617 lines
31 KiB
CSV
617 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,191400,14518173845,2150,2150,2150,2150,224788
|
|
20240327,191300,14518173845,2150,2150,2150,2150,0
|
|
20240327,191200,14518173845,2150,2150,2150,2150,0
|
|
20240327,191100,14518173845,2150,2150,2150,2150,0
|
|
20240327,191000,14518173845,2150,2150,2150,2150,0
|
|
20240327,190900,14518173845,2150,2150,2150,2150,0
|
|
20240327,190800,14518173845,2150,2150,2150,2150,0
|
|
20240327,190700,14518173845,2150,2150,2150,2150,0
|
|
20240327,190600,14518173845,2150,2150,2150,2150,0
|
|
20240327,190500,14518173845,2150,2150,2150,2150,0
|
|
20240327,190400,14518173845,2150,2150,2150,2150,0
|
|
20240327,190300,14518173845,2150,2150,2150,2150,0
|
|
20240327,190200,14518173845,2150,2150,2150,2150,0
|
|
20240327,190100,14518173845,2150,2150,2150,2150,0
|
|
20240327,190000,14518173845,2150,2150,2150,2150,0
|
|
20240327,185900,14518173845,2150,2150,2150,2150,0
|
|
20240327,185800,14518173845,2150,2150,2150,2150,0
|
|
20240327,185700,14518173845,2150,2150,2150,2150,0
|
|
20240327,185600,14518173845,2150,2150,2150,2150,0
|
|
20240327,185500,14518173845,2150,2150,2150,2150,0
|
|
20240327,185400,14518173845,2150,2150,2150,2150,0
|
|
20240327,185300,14518173845,2150,2150,2150,2150,0
|
|
20240327,185200,14518173845,2150,2150,2150,2150,0
|
|
20240327,185100,14518173845,2150,2150,2150,2150,0
|
|
20240327,185000,14518173845,2150,2150,2150,2150,0
|
|
20240327,184900,14518173845,2150,2150,2150,2150,0
|
|
20240327,184800,14518173845,2150,2150,2150,2150,0
|
|
20240327,184700,14518173845,2150,2150,2150,2150,0
|
|
20240327,184600,14518173845,2150,2150,2150,2150,0
|
|
20240327,184500,14518173845,2150,2150,2150,2150,0
|
|
20240327,184400,14518173845,2150,2150,2150,2150,224788
|
|
20240327,184300,14518173845,2150,2150,2150,2150,0
|
|
20240327,184200,14518173845,2150,2150,2150,2150,0
|
|
20240327,184100,14518173845,2150,2150,2150,2150,0
|
|
20240327,184000,14518173845,2150,2150,2150,2150,0
|
|
20240327,183900,14518173845,2150,2150,2150,2150,0
|
|
20240327,183800,14518173845,2150,2150,2150,2150,0
|
|
20240327,183700,14518173845,2150,2150,2150,2150,0
|
|
20240327,183600,14518173845,2150,2150,2150,2150,0
|
|
20240327,183500,14518173845,2150,2150,2150,2150,0
|
|
20240327,183400,14518173845,2150,2150,2150,2150,0
|
|
20240327,183300,14518173845,2150,2150,2150,2150,0
|
|
20240327,183200,14518173845,2150,2150,2150,2150,0
|
|
20240327,183100,14518173845,2150,2150,2150,2150,0
|
|
20240327,183000,14518173845,2150,2150,2150,2150,0
|
|
20240327,182900,14518173845,2150,2150,2150,2150,0
|
|
20240327,182800,14518173845,2150,2150,2150,2150,0
|
|
20240327,182700,14518173845,2150,2150,2150,2150,0
|
|
20240327,182600,14518173845,2150,2150,2150,2150,0
|
|
20240327,182500,14518173845,2150,2150,2150,2150,0
|
|
20240327,182400,14518173845,2150,2150,2150,2150,0
|
|
20240327,182300,14518173845,2150,2150,2150,2150,0
|
|
20240327,182200,14518173845,2150,2150,2150,2150,0
|
|
20240327,182100,14518173845,2150,2150,2150,2150,0
|
|
20240327,182000,14518173845,2150,2150,2150,2150,0
|
|
20240327,181900,14518173845,2150,2150,2150,2150,0
|
|
20240327,181800,14518173845,2150,2150,2150,2150,0
|
|
20240327,181700,14518173845,2150,2150,2150,2150,0
|
|
20240327,181600,14518173845,2150,2150,2150,2150,0
|
|
20240327,181500,14518173845,2150,2150,2150,2150,0
|
|
20240327,181400,14518173845,2150,2150,2150,2150,224788
|
|
20240327,181300,14518173845,2150,2150,2150,2150,0
|
|
20240327,181200,14518173845,2150,2150,2150,2150,0
|
|
20240327,181100,14518173845,2150,2150,2150,2150,0
|
|
20240327,181000,14518173845,2150,2150,2150,2150,0
|
|
20240327,180900,14518173845,2150,2150,2150,2150,0
|
|
20240327,180800,14518173845,2150,2150,2150,2150,0
|
|
20240327,180700,14518173845,2150,2150,2150,2150,0
|
|
20240327,180600,14518173845,2150,2150,2150,2150,0
|
|
20240327,180500,14518173845,2150,2150,2150,2150,0
|
|
20240327,180400,14518173845,2150,2150,2150,2150,0
|
|
20240327,180300,14518173845,2150,2150,2150,2150,0
|
|
20240327,180200,14518173845,2150,2150,2150,2150,0
|
|
20240327,180100,14518173845,2150,2150,2150,2150,0
|
|
20240327,180000,14518173845,2150,2150,2150,2150,0
|
|
20240327,175900,14518173845,2150,2150,2150,2150,0
|
|
20240327,175800,14518173845,2150,2150,2150,2150,0
|
|
20240327,175700,14518173845,2150,2150,2150,2150,0
|
|
20240327,175600,14518173845,2150,2150,2150,2150,0
|
|
20240327,175500,14518173845,2150,2150,2150,2150,0
|
|
20240327,175400,14518173845,2150,2150,2150,2150,0
|
|
20240327,175300,14518173845,2150,2150,2150,2150,0
|
|
20240327,175200,14518173845,2150,2150,2150,2150,0
|
|
20240327,175100,14518173845,2150,2150,2150,2150,0
|
|
20240327,175000,14518173845,2150,2150,2150,2150,0
|
|
20240327,174900,14518173845,2150,2150,2150,2150,0
|
|
20240327,174800,14518173845,2150,2150,2150,2150,0
|
|
20240327,174700,14518173845,2150,2150,2150,2150,0
|
|
20240327,174600,14518173845,2150,2150,2150,2150,0
|
|
20240327,174500,14518173845,2150,2150,2150,2150,0
|
|
20240327,174400,14518173845,2150,2150,2150,2150,224788
|
|
20240327,174300,14518173845,2150,2150,2150,2150,0
|
|
20240327,174200,14518173845,2150,2150,2150,2150,0
|
|
20240327,174100,14518173845,2150,2150,2150,2150,0
|
|
20240327,174000,14518173845,2150,2150,2150,2150,0
|
|
20240327,173900,14518173845,2150,2150,2150,2150,0
|
|
20240327,173800,14518173845,2150,2150,2150,2150,0
|
|
20240327,173700,14518173845,2150,2150,2150,2150,0
|
|
20240327,173600,14518173845,2150,2150,2150,2150,0
|
|
20240327,173500,14518173845,2150,2150,2150,2150,0
|
|
20240327,173400,14518173845,2150,2150,2150,2150,0
|
|
20240327,173300,14518173845,2150,2150,2150,2150,0
|
|
20240327,173200,14518173845,2150,2150,2150,2150,0
|
|
20240327,173100,14518173845,2150,2150,2150,2150,0
|
|
20240327,173000,14518173845,2150,2150,2150,2150,0
|
|
20240327,172900,14518173845,2150,2150,2150,2150,0
|
|
20240327,172800,14518173845,2150,2150,2150,2150,0
|
|
20240327,172700,14518173845,2150,2150,2150,2150,0
|
|
20240327,172600,14518173845,2150,2150,2150,2150,0
|
|
20240327,172500,14518173845,2150,2150,2150,2150,0
|
|
20240327,172400,14518173845,2150,2150,2150,2150,0
|
|
20240327,172300,14518173845,2150,2150,2150,2150,0
|
|
20240327,172200,14518173845,2150,2150,2150,2150,0
|
|
20240327,172100,14518173845,2150,2150,2150,2150,0
|
|
20240327,172000,14518173845,2150,2150,2150,2150,0
|
|
20240327,171900,14518173845,2150,2150,2150,2150,0
|
|
20240327,171800,14518173845,2150,2150,2150,2150,0
|
|
20240327,171700,14518173845,2150,2150,2150,2150,0
|
|
20240327,171600,14518173845,2150,2150,2150,2150,0
|
|
20240327,171500,14518173845,2150,2150,2150,2150,0
|
|
20240327,171400,14518173845,2150,2150,2150,2150,224788
|
|
20240327,171300,14518173845,2150,2150,2150,2150,0
|
|
20240327,171200,14518173845,2150,2150,2150,2150,0
|
|
20240327,171100,14518173845,2150,2150,2150,2150,0
|
|
20240327,171000,14518173845,2150,2150,2150,2150,0
|
|
20240327,170900,14518173845,2150,2150,2150,2150,0
|
|
20240327,170800,14518173845,2150,2150,2150,2150,0
|
|
20240327,170700,14518173845,2150,2150,2150,2150,0
|
|
20240327,170600,14518173845,2150,2150,2150,2150,0
|
|
20240327,170500,14518173845,2150,2150,2150,2150,0
|
|
20240327,170400,14518173845,2150,2150,2150,2150,0
|
|
20240327,170300,14518173845,2150,2150,2150,2150,0
|
|
20240327,170200,14518173845,2150,2150,2150,2150,0
|
|
20240327,170100,14518173845,2150,2150,2150,2150,0
|
|
20240327,170000,14518173845,2150,2150,2150,2150,0
|
|
20240327,165900,14518173845,2150,2150,2150,2150,0
|
|
20240327,165800,14518173845,2150,2150,2150,2150,0
|
|
20240327,165700,14518173845,2150,2150,2150,2150,0
|
|
20240327,165600,14518173845,2150,2150,2150,2150,0
|
|
20240327,165500,14518173845,2150,2150,2150,2150,0
|
|
20240327,165400,14518173845,2150,2150,2150,2150,0
|
|
20240327,165300,14518173845,2150,2150,2150,2150,0
|
|
20240327,165200,14518173845,2150,2150,2150,2150,0
|
|
20240327,165100,14518173845,2150,2150,2150,2150,0
|
|
20240327,165000,14518173845,2150,2150,2150,2150,0
|
|
20240327,164900,14518173845,2150,2150,2150,2150,0
|
|
20240327,164800,14518173845,2150,2150,2150,2150,0
|
|
20240327,164700,14518173845,2150,2150,2150,2150,0
|
|
20240327,164600,14518173845,2150,2150,2150,2150,0
|
|
20240327,164500,14518173845,2150,2150,2150,2150,0
|
|
20240327,164400,14518173845,2150,2150,2150,2150,224788
|
|
20240327,164300,14518173845,2150,2150,2150,2150,0
|
|
20240327,164200,14518173845,2150,2150,2150,2150,0
|
|
20240327,164100,14518173845,2150,2150,2150,2150,0
|
|
20240327,164000,14518173845,2150,2150,2150,2150,0
|
|
20240327,163900,14518173845,2150,2150,2150,2150,0
|
|
20240327,163800,14518173845,2150,2150,2150,2150,0
|
|
20240327,163700,14518173845,2150,2150,2150,2150,0
|
|
20240327,163600,14518173845,2150,2150,2150,2150,0
|
|
20240327,163500,14518173845,2150,2150,2150,2150,0
|
|
20240327,163400,14518173845,2150,2150,2150,2150,0
|
|
20240327,163300,14518173845,2150,2150,2150,2150,0
|
|
20240327,163200,14518173845,2150,2150,2150,2150,0
|
|
20240327,163100,14518173845,2150,2150,2150,2150,0
|
|
20240327,163000,14518173845,2150,2150,2150,2150,0
|
|
20240327,162900,14518173845,2150,2150,2150,2150,0
|
|
20240327,162800,14518173845,2150,2150,2150,2150,0
|
|
20240327,162700,14518173845,2150,2150,2150,2150,0
|
|
20240327,162600,14518173845,2150,2150,2150,2150,0
|
|
20240327,162500,14518173845,2150,2150,2150,2150,0
|
|
20240327,162400,14518173845,2150,2150,2150,2150,0
|
|
20240327,162300,14518173845,2150,2150,2150,2150,0
|
|
20240327,162200,14518173845,2150,2150,2150,2150,0
|
|
20240327,162100,14518173845,2150,2150,2150,2150,0
|
|
20240327,162000,14518173845,2150,2150,2150,2150,0
|
|
20240327,161900,14518173845,2150,2150,2150,2150,0
|
|
20240327,161800,14518173845,2150,2150,2150,2150,0
|
|
20240327,161700,14518173845,2150,2150,2150,2150,0
|
|
20240327,161600,14518173845,2150,2150,2150,2150,0
|
|
20240327,161500,14518173845,2150,2150,2150,2150,0
|
|
20240327,161400,14518173845,2150,2150,2150,2150,224788
|
|
20240327,161300,14518173845,2150,2150,2150,2150,0
|
|
20240327,161200,14518173845,2150,2150,2150,2150,0
|
|
20240327,161100,14518173845,2150,2150,2150,2150,0
|
|
20240327,161000,14518173845,2150,2150,2150,2150,0
|
|
20240327,160900,14518173845,2150,2150,2150,2150,0
|
|
20240327,160800,14518173845,2150,2150,2150,2150,0
|
|
20240327,160700,14518173845,2150,2150,2150,2150,0
|
|
20240327,160600,14518173845,2150,2150,2150,2150,0
|
|
20240327,160500,14518173845,2150,2150,2150,2150,0
|
|
20240327,160400,14518173845,2150,2150,2150,2150,0
|
|
20240327,160300,14518173845,2150,2150,2150,2150,0
|
|
20240327,160200,14518173845,2150,2150,2150,2150,0
|
|
20240327,160100,14518173845,2150,2150,2150,2150,0
|
|
20240327,160000,14518173845,2150,2150,2150,2150,0
|
|
20240327,155900,14518173845,2150,2150,2150,2150,0
|
|
20240327,155800,14518173845,2150,2150,2150,2150,0
|
|
20240327,155700,14518173845,2150,2150,2150,2150,0
|
|
20240327,155600,14518173845,2150,2150,2150,2150,0
|
|
20240327,155500,14518173845,2150,2150,2150,2150,0
|
|
20240327,155400,14518173845,2150,2150,2150,2150,0
|
|
20240327,155300,14518173845,2150,2150,2150,2150,0
|
|
20240327,155200,14518173845,2150,2150,2150,2150,0
|
|
20240327,155100,14518173845,2150,2150,2150,2150,0
|
|
20240327,155000,14518173845,2150,2150,2150,2150,0
|
|
20240327,154900,14518173845,2150,2150,2150,2150,0
|
|
20240327,154800,14518173845,2150,2150,2150,2150,0
|
|
20240327,154700,14518173845,2150,2150,2150,2150,0
|
|
20240327,154600,14518173845,2150,2150,2150,2150,0
|
|
20240327,154500,14518173845,2150,2150,2150,2150,0
|
|
20240327,154400,14518173845,2150,2150,2150,2150,224788
|
|
20240327,154300,14518173845,2150,2150,2150,2150,0
|
|
20240327,154200,14518173845,2150,2150,2150,2150,0
|
|
20240327,154100,14518173845,2150,2150,2150,2150,0
|
|
20240327,154000,14518173845,2150,2150,2150,2150,0
|
|
20240327,153900,14518173845,2150,2150,2150,2150,0
|
|
20240327,153800,14518173845,2150,2150,2150,2150,0
|
|
20240327,153700,14518173845,2150,2150,2150,2150,0
|
|
20240327,153600,14518173845,2150,2150,2150,2150,0
|
|
20240327,153500,14518173845,2150,2150,2150,2150,0
|
|
20240327,153400,14518173845,2150,2150,2150,2150,0
|
|
20240327,153300,14518173845,2150,2150,2150,2150,0
|
|
20240327,153200,14518173845,2150,2150,2150,2150,0
|
|
20240327,153100,14518173845,2150,2150,2150,2150,0
|
|
20240327,153000,14518173845,2150,2150,2150,2150,224788
|
|
20240327,152900,14034879645,2160,2160,2160,2160,0
|
|
20240327,152800,14034879645,2160,2160,2160,2160,0
|
|
20240327,152700,14034879645,2160,2160,2160,2160,0
|
|
20240327,152600,14034879645,2160,2160,2160,2160,0
|
|
20240327,152500,14034879645,2160,2160,2160,2160,0
|
|
20240327,152400,14034879645,2160,2160,2160,2160,0
|
|
20240327,152300,14034879645,2160,2160,2160,2160,0
|
|
20240327,152200,14034879645,2160,2160,2160,2160,0
|
|
20240327,152100,14034879645,2160,2160,2160,2160,0
|
|
20240327,152000,14034879645,2160,2160,2160,2160,0
|
|
20240327,151900,14034879645,2160,2165,2165,2155,46185
|
|
20240327,151800,13935122575,2165,2155,2170,2155,87083
|
|
20240327,151700,13746537425,2155,2160,2160,2155,13268
|
|
20240327,151600,13717894140,2160,2160,2160,2155,8331
|
|
20240327,151500,13699916545,2160,2155,2160,2155,7624
|
|
20240327,151400,13683481630,2160,2160,2160,2155,5262
|
|
20240327,151300,13672140645,2160,2160,2160,2155,5189
|
|
20240327,151200,13660936865,2155,2160,2160,2155,5048
|
|
20240327,151100,13650047560,2155,2165,2165,2155,15832
|
|
20240327,151000,13615851975,2165,2160,2165,2160,3147
|
|
20240327,150900,13609049555,2160,2165,2165,2160,13998
|
|
20240327,150800,13578801160,2165,2160,2165,2155,10462
|
|
20240327,150700,13556205000,2160,2155,2160,2155,5612
|
|
20240327,150600,13544095380,2155,2155,2155,2150,3128
|
|
20240327,150500,13537355490,2150,2155,2155,2150,14070
|
|
20240327,150400,13507037990,2155,2155,2155,2150,8858
|
|
20240327,150300,13487950850,2155,2150,2155,2150,5263
|
|
20240327,150200,13476635340,2150,2155,2155,2150,8292
|
|
20240327,150100,13458794130,2155,2150,2155,2150,5793
|
|
20240327,150000,13446323545,2155,2150,2155,2150,2245
|
|
20240327,145900,13441487550,2155,2155,2155,2150,3707
|
|
20240327,145800,13433517285,2155,2155,2160,2155,6601
|
|
20240327,145700,13419291890,2155,2155,2155,2150,5900
|
|
20240327,145600,13406587975,2155,2155,2155,2150,5939
|
|
20240327,145500,13393807060,2150,2155,2160,2150,9732
|
|
20240327,145400,13372835730,2155,2160,2160,2155,11658
|
|
20240327,145300,13347712720,2155,2160,2160,2155,20250
|
|
20240327,145200,13303975625,2160,2160,2165,2160,1710
|
|
20240327,145100,13300280520,2160,2160,2165,2155,5982
|
|
20240327,145000,13287359155,2155,2160,2160,2155,9129
|
|
20240327,144900,13267669755,2160,2160,2165,2155,18267
|
|
20240327,144800,13228227300,2165,2165,2165,2160,6181
|
|
20240327,144700,13214859790,2165,2165,2165,2165,2656
|
|
20240327,144600,13209109550,2165,2165,2165,2165,19546
|
|
20240327,144500,13166792460,2160,2165,2170,2160,4385
|
|
20240327,144400,13157292595,2170,2160,2170,2155,28851
|
|
20240327,144300,13094799465,2160,2160,2160,2155,5493
|
|
20240327,144200,13082934935,2160,2165,2165,2160,7272
|
|
20240327,144100,13067217335,2160,2160,2165,2160,11594
|
|
20240327,144000,13042144815,2165,2155,2165,2155,4182
|
|
20240327,143900,13033117750,2160,2155,2160,2150,34949
|
|
20240327,143800,12957731300,2155,2155,2160,2155,7749
|
|
20240327,143700,12941031350,2155,2155,2160,2155,11862
|
|
20240327,143600,12915467785,2160,2160,2160,2155,2610
|
|
20240327,143500,12909833160,2160,2155,2160,2155,2870
|
|
20240327,143400,12903636745,2155,2160,2160,2155,3939
|
|
20240327,143300,12895134585,2155,2155,2155,2155,12482
|
|
20240327,143200,12868235875,2155,2155,2155,2155,7776
|
|
20240327,143100,12851478595,2155,2160,2160,2155,4674
|
|
20240327,143000,12841394045,2160,2160,2160,2155,4713
|
|
20240327,142900,12831234290,2160,2155,2160,2155,149
|
|
20240327,142800,12830912455,2160,2155,2160,2155,1755
|
|
20240327,142700,12827128745,2160,2155,2160,2155,3386
|
|
20240327,142600,12819831860,2155,2155,2160,2150,12734
|
|
20240327,142500,12792396080,2155,2145,2155,2145,1559
|
|
20240327,142400,12789050955,2145,2145,2145,2145,2075
|
|
20240327,142300,12784600080,2145,2150,2150,2145,7838
|
|
20240327,142200,12767781940,2150,2155,2155,2150,15333
|
|
20240327,142100,12734802575,2155,2160,2160,2155,2452
|
|
20240327,142000,12729507650,2160,2155,2160,2155,1468
|
|
20240327,141900,12726341235,2155,2150,2155,2150,3032
|
|
20240327,141800,12719808860,2150,2155,2155,2150,2407
|
|
20240327,141700,12714633160,2155,2160,2160,2150,17479
|
|
20240327,141600,12677009625,2155,2165,2165,2155,2420
|
|
20240327,141500,12671783775,2160,2160,2160,2155,20021
|
|
20240327,141400,12628546525,2155,2155,2155,2150,12563
|
|
20240327,141300,12601473760,2155,2155,2155,2150,1156
|
|
20240327,141200,12598984105,2155,2145,2155,2145,13121
|
|
20240327,141100,12570777785,2145,2145,2145,2145,602
|
|
20240327,141000,12569486495,2150,2150,2150,2145,5232
|
|
20240327,140900,12558237700,2150,2145,2150,2145,3156
|
|
20240327,140800,12551456455,2145,2145,2150,2145,2134
|
|
20240327,140700,12546879020,2140,2140,2145,2140,7326
|
|
20240327,140600,12531180670,2140,2140,2145,2140,4145
|
|
20240327,140500,12522304995,2140,2140,2145,2140,5085
|
|
20240327,140400,12511420380,2145,2140,2145,2140,3420
|
|
20240327,140300,12504097950,2140,2145,2145,2140,793
|
|
20240327,140200,12502398230,2145,2145,2145,2140,5143
|
|
20240327,140100,12491378460,2145,2145,2145,2145,13977
|
|
20240327,140000,12461397795,2145,2145,2145,2145,3027
|
|
20240327,135900,12454904880,2145,2150,2150,2145,1345
|
|
20240327,135800,12452016630,2145,2150,2150,2145,753
|
|
20240327,135700,12450401160,2150,2150,2150,2150,1377
|
|
20240327,135600,12447440610,2150,2150,2150,2145,8458
|
|
20240327,135500,12429255915,2150,2150,2150,2145,560
|
|
20240327,135400,12428054415,2150,2150,2150,2150,1662
|
|
20240327,135300,12424481115,2145,2150,2150,2145,806
|
|
20240327,135200,12422750170,2150,2150,2150,2145,1361
|
|
20240327,135100,12419827385,2145,2150,2150,2145,699
|
|
20240327,135000,12418324910,2150,2145,2150,2145,7670
|
|
20240327,134900,12401868410,2145,2150,2155,2145,2974
|
|
20240327,134800,12395485520,2150,2150,2155,2145,9343
|
|
20240327,134700,12375390510,2155,2155,2155,2155,1015
|
|
20240327,134600,12373203185,2155,2145,2155,2145,3897
|
|
20240327,134500,12364824695,2150,2150,2155,2150,3978
|
|
20240327,134400,12356271895,2145,2155,2155,2145,1797
|
|
20240327,134300,12352408685,2155,2145,2155,2145,6006
|
|
20240327,134200,12339487205,2145,2150,2150,2145,187
|
|
20240327,134100,12339086010,2145,2145,2150,2145,3057
|
|
20240327,134000,12332526245,2145,2150,2150,2145,1300
|
|
20240327,133900,12329731655,2150,2150,2150,2145,3543
|
|
20240327,133800,12322122515,2150,2155,2155,2150,6462
|
|
20240327,133700,12308222900,2155,2155,2160,2150,3320
|
|
20240327,133600,12301067205,2155,2150,2155,2145,5241
|
|
20240327,133500,12289780405,2145,2145,2145,2140,1475
|
|
20240327,133400,12286617030,2140,2140,2140,2140,3569
|
|
20240327,133300,12278979370,2140,2140,2140,2140,13117
|
|
20240327,133200,12250908990,2140,2140,2140,2140,1300
|
|
20240327,133100,12248126990,2140,2140,2145,2140,11743
|
|
20240327,133000,12222992620,2145,2140,2145,2140,3258
|
|
20240327,132900,12216017495,2145,2140,2145,2140,1617
|
|
20240327,132800,12212550820,2145,2145,2145,2140,3787
|
|
20240327,132700,12204428705,2140,2145,2145,2140,9638
|
|
20240327,132600,12183776625,2150,2150,2150,2145,6672
|
|
20240327,132500,12169464890,2150,2145,2150,2145,2114
|
|
20240327,132400,12164927380,2145,2150,2150,2145,3393
|
|
20240327,132300,12157641715,2150,2150,2150,2150,2013
|
|
20240327,132200,12153313765,2150,2145,2150,2145,4330
|
|
20240327,132100,12144005020,2150,2145,2150,2145,5383
|
|
20240327,132000,12132457840,2145,2145,2145,2145,1121
|
|
20240327,131900,12130053295,2145,2145,2150,2145,515
|
|
20240327,131800,12128948120,2145,2140,2150,2140,712
|
|
20240327,131700,12127422315,2140,2150,2150,2140,23426
|
|
20240327,131600,12077258655,2150,2145,2150,2145,2803
|
|
20240327,131500,12071246085,2140,2145,2145,2140,6229
|
|
20240327,131400,12057912365,2140,2145,2150,2140,26953
|
|
20240327,131300,12000099135,2145,2150,2150,2145,5709
|
|
20240327,131200,11987853080,2145,2150,2155,2145,2004
|
|
20240327,131100,11983543320,2155,2150,2155,2150,1133
|
|
20240327,131000,11981106755,2150,2155,2155,2150,2200
|
|
20240327,130900,11976366370,2155,2150,2155,2150,2686
|
|
20240327,130800,11970589910,2150,2150,2155,2150,483
|
|
20240327,130700,11969551440,2150,2150,2150,2150,12473
|
|
20240327,130600,11942734490,2155,2155,2160,2150,38700
|
|
20240327,130500,11859413410,2155,2155,2155,2155,6328
|
|
20240327,130400,11845776570,2160,2160,2165,2155,2581
|
|
20240327,130300,11840195295,2165,2160,2165,2160,772
|
|
20240327,130200,11838527330,2155,2160,2160,2155,803
|
|
20240327,130100,11836794115,2160,2165,2165,2160,8797
|
|
20240327,130000,11817792580,2165,2160,2165,2160,1045
|
|
20240327,125900,11815533880,2160,2160,2160,2160,705
|
|
20240327,125800,11814011080,2160,2150,2160,2150,4423
|
|
20240327,125700,11804467350,2155,2155,2155,2155,3152
|
|
20240327,125600,11797674790,2155,2155,2155,2150,1517
|
|
20240327,125500,11794410365,2155,2155,2155,2155,1900
|
|
20240327,125400,11790315865,2160,2150,2160,2150,4271
|
|
20240327,125300,11781113205,2150,2155,2155,2150,9703
|
|
20240327,125200,11760246395,2155,2155,2155,2155,2900
|
|
20240327,125100,11753996895,2155,2155,2165,2155,590
|
|
20240327,125000,11752725320,2155,2160,2160,2150,4045
|
|
20240327,124900,11743995145,2150,2160,2160,2150,1464
|
|
20240327,124800,11740835485,2160,2155,2160,2150,8622
|
|
20240327,124700,11722226605,2155,2150,2155,2150,6546
|
|
20240327,124600,11708125110,2150,2155,2155,2150,2953
|
|
20240327,124500,11701768225,2155,2150,2155,2150,1027
|
|
20240327,124400,11699559975,2155,2155,2160,2150,2386
|
|
20240327,124300,11694415250,2155,2155,2160,2150,6438
|
|
20240327,124200,11680538520,2155,2155,2155,2155,3474
|
|
20240327,124100,11673052050,2160,2155,2160,2155,3073
|
|
20240327,124000,11666415860,2155,2160,2160,2155,1924
|
|
20240327,123900,11662264820,2160,2155,2160,2155,885
|
|
20240327,123800,11660357640,2155,2150,2155,2150,8438
|
|
20240327,123700,11642173825,2155,2150,2155,2150,4148
|
|
20240327,123600,11633252935,2155,2155,2160,2150,6607
|
|
20240327,123500,11619021325,2155,2155,2155,2155,5393
|
|
20240327,123400,11607399410,2155,2160,2160,2155,13178
|
|
20240327,123300,11578950395,2160,2160,2165,2160,4342
|
|
20240327,123200,11569567255,2160,2160,2165,2160,2484
|
|
20240327,123100,11564201805,2160,2165,2165,2160,1136
|
|
20240327,123000,11561744790,2165,2165,2165,2160,2183
|
|
20240327,122900,11557023220,2165,2160,2165,2160,12143
|
|
20240327,122800,11530782860,2165,2165,2170,2165,9201
|
|
20240327,122700,11510862585,2165,2165,2170,2160,10823
|
|
20240327,122600,11487424300,2165,2180,2180,2165,25893
|
|
20240327,122500,11431228805,2180,2170,2180,2170,9756
|
|
20240327,122400,11410012310,2180,2185,2185,2170,45121
|
|
20240327,122300,11311580550,2185,2175,2185,2175,36677
|
|
20240327,122200,11231614980,2175,2170,2175,2170,23669
|
|
20240327,122100,11180144590,2170,2170,2175,2170,5123
|
|
20240327,122000,11169027540,2170,2170,2175,2170,5446
|
|
20240327,121900,11157209715,2170,2170,2170,2170,18600
|
|
20240327,121800,11116847715,2170,2170,2170,2170,19796
|
|
20240327,121700,11073890395,2170,2170,2170,2170,24082
|
|
20240327,121600,11021632455,2175,2165,2175,2165,19776
|
|
20240327,121500,10978724655,2165,2165,2170,2165,1393
|
|
20240327,121400,10975708755,2165,2165,2170,2165,3289
|
|
20240327,121300,10968588065,2165,2165,2165,2165,6957
|
|
20240327,121200,10953526160,2165,2170,2170,2165,2208
|
|
20240327,121100,10948735070,2170,2170,2170,2160,3575
|
|
20240327,121000,10940997770,2165,2165,2165,2165,2171
|
|
20240327,120900,10936297555,2170,2165,2170,2160,2572
|
|
20240327,120800,10930731165,2160,2170,2170,2160,3048
|
|
20240327,120700,10924135130,2170,2170,2170,2165,9623
|
|
20240327,120600,10903266125,2170,2170,2170,2165,3746
|
|
20240327,120500,10895152535,2170,2170,2175,2165,23623
|
|
20240327,120400,10843839140,2170,2170,2170,2165,21160
|
|
20240327,120300,10797922150,2165,2165,2165,2160,10697
|
|
20240327,120200,10774763395,2160,2155,2165,2155,25038
|
|
20240327,120100,10720666210,2155,2160,2160,2155,74
|
|
20240327,120000,10720506725,2155,2160,2160,2150,9152
|
|
20240327,115900,10700784320,2160,2155,2160,2150,12012
|
|
20240327,115800,10674897530,2155,2160,2160,2155,19789
|
|
20240327,115700,10632251555,2160,2160,2160,2155,1939
|
|
20240327,115600,10628072280,2160,2155,2160,2155,1758
|
|
20240327,115500,10624279815,2155,2160,2160,2155,2663
|
|
20240327,115400,10618540505,2155,2160,2160,2155,10057
|
|
20240327,115300,10596830750,2160,2155,2160,2155,4344
|
|
20240327,115200,10587453710,2160,2160,2160,2155,1304
|
|
20240327,115100,10584641120,2160,2155,2160,2155,1211
|
|
20240327,115000,10582027860,2150,2155,2155,2150,12431
|
|
20240327,114900,10555251070,2160,2155,2160,2155,2162
|
|
20240327,114800,10550591820,2160,2155,2160,2155,4133
|
|
20240327,114700,10541685200,2155,2155,2155,2155,1687
|
|
20240327,114600,10538049715,2155,2160,2160,2150,1565
|
|
20240327,114500,10534676315,2160,2150,2160,2150,6711
|
|
20240327,114400,10520213830,2155,2155,2155,2150,602
|
|
20240327,114300,10518919490,2155,2150,2155,2150,1010
|
|
20240327,114200,10516747950,2150,2155,2155,2145,3875
|
|
20240327,114100,10508420160,2145,2155,2155,2145,10424
|
|
20240327,114000,10485995335,2155,2150,2155,2150,1608
|
|
20240327,113900,10482534425,2150,2155,2155,2150,2654
|
|
20240327,113800,10476820330,2155,2155,2155,2150,14413
|
|
20240327,113700,10445822095,2160,2160,2160,2155,3426
|
|
20240327,113600,10438438075,2160,2160,2160,2160,5229
|
|
20240327,113500,10427143435,2155,2155,2160,2155,6477
|
|
20240327,113400,10413171685,2155,2155,2160,2155,6354
|
|
20240327,113300,10399478565,2155,2155,2160,2155,4070
|
|
20240327,113200,10390700425,2155,2155,2160,2155,3828
|
|
20240327,113100,10382438915,2160,2145,2160,2145,36671
|
|
20240327,113000,10303422660,2145,2145,2145,2145,7
|
|
20240327,112900,10303407645,2150,2145,2150,2145,1488
|
|
20240327,112800,10300214075,2145,2150,2150,2145,8185
|
|
20240327,112700,10282633685,2155,2150,2155,2150,1090
|
|
20240327,112600,10280284740,2155,2150,2155,2150,1083
|
|
20240327,112500,10277951730,2150,2150,2155,2150,1769
|
|
20240327,112400,10274148365,2155,2155,2155,2150,5690
|
|
20240327,112300,10261887290,2150,2150,2155,2145,1409
|
|
20240327,112200,10258854940,2150,2155,2155,2150,2925
|
|
20240327,112100,10252562140,2155,2145,2155,2145,17331
|
|
20240327,112000,10215324410,2140,2135,2145,2135,8369
|
|
20240327,111900,10197415530,2135,2140,2145,2135,9519
|
|
20240327,111800,10177050615,2140,2140,2140,2140,634
|
|
20240327,111700,10175693855,2150,2145,2150,2140,7413
|
|
20240327,111600,10159801960,2145,2145,2150,2140,8298
|
|
20240327,111500,10141985850,2145,2140,2145,2140,7327
|
|
20240327,111400,10126303495,2140,2135,2140,2135,7150
|
|
20240327,111300,10111038215,2135,2135,2140,2135,4383
|
|
20240327,111200,10101658700,2140,2130,2140,2130,11161
|
|
20240327,111100,10077781605,2135,2135,2135,2130,15693
|
|
20240327,111000,10044339685,2130,2135,2140,2130,5377
|
|
20240327,110900,10032864180,2140,2140,2140,2135,1208
|
|
20240327,110800,10030284040,2140,2140,2140,2130,5496
|
|
20240327,110700,10018570350,2135,2130,2135,2130,9058
|
|
20240327,110600,9999269230,2130,2140,2140,2130,20023
|
|
20240327,110500,9956511305,2140,2135,2140,2130,11952
|
|
20240327,110400,9931000835,2135,2135,2135,2135,13609
|
|
20240327,110300,9901945620,2135,2140,2140,2135,2189
|
|
20240327,110200,9897261165,2140,2135,2140,2135,14032
|
|
20240327,110100,9867302830,2135,2145,2145,2135,15555
|
|
20240327,110000,9834025610,2145,2140,2145,2140,7285
|
|
20240327,105900,9818430555,2145,2145,2145,2140,3730
|
|
20240327,105800,9810436405,2145,2145,2145,2140,5039
|
|
20240327,105700,9799638660,2145,2145,2145,2140,14638
|
|
20240327,105600,9768277250,2145,2145,2145,2140,2750
|
|
20240327,105500,9762379555,2145,2150,2150,2145,7234
|
|
20240327,105400,9746848585,2150,2145,2150,2145,13731
|
|
20240327,105300,9717344085,2150,2140,2150,2140,8372
|
|
20240327,105200,9699385645,2140,2145,2145,2140,8230
|
|
20240327,105100,9681771760,2145,2140,2145,2140,6341
|
|
20240327,105000,9668193705,2145,2145,2150,2140,21135
|
|
20240327,104900,9622879640,2145,2150,2150,2145,11811
|
|
20240327,104800,9597513360,2150,2155,2155,2150,6903
|
|
20240327,104700,9582671675,2155,2160,2160,2155,13091
|
|
20240327,104600,9554460235,2155,2155,2160,2155,4393
|
|
20240327,104500,9544992605,2155,2160,2160,2155,1892
|
|
20240327,104400,9540915110,2155,2160,2160,2155,7024
|
|
20240327,104300,9525777390,2155,2160,2160,2155,14216
|
|
20240327,104200,9495081205,2160,2160,2160,2160,4884
|
|
20240327,104100,9484531765,2155,2155,2160,2150,8756
|
|
20240327,104000,9465654245,2155,2155,2160,2155,2000
|
|
20240327,103900,9461344145,2155,2155,2160,2155,4719
|
|
20240327,103800,9451169515,2160,2155,2160,2155,3612
|
|
20240327,103700,9443385190,2155,2150,2155,2150,4391
|
|
20240327,103600,9433925345,2150,2145,2155,2145,17629
|
|
20240327,103500,9396018000,2145,2145,2150,2145,17964
|
|
20240327,103400,9357484305,2145,2150,2155,2145,5449
|
|
20240327,103300,9345771660,2150,2150,2150,2145,13668
|
|
20240327,103200,9316434865,2150,2145,2150,2145,22245
|
|
20240327,103100,9268682145,2145,2150,2150,2145,36928
|
|
20240327,103000,9189329000,2150,2150,2155,2150,12254
|
|
20240327,102900,9162976260,2150,2150,2155,2150,12030
|
|
20240327,102800,9137107570,2150,2155,2155,2150,10459
|
|
20240327,102700,9114587465,2155,2155,2155,2150,22623
|
|
20240327,102600,9065838285,2155,2155,2155,2155,7210
|
|
20240327,102500,9050300735,2155,2160,2160,2155,7499
|
|
20240327,102400,9034126980,2160,2160,2160,2155,7679
|
|
20240327,102300,9017540840,2165,2160,2165,2160,2743
|
|
20240327,102200,9011615920,2160,2160,2165,2155,8725
|
|
20240327,102100,8992768355,2160,2165,2165,2160,6517
|
|
20240327,102000,8978690460,2160,2165,2170,2160,9641
|
|
20240327,101900,8957847715,2165,2165,2170,2165,5116
|
|
20240327,101800,8946764785,2170,2165,2170,2160,2241
|
|
20240327,101700,8941914480,2160,2165,2165,2160,15677
|
|
20240327,101600,8908021940,2170,2170,2175,2165,3593
|
|
20240327,101500,8900224895,2170,2170,2175,2165,11054
|
|
20240327,101400,8876210205,2170,2175,2175,2165,17428
|
|
20240327,101300,8838374275,2180,2170,2180,2170,13613
|
|
20240327,101200,8808757275,2170,2160,2180,2160,22298
|
|
20240327,101100,8760314175,2160,2155,2165,2150,28613
|
|
20240327,101000,8698512945,2155,2160,2160,2150,5965
|
|
20240327,100900,8685665585,2155,2160,2160,2155,7096
|
|
20240327,100800,8670356005,2160,2155,2160,2155,3786
|
|
20240327,100700,8662181955,2160,2150,2160,2150,17371
|
|
20240327,100600,8624755735,2150,2155,2155,2150,12333
|
|
20240327,100500,8598211900,2155,2155,2160,2155,3661
|
|
20240327,100400,8590311715,2155,2160,2160,2155,5828
|
|
20240327,100300,8577741120,2160,2155,2160,2155,10083
|
|
20240327,100200,8555988070,2155,2160,2160,2150,54943
|
|
20240327,100100,8437590965,2155,2170,2175,2155,89096
|
|
20240327,100000,8244842890,2170,2175,2175,2165,26157
|
|
20240327,095900,8188078520,2165,2160,2175,2160,31043
|
|
20240327,095800,8120730455,2165,2175,2180,2160,83068
|
|
20240327,095700,7940423235,2170,2160,2180,2160,91102
|
|
20240327,095600,7742456105,2165,2160,2165,2155,29569
|
|
20240327,095500,7678606380,2160,2155,2165,2155,38564
|
|
20240327,095400,7595343995,2155,2155,2160,2150,16635
|
|
20240327,095300,7559490965,2155,2155,2160,2150,33408
|
|
20240327,095200,7487491020,2155,2150,2155,2145,24724
|
|
20240327,095100,7434267590,2150,2140,2150,2130,74528
|
|
20240327,095000,7274411595,2135,2140,2140,2130,10263
|
|
20240327,094900,7252516650,2140,2135,2140,2135,15485
|
|
20240327,094800,7219451340,2135,2135,2135,2130,27403
|
|
20240327,094700,7161034370,2130,2135,2140,2130,48275
|
|
20240327,094600,7058156560,2135,2140,2140,2135,7207
|
|
20240327,094500,7042759785,2135,2140,2140,2130,23205
|
|
20240327,094400,6993216780,2140,2135,2140,2135,19100
|
|
20240327,094300,6952438260,2140,2145,2145,2135,11970
|
|
20240327,094200,6926826940,2135,2140,2145,2135,14313
|
|
20240327,094100,6896226070,2140,2140,2145,2135,11909
|
|
20240327,094000,6870717395,2135,2140,2140,2135,20168
|
|
20240327,093900,6827643890,2140,2140,2145,2135,9925
|
|
20240327,093800,6806413230,2145,2135,2145,2135,10160
|
|
20240327,093700,6784650255,2145,2140,2145,2135,17320
|
|
20240327,093600,6747600980,2140,2140,2140,2135,5488
|
|
20240327,093500,6735860280,2140,2135,2140,2130,40349
|
|
20240327,093400,6649806290,2135,2140,2140,2130,6432
|
|
20240327,093300,6636062330,2140,2135,2140,2130,4483
|
|
20240327,093200,6626490060,2135,2135,2140,2130,33356
|
|
20240327,093100,6555244255,2130,2135,2135,2125,100724
|
|
20240327,093000,6340905025,2125,2130,2135,2125,29269
|
|
20240327,092900,6278552400,2130,2135,2135,2130,16658
|
|
20240327,092800,6243051980,2140,2135,2140,2130,24660
|
|
20240327,092700,6190476300,2130,2130,2140,2125,89877
|
|
20240327,092600,5999158755,2130,2145,2145,2130,101243
|
|
20240327,092500,5783292720,2145,2140,2145,2135,33147
|
|
20240327,092400,5712450365,2135,2140,2145,2135,37189
|
|
20240327,092300,5632879975,2145,2145,2150,2140,28329
|
|
20240327,092200,5572167180,2145,2145,2150,2140,17490
|
|
20240327,092100,5534706365,2150,2145,2150,2140,60890
|
|
20240327,092000,5404305555,2145,2150,2155,2145,17905
|
|
20240327,091900,5365863280,2155,2150,2155,2150,26861
|
|
20240327,091800,5308093315,2150,2160,2160,2150,28193
|
|
20240327,091700,5247333880,2160,2165,2165,2155,22247
|
|
20240327,091600,5199291940,2165,2155,2170,2145,133409
|
|
20240327,091500,4911705450,2155,2160,2160,2150,30161
|
|
20240327,091400,4846811115,2155,2155,2160,2145,90171
|
|
20240327,091300,4652964340,2150,2165,2165,2150,10935
|
|
20240327,091200,4629372210,2150,2160,2165,2145,116436
|
|
20240327,091100,4378684400,2160,2165,2170,2160,31978
|
|
20240327,091000,4309540095,2160,2165,2170,2160,26267
|
|
20240327,090900,4252685020,2160,2170,2170,2160,73083
|
|
20240327,090800,4094418975,2180,2190,2205,2160,176426
|
|
20240327,090700,3710326120,2185,2195,2225,2185,388787
|
|
20240327,090600,2852856690,2200,2165,2200,2160,138473
|
|
20240327,090500,2550574670,2170,2140,2175,2140,183044
|
|
20240327,090400,2154725205,2145,2145,2155,2135,99016
|
|
20240327,090300,1942534265,2150,2155,2160,2145,69556
|
|
20240327,090200,1793007860,2155,2160,2165,2150,132156
|
|
20240327,090100,1508199530,2155,2170,2170,2140,237915
|
|
20240327,090000,995796550,2170,2180,2200,2155,457127
|