577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,183400,2539787425,2175,2175,2175,2175,15480
|
|
20240307,183300,2539787425,2175,2175,2175,2175,0
|
|
20240307,183200,2539787425,2175,2175,2175,2175,0
|
|
20240307,183100,2539787425,2175,2175,2175,2175,0
|
|
20240307,183000,2539787425,2175,2175,2175,2175,0
|
|
20240307,182900,2539787425,2175,2175,2175,2175,0
|
|
20240307,182800,2539787425,2175,2175,2175,2175,0
|
|
20240307,182700,2539787425,2175,2175,2175,2175,0
|
|
20240307,182600,2539787425,2175,2175,2175,2175,0
|
|
20240307,182500,2539787425,2175,2175,2175,2175,0
|
|
20240307,182400,2539787425,2175,2175,2175,2175,0
|
|
20240307,182300,2539787425,2175,2175,2175,2175,0
|
|
20240307,182200,2539787425,2175,2175,2175,2175,0
|
|
20240307,182100,2539787425,2175,2175,2175,2175,0
|
|
20240307,182000,2539787425,2175,2175,2175,2175,0
|
|
20240307,181900,2539787425,2175,2175,2175,2175,0
|
|
20240307,181800,2539787425,2175,2175,2175,2175,0
|
|
20240307,181700,2539787425,2175,2175,2175,2175,0
|
|
20240307,181600,2539787425,2175,2175,2175,2175,0
|
|
20240307,181500,2539787425,2175,2175,2175,2175,0
|
|
20240307,181400,2539787425,2175,2175,2175,2175,0
|
|
20240307,181300,2539787425,2175,2175,2175,2175,0
|
|
20240307,181200,2539787425,2175,2175,2175,2175,0
|
|
20240307,181100,2539787425,2175,2175,2175,2175,0
|
|
20240307,181000,2539787425,2175,2175,2175,2175,0
|
|
20240307,180900,2539787425,2175,2175,2175,2175,0
|
|
20240307,180800,2539787425,2175,2175,2175,2175,0
|
|
20240307,180700,2539787425,2175,2175,2175,2175,0
|
|
20240307,180600,2539787425,2175,2175,2175,2175,0
|
|
20240307,180500,2539787425,2175,2175,2175,2175,0
|
|
20240307,180400,2539787425,2175,2175,2175,2175,15480
|
|
20240307,180300,2539787425,2175,2175,2175,2175,0
|
|
20240307,180200,2539787425,2175,2175,2175,2175,0
|
|
20240307,180100,2539787425,2175,2175,2175,2175,0
|
|
20240307,180000,2539787425,2175,2175,2175,2175,0
|
|
20240307,175900,2539787425,2175,2175,2175,2175,0
|
|
20240307,175800,2539787425,2175,2175,2175,2175,0
|
|
20240307,175700,2539787425,2175,2175,2175,2175,0
|
|
20240307,175600,2539787425,2175,2175,2175,2175,0
|
|
20240307,175500,2539787425,2175,2175,2175,2175,0
|
|
20240307,175400,2539787425,2175,2175,2175,2175,0
|
|
20240307,175300,2539787425,2175,2175,2175,2175,0
|
|
20240307,175200,2539787425,2175,2175,2175,2175,0
|
|
20240307,175100,2539787425,2175,2175,2175,2175,0
|
|
20240307,175000,2539787425,2175,2175,2175,2175,0
|
|
20240307,174900,2539787425,2175,2175,2175,2175,0
|
|
20240307,174800,2539787425,2175,2175,2175,2175,0
|
|
20240307,174700,2539787425,2175,2175,2175,2175,0
|
|
20240307,174600,2539787425,2175,2175,2175,2175,0
|
|
20240307,174500,2539787425,2175,2175,2175,2175,0
|
|
20240307,174400,2539787425,2175,2175,2175,2175,0
|
|
20240307,174300,2539787425,2175,2175,2175,2175,0
|
|
20240307,174200,2539787425,2175,2175,2175,2175,0
|
|
20240307,174100,2539787425,2175,2175,2175,2175,0
|
|
20240307,174000,2539787425,2175,2175,2175,2175,0
|
|
20240307,173900,2539787425,2175,2175,2175,2175,0
|
|
20240307,173800,2539787425,2175,2175,2175,2175,0
|
|
20240307,173700,2539787425,2175,2175,2175,2175,0
|
|
20240307,173600,2539787425,2175,2175,2175,2175,0
|
|
20240307,173500,2539787425,2175,2175,2175,2175,0
|
|
20240307,173400,2539787425,2175,2175,2175,2175,15480
|
|
20240307,173300,2539787425,2175,2175,2175,2175,0
|
|
20240307,173200,2539787425,2175,2175,2175,2175,0
|
|
20240307,173100,2539787425,2175,2175,2175,2175,0
|
|
20240307,173000,2539787425,2175,2175,2175,2175,0
|
|
20240307,172900,2539787425,2175,2175,2175,2175,0
|
|
20240307,172800,2539787425,2175,2175,2175,2175,0
|
|
20240307,172700,2539787425,2175,2175,2175,2175,0
|
|
20240307,172600,2539787425,2175,2175,2175,2175,0
|
|
20240307,172500,2539787425,2175,2175,2175,2175,0
|
|
20240307,172400,2539787425,2175,2175,2175,2175,0
|
|
20240307,172300,2539787425,2175,2175,2175,2175,0
|
|
20240307,172200,2539787425,2175,2175,2175,2175,0
|
|
20240307,172100,2539787425,2175,2175,2175,2175,0
|
|
20240307,172000,2539787425,2175,2175,2175,2175,0
|
|
20240307,171900,2539787425,2175,2175,2175,2175,0
|
|
20240307,171800,2539787425,2175,2175,2175,2175,0
|
|
20240307,171700,2539787425,2175,2175,2175,2175,0
|
|
20240307,171600,2539787425,2175,2175,2175,2175,0
|
|
20240307,171500,2539787425,2175,2175,2175,2175,0
|
|
20240307,171400,2539787425,2175,2175,2175,2175,0
|
|
20240307,171300,2539787425,2175,2175,2175,2175,0
|
|
20240307,171200,2539787425,2175,2175,2175,2175,0
|
|
20240307,171100,2539787425,2175,2175,2175,2175,0
|
|
20240307,171000,2539787425,2175,2175,2175,2175,0
|
|
20240307,170900,2539787425,2175,2175,2175,2175,0
|
|
20240307,170800,2539787425,2175,2175,2175,2175,0
|
|
20240307,170700,2539787425,2175,2175,2175,2175,0
|
|
20240307,170600,2539787425,2175,2175,2175,2175,0
|
|
20240307,170500,2539787425,2175,2175,2175,2175,0
|
|
20240307,170400,2539787425,2175,2175,2175,2175,15480
|
|
20240307,170300,2539787425,2175,2175,2175,2175,0
|
|
20240307,170200,2539787425,2175,2175,2175,2175,0
|
|
20240307,170100,2539787425,2175,2175,2175,2175,0
|
|
20240307,170000,2539787425,2175,2175,2175,2175,0
|
|
20240307,165900,2539787425,2175,2175,2175,2175,0
|
|
20240307,165800,2539787425,2175,2175,2175,2175,0
|
|
20240307,165700,2539787425,2175,2175,2175,2175,0
|
|
20240307,165600,2539787425,2175,2175,2175,2175,0
|
|
20240307,165500,2539787425,2175,2175,2175,2175,0
|
|
20240307,165400,2539787425,2175,2175,2175,2175,0
|
|
20240307,165300,2539787425,2175,2175,2175,2175,0
|
|
20240307,165200,2539787425,2175,2175,2175,2175,0
|
|
20240307,165100,2539787425,2175,2175,2175,2175,0
|
|
20240307,165000,2539787425,2175,2175,2175,2175,0
|
|
20240307,164900,2539787425,2175,2175,2175,2175,0
|
|
20240307,164800,2539787425,2175,2175,2175,2175,0
|
|
20240307,164700,2539787425,2175,2175,2175,2175,0
|
|
20240307,164600,2539787425,2175,2175,2175,2175,0
|
|
20240307,164500,2539787425,2175,2175,2175,2175,0
|
|
20240307,164400,2539787425,2175,2175,2175,2175,0
|
|
20240307,164300,2539787425,2175,2175,2175,2175,0
|
|
20240307,164200,2539787425,2175,2175,2175,2175,0
|
|
20240307,164100,2539787425,2175,2175,2175,2175,0
|
|
20240307,164000,2539787425,2175,2175,2175,2175,0
|
|
20240307,163900,2539787425,2175,2175,2175,2175,0
|
|
20240307,163800,2539787425,2175,2175,2175,2175,0
|
|
20240307,163700,2539787425,2175,2175,2175,2175,0
|
|
20240307,163600,2539787425,2175,2175,2175,2175,0
|
|
20240307,163500,2539787425,2175,2175,2175,2175,0
|
|
20240307,163400,2539787425,2175,2175,2175,2175,15480
|
|
20240307,163300,2539787425,2175,2175,2175,2175,0
|
|
20240307,163200,2539787425,2175,2175,2175,2175,0
|
|
20240307,163100,2539787425,2175,2175,2175,2175,0
|
|
20240307,163000,2539787425,2175,2175,2175,2175,0
|
|
20240307,162900,2539787425,2175,2175,2175,2175,0
|
|
20240307,162800,2539787425,2175,2175,2175,2175,0
|
|
20240307,162700,2539787425,2175,2175,2175,2175,0
|
|
20240307,162600,2539787425,2175,2175,2175,2175,0
|
|
20240307,162500,2539787425,2175,2175,2175,2175,0
|
|
20240307,162400,2539787425,2175,2175,2175,2175,0
|
|
20240307,162300,2539787425,2175,2175,2175,2175,0
|
|
20240307,162200,2539787425,2175,2175,2175,2175,0
|
|
20240307,162100,2539787425,2175,2175,2175,2175,0
|
|
20240307,162000,2539787425,2175,2175,2175,2175,0
|
|
20240307,161900,2539787425,2175,2175,2175,2175,0
|
|
20240307,161800,2539787425,2175,2175,2175,2175,0
|
|
20240307,161700,2539787425,2175,2175,2175,2175,0
|
|
20240307,161600,2539787425,2175,2175,2175,2175,0
|
|
20240307,161500,2539787425,2175,2175,2175,2175,0
|
|
20240307,161400,2539787425,2175,2175,2175,2175,0
|
|
20240307,161300,2539787425,2175,2175,2175,2175,0
|
|
20240307,161200,2539787425,2175,2175,2175,2175,0
|
|
20240307,161100,2539787425,2175,2175,2175,2175,0
|
|
20240307,161000,2539787425,2175,2175,2175,2175,0
|
|
20240307,160900,2539787425,2175,2175,2175,2175,0
|
|
20240307,160800,2539787425,2175,2175,2175,2175,0
|
|
20240307,160700,2539787425,2175,2175,2175,2175,0
|
|
20240307,160600,2539787425,2175,2175,2175,2175,0
|
|
20240307,160500,2539787425,2175,2175,2175,2175,0
|
|
20240307,160400,2539787425,2175,2175,2175,2175,15480
|
|
20240307,160300,2539787425,2175,2175,2175,2175,0
|
|
20240307,160200,2539787425,2175,2175,2175,2175,0
|
|
20240307,160100,2539787425,2175,2175,2175,2175,0
|
|
20240307,160000,2539787425,2175,2175,2175,2175,0
|
|
20240307,155900,2539787425,2175,2175,2175,2175,0
|
|
20240307,155800,2539787425,2175,2175,2175,2175,0
|
|
20240307,155700,2539787425,2175,2175,2175,2175,0
|
|
20240307,155600,2539787425,2175,2175,2175,2175,0
|
|
20240307,155500,2539787425,2175,2175,2175,2175,0
|
|
20240307,155400,2539787425,2175,2175,2175,2175,0
|
|
20240307,155300,2539787425,2175,2175,2175,2175,0
|
|
20240307,155200,2539787425,2175,2175,2175,2175,0
|
|
20240307,155100,2539787425,2175,2175,2175,2175,0
|
|
20240307,155000,2539787425,2175,2175,2175,2175,0
|
|
20240307,154900,2539787425,2175,2175,2175,2175,0
|
|
20240307,154800,2539787425,2175,2175,2175,2175,0
|
|
20240307,154700,2539787425,2175,2175,2175,2175,0
|
|
20240307,154600,2539787425,2175,2175,2175,2175,0
|
|
20240307,154500,2539787425,2175,2175,2175,2175,0
|
|
20240307,154400,2539787425,2175,2175,2175,2175,0
|
|
20240307,154300,2539787425,2175,2175,2175,2175,0
|
|
20240307,154200,2539787425,2175,2175,2175,2175,0
|
|
20240307,154100,2539787425,2175,2175,2175,2175,0
|
|
20240307,154000,2539787425,2175,2175,2175,2175,0
|
|
20240307,153900,2539787425,2175,2175,2175,2175,0
|
|
20240307,153800,2539787425,2175,2175,2175,2175,0
|
|
20240307,153700,2539787425,2175,2175,2175,2175,0
|
|
20240307,153600,2539787425,2175,2175,2175,2175,0
|
|
20240307,153500,2539787425,2175,2175,2175,2175,0
|
|
20240307,153400,2539787425,2175,2175,2175,2175,15480
|
|
20240307,153300,2539787425,2175,2175,2175,2175,0
|
|
20240307,153200,2539787425,2175,2175,2175,2175,0
|
|
20240307,153100,2539787425,2175,2175,2175,2175,0
|
|
20240307,153000,2539787425,2175,2175,2175,2175,15480
|
|
20240307,152900,2506118425,2185,2185,2185,2185,0
|
|
20240307,152800,2506118425,2185,2185,2185,2185,0
|
|
20240307,152700,2506118425,2185,2185,2185,2185,0
|
|
20240307,152600,2506118425,2185,2185,2185,2185,0
|
|
20240307,152500,2506118425,2185,2185,2185,2185,0
|
|
20240307,152400,2506118425,2185,2185,2185,2185,0
|
|
20240307,152300,2506118425,2185,2185,2185,2185,0
|
|
20240307,152200,2506118425,2185,2185,2185,2185,0
|
|
20240307,152100,2506118425,2185,2185,2185,2185,0
|
|
20240307,152000,2506118425,2185,2185,2185,2185,0
|
|
20240307,151900,2506118425,2185,2180,2185,2175,4787
|
|
20240307,151800,2495686045,2185,2185,2185,2180,556
|
|
20240307,151700,2494471640,2185,2185,2185,2180,2933
|
|
20240307,151600,2488067690,2185,2180,2185,2180,591
|
|
20240307,151500,2486779295,2185,2180,2185,2180,1177
|
|
20240307,151400,2484211995,2180,2180,2180,2175,6758
|
|
20240307,151300,2469482125,2180,2180,2180,2180,5112
|
|
20240307,151200,2458337965,2180,2185,2185,2180,2392
|
|
20240307,151100,2453123375,2185,2185,2190,2185,4412
|
|
20240307,151000,2443482895,2190,2185,2190,2185,557
|
|
20240307,150900,2442263560,2190,2180,2190,2180,6026
|
|
20240307,150800,2429096725,2180,2180,2185,2180,2452
|
|
20240307,150700,2423750865,2185,2185,2185,2180,3848
|
|
20240307,150600,2415359740,2180,2180,2180,2180,2406
|
|
20240307,150500,2410114660,2180,2185,2185,2180,1939
|
|
20240307,150400,2405878025,2180,2185,2185,2180,716
|
|
20240307,150300,2404313590,2185,2190,2190,2180,475
|
|
20240307,150200,2403275470,2185,2190,2190,2185,3556
|
|
20240307,150100,2395502980,2190,2185,2190,2180,5167
|
|
20240307,150000,2384204310,2180,2185,2185,2180,2017
|
|
20240307,145900,2379807240,2180,2185,2185,2175,609
|
|
20240307,145800,2378482650,2185,2180,2185,2175,3724
|
|
20240307,145700,2370368110,2185,2175,2185,2175,1130
|
|
20240307,145600,2367905440,2180,2180,2180,2180,63
|
|
20240307,145500,2367768100,2180,2180,2180,2175,1606
|
|
20240307,145400,2364268790,2175,2180,2180,2175,1752
|
|
20240307,145300,2360457695,2180,2175,2180,2175,19
|
|
20240307,145200,2360416335,2180,2175,2180,2175,14
|
|
20240307,145100,2360385875,2175,2170,2175,2170,646
|
|
20240307,145000,2358981065,2170,2170,2185,2170,2840
|
|
20240307,144900,2352797975,2165,2180,2185,2165,11549
|
|
20240307,144800,2327717915,2180,2180,2180,2175,2767
|
|
20240307,144700,2321696745,2185,2185,2185,2180,568
|
|
20240307,144600,2320458145,2185,2180,2185,2180,2419
|
|
20240307,144500,2315173145,2185,2175,2185,2175,1305
|
|
20240307,144400,2312329570,2180,2180,2180,2170,588
|
|
20240307,144300,2311048765,2180,2185,2185,2170,15715
|
|
20240307,144200,2276877110,2185,2185,2210,2185,69286
|
|
20240307,144100,2124623225,2185,2190,2195,2180,3928
|
|
20240307,144000,2116025520,2190,2175,2190,2175,4406
|
|
20240307,143900,2106397010,2175,2170,2175,2170,11
|
|
20240307,143800,2106373110,2175,2175,2175,2175,307
|
|
20240307,143700,2105705385,2165,2170,2175,2165,2794
|
|
20240307,143600,2099646255,2175,2170,2175,2170,1191
|
|
20240307,143500,2097061780,2170,2170,2170,2170,697
|
|
20240307,143400,2095549290,2165,2165,2165,2165,550
|
|
20240307,143300,2094358540,2165,2165,2165,2165,239
|
|
20240307,143200,2093841105,2165,2165,2165,2165,3727
|
|
20240307,143100,2085772150,2165,2165,2165,2165,2377
|
|
20240307,143000,2080625945,2165,2160,2165,2160,7
|
|
20240307,142900,2080610820,2160,2170,2170,2160,96
|
|
20240307,142800,2080402660,2170,2175,2180,2170,744
|
|
20240307,142700,2078785680,2175,2175,2175,2175,593
|
|
20240307,142600,2077495905,2175,2170,2175,2170,1336
|
|
20240307,142500,2074596765,2170,2160,2170,2160,710
|
|
20240307,142400,2073063135,2160,2175,2175,2160,49
|
|
20240307,142300,2072956860,2175,2160,2175,2160,8530
|
|
20240307,142200,2054531595,2160,2165,2165,2160,488
|
|
20240307,142100,2053476860,2165,2170,2175,2165,5130
|
|
20240307,142000,2042329945,2170,2165,2175,2165,881
|
|
20240307,141900,2040418075,2165,2190,2190,2165,1044
|
|
20240307,141800,2038143765,2190,2170,2195,2165,27276
|
|
20240307,141700,1978591970,2170,2155,2170,2155,2892
|
|
20240307,141600,1972326920,2155,2155,2155,2155,2438
|
|
20240307,141500,1967073030,2155,2150,2155,2150,2108
|
|
20240307,141400,1962533065,2150,2150,2150,2150,59
|
|
20240307,141300,1962406215,2150,2150,2150,2140,916
|
|
20240307,141200,1960442395,2150,2150,2150,2150,74
|
|
20240307,141100,1960283295,2150,2150,2150,2150,59
|
|
20240307,141000,1960156445,2150,2155,2155,2150,710
|
|
20240307,140900,1958629635,2155,2145,2155,2145,2997
|
|
20240307,140800,1952188990,2145,2150,2150,2145,412
|
|
20240307,140700,1951305105,2150,2145,2150,2145,114
|
|
20240307,140600,1951060555,2145,2145,2145,2145,241
|
|
20240307,140500,1950543610,2145,2145,2145,2145,439
|
|
20240307,140400,1949601955,2145,2145,2145,2145,59
|
|
20240307,140300,1949475400,2145,2145,2145,2145,59
|
|
20240307,140200,1949348845,2145,2145,2145,2145,59
|
|
20240307,140100,1949222290,2145,2145,2145,2145,79
|
|
20240307,140000,1949052835,2145,2150,2150,2145,111
|
|
20240307,135900,1948814240,2150,2150,2150,2150,2
|
|
20240307,135800,1948809940,2150,2140,2150,2140,477
|
|
20240307,135700,1947789115,2135,2135,2135,2135,521
|
|
20240307,135600,1946676780,2135,2135,2135,2135,150
|
|
20240307,135500,1946356530,2135,2135,2150,2135,268
|
|
20240307,135400,1945784335,2140,2140,2140,2140,2793
|
|
20240307,135300,1939807315,2145,2145,2145,2145,1
|
|
20240307,135200,1939805170,2145,2145,2145,2145,1
|
|
20240307,135100,1939803025,2150,2150,2150,2150,4
|
|
20240307,135000,1939794425,2150,2150,2150,2150,2
|
|
20240307,134900,1939790125,2150,2145,2150,2145,313
|
|
20240307,134800,1939118735,2145,2145,2145,2145,0
|
|
20240307,134700,1939118735,2145,2145,2145,2145,2430
|
|
20240307,134600,1933906385,2140,2140,2140,2140,21
|
|
20240307,134500,1933861445,2135,2135,2135,2135,401
|
|
20240307,134400,1933005310,2135,2140,2140,2135,986
|
|
20240307,134300,1930897830,2140,2140,2140,2140,0
|
|
20240307,134200,1930897830,2140,2140,2140,2140,50
|
|
20240307,134100,1930790830,2140,2140,2140,2140,40
|
|
20240307,134000,1930705230,2145,2145,2145,2145,3
|
|
20240307,133900,1930698795,2145,2145,2145,2145,0
|
|
20240307,133800,1930698795,2145,2145,2145,2145,0
|
|
20240307,133700,1930698795,2145,2145,2145,2145,0
|
|
20240307,133600,1930698795,2145,2145,2145,2145,2
|
|
20240307,133500,1930694505,2145,2145,2145,2145,0
|
|
20240307,133400,1930694505,2145,2145,2145,2135,5002
|
|
20240307,133300,1920014515,2145,2145,2145,2145,0
|
|
20240307,133200,1920014515,2145,2145,2145,2145,601
|
|
20240307,133100,1918725370,2150,2145,2150,2145,943
|
|
20240307,133000,1916701965,2145,2145,2145,2145,700
|
|
20240307,132900,1915200465,2145,2135,2145,2135,2965
|
|
20240307,132800,1908862960,2135,2135,2135,2135,7
|
|
20240307,132700,1908848015,2145,2135,2145,2135,2013
|
|
20240307,132600,1904550240,2140,2140,2140,2140,2799
|
|
20240307,132500,1898560380,2135,2135,2135,2135,2106
|
|
20240307,132400,1894064070,2135,2140,2140,2135,1666
|
|
20240307,132300,1890500540,2140,2150,2150,2140,127
|
|
20240307,132200,1890228490,2150,2150,2150,2150,5
|
|
20240307,132100,1890217740,2150,2140,2150,2140,21
|
|
20240307,132000,1890172780,2145,2145,2145,2145,110
|
|
20240307,131900,1889936830,2145,2145,2145,2145,0
|
|
20240307,131800,1889936830,2145,2145,2145,2145,1209
|
|
20240307,131700,1887343525,2150,2150,2155,2150,1110
|
|
20240307,131600,1884957015,2155,2155,2155,2150,113
|
|
20240307,131500,1884714000,2155,2155,2155,2150,22
|
|
20240307,131400,1884666595,2155,2155,2155,2155,128
|
|
20240307,131300,1884390755,2155,2155,2155,2155,291
|
|
20240307,131200,1883763650,2155,2155,2155,2155,100
|
|
20240307,131100,1883548150,2155,2160,2165,2155,1192
|
|
20240307,131000,1880974370,2160,2140,2160,2140,2480
|
|
20240307,130900,1875635200,2150,2150,2150,2150,100
|
|
20240307,130800,1875420200,2155,2155,2155,2155,1554
|
|
20240307,130700,1872071330,2155,2150,2155,2150,1047
|
|
20240307,130600,1869815280,2150,2150,2150,2150,3
|
|
20240307,130500,1869808830,2150,2140,2150,2140,1602
|
|
20240307,130400,1866373335,2140,2140,2140,2140,166
|
|
20240307,130300,1866018095,2140,2140,2140,2140,937
|
|
20240307,130200,1864012915,2140,2140,2140,2140,100
|
|
20240307,130100,1863798915,2140,2140,2140,2140,65
|
|
20240307,130000,1863659815,2140,2140,2140,2140,152
|
|
20240307,125900,1863334535,2140,2140,2140,2140,167
|
|
20240307,125800,1862977155,2135,2140,2140,2135,200
|
|
20240307,125700,1862549270,2140,2140,2145,2140,1707
|
|
20240307,125600,1858896285,2140,2145,2145,2140,32
|
|
20240307,125500,1858827800,2140,2155,2155,2140,642
|
|
20240307,125400,1857453720,2145,2150,2150,2145,8
|
|
20240307,125300,1857436535,2155,2155,2155,2155,0
|
|
20240307,125200,1857436535,2155,2155,2155,2155,50
|
|
20240307,125100,1857328785,2155,2155,2155,2145,709
|
|
20240307,125000,1855806665,2145,2150,2150,2145,1040
|
|
20240307,124900,1853574840,2155,2150,2155,2150,17
|
|
20240307,124800,1853538230,2150,2150,2150,2150,133
|
|
20240307,124700,1853252280,2155,2155,2155,2155,1
|
|
20240307,124600,1853250125,2160,2160,2160,2160,100
|
|
20240307,124500,1853034125,2160,2140,2160,2140,281
|
|
20240307,124400,1852428100,2140,2140,2140,2140,100
|
|
20240307,124300,1852214100,2140,2140,2140,2140,2
|
|
20240307,124200,1852209820,2140,2140,2140,2140,263
|
|
20240307,124100,1851647000,2140,2140,2140,2140,1
|
|
20240307,124000,1851644860,2140,2130,2160,2130,12889
|
|
20240307,123900,1823995785,2130,2145,2145,2130,2479
|
|
20240307,123800,1818715275,2150,2135,2150,2130,2725
|
|
20240307,123700,1812910210,2150,2140,2150,2135,9047
|
|
20240307,123600,1793587665,2140,2150,2150,2140,11819
|
|
20240307,123500,1768288880,2145,2165,2165,2145,9820
|
|
20240307,123400,1747179800,2165,2160,2185,2160,37532
|
|
20240307,123300,1665597595,2160,2160,2160,2155,306
|
|
20240307,123200,1664937135,2155,2155,2160,2155,2634
|
|
20240307,123100,1659251830,2155,2155,2155,2155,627
|
|
20240307,123000,1657900645,2150,2150,2160,2150,433
|
|
20240307,122900,1656969605,2160,2155,2160,2155,41
|
|
20240307,122800,1656881050,2160,2150,2160,2150,776
|
|
20240307,122700,1655207540,2150,2150,2160,2145,1301
|
|
20240307,122600,1652410385,2150,2150,2150,2150,785
|
|
20240307,122500,1650722635,2150,2150,2150,2150,0
|
|
20240307,122400,1650722635,2150,2150,2150,2150,442
|
|
20240307,122300,1649772335,2150,2150,2150,2150,200
|
|
20240307,122200,1649342335,2150,2150,2160,2150,1469
|
|
20240307,122100,1646179125,2150,2155,2160,2150,203
|
|
20240307,122000,1645742410,2155,2150,2155,2150,978
|
|
20240307,121900,1643637460,2150,2145,2150,2140,1804
|
|
20240307,121800,1639768230,2150,2145,2150,2145,1134
|
|
20240307,121700,1637335790,2145,2150,2150,2145,1011
|
|
20240307,121600,1635167180,2150,2155,2155,2145,104
|
|
20240307,121500,1634943590,2160,2150,2160,2150,705
|
|
20240307,121400,1633424140,2150,2150,2150,2150,600
|
|
20240307,121300,1632134140,2155,2155,2155,2155,1
|
|
20240307,121200,1632131985,2160,2150,2160,2150,140
|
|
20240307,121100,1631830685,2150,2155,2155,2150,472
|
|
20240307,121000,1630814005,2155,2155,2155,2155,347
|
|
20240307,120900,1630066220,2160,2160,2160,2160,833
|
|
20240307,120800,1628266940,2165,2165,2165,2165,435
|
|
20240307,120700,1627325165,2165,2170,2170,2165,1006
|
|
20240307,120600,1625142155,2170,2170,2170,2150,617
|
|
20240307,120500,1623803285,2170,2150,2170,2150,4086
|
|
20240307,120400,1614971570,2150,2140,2150,2140,710
|
|
20240307,120300,1613450440,2140,2160,2160,2140,3286
|
|
20240307,120200,1606401190,2150,2150,2150,2150,3
|
|
20240307,120100,1606394740,2150,2150,2160,2150,495
|
|
20240307,120000,1605330480,2150,2150,2150,2150,878
|
|
20240307,115900,1603442780,2150,2155,2155,2150,4157
|
|
20240307,115800,1594491725,2155,2160,2160,2155,631
|
|
20240307,115700,1593128775,2165,2165,2165,2160,26
|
|
20240307,115600,1593072595,2165,2165,2165,2165,853
|
|
20240307,115500,1591225850,2165,2165,2165,2165,547
|
|
20240307,115400,1590041595,2160,2170,2175,2160,1290
|
|
20240307,115300,1587247950,2175,2170,2175,2170,692
|
|
20240307,115200,1585746005,2170,2170,2175,2165,4324
|
|
20240307,115100,1576344055,2170,2165,2170,2165,3455
|
|
20240307,115000,1568847630,2165,2165,2170,2165,5455
|
|
20240307,114900,1557024480,2165,2170,2170,2165,5736
|
|
20240307,114800,1544589340,2170,2165,2170,2165,1042
|
|
20240307,114700,1542330950,2160,2165,2170,2160,499
|
|
20240307,114600,1541251220,2160,2160,2165,2160,357
|
|
20240307,114500,1540478675,2155,2150,2155,2150,734
|
|
20240307,114400,1538897055,2155,2155,2155,2155,167
|
|
20240307,114300,1538537170,2155,2160,2160,2155,96
|
|
20240307,114200,1538330080,2155,2155,2160,2150,2952
|
|
20240307,114100,1531975860,2155,2155,2160,2145,677
|
|
20240307,114000,1530517945,2145,2150,2160,2145,2016
|
|
20240307,113900,1526184075,2160,2165,2165,2155,4012
|
|
20240307,113800,1517534625,2165,2160,2165,2160,2149
|
|
20240307,113700,1512892710,2160,2165,2170,2160,623
|
|
20240307,113600,1511545855,2165,2160,2165,2160,1440
|
|
20240307,113500,1508433860,2160,2170,2175,2160,8549
|
|
20240307,113400,1489896200,2170,2160,2170,2155,12750
|
|
20240307,113300,1462323460,2160,2150,2160,2150,13476
|
|
20240307,113200,1433331170,2150,2150,2150,2145,1312
|
|
20240307,113100,1430515925,2145,2150,2150,2145,376
|
|
20240307,113000,1429707585,2150,2150,2150,2150,1524
|
|
20240307,112900,1426430985,2145,2150,2150,2145,505
|
|
20240307,112800,1425345735,2150,2150,2150,2150,182
|
|
20240307,112700,1424954435,2150,2145,2150,2145,448
|
|
20240307,112600,1423991260,2145,2145,2145,2145,122
|
|
20240307,112500,1423729570,2145,2150,2150,2145,6606
|
|
20240307,112400,1409528530,2150,2145,2150,2145,831
|
|
20240307,112300,1407745325,2145,2150,2150,2145,323
|
|
20240307,112200,1407051720,2145,2150,2150,2145,1596
|
|
20240307,112100,1403623970,2150,2145,2150,2145,2059
|
|
20240307,112000,1399207125,2140,2140,2145,2140,1303
|
|
20240307,111900,1396416530,2140,2145,2145,2140,464
|
|
20240307,111800,1395422220,2145,2145,2150,2140,1424
|
|
20240307,111700,1392367720,2145,2140,2145,2140,2089
|
|
20240307,111600,1387886925,2140,2145,2145,2140,2994
|
|
20240307,111500,1381470615,2145,2130,2145,2130,8668
|
|
20240307,111400,1362942500,2130,2130,2130,2130,157
|
|
20240307,111300,1362608090,2130,2130,2130,2130,0
|
|
20240307,111200,1362608090,2130,2130,2130,2130,102
|
|
20240307,111100,1362390830,2130,2130,2135,2130,502
|
|
20240307,111000,1361321565,2130,2130,2135,2130,74
|
|
20240307,110900,1361163940,2130,2130,2130,2130,111
|
|
20240307,110800,1360927510,2135,2130,2135,2130,383
|
|
20240307,110700,1360110310,2130,2130,2130,2130,157
|
|
20240307,110600,1359775900,2130,2130,2130,2130,13
|
|
20240307,110500,1359748210,2130,2125,2130,2125,123
|
|
20240307,110400,1359486720,2135,2135,2135,2135,1
|
|
20240307,110300,1359484585,2135,2135,2135,2135,0
|
|
20240307,110200,1359484585,2135,2125,2135,2125,272
|
|
20240307,110100,1358905575,2135,2135,2135,2125,1194
|
|
20240307,110000,1356358955,2125,2130,2130,2125,1548
|
|
20240307,105900,1353062215,2130,2135,2135,2130,27
|
|
20240307,105800,1353004575,2125,2125,2125,2125,300
|
|
20240307,105700,1352367075,2125,2135,2135,2125,945
|
|
20240307,105600,1350354320,2135,2135,2140,2135,3805
|
|
20240307,105500,1342229655,2130,2130,2130,2125,3230
|
|
20240307,105400,1335355455,2125,2130,2130,2125,2358
|
|
20240307,105300,1330344405,2125,2125,2125,2125,14
|
|
20240307,105200,1330314655,2125,2125,2125,2125,471
|
|
20240307,105100,1329313780,2130,2125,2130,2120,2435
|
|
20240307,105000,1324139705,2120,2120,2120,2120,800
|
|
20240307,104900,1322443705,2120,2120,2120,2120,204
|
|
20240307,104800,1322011225,2125,2120,2125,2115,513
|
|
20240307,104700,1320924020,2125,2115,2125,2115,140
|
|
20240307,104600,1320627520,2120,2120,2120,2120,7946
|
|
20240307,104500,1303782000,2120,2120,2120,2115,1145
|
|
20240307,104400,1301356695,2125,2115,2125,2115,2757
|
|
20240307,104300,1295515630,2120,2125,2125,2120,2255
|
|
20240307,104200,1290734890,2120,2120,2120,2120,2484
|
|
20240307,104100,1285468810,2125,2120,2125,2120,1473
|
|
20240307,104000,1282346040,2120,2120,2125,2120,215
|
|
20240307,103900,1281889940,2120,2120,2120,2120,202
|
|
20240307,103800,1281461700,2120,2125,2125,2120,1317
|
|
20240307,103700,1278663080,2130,2130,2130,2130,1000
|
|
20240307,103600,1276533080,2125,2125,2125,2125,100
|
|
20240307,103500,1276320580,2130,2130,2130,2130,701
|
|
20240307,103400,1274827450,2125,2130,2130,2125,289
|
|
20240307,103300,1274212925,2130,2125,2130,2125,542
|
|
20240307,103200,1273058975,2135,2130,2135,2125,455
|
|
20240307,103100,1272090975,2130,2125,2130,2125,1398
|
|
20240307,103000,1269113360,2125,2125,2125,2125,231
|
|
20240307,102900,1268622485,2120,2130,2130,2120,790
|
|
20240307,102800,1266944690,2125,2125,2125,2125,455
|
|
20240307,102700,1265977815,2130,2130,2130,2130,116
|
|
20240307,102600,1265730735,2120,2120,2120,2120,595
|
|
20240307,102500,1264469335,2120,2130,2130,2115,4418
|
|
20240307,102400,1255089495,2115,2115,2115,2115,897
|
|
20240307,102300,1253192340,2115,2115,2115,2115,76
|
|
20240307,102200,1253031600,2115,2115,2120,2115,2016
|
|
20240307,102100,1248759695,2115,2120,2120,2115,777
|
|
20240307,102000,1247115405,2120,2120,2120,2120,396
|
|
20240307,101900,1246275885,2120,2120,2120,2115,360
|
|
20240307,101800,1245513900,2120,2130,2130,2120,1317
|
|
20240307,101700,1242718860,2120,2130,2130,2120,935
|
|
20240307,101600,1240732890,2120,2135,2135,2120,2
|
|
20240307,101500,1240728635,2120,2120,2120,2120,469
|
|
20240307,101400,1239734355,2120,2135,2135,2120,491
|
|
20240307,101300,1238686370,2115,2120,2135,2115,4
|
|
20240307,101200,1238677885,2115,2115,2135,2115,9726
|
|
20240307,101100,1217964845,2115,2120,2130,2115,640
|
|
20240307,101000,1216610265,2125,2120,2125,2120,5
|
|
20240307,100900,1216599645,2120,2130,2130,2115,1248
|
|
20240307,100800,1213953510,2130,2120,2130,2115,2873
|
|
20240307,100700,1207855075,2115,2110,2115,2110,611
|
|
20240307,100600,1206564140,2110,2105,2110,2105,694
|
|
20240307,100500,1205100775,2105,2105,2110,2105,6644
|
|
20240307,100400,1191111930,2120,2120,2130,2105,757
|
|
20240307,100300,1189508370,2130,2125,2130,2105,4922
|
|
20240307,100200,1179121215,2110,2105,2120,2105,8060
|
|
20240307,100100,1162107455,2100,2115,2115,2100,11938
|
|
20240307,100000,1136932300,2115,2125,2125,2115,8052
|
|
20240307,095900,1119868270,2120,2125,2125,2120,3034
|
|
20240307,095800,1113425190,2125,2135,2135,2125,10259
|
|
20240307,095700,1091621700,2125,2135,2140,2125,12373
|
|
20240307,095600,1065287935,2135,2140,2140,2135,867
|
|
20240307,095500,1063436885,2140,2155,2155,2135,1912
|
|
20240307,095400,1059332345,2155,2155,2155,2135,8018
|
|
20240307,095300,1042152690,2155,2155,2155,2150,5214
|
|
20240307,095200,1030924750,2155,2155,2160,2145,5322
|
|
20240307,095100,1019449925,2155,2145,2155,2145,7519
|
|
20240307,095000,1003257455,2145,2135,2150,2135,7702
|
|
20240307,094900,986779225,2135,2130,2135,2130,502
|
|
20240307,094800,985709955,2130,2130,2130,2130,1074
|
|
20240307,094700,983422335,2130,2125,2135,2125,341
|
|
20240307,094600,982696690,2130,2130,2130,2125,1370
|
|
20240307,094500,979778610,2130,2135,2140,2120,9644
|
|
20240307,094400,959231390,2135,2135,2140,2135,3995
|
|
20240307,094300,950700365,2135,2140,2140,2135,675
|
|
20240307,094200,949258920,2140,2150,2150,2140,1811
|
|
20240307,094100,945372110,2150,2140,2150,2135,7876
|
|
20240307,094000,928516805,2135,2135,2140,2135,3327
|
|
20240307,093900,921408650,2135,2130,2140,2130,2189
|
|
20240307,093800,916732950,2140,2145,2145,2130,3058
|
|
20240307,093700,910191510,2145,2130,2145,2130,4626
|
|
20240307,093600,900288080,2130,2135,2135,2130,1102
|
|
20240307,093500,897936445,2140,2140,2145,2130,2545
|
|
20240307,093400,892486770,2145,2145,2145,2130,2815
|
|
20240307,093300,886458860,2145,2135,2150,2125,6218
|
|
20240307,093200,873166495,2135,2135,2140,2120,1390
|
|
20240307,093100,870204910,2135,2125,2150,2120,12390
|
|
20240307,093000,843787610,2130,2120,2130,2115,1946
|
|
20240307,092900,839658685,2115,2120,2125,2115,8336
|
|
20240307,092800,821993580,2120,2125,2125,2120,6063
|
|
20240307,092700,809138800,2125,2120,2135,2115,3128
|
|
20240307,092600,802504715,2120,2150,2150,2120,29532
|
|
20240307,092500,739557660,2155,2140,2155,2140,4713
|
|
20240307,092400,729436220,2160,2160,2160,2135,31633
|
|
20240307,092300,661428735,2155,2145,2165,2140,32354
|
|
20240307,092200,591729260,2150,2150,2160,2125,37233
|
|
20240307,092100,511978465,2150,2105,2150,2100,36594
|
|
20240307,092000,434048390,2100,2095,2105,2095,19711
|
|
20240307,091900,392655295,2095,2100,2100,2095,5851
|
|
20240307,091800,380371185,2095,2095,2105,2095,5592
|
|
20240307,091700,368623300,2095,2095,2105,2095,6877
|
|
20240307,091600,354215945,2100,2100,2110,2100,3444
|
|
20240307,091500,346981205,2100,2100,2105,2095,4301
|
|
20240307,091400,337945015,2105,2110,2110,2100,3020
|
|
20240307,091300,331581975,2115,2105,2115,2095,8942
|
|
20240307,091200,312753100,2105,2100,2110,2090,34801
|
|
20240307,091100,239556420,2105,2085,2115,2080,29216
|
|
20240307,091000,178234920,2080,2065,2085,2065,2707
|
|
20240307,090900,172611180,2080,2065,2080,2065,3124
|
|
20240307,090800,166150310,2065,2065,2080,2065,5431
|
|
20240307,090700,154914575,2065,2070,2075,2065,1863
|
|
20240307,090600,151057195,2070,2080,2090,2070,7980
|
|
20240307,090500,134451480,2080,2065,2080,2065,6381
|
|
20240307,090400,121231730,2065,2055,2065,2050,9489
|
|
20240307,090300,101706110,2050,2040,2055,2035,4534
|
|
20240307,090200,92427675,2035,2040,2055,2035,7074
|
|
20240307,090100,77987125,2040,2040,2055,2040,3368
|
|
20240307,090000,71104505,2040,2035,2055,2030,24822
|