577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,183400,2490970945,2170,2170,2170,2170,23505
|
|
20240308,183300,2490970945,2170,2170,2170,2170,0
|
|
20240308,183200,2490970945,2170,2170,2170,2170,0
|
|
20240308,183100,2490970945,2170,2170,2170,2170,0
|
|
20240308,183000,2490970945,2170,2170,2170,2170,0
|
|
20240308,182900,2490970945,2170,2170,2170,2170,0
|
|
20240308,182800,2490970945,2170,2170,2170,2170,0
|
|
20240308,182700,2490970945,2170,2170,2170,2170,0
|
|
20240308,182600,2490970945,2170,2170,2170,2170,0
|
|
20240308,182500,2490970945,2170,2170,2170,2170,0
|
|
20240308,182400,2490970945,2170,2170,2170,2170,0
|
|
20240308,182300,2490970945,2170,2170,2170,2170,0
|
|
20240308,182200,2490970945,2170,2170,2170,2170,0
|
|
20240308,182100,2490970945,2170,2170,2170,2170,0
|
|
20240308,182000,2490970945,2170,2170,2170,2170,0
|
|
20240308,181900,2490970945,2170,2170,2170,2170,0
|
|
20240308,181800,2490970945,2170,2170,2170,2170,0
|
|
20240308,181700,2490970945,2170,2170,2170,2170,0
|
|
20240308,181600,2490970945,2170,2170,2170,2170,0
|
|
20240308,181500,2490970945,2170,2170,2170,2170,0
|
|
20240308,181400,2490970945,2170,2170,2170,2170,0
|
|
20240308,181300,2490970945,2170,2170,2170,2170,0
|
|
20240308,181200,2490970945,2170,2170,2170,2170,0
|
|
20240308,181100,2490970945,2170,2170,2170,2170,0
|
|
20240308,181000,2490970945,2170,2170,2170,2170,0
|
|
20240308,180900,2490970945,2170,2170,2170,2170,0
|
|
20240308,180800,2490970945,2170,2170,2170,2170,0
|
|
20240308,180700,2490970945,2170,2170,2170,2170,0
|
|
20240308,180600,2490970945,2170,2170,2170,2170,0
|
|
20240308,180500,2490970945,2170,2170,2170,2170,0
|
|
20240308,180400,2490970945,2170,2170,2170,2170,23505
|
|
20240308,180300,2490970945,2170,2170,2170,2170,0
|
|
20240308,180200,2490970945,2170,2170,2170,2170,0
|
|
20240308,180100,2490970945,2170,2170,2170,2170,0
|
|
20240308,180000,2490970945,2170,2170,2170,2170,0
|
|
20240308,175900,2490970945,2170,2170,2170,2170,0
|
|
20240308,175800,2490970945,2170,2170,2170,2170,0
|
|
20240308,175700,2490970945,2170,2170,2170,2170,0
|
|
20240308,175600,2490970945,2170,2170,2170,2170,0
|
|
20240308,175500,2490970945,2170,2170,2170,2170,0
|
|
20240308,175400,2490970945,2170,2170,2170,2170,0
|
|
20240308,175300,2490970945,2170,2170,2170,2170,0
|
|
20240308,175200,2490970945,2170,2170,2170,2170,0
|
|
20240308,175100,2490970945,2170,2170,2170,2170,0
|
|
20240308,175000,2490970945,2170,2170,2170,2170,0
|
|
20240308,174900,2490970945,2170,2170,2170,2170,0
|
|
20240308,174800,2490970945,2170,2170,2170,2170,0
|
|
20240308,174700,2490970945,2170,2170,2170,2170,0
|
|
20240308,174600,2490970945,2170,2170,2170,2170,0
|
|
20240308,174500,2490970945,2170,2170,2170,2170,0
|
|
20240308,174400,2490970945,2170,2170,2170,2170,0
|
|
20240308,174300,2490970945,2170,2170,2170,2170,0
|
|
20240308,174200,2490970945,2170,2170,2170,2170,0
|
|
20240308,174100,2490970945,2170,2170,2170,2170,0
|
|
20240308,174000,2490970945,2170,2170,2170,2170,0
|
|
20240308,173900,2490970945,2170,2170,2170,2170,0
|
|
20240308,173800,2490970945,2170,2170,2170,2170,0
|
|
20240308,173700,2490970945,2170,2170,2170,2170,0
|
|
20240308,173600,2490970945,2170,2170,2170,2170,0
|
|
20240308,173500,2490970945,2170,2170,2170,2170,0
|
|
20240308,173400,2490970945,2170,2170,2170,2170,23505
|
|
20240308,173300,2490970945,2170,2170,2170,2170,0
|
|
20240308,173200,2490970945,2170,2170,2170,2170,0
|
|
20240308,173100,2490970945,2170,2170,2170,2170,0
|
|
20240308,173000,2490970945,2170,2170,2170,2170,0
|
|
20240308,172900,2490970945,2170,2170,2170,2170,0
|
|
20240308,172800,2490970945,2170,2170,2170,2170,0
|
|
20240308,172700,2490970945,2170,2170,2170,2170,0
|
|
20240308,172600,2490970945,2170,2170,2170,2170,0
|
|
20240308,172500,2490970945,2170,2170,2170,2170,0
|
|
20240308,172400,2490970945,2170,2170,2170,2170,0
|
|
20240308,172300,2490970945,2170,2170,2170,2170,0
|
|
20240308,172200,2490970945,2170,2170,2170,2170,0
|
|
20240308,172100,2490970945,2170,2170,2170,2170,0
|
|
20240308,172000,2490970945,2170,2170,2170,2170,0
|
|
20240308,171900,2490970945,2170,2170,2170,2170,0
|
|
20240308,171800,2490970945,2170,2170,2170,2170,0
|
|
20240308,171700,2490970945,2170,2170,2170,2170,0
|
|
20240308,171600,2490970945,2170,2170,2170,2170,0
|
|
20240308,171500,2490970945,2170,2170,2170,2170,0
|
|
20240308,171400,2490970945,2170,2170,2170,2170,0
|
|
20240308,171300,2490970945,2170,2170,2170,2170,0
|
|
20240308,171200,2490970945,2170,2170,2170,2170,0
|
|
20240308,171100,2490970945,2170,2170,2170,2170,0
|
|
20240308,171000,2490970945,2170,2170,2170,2170,0
|
|
20240308,170900,2490970945,2170,2170,2170,2170,0
|
|
20240308,170800,2490970945,2170,2170,2170,2170,0
|
|
20240308,170700,2490970945,2170,2170,2170,2170,0
|
|
20240308,170600,2490970945,2170,2170,2170,2170,0
|
|
20240308,170500,2490970945,2170,2170,2170,2170,0
|
|
20240308,170400,2490970945,2170,2170,2170,2170,23505
|
|
20240308,170300,2490970945,2170,2170,2170,2170,0
|
|
20240308,170200,2490970945,2170,2170,2170,2170,0
|
|
20240308,170100,2490970945,2170,2170,2170,2170,0
|
|
20240308,170000,2490970945,2170,2170,2170,2170,0
|
|
20240308,165900,2490970945,2170,2170,2170,2170,0
|
|
20240308,165800,2490970945,2170,2170,2170,2170,0
|
|
20240308,165700,2490970945,2170,2170,2170,2170,0
|
|
20240308,165600,2490970945,2170,2170,2170,2170,0
|
|
20240308,165500,2490970945,2170,2170,2170,2170,0
|
|
20240308,165400,2490970945,2170,2170,2170,2170,0
|
|
20240308,165300,2490970945,2170,2170,2170,2170,0
|
|
20240308,165200,2490970945,2170,2170,2170,2170,0
|
|
20240308,165100,2490970945,2170,2170,2170,2170,0
|
|
20240308,165000,2490970945,2170,2170,2170,2170,0
|
|
20240308,164900,2490970945,2170,2170,2170,2170,0
|
|
20240308,164800,2490970945,2170,2170,2170,2170,0
|
|
20240308,164700,2490970945,2170,2170,2170,2170,0
|
|
20240308,164600,2490970945,2170,2170,2170,2170,0
|
|
20240308,164500,2490970945,2170,2170,2170,2170,0
|
|
20240308,164400,2490970945,2170,2170,2170,2170,0
|
|
20240308,164300,2490970945,2170,2170,2170,2170,0
|
|
20240308,164200,2490970945,2170,2170,2170,2170,0
|
|
20240308,164100,2490970945,2170,2170,2170,2170,0
|
|
20240308,164000,2490970945,2170,2170,2170,2170,0
|
|
20240308,163900,2490970945,2170,2170,2170,2170,0
|
|
20240308,163800,2490970945,2170,2170,2170,2170,0
|
|
20240308,163700,2490970945,2170,2170,2170,2170,0
|
|
20240308,163600,2490970945,2170,2170,2170,2170,0
|
|
20240308,163500,2490970945,2170,2170,2170,2170,0
|
|
20240308,163400,2490970945,2170,2170,2170,2170,23505
|
|
20240308,163300,2490970945,2170,2170,2170,2170,0
|
|
20240308,163200,2490970945,2170,2170,2170,2170,0
|
|
20240308,163100,2490970945,2170,2170,2170,2170,0
|
|
20240308,163000,2490970945,2170,2170,2170,2170,0
|
|
20240308,162900,2490970945,2170,2170,2170,2170,0
|
|
20240308,162800,2490970945,2170,2170,2170,2170,0
|
|
20240308,162700,2490970945,2170,2170,2170,2170,0
|
|
20240308,162600,2490970945,2170,2170,2170,2170,0
|
|
20240308,162500,2490970945,2170,2170,2170,2170,0
|
|
20240308,162400,2490970945,2170,2170,2170,2170,0
|
|
20240308,162300,2490970945,2170,2170,2170,2170,0
|
|
20240308,162200,2490970945,2170,2170,2170,2170,0
|
|
20240308,162100,2490970945,2170,2170,2170,2170,0
|
|
20240308,162000,2490970945,2170,2170,2170,2170,0
|
|
20240308,161900,2490970945,2170,2170,2170,2170,0
|
|
20240308,161800,2490970945,2170,2170,2170,2170,0
|
|
20240308,161700,2490970945,2170,2170,2170,2170,0
|
|
20240308,161600,2490970945,2170,2170,2170,2170,0
|
|
20240308,161500,2490970945,2170,2170,2170,2170,0
|
|
20240308,161400,2490970945,2170,2170,2170,2170,0
|
|
20240308,161300,2490970945,2170,2170,2170,2170,0
|
|
20240308,161200,2490970945,2170,2170,2170,2170,0
|
|
20240308,161100,2490970945,2170,2170,2170,2170,0
|
|
20240308,161000,2490970945,2170,2170,2170,2170,0
|
|
20240308,160900,2490970945,2170,2170,2170,2170,0
|
|
20240308,160800,2490970945,2170,2170,2170,2170,0
|
|
20240308,160700,2490970945,2170,2170,2170,2170,0
|
|
20240308,160600,2490970945,2170,2170,2170,2170,0
|
|
20240308,160500,2490970945,2170,2170,2170,2170,0
|
|
20240308,160400,2490970945,2170,2170,2170,2170,23505
|
|
20240308,160300,2490970945,2170,2170,2170,2170,0
|
|
20240308,160200,2490970945,2170,2170,2170,2170,0
|
|
20240308,160100,2490970945,2170,2170,2170,2170,0
|
|
20240308,160000,2490970945,2170,2170,2170,2170,0
|
|
20240308,155900,2490970945,2170,2170,2170,2170,0
|
|
20240308,155800,2490970945,2170,2170,2170,2170,0
|
|
20240308,155700,2490970945,2170,2170,2170,2170,0
|
|
20240308,155600,2490970945,2170,2170,2170,2170,0
|
|
20240308,155500,2490970945,2170,2170,2170,2170,0
|
|
20240308,155400,2490970945,2170,2170,2170,2170,0
|
|
20240308,155300,2490970945,2170,2170,2170,2170,0
|
|
20240308,155200,2490970945,2170,2170,2170,2170,0
|
|
20240308,155100,2490970945,2170,2170,2170,2170,0
|
|
20240308,155000,2490970945,2170,2170,2170,2170,0
|
|
20240308,154900,2490970945,2170,2170,2170,2170,0
|
|
20240308,154800,2490970945,2170,2170,2170,2170,0
|
|
20240308,154700,2490970945,2170,2170,2170,2170,0
|
|
20240308,154600,2490970945,2170,2170,2170,2170,0
|
|
20240308,154500,2490970945,2170,2170,2170,2170,0
|
|
20240308,154400,2490970945,2170,2170,2170,2170,0
|
|
20240308,154300,2490970945,2170,2170,2170,2170,0
|
|
20240308,154200,2490970945,2170,2170,2170,2170,0
|
|
20240308,154100,2490970945,2170,2170,2170,2170,0
|
|
20240308,154000,2490970945,2170,2170,2170,2170,0
|
|
20240308,153900,2490970945,2170,2170,2170,2170,0
|
|
20240308,153800,2490970945,2170,2170,2170,2170,0
|
|
20240308,153700,2490970945,2170,2170,2170,2170,0
|
|
20240308,153600,2490970945,2170,2170,2170,2170,0
|
|
20240308,153500,2490970945,2170,2170,2170,2170,0
|
|
20240308,153400,2490970945,2170,2170,2170,2170,23505
|
|
20240308,153300,2490970945,2170,2170,2170,2170,0
|
|
20240308,153200,2490970945,2170,2170,2170,2170,0
|
|
20240308,153100,2490970945,2170,2170,2170,2170,0
|
|
20240308,153000,2490970945,2170,2170,2170,2170,23505
|
|
20240308,152900,2439965095,2170,2170,2170,2170,0
|
|
20240308,152800,2439965095,2170,2170,2170,2170,0
|
|
20240308,152700,2439965095,2170,2170,2170,2170,0
|
|
20240308,152600,2439965095,2170,2170,2170,2170,0
|
|
20240308,152500,2439965095,2170,2170,2170,2170,0
|
|
20240308,152400,2439965095,2170,2170,2170,2170,0
|
|
20240308,152300,2439965095,2170,2170,2170,2170,0
|
|
20240308,152200,2439965095,2170,2170,2170,2170,0
|
|
20240308,152100,2439965095,2170,2170,2170,2170,0
|
|
20240308,152000,2439965095,2170,2170,2170,2170,0
|
|
20240308,151900,2439965095,2170,2165,2170,2165,1093
|
|
20240308,151800,2437593690,2170,2165,2170,2165,394
|
|
20240308,151700,2436740075,2165,2165,2165,2165,655
|
|
20240308,151600,2435322000,2160,2165,2165,2160,518
|
|
20240308,151500,2434203045,2165,2160,2165,2160,203
|
|
20240308,151400,2433764555,2160,2165,2170,2160,497
|
|
20240308,151300,2432690465,2170,2165,2170,2165,1257
|
|
20240308,151200,2429963050,2165,2160,2165,2160,106
|
|
20240308,151100,2429734060,2165,2160,2170,2160,225
|
|
20240308,151000,2429247430,2165,2165,2165,2165,1068
|
|
20240308,150900,2426935210,2165,2170,2170,2165,3092
|
|
20240308,150800,2420233260,2170,2170,2175,2170,433
|
|
20240308,150700,2419293645,2175,2165,2175,2165,1866
|
|
20240308,150600,2415250230,2170,2170,2170,2165,158
|
|
20240308,150500,2414907925,2165,2170,2170,2165,1317
|
|
20240308,150400,2412055665,2170,2170,2175,2170,1677
|
|
20240308,150300,2408416540,2170,2170,2170,2170,588
|
|
20240308,150200,2407140580,2170,2170,2170,2170,1446
|
|
20240308,150100,2404002760,2170,2165,2170,2160,3019
|
|
20240308,150000,2397466675,2165,2165,2165,2165,661
|
|
20240308,145900,2396035610,2165,2160,2165,2160,448
|
|
20240308,145800,2395067595,2170,2170,2170,2170,7
|
|
20240308,145700,2395052405,2170,2170,2170,2170,8
|
|
20240308,145600,2395035045,2160,2170,2170,2160,345
|
|
20240308,145500,2394289115,2170,2170,2170,2170,7
|
|
20240308,145400,2394273925,2170,2165,2170,2165,487
|
|
20240308,145300,2393218925,2165,2165,2165,2165,508
|
|
20240308,145200,2392119105,2160,2160,2160,2160,659
|
|
20240308,145100,2390695665,2160,2155,2160,2155,35
|
|
20240308,145000,2390620195,2155,2160,2160,2155,249
|
|
20240308,144900,2390083580,2160,2160,2160,2150,472
|
|
20240308,144800,2389068610,2160,2155,2160,2150,6215
|
|
20240308,144700,2375674950,2155,2155,2155,2155,301
|
|
20240308,144600,2375026295,2160,2155,2160,2155,154
|
|
20240308,144500,2374694350,2155,2160,2160,2155,207
|
|
20240308,144400,2374247660,2160,2160,2160,2160,0
|
|
20240308,144300,2374247660,2160,2165,2165,2160,13
|
|
20240308,144200,2374219520,2165,2165,2170,2155,1161
|
|
20240308,144100,2371712115,2165,2165,2165,2165,1077
|
|
20240308,144000,2369380410,2165,2165,2165,2165,7
|
|
20240308,143900,2369365255,2165,2165,2170,2160,1481
|
|
20240308,143800,2366164055,2170,2170,2170,2165,2406
|
|
20240308,143700,2360944230,2170,2165,2170,2165,961
|
|
20240308,143600,2358860825,2165,2165,2165,2165,253
|
|
20240308,143500,2358313080,2165,2165,2165,2165,34
|
|
20240308,143400,2358239470,2165,2170,2170,2165,582
|
|
20240308,143300,2356976890,2175,2170,2175,2165,1032
|
|
20240308,143200,2354736720,2175,2170,2175,2165,3411
|
|
20240308,143100,2347322050,2175,2175,2175,2165,1393
|
|
20240308,143000,2344292875,2175,2185,2185,2155,5461
|
|
20240308,142900,2332498560,2160,2180,2190,2160,3512
|
|
20240308,142800,2324868675,2180,2175,2190,2165,10284
|
|
20240308,142700,2302410380,2175,2165,2175,2165,735
|
|
20240308,142600,2300813565,2165,2165,2165,2165,549
|
|
20240308,142500,2299624980,2160,2165,2165,2160,510
|
|
20240308,142400,2298520960,2155,2165,2165,2155,515
|
|
20240308,142300,2297410995,2165,2165,2165,2165,65
|
|
20240308,142200,2297270270,2165,2155,2165,2155,16
|
|
20240308,142100,2297235670,2160,2175,2180,2155,2437
|
|
20240308,142000,2291971990,2175,2150,2195,2150,10111
|
|
20240308,141900,2270023015,2150,2150,2150,2150,576
|
|
20240308,141800,2268784615,2150,2150,2150,2150,23
|
|
20240308,141700,2268735165,2150,2155,2155,2150,2286
|
|
20240308,141600,2263820210,2155,2150,2160,2150,1019
|
|
20240308,141500,2261629260,2155,2145,2190,2145,10975
|
|
20240308,141400,2237764815,2140,2145,2145,2140,763
|
|
20240308,141300,2236131960,2145,2145,2145,2145,866
|
|
20240308,141200,2234274390,2145,2150,2150,2145,2971
|
|
20240308,141100,2227901565,2150,2150,2150,2150,131
|
|
20240308,141000,2227619915,2150,2135,2150,2135,1606
|
|
20240308,140900,2224183600,2140,2140,2140,2135,1532
|
|
20240308,140800,2220910180,2130,2145,2145,2130,1822
|
|
20240308,140700,2217014020,2145,2145,2150,2125,12957
|
|
20240308,140600,2189365325,2155,2150,2170,2130,15553
|
|
20240308,140500,2155966745,2130,2160,2175,2130,11612
|
|
20240308,140400,2131078205,2180,2165,2180,2150,8981
|
|
20240308,140300,2111626395,2165,2165,2165,2165,191
|
|
20240308,140200,2111212880,2165,2165,2165,2165,102
|
|
20240308,140100,2110992050,2165,2160,2165,2155,111
|
|
20240308,140000,2110752340,2160,2165,2165,2160,1235
|
|
20240308,135900,2108078660,2165,2165,2165,2165,615
|
|
20240308,135800,2106747185,2165,2160,2165,2160,951
|
|
20240308,135700,2104690525,2150,2160,2160,2150,1110
|
|
20240308,135600,2102295570,2155,2165,2165,2155,1923
|
|
20240308,135500,2098147060,2170,2165,2170,2165,1243
|
|
20240308,135400,2095452775,2165,2165,2165,2165,571
|
|
20240308,135300,2094216560,2165,2160,2165,2160,748
|
|
20240308,135200,2092600845,2160,2160,2160,2155,530
|
|
20240308,135100,2091456140,2160,2155,2160,2155,72
|
|
20240308,135000,2091300770,2150,2155,2160,2150,425
|
|
20240308,134900,2090385650,2155,2155,2155,2155,352
|
|
20240308,134800,2089627090,2155,2155,2155,2155,634
|
|
20240308,134700,2088260820,2155,2155,2155,2155,78
|
|
20240308,134600,2088092730,2150,2150,2150,2150,1
|
|
20240308,134500,2088090580,2155,2155,2155,2155,7
|
|
20240308,134400,2088075495,2155,2155,2155,2150,118
|
|
20240308,134300,2087821240,2150,2145,2150,2145,64
|
|
20240308,134200,2087683645,2145,2150,2150,2145,40
|
|
20240308,134100,2087597745,2155,2155,2155,2155,1696
|
|
20240308,134000,2083942865,2155,2140,2155,2140,3535
|
|
20240308,133900,2076342780,2140,2145,2145,2140,1702
|
|
20240308,133800,2072692195,2150,2150,2150,2150,67
|
|
20240308,133700,2072548145,2150,2155,2155,2150,293
|
|
20240308,133600,2071918095,2155,2155,2160,2155,4715
|
|
20240308,133500,2061735945,2155,2150,2155,2150,914
|
|
20240308,133400,2059766770,2150,2140,2150,2140,654
|
|
20240308,133300,2058360700,2140,2155,2155,2140,3382
|
|
20240308,133200,2051101265,2155,2150,2155,2150,136
|
|
20240308,133100,2050808470,2150,2155,2160,2150,1265
|
|
20240308,133000,2048081905,2155,2155,2155,2155,310
|
|
20240308,132900,2047413855,2160,2150,2165,2150,5561
|
|
20240308,132800,2035406385,2150,2155,2155,2150,660
|
|
20240308,132700,2033986885,2155,2150,2155,2150,398
|
|
20240308,132600,2033131025,2155,2150,2155,2150,3164
|
|
20240308,132500,2026313735,2150,2145,2150,2145,149
|
|
20240308,132400,2025993495,2145,2150,2150,2145,59
|
|
20240308,132300,2025866745,2150,2150,2150,2150,563
|
|
20240308,132200,2024656295,2150,2145,2150,2145,2000
|
|
20240308,132100,2020357120,2145,2140,2145,2140,262
|
|
20240308,132000,2019795955,2140,2140,2140,2140,421
|
|
20240308,131900,2018895015,2140,2140,2140,2140,220
|
|
20240308,131800,2018424215,2145,2145,2145,2145,72
|
|
20240308,131700,2018269775,2145,2135,2145,2135,1354
|
|
20240308,131600,2015372945,2145,2135,2145,2135,1121
|
|
20240308,131500,2012975410,2135,2135,2135,2135,738
|
|
20240308,131400,2011399780,2135,2135,2135,2135,824
|
|
20240308,131300,2009640540,2135,2135,2135,2135,111
|
|
20240308,131200,2009403555,2135,2130,2135,2130,120
|
|
20240308,131100,2009147390,2130,2135,2135,2130,145
|
|
20240308,131000,2008837915,2135,2130,2135,2130,54
|
|
20240308,130900,2008722695,2130,2125,2130,2125,373
|
|
20240308,130800,2007928225,2130,2130,2130,2130,9
|
|
20240308,130700,2007909055,2125,2125,2130,2125,103
|
|
20240308,130600,2007689690,2130,2130,2130,2130,16
|
|
20240308,130500,2007655610,2130,2130,2130,2130,38
|
|
20240308,130400,2007574670,2130,2130,2130,2130,169
|
|
20240308,130300,2007214700,2130,2125,2130,2125,131
|
|
20240308,130200,2006935725,2130,2135,2135,2125,74
|
|
20240308,130100,2006778355,2135,2135,2135,2135,217
|
|
20240308,130000,2006315060,2135,2115,2135,2110,1290
|
|
20240308,125900,2003578615,2115,2115,2115,2115,307
|
|
20240308,125800,2002929310,2115,2115,2115,2115,17
|
|
20240308,125700,2002893355,2115,2115,2115,2115,142
|
|
20240308,125600,2002593025,2115,2115,2115,2115,72
|
|
20240308,125500,2002440745,2115,2115,2115,2115,216
|
|
20240308,125400,2001983905,2120,2120,2120,2120,41
|
|
20240308,125300,2001896985,2120,2115,2120,2115,72
|
|
20240308,125200,2001744360,2115,2115,2115,2115,120
|
|
20240308,125100,2001490560,2110,2115,2115,2110,16
|
|
20240308,125000,2001456730,2115,2115,2115,2115,1041
|
|
20240308,124900,1999255015,2115,2115,2115,2115,66
|
|
20240308,124800,1999115425,2110,2115,2115,2110,728
|
|
20240308,124700,1997579225,2115,2115,2115,2115,41
|
|
20240308,124600,1997492510,2115,2115,2115,2115,0
|
|
20240308,124500,1997492510,2115,2115,2115,2115,72
|
|
20240308,124400,1997340230,2115,2115,2115,2110,34
|
|
20240308,124300,1997268325,2115,2115,2115,2115,117
|
|
20240308,124200,1997020870,2115,2110,2115,2110,72
|
|
20240308,124100,1996868595,2110,2115,2115,2110,202
|
|
20240308,124000,1996442305,2115,2105,2115,2100,7264
|
|
20240308,123900,1981179280,2115,2115,2115,2115,7
|
|
20240308,123800,1981164475,2110,2115,2115,2110,715
|
|
20240308,123700,1979655470,2115,2120,2120,2115,1147
|
|
20240308,123600,1977229360,2120,2115,2120,2115,110
|
|
20240308,123500,1976996675,2120,2120,2120,2120,72
|
|
20240308,123400,1976844035,2115,2120,2120,2115,471
|
|
20240308,123300,1975846340,2125,2125,2125,2125,548
|
|
20240308,123200,1974681840,2125,2125,2125,2125,0
|
|
20240308,123100,1974681840,2125,2125,2125,2125,71
|
|
20240308,123000,1974530965,2115,2120,2125,2115,153
|
|
20240308,122900,1974205965,2120,2120,2120,2120,1
|
|
20240308,122800,1974203845,2120,2120,2120,2120,114
|
|
20240308,122700,1973962165,2120,2120,2120,2120,99
|
|
20240308,122600,1973752285,2120,2120,2120,2120,7
|
|
20240308,122500,1973737445,2120,2120,2120,2120,14
|
|
20240308,122400,1973707765,2110,2120,2120,2110,3342
|
|
20240308,122300,1966650555,2125,2120,2125,2120,626
|
|
20240308,122200,1965323265,2120,2120,2120,2120,14
|
|
20240308,122100,1965293585,2100,2115,2115,2100,473
|
|
20240308,122000,1964299850,2115,2120,2120,2115,125
|
|
20240308,121900,1964034945,2120,2115,2120,2115,93
|
|
20240308,121800,1963838175,2120,2115,2120,2115,316
|
|
20240308,121700,1963169815,2115,2115,2120,2100,1533
|
|
20240308,121600,1959942055,2120,2115,2120,2115,107
|
|
20240308,121500,1959715235,2115,2115,2115,2115,5
|
|
20240308,121400,1959704660,2120,2120,2120,2115,29
|
|
20240308,121300,1959643210,2130,2115,2130,2115,128
|
|
20240308,121200,1959371660,2120,2115,2120,2115,20
|
|
20240308,121100,1959329350,2115,2115,2115,2110,152
|
|
20240308,121000,1959008045,2115,2110,2115,2110,175
|
|
20240308,120900,1958638015,2115,2115,2115,2110,107
|
|
20240308,120800,1958411860,2105,2105,2105,2105,392
|
|
20240308,120700,1957586700,2110,2110,2115,2105,250
|
|
20240308,120600,1957059650,2115,2110,2115,2110,142
|
|
20240308,120500,1956759620,2110,2105,2110,2105,909
|
|
20240308,120400,1954845875,2105,2105,2115,2100,754
|
|
20240308,120300,1953258530,2115,2115,2115,2115,34
|
|
20240308,120200,1953186620,2105,2110,2115,2105,792
|
|
20240308,120100,1951517260,2110,2110,2115,2110,127
|
|
20240308,120000,1951248755,2115,2110,2115,2110,136
|
|
20240308,115900,1950961625,2115,2110,2115,2110,289
|
|
20240308,115800,1950351815,2110,2105,2110,2105,96
|
|
20240308,115700,1950149305,2105,2110,2110,2105,698
|
|
20240308,115600,1948679015,2110,2115,2115,2110,34
|
|
20240308,115500,1948607190,2115,2110,2115,2110,133
|
|
20240308,115400,1948326555,2110,2115,2115,2110,1656
|
|
20240308,115300,1944827770,2115,2115,2115,2115,34
|
|
20240308,115200,1944755860,2115,2115,2115,2115,544
|
|
20240308,115100,1943605300,2120,2115,2120,2115,117
|
|
20240308,115000,1943357550,2115,2115,2115,2115,148
|
|
20240308,114900,1943044530,2120,2125,2125,2120,30
|
|
20240308,114800,1942980900,2125,2125,2125,2125,0
|
|
20240308,114700,1942980900,2125,2115,2125,2115,175
|
|
20240308,114600,1942609425,2125,2135,2135,2115,135
|
|
20240308,114500,1942323180,2140,2110,2140,2105,2094
|
|
20240308,114400,1937914120,2105,2130,2130,2105,5749
|
|
20240308,114300,1925771190,2130,2135,2135,2130,48
|
|
20240308,114200,1925668745,2120,2120,2135,2115,1735
|
|
20240308,114100,1921990650,2130,2130,2130,2130,7
|
|
20240308,114000,1921975740,2120,2130,2130,2120,191
|
|
20240308,113900,1921569800,2120,2130,2130,2120,50
|
|
20240308,113800,1921463580,2130,2130,2130,2130,83
|
|
20240308,113700,1921286790,2130,2130,2130,2125,1081
|
|
20240308,113600,1918984505,2125,2120,2125,2120,359
|
|
20240308,113500,1918222630,2120,2120,2120,2120,400
|
|
20240308,113400,1917374630,2120,2125,2125,2120,66
|
|
20240308,113300,1917234625,2125,2125,2130,2115,1857
|
|
20240308,113200,1913298765,2125,2125,2125,2125,59
|
|
20240308,113100,1913173390,2130,2125,2130,2125,53
|
|
20240308,113000,1913060730,2125,2130,2130,2120,215
|
|
20240308,112900,1912604030,2130,2130,2130,2125,172
|
|
20240308,112800,1912238405,2130,2130,2130,2130,7
|
|
20240308,112700,1912223495,2130,2130,2130,2130,1000
|
|
20240308,112600,1910093495,2120,2125,2130,2120,1040
|
|
20240308,112500,1907887215,2125,2130,2130,2125,220
|
|
20240308,112400,1907419685,2130,2130,2130,2130,2818
|
|
20240308,112300,1901417345,2145,2145,2145,2145,24
|
|
20240308,112200,1901365865,2145,2145,2145,2130,196
|
|
20240308,112100,1900946945,2130,2140,2145,2130,520
|
|
20240308,112000,1899839315,2140,2145,2145,2135,615
|
|
20240308,111900,1898523645,2145,2140,2145,2135,1676
|
|
20240308,111800,1894937840,2140,2140,2140,2140,87
|
|
20240308,111700,1894751660,2140,2140,2145,2140,217
|
|
20240308,111600,1894287245,2140,2150,2150,2140,257
|
|
20240308,111500,1893737025,2150,2150,2150,2145,5452
|
|
20240308,111400,1882018420,2155,2150,2155,2150,1344
|
|
20240308,111300,1879122355,2155,2155,2155,2155,24
|
|
20240308,111200,1879070635,2155,2160,2160,2155,477
|
|
20240308,111100,1878042345,2155,2155,2155,2155,555
|
|
20240308,111000,1876846320,2155,2150,2155,2150,127
|
|
20240308,110900,1876573260,2155,2150,2155,2150,42
|
|
20240308,110800,1876482755,2150,2155,2155,2150,86
|
|
20240308,110700,1876297460,2150,2150,2150,2150,651
|
|
20240308,110600,1874897810,2155,2155,2155,2155,51
|
|
20240308,110500,1874787905,2155,2150,2155,2150,899
|
|
20240308,110400,1872852480,2150,2145,2150,2145,469
|
|
20240308,110300,1871844215,2150,2145,2150,2145,120
|
|
20240308,110200,1871586780,2150,2150,2150,2145,43
|
|
20240308,110100,1871494335,2150,2160,2160,2150,1699
|
|
20240308,110000,1867836680,2160,2155,2160,2155,812
|
|
20240308,105900,1866083505,2155,2160,2160,2155,1699
|
|
20240308,105800,1862413910,2160,2155,2165,2155,4611
|
|
20240308,105700,1852450640,2165,2155,2165,2155,4080
|
|
20240308,105600,1843634765,2155,2155,2155,2155,30
|
|
20240308,105500,1843570115,2155,2150,2155,2150,33
|
|
20240308,105400,1843499080,2155,2155,2155,2150,348
|
|
20240308,105300,1842749250,2155,2155,2155,2155,72
|
|
20240308,105200,1842594090,2155,2155,2155,2155,214
|
|
20240308,105100,1842132920,2155,2155,2155,2155,152
|
|
20240308,105000,1841805360,2155,2150,2155,2150,129
|
|
20240308,104900,1841527970,2150,2150,2150,2150,49
|
|
20240308,104800,1841422620,2155,2145,2155,2145,253
|
|
20240308,104700,1840879235,2145,2150,2150,2145,43
|
|
20240308,104600,1840786930,2155,2165,2170,2145,592
|
|
20240308,104500,1839506430,2165,2145,2170,2140,238
|
|
20240308,104400,1838994810,2150,2160,2160,2150,2639
|
|
20240308,104300,1833320325,2170,2160,2180,2150,1145
|
|
20240308,104200,1830840420,2160,2160,2165,2160,3408
|
|
20240308,104100,1823470905,2155,2155,2155,2155,1238
|
|
20240308,104000,1820803015,2150,2150,2150,2150,198
|
|
20240308,103900,1820377315,2150,2150,2150,2150,114
|
|
20240308,103800,1820132215,2150,2140,2150,2140,2044
|
|
20240308,103700,1815757615,2150,2140,2150,2140,2333
|
|
20240308,103600,1810764885,2145,2150,2150,2145,66
|
|
20240308,103500,1810623245,2150,2145,2150,2145,425
|
|
20240308,103400,1809711585,2145,2145,2145,2145,0
|
|
20240308,103300,1809711585,2145,2145,2155,2140,1519
|
|
20240308,103200,1806447180,2145,2150,2150,2140,480
|
|
20240308,103100,1805418030,2150,2145,2150,2140,1768
|
|
20240308,103000,1801623530,2145,2150,2150,2145,740
|
|
20240308,102900,1800035030,2145,2155,2155,2145,3565
|
|
20240308,102800,1792370305,2155,2145,2155,2145,19343
|
|
20240308,102700,1750729685,2140,2140,2145,2140,671
|
|
20240308,102600,1749293660,2135,2135,2135,2135,1326
|
|
20240308,102500,1746462650,2135,2135,2135,2120,5544
|
|
20240308,102400,1734629225,2130,2125,2130,2125,2942
|
|
20240308,102300,1728363215,2125,2125,2125,2120,975
|
|
20240308,102200,1726291385,2125,2125,2125,2125,46
|
|
20240308,102100,1726193635,2125,2125,2125,2125,609
|
|
20240308,102000,1724899510,2125,2125,2125,2125,1000
|
|
20240308,101900,1722774510,2125,2125,2125,2125,105
|
|
20240308,101800,1722551385,2125,2125,2125,2125,200
|
|
20240308,101700,1722126385,2125,2125,2125,2125,3812
|
|
20240308,101600,1714025885,2125,2115,2125,2115,3446
|
|
20240308,101500,1706708900,2125,2115,2125,2115,2208
|
|
20240308,101400,1702038945,2115,2115,2115,2115,207
|
|
20240308,101300,1701601140,2115,2110,2115,2100,2902
|
|
20240308,101200,1695497880,2110,2090,2110,2090,530
|
|
20240308,101100,1694385780,2090,2085,2090,2085,3765
|
|
20240308,101000,1686535720,2085,2100,2100,2085,6396
|
|
20240308,100900,1673160680,2100,2105,2105,2100,1191
|
|
20240308,100800,1670659510,2105,2110,2110,2100,129
|
|
20240308,100700,1670388370,2110,2100,2110,2100,109
|
|
20240308,100600,1670159030,2110,2105,2110,2100,2385
|
|
20240308,100500,1665131520,2105,2105,2110,2100,3024
|
|
20240308,100400,1658767900,2105,2095,2105,2090,2745
|
|
20240308,100300,1653000025,2090,2085,2100,2080,5625
|
|
20240308,100200,1641280015,2085,2115,2115,2080,58194
|
|
20240308,100100,1519237670,2115,2110,2115,2110,501
|
|
20240308,100000,1518180390,2110,2120,2120,2110,4187
|
|
20240308,095900,1509345570,2110,2125,2125,2110,2739
|
|
20240308,095800,1503538170,2125,2125,2125,2120,208
|
|
20240308,095700,1503096495,2125,2125,2125,2120,138
|
|
20240308,095600,1502803815,2120,2125,2125,2120,232
|
|
20240308,095500,1502311090,2125,2120,2125,2120,1553
|
|
20240308,095400,1499018510,2110,2120,2120,2110,1298
|
|
20240308,095300,1496278060,2120,2125,2125,2115,1340
|
|
20240308,095200,1493438975,2120,2120,2120,2110,35398
|
|
20240308,095100,1418739865,2125,2110,2125,2105,7047
|
|
20240308,095000,1403857965,2125,2125,2125,2105,47498
|
|
20240308,094900,1303453365,2130,2130,2135,2130,615
|
|
20240308,094800,1302143135,2135,2125,2135,2125,2069
|
|
20240308,094700,1297736430,2130,2125,2130,2120,18667
|
|
20240308,094600,1258069300,2120,2130,2130,2120,12236
|
|
20240308,094500,1232097355,2130,2130,2135,2125,7532
|
|
20240308,094400,1216064795,2135,2135,2135,2125,10792
|
|
20240308,094300,1193069240,2135,2145,2145,2135,3313
|
|
20240308,094200,1185982455,2145,2155,2155,2140,1076
|
|
20240308,094100,1183675540,2145,2155,2160,2145,2114
|
|
20240308,094000,1179128865,2160,2160,2160,2160,113
|
|
20240308,093900,1178884785,2160,2160,2160,2150,90
|
|
20240308,093800,1178690810,2160,2140,2160,2135,2126
|
|
20240308,093700,1174148825,2140,2150,2155,2140,6830
|
|
20240308,093600,1159509280,2145,2155,2155,2145,5273
|
|
20240308,093500,1148197310,2155,2150,2155,2145,9418
|
|
20240308,093400,1127981880,2155,2160,2160,2150,26125
|
|
20240308,093300,1071686975,2160,2160,2165,2155,1488
|
|
20240308,093200,1068474300,2170,2150,2170,2150,11673
|
|
20240308,093100,1043242285,2155,2150,2160,2145,18557
|
|
20240308,093000,1003269910,2160,2175,2175,2150,45879
|
|
20240308,092900,904272310,2175,2175,2185,2175,12441
|
|
20240308,092800,877204850,2175,2190,2195,2175,27272
|
|
20240308,092700,817707760,2195,2200,2200,2195,12381
|
|
20240308,092600,790508620,2200,2200,2205,2200,8518
|
|
20240308,092500,771768990,2200,2200,2210,2195,11172
|
|
20240308,092400,747169755,2210,2195,2215,2195,9811
|
|
20240308,092300,725519470,2200,2250,2250,2190,89516
|
|
20240308,092200,526993155,2245,2250,2250,2245,4563
|
|
20240308,092100,516731205,2250,2250,2255,2250,505
|
|
20240308,092000,515594765,2255,2245,2255,2245,4128
|
|
20240308,091900,506322980,2245,2245,2255,2245,538
|
|
20240308,091800,505114520,2245,2260,2260,2245,4462
|
|
20240308,091700,495081925,2260,2240,2260,2240,7139
|
|
20240308,091600,479021810,2245,2245,2255,2235,1415
|
|
20240308,091500,475844290,2245,2250,2250,2245,1946
|
|
20240308,091400,471474725,2250,2240,2250,2230,6807
|
|
20240308,091300,456212045,2240,2250,2250,2240,5421
|
|
20240308,091200,444046335,2250,2245,2255,2245,1658
|
|
20240308,091100,440319095,2245,2250,2255,2245,3138
|
|
20240308,091000,433272940,2250,2260,2260,2250,10960
|
|
20240308,090900,408559515,2255,2255,2255,2250,3655
|
|
20240308,090800,400318470,2255,2255,2260,2240,8643
|
|
20240308,090700,380839010,2255,2240,2255,2240,5011
|
|
20240308,090600,369611160,2240,2240,2255,2240,10693
|
|
20240308,090500,345614025,2250,2250,2260,2245,16483
|
|
20240308,090400,308496000,2250,2265,2270,2250,26808
|
|
20240308,090300,247842260,2265,2260,2270,2255,26667
|
|
20240308,090200,187597315,2260,2255,2260,2235,19783
|
|
20240308,090100,143064325,2255,2230,2260,2220,34508
|
|
20240308,090000,65724845,2235,2220,2235,2220,29536
|