,2255,2255,2255,0
|
|
20240325,184400,9849501545,2255,2255,2255,2255,0
|
|
20240325,184300,9849501545,2255,2255,2255,2255,0
|
|
20240325,184200,9849501545,2255,2255,2255,2255,0
|
|
20240325,184100,9849501545,2255,2255,2255,2255,0
|
|
20240325,184000,9849501545,2255,2255,2255,2255,0
|
|
20240325,183900,9849501545,2255,2255,2255,2255,0
|
|
20240325,183800,9849501545,2255,2255,2255,2255,0
|
|
20240325,183700,9849501545,2255,2255,2255,2255,0
|
|
20240325,183600,9849501545,2255,2255,2255,2255,0
|
|
20240325,183500,9849501545,2255,2255,2255,2255,0
|
|
20240325,183400,9849501545,2255,2255,2255,2255,0
|
|
20240325,183300,9849501545,2255,2255,2255,2255,0
|
|
20240325,183200,9849501545,2255,2255,2255,2255,0
|
|
20240325,183100,9849501545,2255,2255,2255,2255,0
|
|
20240325,183000,9849501545,2255,2255,2255,2255,0
|
|
20240325,182900,9849501545,2255,2255,2255,2255,0
|
|
20240325,182800,9849501545,2255,2255,2255,2255,0
|
|
20240325,182700,9849501545,2255,2255,2255,2255,0
|
|
20240325,182600,9849501545,2255,2255,2255,2255,72834
|
|
20240325,182500,9849501545,2255,2255,2255,2255,0
|
|
20240325,182400,9849501545,2255,2255,2255,2255,0
|
|
20240325,182300,9849501545,2255,2255,2255,2255,0
|
|
20240325,182200,9849501545,2255,2255,2255,2255,0
|
|
20240325,182100,9849501545,2255,2255,2255,2255,0
|
|
20240325,182000,9849501545,2255,2255,2255,2255,0
|
|
20240325,181900,9849501545,2255,2255,2255,2255,0
|
|
20240325,181800,9849501545,2255,2255,2255,2255,0
|
|
20240325,181700,9849501545,2255,2255,2255,2255,0
|
|
20240325,181600,9849501545,2255,2255,2255,2255,0
|
|
20240325,181500,9849501545,2255,2255,2255,2255,0
|
|
20240325,181400,9849501545,2255,2255,2255,2255,0
|
|
20240325,181300,9849501545,2255,2255,2255,2255,0
|
|
20240325,181200,9849501545,2255,2255,2255,2255,0
|
|
20240325,181100,9849501545,2255,2255,2255,2255,0
|
|
20240325,181000,9849501545,2255,2255,2255,2255,0
|
|
20240325,180900,9849501545,2255,2255,2255,2255,0
|
|
20240325,180800,9849501545,2255,2255,2255,2255,0
|
|
20240325,180700,9849501545,2255,2255,2255,2255,0
|
|
20240325,180600,9849501545,2255,2255,2255,2255,0
|
|
20240325,180500,9849501545,2255,2255,2255,2255,0
|
|
20240325,180400,9849501545,2255,2255,2255,2255,0
|
|
20240325,180300,9849501545,2255,2255,2255,2255,0
|
|
20240325,180200,9849501545,2255,2255,2255,2255,0
|
|
20240325,180100,9849501545,2255,2255,2255,2255,0
|
|
20240325,180000,9849501545,2255,2255,2255,2255,0
|
|
20240325,175900,9849501545,2255,2255,2255,2255,0
|
|
20240325,175800,9849501545,2255,2255,2255,2255,0
|
|
20240325,175700,9849501545,2255,2255,2255,2255,0
|
|
20240325,175600,9849501545,2255,2255,2255,2255,72834
|
|
20240325,175500,9849501545,2255,2255,2255,2255,0
|
|
20240325,175400,9849501545,2255,2255,2255,2255,0
|
|
20240325,175300,9849501545,2255,2255,2255,2255,0
|
|
20240325,175200,9849501545,2255,2255,2255,2255,0
|
|
20240325,175100,9849501545,2255,2255,2255,2255,0
|
|
20240325,175000,9849501545,2255,2255,2255,2255,0
|
|
20240325,174900,9849501545,2255,2255,2255,2255,0
|
|
20240325,174800,9849501545,2255,2255,2255,2255,0
|
|
20240325,174700,9849501545,2255,2255,2255,2255,0
|
|
20240325,174600,9849501545,2255,2255,2255,2255,0
|
|
20240325,174500,9849501545,2255,2255,2255,2255,0
|
|
20240325,174400,9849501545,2255,2255,2255,2255,0
|
|
20240325,174300,9849501545,2255,2255,2255,2255,0
|
|
20240325,174200,9849501545,2255,2255,2255,2255,0
|
|
20240325,174100,9849501545,2255,2255,2255,2255,0
|
|
20240325,174000,9849501545,2255,2255,2255,2255,0
|
|
20240325,173900,9849501545,2255,2255,2255,2255,0
|
|
20240325,173800,9849501545,2255,2255,2255,2255,0
|
|
20240325,173700,9849501545,2255,2255,2255,2255,0
|
|
20240325,173600,9849501545,2255,2255,2255,2255,0
|
|
20240325,173500,9849501545,2255,2255,2255,2255,0
|
|
20240325,173400,9849501545,2255,2255,2255,2255,0
|
|
20240325,173300,9849501545,2255,2255,2255,2255,0
|
|
20240325,173200,9849501545,2255,2255,2255,2255,0
|
|
20240325,173100,9849501545,2255,2255,2255,2255,0
|
|
20240325,173000,9849501545,2255,2255,2255,2255,0
|
|
20240325,172900,9849501545,2255,2255,2255,2255,0
|
|
20240325,172800,9849501545,2255,2255,2255,2255,0
|
|
20240325,172700,9849501545,2255,2255,2255,2255,0
|
|
20240325,172600,9849501545,2255,2255,2255,2255,72834
|
|
20240325,172500,9849501545,2255,2255,2255,2255,0
|
|
20240325,172400,9849501545,2255,2255,2255,2255,0
|
|
20240325,172300,9849501545,2255,2255,2255,2255,0
|
|
20240325,172200,9849501545,2255,2255,2255,2255,0
|
|
20240325,172100,9849501545,2255,2255,2255,2255,0
|
|
20240325,172000,9849501545,2255,2255,2255,2255,0
|
|
20240325,171900,9849501545,2255,2255,2255,2255,0
|
|
20240325,171800,9849501545,2255,2255,2255,2255,0
|
|
20240325,171700,9849501545,2255,2255,2255,2255,0
|
|
20240325,171600,9849501545,2255,2255,2255,2255,0
|
|
20240325,171500,9849501545,2255,2255,2255,2255,0
|
|
20240325,171400,9849501545,2255,2255,2255,2255,0
|
|
20240325,171300,9849501545,2255,2255,2255,2255,0
|
|
20240325,171200,9849501545,2255,2255,2255,2255,0
|
|
20240325,171100,9849501545,2255,2255,2255,2255,0
|
|
20240325,171000,9849501545,2255,2255,2255,2255,0
|
|
20240325,170900,9849501545,2255,2255,2255,2255,0
|
|
20240325,170800,9849501545,2255,2255,2255,2255,0
|
|
20240325,170700,9849501545,2255,2255,2255,2255,0
|
|
20240325,170600,9849501545,2255,2255,2255,2255,0
|
|
20240325,170500,9849501545,2255,2255,2255,2255,0
|
|
20240325,170400,9849501545,2255,2255,2255,2255,0
|
|
20240325,170300,9849501545,2255,2255,2255,2255,0
|
|
20240325,170200,9849501545,2255,2255,2255,2255,0
|
|
20240325,170100,9849501545,2255,2255,2255,2255,0
|
|
20240325,170000,9849501545,2255,2255,2255,2255,0
|
|
20240325,165900,9849501545,2255,2255,2255,2255,0
|
|
20240325,165800,9849501545,2255,2255,2255,2255,0
|
|
20240325,165700,9849501545,2255,2255,2255,2255,0
|
|
20240325,165600,9849501545,2255,2255,2255,2255,72834
|
|
20240325,165500,9849501545,2255,2255,2255,2255,0
|
|
20240325,165400,9849501545,2255,2255,2255,2255,0
|
|
20240325,165300,9849501545,2255,2255,2255,2255,0
|
|
20240325,165200,9849501545,2255,2255,2255,2255,0
|
|
20240325,165100,9849501545,2255,2255,2255,2255,0
|
|
20240325,165000,9849501545,2255,2255,2255,2255,0
|
|
20240325,164900,9849501545,2255,2255,2255,2255,0
|
|
20240325,164800,9849501545,2255,2255,2255,2255,0
|
|
20240325,164700,9849501545,2255,2255,2255,2255,0
|
|
20240325,164600,9849501545,2255,2255,2255,2255,0
|
|
20240325,164500,9849501545,2255,2255,2255,2255,0
|
|
20240325,164400,9849501545,2255,2255,2255,2255,0
|
|
20240325,164300,9849501545,2255,2255,2255,2255,0
|
|
20240325,164200,9849501545,2255,2255,2255,2255,0
|
|
20240325,164100,9849501545,2255,2255,2255,2255,0
|
|
20240325,164000,9849501545,2255,2255,2255,2255,0
|
|
20240325,163900,9849501545,2255,2255,2255,2255,0
|
|
20240325,163800,9849501545,2255,2255,2255,2255,0
|
|
20240325,163700,9849501545,2255,2255,2255,2255,0
|
|
20240325,163600,9849501545,2255,2255,2255,2255,0
|
|
20240325,163500,9849501545,2255,2255,2255,2255,0
|
|
20240325,163400,9849501545,2255,2255,2255,2255,0
|
|
20240325,163300,9849501545,2255,2255,2255,2255,0
|
|
20240325,163200,9849501545,2255,2255,2255,2255,0
|
|
20240325,163100,9849501545,2255,2255,2255,2255,0
|
|
20240325,163000,9849501545,2255,2255,2255,2255,0
|
|
20240325,162900,9849501545,2255,2255,2255,2255,0
|
|
20240325,162800,9849501545,2255,2255,2255,2255,0
|
|
20240325,162700,9849501545,2255,2255,2255,2255,0
|
|
20240325,162600,9849501545,2255,2255,2255,2255,72834
|
|
20240325,162500,9849501545,2255,2255,2255,2255,0
|
|
20240325,162400,9849501545,2255,2255,2255,2255,0
|
|
20240325,162300,9849501545,2255,2255,2255,2255,0
|
|
20240325,162200,9849501545,2255,2255,2255,2255,0
|
|
20240325,162100,9849501545,2255,2255,2255,2255,0
|
|
20240325,162000,9849501545,2255,2255,2255,2255,0
|
|
20240325,161900,9849501545,2255,2255,2255,2255,0
|
|
20240325,161800,9849501545,2255,2255,2255,2255,0
|
|
20240325,161700,9849501545,2255,2255,2255,2255,0
|
|
20240325,161600,9849501545,2255,2255,2255,2255,0
|
|
20240325,161500,9849501545,2255,2255,2255,2255,0
|
|
20240325,161400,9849501545,2255,2255,2255,2255,0
|
|
20240325,161300,9849501545,2255,2255,2255,2255,0
|
|
20240325,161200,9849501545,2255,2255,2255,2255,0
|
|
20240325,161100,9849501545,2255,2255,2255,2255,0
|
|
20240325,161000,9849501545,2255,2255,2255,2255,0
|
|
20240325,160900,9849501545,2255,2255,2255,2255,0
|
|
20240325,160800,9849501545,2255,2255,2255,2255,0
|
|
20240325,160700,9849501545,2255,2255,2255,2255,0
|
|
20240325,160600,9849501545,2255,2255,2255,2255,0
|
|
20240325,160500,9849501545,2255,2255,2255,2255,0
|
|
20240325,160400,9849501545,2255,2255,2255,2255,0
|
|
20240325,160300,9849501545,2255,2255,2255,2255,0
|
|
20240325,160200,9849501545,2255,2255,2255,2255,0
|
|
20240325,160100,9849501545,2255,2255,2255,2255,0
|
|
20240325,160000,9849501545,2255,2255,2255,2255,0
|
|
20240325,155900,9849501545,2255,2255,2255,2255,0
|
|
20240325,155800,9849501545,2255,2255,2255,2255,0
|
|
20240325,155700,9849501545,2255,2255,2255,2255,0
|
|
20240325,155600,9849501545,2255,2255,2255,2255,72834
|
|
20240325,155500,9849501545,2255,2255,2255,2255,0
|
|
20240325,155400,9849501545,2255,2255,2255,2255,0
|
|
20240325,155300,9849501545,2255,2255,2255,2255,0
|
|
20240325,155200,9849501545,2255,2255,2255,2255,0
|
|
20240325,155100,9849501545,2255,2255,2255,2255,0
|
|
20240325,155000,9849501545,2255,2255,2255,2255,0
|
|
20240325,154900,9849501545,2255,2255,2255,2255,0
|
|
20240325,154800,9849501545,2255,2255,2255,2255,0
|
|
20240325,154700,9849501545,2255,2255,2255,2255,0
|
|
20240325,154600,9849501545,2255,2255,2255,2255,0
|
|
20240325,154500,9849501545,2255,2255,2255,2255,0
|
|
20240325,154400,9849501545,2255,2255,2255,2255,0
|
|
20240325,154300,9849501545,2255,2255,2255,2255,0
|
|
20240325,154200,9849501545,2255,2255,2255,2255,0
|
|
20240325,154100,9849501545,2255,2255,2255,2255,0
|
|
20240325,154000,9849501545,2255,2255,2255,2255,0
|
|
20240325,153900,9849501545,2255,2255,2255,2255,0
|
|
20240325,153800,9849501545,2255,2255,2255,2255,0
|
|
20240325,153700,9849501545,2255,2255,2255,2255,0
|
|
20240325,153600,9849501545,2255,2255,2255,2255,0
|
|
20240325,153500,9849501545,2255,2255,2255,2255,0
|
|
20240325,153400,9849501545,2255,2255,2255,2255,0
|
|
20240325,153300,9849501545,2255,2255,2255,2255,0
|
|
20240325,153200,9849501545,2255,2255,2255,2255,0
|
|
20240325,153100,9849501545,2255,2255,2255,2255,0
|
|
20240325,153000,9849501545,2255,2255,2255,2255,72834
|
|
20240325,152900,9685260875,2265,2265,2265,2265,0
|
|
20240325,152800,9685260875,2265,2265,2265,2265,0
|
|
20240325,152700,9685260875,2265,2265,2265,2265,0
|
|
20240325,152600,9685260875,2265,2265,2265,2265,0
|
|
20240325,152500,9685260875,2265,2265,2265,2265,0
|
|
20240325,152400,9685260875,2265,2265,2265,2265,0
|
|
20240325,152300,9685260875,2265,2265,2265,2265,0
|
|
20240325,152200,9685260875,2265,2265,2265,2265,0
|
|
20240325,152100,9685260875,2265,2265,2265,2265,0
|
|
20240325,152000,9685260875,2265,2265,2265,2265,0
|
|
20240325,151900,9685260875,2265,2265,2265,2260,8656
|
|
20240325,151800,9665677415,2265,2260,2265,2260,5008
|
|
20240325,151700,9654347450,2265,2265,2265,2260,8215
|
|
20240325,151600,9635749330,2260,2260,2270,2255,44852
|
|
20240325,151500,9534291655,2260,2260,2260,2255,25698
|
|
20240325,151400,9476336500,2255,2260,2265,2255,32421
|
|
20240325,151300,9403136105,2260,2260,2265,2255,54706
|
|
20240325,151200,9279661550,2260,2260,2265,2260,4818
|
|
20240325,151100,9268771390,2265,2265,2265,2260,27870
|
|
20240325,151000,9205774455,2265,2260,2265,2260,3680
|
|
20240325,150900,9197443155,2260,2260,2265,2260,4929
|
|
20240325,150800,9186286705,2265,2265,2265,2260,1929
|
|
20240325,150700,9181921410,2260,2265,2265,2260,4951
|
|
20240325,150600,9170729515,2260,2265,2265,2260,7679
|
|
20240325,150500,9153372160,2260,2265,2270,2260,16641
|
|
20240325,150400,9115761215,2265,2270,2270,2260,3821
|
|
20240325,150300,9107102400,2270,2265,2270,2265,3923
|
|
20240325,150200,9098216400,2265,2265,2275,2265,2468
|
|
20240325,150100,9092614180,2265,2270,2270,2265,2902
|
|
20240325,150000,9086037850,2270,2265,2270,2265,1562
|
|
20240325,145900,9082492415,2270,2265,2270,2260,5886
|
|
20240325,145800,9069160685,2260,2265,2265,2260,4321
|
|
20240325,145700,9059392510,2265,2265,2265,2260,6092
|
|
20240325,145600,9045616250,2265,2260,2265,2260,3794
|
|
20240325,145500,9037038970,2265,2260,2265,2260,1805
|
|
20240325,145400,9032958180,2265,2265,2265,2260,9109
|
|
20240325,145300,9012368740,2260,2265,2265,2260,3688
|
|
20240325,145200,9004030380,2265,2265,2265,2260,4426
|
|
20240325,145100,8994019050,2265,2265,2265,2260,7027
|
|
20240325,145000,8978128580,2265,2260,2265,2260,15850
|
|
20240325,144900,8942302400,2265,2260,2265,2260,4069
|
|
20240325,144800,8933102900,2265,2265,2270,2265,1301
|
|
20240325,144700,8930155865,2270,2265,2270,2260,15904
|
|
20240325,144600,8894182370,2265,2265,2265,2265,1172
|
|
20240325,144500,8891527790,2265,2265,2270,2265,1319
|
|
20240325,144400,8888540225,2265,2265,2270,2265,1118
|
|
20240325,144300,8886005440,2265,2265,2270,2265,3795
|
|
20240325,144200,8877409705,2265,2270,2270,2265,1571
|
|
20240325,144100,8873847530,2270,2265,2270,2260,2286
|
|
20240325,144000,8868670395,2265,2265,2270,2265,6071
|
|
20240325,143900,8854919005,2265,2265,2270,2265,2017
|
|
20240325,143800,8850350495,2265,2270,2270,2265,2524
|
|
20240325,143700,8844624080,2270,2265,2270,2265,1615
|
|
20240325,143600,8840960865,2270,2270,2270,2265,5659
|
|
20240325,143500,8828118150,2270,2270,2270,2265,806
|
|
20240325,143400,8826292175,2270,2265,2270,2260,6829
|
|
20240325,143300,8810827045,2265,2260,2265,2260,8678
|
|
20240325,143200,8791212545,2260,2260,2265,2260,882
|
|
20240325,143100,8789215710,2260,2265,2265,2260,3181
|
|
20240325,143000,8782014045,2265,2265,2265,2260,8846
|
|
20240325,142900,8762015980,2260,2260,2265,2260,2524
|
|
20240325,142800,8756311715,2265,2260,2265,2260,3388
|
|
20240325,142700,8748654330,2260,2265,2265,2260,1208
|
|
20240325,142600,8745923750,2265,2260,2265,2260,8925
|
|
20240325,142500,8725739830,2260,2265,2265,2260,3289
|
|
20240325,142400,8718299890,2260,2265,2265,2260,10222
|
|
20240325,142300,8695182035,2260,2265,2265,2260,17096
|
|
20240325,142200,8656542245,2265,2265,2265,2260,5260
|
|
20240325,142100,8644629035,2265,2270,2270,2265,1448
|
|
20240325,142000,8641344230,2270,2260,2270,2260,3748
|
|
20240325,141900,8632849575,2265,2265,2265,2260,8360
|
|
20240325,141800,8613930035,2265,2265,2265,2265,288
|
|
20240325,141700,8613277715,2265,2265,2265,2265,4791
|
|
20240325,141600,8602426100,2265,2265,2270,2265,482
|
|
20240325,141500,8601333785,2265,2270,2270,2265,3308
|
|
20240325,141400,8593840115,2270,2265,2270,2265,10390
|
|
20240325,141300,8570300105,2265,2270,2270,2265,2940
|
|
20240325,141200,8563640955,2270,2270,2270,2265,3238
|
|
20240325,141100,8556306735,2270,2265,2270,2265,909
|
|
20240325,141000,8554246895,2265,2270,2270,2265,3985
|
|
20240325,140900,8545205110,2270,2270,2270,2265,12887
|
|
20240325,140800,8515980020,2270,2270,2270,2265,1803
|
|
20240325,140700,8511891075,2270,2265,2270,2265,772
|
|
20240325,140600,8510142415,2270,2270,2270,2265,10230
|
|
20240325,140500,8486970315,2270,2270,2270,2265,3081
|
|
20240325,140400,8479977130,2270,2265,2270,2265,3520
|
|
20240325,140300,8471992285,2260,2265,2265,2260,105
|
|
20240325,140200,8471754650,2270,2265,2270,2260,5487
|
|
20240325,140100,8459326830,2265,2260,2265,2260,2736
|
|
20240325,140000,8453132015,2260,2265,2265,2260,8261
|
|
20240325,135900,8434425375,2265,2265,2265,2260,5933
|
|
20240325,135800,8420992110,2260,2265,2265,2260,10967
|
|
20240325,135700,8396206570,2265,2265,2265,2260,11244
|
|
20240325,135600,8370739805,2260,2265,2265,2260,741
|
|
20240325,135500,8369064050,2260,2265,2265,2260,1708
|
|
20240325,135400,8365199640,2265,2265,2265,2260,3813
|
|
20240325,135300,8356564695,2260,2265,2265,2260,2545
|
|
20240325,135200,8350801860,2265,2265,2265,2260,1797
|
|
20240325,135100,8346739515,2265,2260,2265,2260,2821
|
|
20240325,135000,8340359600,2265,2260,2265,2260,2709
|
|
20240325,134900,8334229060,2265,2260,2265,2260,2311
|
|
20240325,134800,8329006150,2260,2260,2265,2260,3204
|
|
20240325,134700,8321760990,2265,2260,2265,2260,4080
|
|
20240325,134600,8312519795,2260,2265,2265,2260,2378
|
|
20240325,134500,8307144965,2260,2260,2265,2260,5874
|
|
20240325,134400,8293864725,2265,2265,2265,2260,4125
|
|
20240325,134300,8284521605,2260,2260,2265,2260,5720
|
|
20240325,134200,8271593325,2265,2265,2265,2260,5669
|
|
20240325,134100,8258776080,2265,2260,2265,2260,3213
|
|
20240325,134000,8251508150,2260,2265,2265,2260,2705
|
|
20240325,133900,8245394300,2260,2265,2265,2260,2141
|
|
20240325,133800,8240552190,2265,2265,2265,2260,8516
|
|
20240325,133700,8221301130,2255,2260,2265,2250,116217
|
|
20240325,133600,7959055260,2270,2270,2270,2260,37085
|
|
20240325,133500,7875051905,2270,2265,2270,2265,4025
|
|
20240325,133400,7865928065,2265,2265,2275,2265,2325
|
|
20240325,133300,7860652770,2265,2270,2275,2265,22736
|
|
20240325,133200,7809044445,2275,2270,2275,2270,4060
|
|
20240325,133100,7799827975,2270,2275,2275,2270,10337
|
|
20240325,133000,7776359575,2275,2275,2275,2270,3146
|
|
20240325,132900,7769208425,2270,2270,2275,2270,4786
|
|
20240325,132800,7758329715,2270,2275,2280,2270,16784
|
|
20240325,132700,7720143100,2280,2275,2280,2275,3004
|
|
20240325,132600,7713298875,2275,2280,2280,2275,3885
|
|
20240325,132500,7704457015,2280,2280,2280,2280,1194
|
|
20240325,132400,7701734695,2280,2280,2280,2275,1367
|
|
20240325,132300,7698618270,2280,2280,2280,2275,1929
|
|
20240325,132200,7694222140,2280,2275,2280,2275,283
|
|
20240325,132100,7693577265,2285,2280,2285,2275,6620
|
|
20240325,132000,7678483845,2280,2280,2280,2275,3338
|
|
20240325,131900,7670874020,2280,2280,2280,2275,3537
|
|
20240325,131800,7662820625,2275,2275,2275,2275,2688
|
|
20240325,131700,7656705425,2275,2275,2280,2275,29480
|
|
20240325,131600,7589638210,2275,2270,2275,2270,1183
|
|
20240325,131500,7586952520,2270,2275,2275,2270,2800
|
|
20240325,131400,7580582855,2275,2270,2275,2265,10292
|
|
20240325,131300,7557228805,2270,2270,2270,2265,12763
|
|
20240325,131200,7528259935,2270,2270,2275,2265,19167
|
|
20240325,131100,7484755300,2270,2270,2275,2270,15442
|
|
20240325,131000,7449691445,2270,2275,2280,2270,108171
|
|
20240325,130900,7203877720,2280,2280,2285,2275,47242
|
|
20240325,130800,7096170430,2280,2280,2285,2280,2699
|
|
20240325,130700,7090014675,2280,2280,2285,2280,1508
|
|
20240325,130600,7086575930,2280,2285,2290,2280,6400
|
|
20240325,130500,7071953995,2280,2285,2285,2280,1973
|
|
20240325,130400,7067453750,2280,2280,2285,2280,581
|
|
20240325,130300,7066129065,2285,2280,2285,2280,4503
|
|
20240325,130200,7055859860,2285,2285,2285,2280,250
|
|
20240325,130100,7055288800,2285,2285,2285,2280,3075
|
|
20240325,130000,7048270730,2285,2280,2285,2280,4982
|
|
20240325,125900,7036907115,2280,2285,2285,2280,1299
|
|
20240325,125800,7033944200,2285,2285,2285,2285,2660
|
|
20240325,125700,7027866100,2285,2285,2285,2280,9554
|
|
20240325,125600,7006067535,2285,2285,2285,2285,2006
|
|
20240325,125500,7001483825,2280,2285,2285,2280,29294
|
|
20240325,125400,6934690755,2280,2290,2290,2280,1983
|
|
20240325,125300,6930158795,2285,2285,2290,2280,4653
|
|
20240325,125200,6919527195,2285,2285,2285,2280,6279
|
|
20240325,125100,6905205280,2285,2285,2285,2285,5387
|
|
20240325,125000,6892895985,2285,2290,2290,2285,4192
|
|
20240325,124900,6883313965,2290,2290,2290,2285,2338
|
|
20240325,124800,6877965670,2290,2285,2290,2285,1795
|
|
20240325,124700,6873864035,2285,2290,2290,2285,1726
|
|
20240325,124600,6869916560,2290,2290,2290,2285,4991
|
|
20240325,124500,6858511925,2290,2285,2290,2285,607
|
|
20240325,124400,6857122765,2285,2290,2290,2285,1614
|
|
20240325,124300,6853434645,2285,2290,2295,2280,34417
|
|
20240325,124200,6774793850,2290,2295,2295,2290,24831
|
|
20240325,124100,6717929810,2290,2290,2295,2290,5341
|
|
20240325,124000,6705686340,2295,2295,2295,2290,1050
|
|
20240325,123900,6703281585,2295,2295,2295,2295,316
|
|
20240325,123800,6702556365,2290,2295,2295,2290,2221
|
|
20240325,123700,6697461850,2295,2295,2295,2290,5446
|
|
20240325,123600,6684979000,2295,2290,2295,2290,19
|
|
20240325,123500,6684935455,2290,2295,2295,2290,1297
|
|
20240325,123400,6681965000,2295,2290,2295,2290,732
|
|
20240325,123300,6680288050,2290,2295,2295,2290,2610
|
|
20240325,123200,6674310860,2295,2295,2295,2290,965
|
|
20240325,123100,6672098435,2295,2290,2295,2290,3474
|
|
20240325,123000,6664138105,2290,2295,2295,2290,1186
|
|
20240325,122900,6661421240,2295,2295,2295,2290,764
|
|
20240325,122800,6659670430,2295,2295,2295,2290,192
|
|
20240325,122700,6659230140,2295,2295,2295,2295,461
|
|
20240325,122600,6658172145,2290,2290,2295,2290,4407
|
|
20240325,122500,6648079565,2290,2290,2295,2290,4784
|
|
20240325,122400,6637104035,2290,2295,2295,2290,331
|
|
20240325,122300,6636345035,2295,2295,2295,2295,501
|
|
20240325,122200,6635195240,2290,2290,2290,2290,4444
|
|
20240325,122100,6625018480,2295,2290,2295,2290,370
|
|
20240325,122000,6624171080,2295,2290,2295,2290,3134
|
|
20240325,121900,6616993720,2290,2290,2290,2290,842
|
|
20240325,121800,6615065540,2290,2290,2295,2290,8759
|
|
20240325,121700,6595007425,2290,2295,2295,2290,5636
|
|
20240325,121600,6582099695,2295,2290,2295,2290,12929
|
|
20240325,121500,6552492160,2290,2290,2290,2290,357
|
|
20240325,121400,6551674630,2290,2295,2295,2290,51
|
|
20240325,121300,6551557790,2295,2290,2295,2290,4501
|
|
20240325,121200,6541250495,2290,2300,2300,2290,4697
|
|
20240325,121100,6530487885,2295,2300,2300,2295,39395
|
|
20240325,121000,6440076235,2295,2300,2300,2295,334
|
|
20240325,120900,6439308485,2295,2295,2300,2295,1392
|
|
20240325,120800,6436113835,2295,2300,2300,2295,1417
|
|
20240325,120700,6432861410,2300,2300,2300,2295,1093
|
|
20240325,120600,6430347935,2300,2295,2300,2295,426
|
|
20240325,120500,6429370210,2300,2300,2300,2295,503
|
|
20240325,120400,6428213560,2300,2300,2300,2300,444
|
|
20240325,120300,6427192360,2300,2300,2300,2295,2662
|
|
20240325,120200,6421080355,2300,2300,2300,2300,2229
|
|
20240325,120100,6415953655,2300,2300,2300,2295,7628
|
|
20240325,120000,6398413115,2300,2300,2300,2295,3797
|
|
20240325,115900,6389684015,2300,2295,2300,2295,79
|
|
20240325,115800,6389502570,2300,2305,2305,2295,490
|
|
20240325,115700,6388377505,2300,2300,2305,2295,6062
|
|
20240325,115600,6374449060,2300,2300,2305,2300,16228
|
|
20240325,115500,6337124625,2300,2300,2300,2295,1808
|
|
20240325,115400,6332972550,2300,2295,2300,2295,1638
|
|
20240325,115300,6329207535,2300,2300,2300,2295,926
|
|
20240325,115200,6327079730,2300,2295,2300,2295,462
|
|
20240325,115100,6326018435,2295,2300,2300,2295,1243
|
|
20240325,115000,6323163185,2300,2300,2300,2295,1454
|
|
20240325,114900,6319821645,2300,2295,2300,2295,2265
|
|
20240325,114800,6314613280,2295,2300,2300,2295,697
|
|
20240325,114700,6313012670,2295,2300,2300,2295,514
|
|
20240325,114600,6311832885,2295,2300,2300,2295,8234
|
|
20240325,114500,6292935245,2300,2300,2300,2300,70
|
|
20240325,114400,6292774245,2300,2300,2300,2295,6596
|
|
20240325,114300,6277608895,2300,2300,2300,2300,469
|
|
20240325,114200,6276530195,2295,2295,2300,2295,23890
|
|
20240325,114100,6221700645,2295,2305,2305,2295,2502
|
|
20240325,114000,6215954210,2300,2300,2305,2300,4161
|
|
20240325,113900,6206382500,2300,2300,2305,2300,2222
|
|
20240325,113800,6201271895,2305,2300,2305,2295,4272
|
|
20240325,113700,6191447795,2300,2300,2300,2295,2675
|
|
20240325,113600,6185299625,2300,2300,2300,2295,3968
|
|
20240325,113500,6176173320,2300,2295,2300,2295,3735
|
|
20240325,113400,6167587955,2295,2295,2300,2295,12012
|
|
20240325,113300,6140019355,2295,2295,2295,2290,2073
|
|
20240325,113200,6135261825,2295,2295,2295,2290,185
|
|
20240325,113100,6134837580,2290,2295,2295,2290,10887
|
|
20240325,113000,6109905650,2295,2290,2295,2290,2551
|
|
20240325,112900,6104062625,2290,2290,2290,2290,8849
|
|
20240325,112800,6083798415,2285,2295,2295,2285,7171
|
|
20240325,112700,6067412620,2285,2285,2295,2285,4314
|
|
20240325,112600,6057535345,2285,2290,2290,2285,2800
|
|
20240325,112500,6051123350,2290,2290,2295,2290,3026
|
|
20240325,112400,6044193795,2295,2295,2295,2295,204
|
|
20240325,112300,6043725615,2295,2290,2295,2290,3179
|
|
20240325,112200,6036429895,2295,2295,2295,2290,1603
|
|
20240325,112100,6032753840,2295,2290,2295,2290,3341
|
|
20240325,112000,6025101940,2295,2295,2295,2290,235
|
|
20240325,111900,6024562715,2290,2295,2295,2290,697
|
|
20240325,111800,6022966225,2290,2295,2295,2290,1644
|
|
20240325,111700,6019199975,2295,2285,2295,2285,3206
|
|
20240325,111600,6011860910,2285,2285,2290,2285,2077
|
|
20240325,111500,6007114940,2285,2285,2290,2285,1130
|
|
20240325,111400,6004532340,2290,2295,2295,2280,30752
|
|
20240325,111300,5934272705,2295,2290,2295,2290,893
|
|
20240325,111200,5932227725,2295,2295,2295,2290,1148
|
|
20240325,111100,5929595770,2295,2290,2295,2285,14167
|
|
20240325,111000,5897194515,2295,2290,2295,2285,15204
|
|
20240325,110900,5862372195,2285,2285,2290,2285,10687
|
|
20240325,110800,5837907295,2290,2285,2295,2285,2663
|
|
20240325,110700,5831810050,2285,2285,2290,2285,3076
|
|
20240325,110600,5824778880,2285,2295,2295,2285,1740
|
|
20240325,110500,5820801175,2295,2290,2295,2285,2357
|
|
20240325,110400,5815407920,2290,2285,2295,2285,9455
|
|
20240325,110300,5793801380,2285,2290,2295,2285,22620
|
|
20240325,110200,5742091760,2290,2295,2295,2290,2443
|
|
20240325,110100,5736496210,2295,2295,2295,2290,9332
|
|
20240325,110000,5715125080,2295,2295,2295,2295,139
|
|
20240325,105900,5714806075,2295,2295,2295,2290,2301
|
|
20240325,105800,5709531105,2290,2300,2300,2290,578
|
|
20240325,105700,5708204790,2290,2295,2295,2290,6419
|
|
20240325,105600,5693491270,2295,2290,2295,2290,3766
|
|
20240325,105500,5684864000,2290,2290,2295,2290,4521
|
|
20240325,105400,5674510310,2295,2290,2295,2290,610
|
|
20240325,105300,5673113040,2290,2295,2295,2290,539
|
|
20240325,105200,5671878675,2295,2295,2300,2290,2948
|
|
20240325,105100,5665117010,2290,2300,2300,2290,4232
|
|
20240325,105000,5655420070,2300,2295,2300,2285,39792
|
|
20240325,104900,5564236665,2295,2300,2300,2295,37255
|
|
20240325,104800,5478565540,2300,2300,2300,2300,1254
|
|
20240325,104700,5475681340,2300,2295,2300,2295,849
|
|
20240325,104600,5473732870,2300,2300,2300,2300,1126
|
|
20240325,104500,5471143070,2295,2305,2305,2295,3381
|
|
20240325,104400,5463373945,2305,2305,2305,2300,11562
|
|
20240325,104300,5436774965,2305,2305,2305,2300,25208
|
|
20240325,104200,5378672225,2305,2300,2305,2300,5178
|
|
20240325,104100,5366762605,2300,2300,2305,2295,1256
|
|
20240325,104000,5363874780,2300,2300,2300,2295,2518
|
|
20240325,103900,5358089075,2300,2295,2305,2295,6190
|
|
20240325,103800,5343860540,2300,2295,2300,2290,4731
|
|
20240325,103700,5333002805,2295,2295,2295,2290,19236
|
|
20240325,103600,5288935755,2290,2290,2295,2290,17803
|
|
20240325,103500,5248166835,2290,2295,2295,2290,28088
|
|
20240325,103400,5183786655,2295,2300,2305,2295,11233
|
|
20240325,103300,5157983710,2305,2305,2305,2300,6758
|
|
20240325,103200,5142438995,2305,2305,2305,2305,2525
|
|
20240325,103100,5136618870,2305,2305,2305,2300,6924
|
|
20240325,103000,5120692045,2305,2305,2305,2300,4569
|
|
20240325,102900,5110172940,2305,2305,2305,2300,4067
|
|
20240325,102800,5100816005,2305,2310,2310,2305,12626
|
|
20240325,102700,5071711915,2310,2305,2310,2305,1647
|
|
20240325,102600,5067911405,2310,2310,2310,2305,1544
|
|
20240325,102500,5064347265,2305,2310,2310,2305,5512
|
|
20240325,102400,5051631200,2310,2310,2310,2305,1730
|
|
20240325,102300,5047638455,2310,2310,2310,2310,1386
|
|
20240325,102200,5044436795,2310,2305,2310,2305,1264
|
|
20240325,102100,5041521100,2310,2310,2310,2305,11797
|
|
20240325,102000,5014279085,2310,2305,2315,2305,17242
|
|
20240325,101900,4974457075,2305,2300,2305,2300,12393
|
|
20240325,101800,4945899290,2300,2305,2305,2300,531
|
|
20240325,101700,4944677835,2305,2305,2305,2300,10660
|
|
20240325,101600,4920145975,2305,2305,2305,2300,1648
|
|
20240325,101500,4916348585,2305,2305,2305,2300,1051
|
|
20240325,101400,4913929105,2305,2305,2305,2300,8561
|
|
20240325,101300,4894201050,2305,2300,2305,2300,7627
|
|
20240325,101200,4876655030,2300,2300,2300,2295,5774
|
|
20240325,101100,4863380730,2300,2295,2300,2290,4049
|
|
20240325,101000,4854084490,2290,2285,2300,2285,100616
|
|
20240325,100900,4623967715,2290,2285,2290,2285,8238
|
|
20240325,100800,4605140940,2285,2290,2290,2280,36657
|
|
20240325,100700,4521409975,2285,2290,2295,2285,19422
|
|
20240325,100600,4476962485,2295,2290,2295,2285,19558
|
|
20240325,100500,4432217915,2295,2295,2300,2290,9048
|
|
20240325,100400,4411480735,2295,2295,2300,2290,50985
|
|
20240325,100300,4294583935,2295,2300,2300,2295,16189
|
|
20240325,100200,4257420820,2300,2300,2305,2295,6034
|
|
20240325,100100,4243542520,2300,2305,2305,2300,16398
|
|
20240325,100000,4205826925,2300,2305,2305,2300,9512
|
|
20240325,095900,4183943735,2305,2300,2310,2300,5647
|
|
20240325,095800,4170941480,2305,2300,2310,2300,15420
|
|
20240325,095700,4135447445,2310,2310,2315,2300,80683
|
|
20240325,095600,3949696690,2310,2310,2310,2305,17308
|
|
20240325,095500,3909734310,2310,2315,2315,2305,31790
|
|
20240325,095400,3836301220,2315,2310,2315,2310,18766
|
|
20240325,095300,3792947950,2310,2315,2315,2310,10324
|
|
20240325,095200,3769055760,2315,2310,2315,2310,2542
|
|
20240325,095100,3763177090,2310,2315,2320,2310,14019
|
|
20240325,095000,3730689470,2315,2320,2320,2315,20444
|
|
20240325,094900,3683279065,2320,2315,2320,2315,5788
|
|
20240325,094800,3669879330,2315,2310,2320,2310,9232
|
|
20240325,094700,3648522790,2315,2310,2315,2305,4990
|
|
20240325,094600,3637003870,2305,2315,2315,2305,24557
|
|
20240325,094500,3580346175,2315,2300,2315,2295,73428
|
|
20240325,094400,3411378555,2300,2310,2315,2295,133274
|
|
20240325,094300,3104597290,2315,2310,2315,2310,50584
|
|
20240325,094200,2987741235,2315,2320,2325,2310,66568
|
|
20240325,094100,2833554820,2320,2325,2325,2320,5375
|
|
20240325,094000,2821081045,2320,2330,2330,2320,7275
|
|
20240325,093900,2804161595,2330,2325,2330,2320,6102
|
|
20240325,093800,2789977190,2325,2325,2325,2320,4681
|
|
20240325,093700,2779112000,2325,2325,2325,2320,1881
|
|
20240325,093600,2774746675,2325,2325,2325,2320,18459
|
|
20240325,093500,2731918075,2325,2320,2330,2315,12184
|
|
20240325,093400,2703647470,2320,2330,2330,2320,52082
|
|
20240325,093300,2582670335,2330,2325,2330,2325,6297
|
|
20240325,093200,2568026725,2330,2325,2330,2325,7608
|
|
20240325,093100,2550326825,2330,2330,2335,2325,16665
|
|
20240325,093000,2511554855,2330,2330,2330,2320,20953
|
|
20240325,092900,2462813180,2325,2325,2330,2325,9984
|
|
20240325,092800,2439598870,2325,2325,2330,2325,8986
|
|
20240325,092700,2418705810,2330,2335,2335,2320,10081
|
|
20240325,092600,2395257130,2340,2330,2340,2325,23004
|
|
20240325,092500,2341711860,2330,2340,2340,2330,9031
|
|
20240325,092400,2320653050,2335,2335,2340,2330,9364
|
|
20240325,092300,2298803465,2335,2335,2335,2330,4942
|
|
20240325,092200,2287288565,2330,2330,2335,2325,4207
|
|
20240325,092100,2277473925,2330,2325,2330,2315,22326
|
|
20240325,092000,2225636400,2320,2325,2330,2320,18612
|
|
20240325,091900,2182404520,2330,2330,2335,2330,16698
|
|
20240325,091800,2143462890,2330,2335,2340,2330,12818
|
|
20240325,091700,2113521150,2335,2325,2335,2320,23104
|
|
20240325,091600,2059741080,2325,2320,2325,2315,14793
|
|
20240325,091500,2025444260,2315,2320,2325,2315,48435
|
|
20240325,091400,1913110550,2320,2325,2325,2315,14530
|
|
20240325,091300,1879431445,2325,2320,2330,2320,22053
|
|
20240325,091200,1828263965,2315,2330,2335,2310,117603
|
|
20240325,091100,1555521855,2330,2340,2345,2330,76234
|
|
20240325,091000,1377346235,2340,2345,2350,2340,40240
|
|
20240325,090900,1282929515,2350,2350,2350,2345,4848
|
|
20240325,090800,1271551260,2350,2345,2350,2345,12265
|
|
20240325,090700,1242783825,2345,2350,2350,2345,17962
|
|
20240325,090600,1200650385,2345,2350,2355,2345,18834
|
|
20240325,090500,1156418140,2350,2340,2350,2340,16813
|
|
20240325,090400,1116953085,2340,2350,2360,2340,40233
|
|
20240325,090300,1022594585,2360,2355,2370,2345,45943
|
|
20240325,090200,914481035,2355,2360,2365,2350,77468
|
|
20240325,090100,732070955,2360,2390,2390,2355,136530
|
|
20240325,090000,408462050,2390,2380,2420,2380,162302
|