577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,183400,699644960,2220,2220,2220,2220,28345
|
|
20240313,183300,699644960,2220,2220,2220,2220,0
|
|
20240313,183200,699644960,2220,2220,2220,2220,0
|
|
20240313,183100,699644960,2220,2220,2220,2220,0
|
|
20240313,183000,699644960,2220,2220,2220,2220,0
|
|
20240313,182900,699644960,2220,2220,2220,2220,0
|
|
20240313,182800,699644960,2220,2220,2220,2220,0
|
|
20240313,182700,699644960,2220,2220,2220,2220,0
|
|
20240313,182600,699644960,2220,2220,2220,2220,0
|
|
20240313,182500,699644960,2220,2220,2220,2220,0
|
|
20240313,182400,699644960,2220,2220,2220,2220,0
|
|
20240313,182300,699644960,2220,2220,2220,2220,0
|
|
20240313,182200,699644960,2220,2220,2220,2220,0
|
|
20240313,182100,699644960,2220,2220,2220,2220,0
|
|
20240313,182000,699644960,2220,2220,2220,2220,0
|
|
20240313,181900,699644960,2220,2220,2220,2220,0
|
|
20240313,181800,699644960,2220,2220,2220,2220,0
|
|
20240313,181700,699644960,2220,2220,2220,2220,0
|
|
20240313,181600,699644960,2220,2220,2220,2220,0
|
|
20240313,181500,699644960,2220,2220,2220,2220,0
|
|
20240313,181400,699644960,2220,2220,2220,2220,0
|
|
20240313,181300,699644960,2220,2220,2220,2220,0
|
|
20240313,181200,699644960,2220,2220,2220,2220,0
|
|
20240313,181100,699644960,2220,2220,2220,2220,0
|
|
20240313,181000,699644960,2220,2220,2220,2220,0
|
|
20240313,180900,699644960,2220,2220,2220,2220,0
|
|
20240313,180800,699644960,2220,2220,2220,2220,0
|
|
20240313,180700,699644960,2220,2220,2220,2220,0
|
|
20240313,180600,699644960,2220,2220,2220,2220,0
|
|
20240313,180500,699644960,2220,2220,2220,2220,0
|
|
20240313,180400,699644960,2220,2220,2220,2220,28345
|
|
20240313,180300,699644960,2220,2220,2220,2220,0
|
|
20240313,180200,699644960,2220,2220,2220,2220,0
|
|
20240313,180100,699644960,2220,2220,2220,2220,0
|
|
20240313,180000,699644960,2220,2220,2220,2220,0
|
|
20240313,175900,699644960,2220,2220,2220,2220,0
|
|
20240313,175800,699644960,2220,2220,2220,2220,0
|
|
20240313,175700,699644960,2220,2220,2220,2220,0
|
|
20240313,175600,699644960,2220,2220,2220,2220,0
|
|
20240313,175500,699644960,2220,2220,2220,2220,0
|
|
20240313,175400,699644960,2220,2220,2220,2220,0
|
|
20240313,175300,699644960,2220,2220,2220,2220,0
|
|
20240313,175200,699644960,2220,2220,2220,2220,0
|
|
20240313,175100,699644960,2220,2220,2220,2220,0
|
|
20240313,175000,699644960,2220,2220,2220,2220,0
|
|
20240313,174900,699644960,2220,2220,2220,2220,0
|
|
20240313,174800,699644960,2220,2220,2220,2220,0
|
|
20240313,174700,699644960,2220,2220,2220,2220,0
|
|
20240313,174600,699644960,2220,2220,2220,2220,0
|
|
20240313,174500,699644960,2220,2220,2220,2220,0
|
|
20240313,174400,699644960,2220,2220,2220,2220,0
|
|
20240313,174300,699644960,2220,2220,2220,2220,0
|
|
20240313,174200,699644960,2220,2220,2220,2220,0
|
|
20240313,174100,699644960,2220,2220,2220,2220,0
|
|
20240313,174000,699644960,2220,2220,2220,2220,0
|
|
20240313,173900,699644960,2220,2220,2220,2220,0
|
|
20240313,173800,699644960,2220,2220,2220,2220,0
|
|
20240313,173700,699644960,2220,2220,2220,2220,0
|
|
20240313,173600,699644960,2220,2220,2220,2220,0
|
|
20240313,173500,699644960,2220,2220,2220,2220,0
|
|
20240313,173400,699644960,2220,2220,2220,2220,28345
|
|
20240313,173300,699644960,2220,2220,2220,2220,0
|
|
20240313,173200,699644960,2220,2220,2220,2220,0
|
|
20240313,173100,699644960,2220,2220,2220,2220,0
|
|
20240313,173000,699644960,2220,2220,2220,2220,0
|
|
20240313,172900,699644960,2220,2220,2220,2220,0
|
|
20240313,172800,699644960,2220,2220,2220,2220,0
|
|
20240313,172700,699644960,2220,2220,2220,2220,0
|
|
20240313,172600,699644960,2220,2220,2220,2220,0
|
|
20240313,172500,699644960,2220,2220,2220,2220,0
|
|
20240313,172400,699644960,2220,2220,2220,2220,0
|
|
20240313,172300,699644960,2220,2220,2220,2220,0
|
|
20240313,172200,699644960,2220,2220,2220,2220,0
|
|
20240313,172100,699644960,2220,2220,2220,2220,0
|
|
20240313,172000,699644960,2220,2220,2220,2220,0
|
|
20240313,171900,699644960,2220,2220,2220,2220,0
|
|
20240313,171800,699644960,2220,2220,2220,2220,0
|
|
20240313,171700,699644960,2220,2220,2220,2220,0
|
|
20240313,171600,699644960,2220,2220,2220,2220,0
|
|
20240313,171500,699644960,2220,2220,2220,2220,0
|
|
20240313,171400,699644960,2220,2220,2220,2220,0
|
|
20240313,171300,699644960,2220,2220,2220,2220,0
|
|
20240313,171200,699644960,2220,2220,2220,2220,0
|
|
20240313,171100,699644960,2220,2220,2220,2220,0
|
|
20240313,171000,699644960,2220,2220,2220,2220,0
|
|
20240313,170900,699644960,2220,2220,2220,2220,0
|
|
20240313,170800,699644960,2220,2220,2220,2220,0
|
|
20240313,170700,699644960,2220,2220,2220,2220,0
|
|
20240313,170600,699644960,2220,2220,2220,2220,0
|
|
20240313,170500,699644960,2220,2220,2220,2220,0
|
|
20240313,170400,699644960,2220,2220,2220,2220,28345
|
|
20240313,170300,699644960,2220,2220,2220,2220,0
|
|
20240313,170200,699644960,2220,2220,2220,2220,0
|
|
20240313,170100,699644960,2220,2220,2220,2220,0
|
|
20240313,170000,699644960,2220,2220,2220,2220,0
|
|
20240313,165900,699644960,2220,2220,2220,2220,0
|
|
20240313,165800,699644960,2220,2220,2220,2220,0
|
|
20240313,165700,699644960,2220,2220,2220,2220,0
|
|
20240313,165600,699644960,2220,2220,2220,2220,0
|
|
20240313,165500,699644960,2220,2220,2220,2220,0
|
|
20240313,165400,699644960,2220,2220,2220,2220,0
|
|
20240313,165300,699644960,2220,2220,2220,2220,0
|
|
20240313,165200,699644960,2220,2220,2220,2220,0
|
|
20240313,165100,699644960,2220,2220,2220,2220,0
|
|
20240313,165000,699644960,2220,2220,2220,2220,0
|
|
20240313,164900,699644960,2220,2220,2220,2220,0
|
|
20240313,164800,699644960,2220,2220,2220,2220,0
|
|
20240313,164700,699644960,2220,2220,2220,2220,0
|
|
20240313,164600,699644960,2220,2220,2220,2220,0
|
|
20240313,164500,699644960,2220,2220,2220,2220,0
|
|
20240313,164400,699644960,2220,2220,2220,2220,0
|
|
20240313,164300,699644960,2220,2220,2220,2220,0
|
|
20240313,164200,699644960,2220,2220,2220,2220,0
|
|
20240313,164100,699644960,2220,2220,2220,2220,0
|
|
20240313,164000,699644960,2220,2220,2220,2220,0
|
|
20240313,163900,699644960,2220,2220,2220,2220,0
|
|
20240313,163800,699644960,2220,2220,2220,2220,0
|
|
20240313,163700,699644960,2220,2220,2220,2220,0
|
|
20240313,163600,699644960,2220,2220,2220,2220,0
|
|
20240313,163500,699644960,2220,2220,2220,2220,0
|
|
20240313,163400,699644960,2220,2220,2220,2220,28345
|
|
20240313,163300,699644960,2220,2220,2220,2220,0
|
|
20240313,163200,699644960,2220,2220,2220,2220,0
|
|
20240313,163100,699644960,2220,2220,2220,2220,0
|
|
20240313,163000,699644960,2220,2220,2220,2220,0
|
|
20240313,162900,699644960,2220,2220,2220,2220,0
|
|
20240313,162800,699644960,2220,2220,2220,2220,0
|
|
20240313,162700,699644960,2220,2220,2220,2220,0
|
|
20240313,162600,699644960,2220,2220,2220,2220,0
|
|
20240313,162500,699644960,2220,2220,2220,2220,0
|
|
20240313,162400,699644960,2220,2220,2220,2220,0
|
|
20240313,162300,699644960,2220,2220,2220,2220,0
|
|
20240313,162200,699644960,2220,2220,2220,2220,0
|
|
20240313,162100,699644960,2220,2220,2220,2220,0
|
|
20240313,162000,699644960,2220,2220,2220,2220,0
|
|
20240313,161900,699644960,2220,2220,2220,2220,0
|
|
20240313,161800,699644960,2220,2220,2220,2220,0
|
|
20240313,161700,699644960,2220,2220,2220,2220,0
|
|
20240313,161600,699644960,2220,2220,2220,2220,0
|
|
20240313,161500,699644960,2220,2220,2220,2220,0
|
|
20240313,161400,699644960,2220,2220,2220,2220,0
|
|
20240313,161300,699644960,2220,2220,2220,2220,0
|
|
20240313,161200,699644960,2220,2220,2220,2220,0
|
|
20240313,161100,699644960,2220,2220,2220,2220,0
|
|
20240313,161000,699644960,2220,2220,2220,2220,0
|
|
20240313,160900,699644960,2220,2220,2220,2220,0
|
|
20240313,160800,699644960,2220,2220,2220,2220,0
|
|
20240313,160700,699644960,2220,2220,2220,2220,0
|
|
20240313,160600,699644960,2220,2220,2220,2220,0
|
|
20240313,160500,699644960,2220,2220,2220,2220,0
|
|
20240313,160400,699644960,2220,2220,2220,2220,28345
|
|
20240313,160300,699644960,2220,2220,2220,2220,0
|
|
20240313,160200,699644960,2220,2220,2220,2220,0
|
|
20240313,160100,699644960,2220,2220,2220,2220,0
|
|
20240313,160000,699644960,2220,2220,2220,2220,0
|
|
20240313,155900,699644960,2220,2220,2220,2220,0
|
|
20240313,155800,699644960,2220,2220,2220,2220,0
|
|
20240313,155700,699644960,2220,2220,2220,2220,0
|
|
20240313,155600,699644960,2220,2220,2220,2220,0
|
|
20240313,155500,699644960,2220,2220,2220,2220,0
|
|
20240313,155400,699644960,2220,2220,2220,2220,0
|
|
20240313,155300,699644960,2220,2220,2220,2220,0
|
|
20240313,155200,699644960,2220,2220,2220,2220,0
|
|
20240313,155100,699644960,2220,2220,2220,2220,0
|
|
20240313,155000,699644960,2220,2220,2220,2220,0
|
|
20240313,154900,699644960,2220,2220,2220,2220,0
|
|
20240313,154800,699644960,2220,2220,2220,2220,0
|
|
20240313,154700,699644960,2220,2220,2220,2220,0
|
|
20240313,154600,699644960,2220,2220,2220,2220,0
|
|
20240313,154500,699644960,2220,2220,2220,2220,0
|
|
20240313,154400,699644960,2220,2220,2220,2220,0
|
|
20240313,154300,699644960,2220,2220,2220,2220,0
|
|
20240313,154200,699644960,2220,2220,2220,2220,0
|
|
20240313,154100,699644960,2220,2220,2220,2220,0
|
|
20240313,154000,699644960,2220,2220,2220,2220,0
|
|
20240313,153900,699644960,2220,2220,2220,2220,0
|
|
20240313,153800,699644960,2220,2220,2220,2220,0
|
|
20240313,153700,699644960,2220,2220,2220,2220,0
|
|
20240313,153600,699644960,2220,2220,2220,2220,0
|
|
20240313,153500,699644960,2220,2220,2220,2220,0
|
|
20240313,153400,699644960,2220,2220,2220,2220,28345
|
|
20240313,153300,699644960,2220,2220,2220,2220,0
|
|
20240313,153200,699644960,2220,2220,2220,2220,0
|
|
20240313,153100,699644960,2220,2220,2220,2220,0
|
|
20240313,153000,699644960,2220,2220,2220,2220,28345
|
|
20240313,152900,636719060,2165,2165,2165,2165,0
|
|
20240313,152800,636719060,2165,2165,2165,2165,0
|
|
20240313,152700,636719060,2165,2165,2165,2165,0
|
|
20240313,152600,636719060,2165,2165,2165,2165,0
|
|
20240313,152500,636719060,2165,2165,2165,2165,0
|
|
20240313,152400,636719060,2165,2165,2165,2165,0
|
|
20240313,152300,636719060,2165,2165,2165,2165,0
|
|
20240313,152200,636719060,2165,2165,2165,2165,0
|
|
20240313,152100,636719060,2165,2165,2165,2165,0
|
|
20240313,152000,636719060,2165,2165,2165,2165,0
|
|
20240313,151900,636719060,2165,2165,2165,2160,1073
|
|
20240313,151800,634397835,2160,2160,2165,2155,1851
|
|
20240313,151700,630400160,2160,2160,2160,2155,36
|
|
20240313,151600,630322495,2160,2165,2165,2155,445
|
|
20240313,151500,629363185,2165,2160,2165,2155,3151
|
|
20240313,151400,622568225,2165,2165,2165,2160,738
|
|
20240313,151300,620973255,2160,2155,2165,2155,582
|
|
20240313,151200,619716090,2155,2160,2165,2155,83
|
|
20240313,151100,619536760,2160,2160,2160,2155,1290
|
|
20240313,151000,616750380,2160,2160,2165,2160,5886
|
|
20240313,150900,604025235,2165,2160,2165,2160,908
|
|
20240313,150800,602063635,2165,2155,2165,2155,4677
|
|
20240313,150700,591965050,2160,2160,2160,2155,434
|
|
20240313,150600,591028630,2160,2160,2160,2155,3045
|
|
20240313,150500,584465015,2170,2170,2170,2155,625
|
|
20240313,150400,583112305,2155,2165,2170,2155,2597
|
|
20240313,150300,577497055,2175,2175,2175,2170,833
|
|
20240313,150200,575686285,2175,2180,2180,2165,2057
|
|
20240313,150100,571221630,2165,2170,2170,2165,6091
|
|
20240313,150000,558018750,2175,2185,2185,2175,1107
|
|
20240313,145900,555610795,2180,2185,2190,2170,4287
|
|
20240313,145800,546274540,2185,2190,2190,2185,340
|
|
20240313,145700,545530335,2190,2195,2195,2190,612
|
|
20240313,145600,544189995,2195,2190,2195,2190,49
|
|
20240313,145500,544082570,2195,2190,2195,2190,133
|
|
20240313,145400,543791185,2185,2195,2195,2185,5698
|
|
20240313,145300,531312960,2195,2195,2195,2195,11
|
|
20240313,145200,531288815,2190,2200,2200,2190,56
|
|
20240313,145100,531166075,2200,2200,2200,2200,134
|
|
20240313,145000,530871275,2200,2195,2200,2195,40
|
|
20240313,144900,530783425,2190,2200,2200,2190,185
|
|
20240313,144800,530378165,2200,2200,2200,2190,938
|
|
20240313,144700,528323785,2200,2195,2200,2195,1612
|
|
20240313,144600,524785390,2195,2195,2195,2195,100
|
|
20240313,144500,524565890,2200,2200,2200,2200,11
|
|
20240313,144400,524541690,2200,2200,2200,2200,12
|
|
20240313,144300,524515290,2200,2200,2200,2200,143
|
|
20240313,144200,524200690,2200,2200,2200,2200,10
|
|
20240313,144100,524178690,2200,2200,2200,2200,12
|
|
20240313,144000,524152290,2200,2200,2200,2200,132
|
|
20240313,143900,523861890,2195,2195,2195,2195,268
|
|
20240313,143800,523273630,2195,2200,2200,2195,174
|
|
20240313,143700,522891585,2200,2200,2200,2200,0
|
|
20240313,143600,522891585,2200,2200,2200,2200,312
|
|
20240313,143500,522205185,2200,2200,2200,2200,132
|
|
20240313,143400,521914785,2195,2195,2195,2195,0
|
|
20240313,143300,521914785,2195,2195,2195,2195,4415
|
|
20240313,143200,512223860,2200,2200,2200,2200,151
|
|
20240313,143100,511891660,2200,2200,2200,2200,13
|
|
20240313,143000,511863060,2200,2200,2200,2200,11
|
|
20240313,142900,511838860,2200,2200,2200,2200,24
|
|
20240313,142800,511786060,2200,2195,2200,2195,443
|
|
20240313,142700,510813125,2200,2200,2200,2195,1849
|
|
20240313,142600,506747090,2200,2205,2205,2200,346
|
|
20240313,142500,505985785,2205,2205,2205,2205,23
|
|
20240313,142400,505935070,2205,2205,2205,2205,110
|
|
20240313,142300,505692520,2205,2205,2205,2205,1344
|
|
20240313,142200,502729000,2210,2210,2210,2210,53
|
|
20240313,142100,502611870,2215,2215,2215,2215,106
|
|
20240313,142000,502377080,2210,2210,2210,2210,26
|
|
20240313,141900,502319620,2210,2210,2210,2210,12
|
|
20240313,141800,502293100,2210,2210,2210,2210,3
|
|
20240313,141700,502286470,2215,2210,2215,2210,27
|
|
20240313,141600,502226690,2210,2220,2220,2210,123
|
|
20240313,141500,501953640,2220,2220,2220,2220,11
|
|
20240313,141400,501929220,2215,2215,2215,2215,0
|
|
20240313,141300,501929220,2215,2215,2215,2215,38
|
|
20240313,141200,501845050,2215,2215,2215,2215,120
|
|
20240313,141100,501579250,2220,2200,2220,2200,181
|
|
20240313,141000,501181030,2220,2220,2220,2220,23
|
|
20240313,140900,501129970,2215,2220,2220,2215,797
|
|
20240313,140800,499364070,2220,2210,2220,2210,847
|
|
20240313,140700,497489655,2210,2205,2210,2200,4210
|
|
20240313,140600,488221640,2205,2210,2210,2205,1902
|
|
20240313,140500,484027670,2210,2210,2210,2210,622
|
|
20240313,140400,482653050,2210,2210,2215,2210,371
|
|
20240313,140300,481833135,2210,2210,2210,2210,0
|
|
20240313,140200,481833135,2210,2210,2210,2210,23
|
|
20240313,140100,481782305,2215,2215,2215,2215,122
|
|
20240313,140000,481512075,2215,2215,2215,2215,11
|
|
20240313,135900,481487710,2215,2215,2215,2215,0
|
|
20240313,135800,481487710,2215,2205,2215,2205,14
|
|
20240313,135700,481456720,2215,2215,2215,2215,133
|
|
20240313,135600,481162125,2215,2215,2215,2215,1
|
|
20240313,135500,481159910,2215,2215,2215,2215,11
|
|
20240313,135400,481135545,2215,2215,2215,2215,23
|
|
20240313,135300,481084600,2215,2215,2215,2215,111
|
|
20240313,135200,480838735,2210,2220,2220,2210,2121
|
|
20240313,135100,476151215,2220,2220,2220,2220,12
|
|
20240313,135000,476124575,2215,2220,2220,2215,153
|
|
20240313,134900,475785135,2220,2225,2225,2220,698
|
|
20240313,134800,474234385,2220,2220,2225,2220,181
|
|
20240313,134700,473832505,2225,2225,2225,2220,244
|
|
20240313,134600,473290755,2220,2220,2220,2220,1110
|
|
20240313,134500,470826555,2215,2215,2215,2215,278
|
|
20240313,134400,470210785,2215,2215,2215,2215,11
|
|
20240313,134300,470186420,2215,2205,2215,2205,2024
|
|
20240313,134200,465716315,2205,2205,2205,2205,132
|
|
20240313,134100,465425255,2205,2205,2205,2205,0
|
|
20240313,134000,465425255,2205,2205,2205,2205,0
|
|
20240313,133900,465425255,2205,2200,2205,2200,310
|
|
20240313,133800,464743135,2195,2200,2200,2195,978
|
|
20240313,133700,462594425,2200,2200,2200,2200,11
|
|
20240313,133600,462570225,2195,2200,2200,2195,2102
|
|
20240313,133500,457956275,2200,2200,2200,2200,12
|
|
20240313,133400,457929875,2200,2200,2200,2195,6057
|
|
20240313,133300,444605540,2200,2200,2200,2200,5
|
|
20240313,133200,444594540,2205,2200,2205,2200,38
|
|
20240313,133100,444510770,2200,2205,2210,2200,113
|
|
20240313,133000,444261310,2210,2210,2210,2210,0
|
|
20240313,132900,444261310,2210,2205,2210,2205,928
|
|
20240313,132800,442214955,2205,2205,2205,2205,12
|
|
20240313,132700,442188495,2205,2205,2205,2200,122
|
|
20240313,132600,441919490,2205,2205,2205,2205,12
|
|
20240313,132500,441893030,2205,2205,2205,2205,1
|
|
20240313,132400,441890825,2205,2205,2210,2205,2012
|
|
20240313,132300,437454310,2210,2210,2210,2205,248
|
|
20240313,132200,436906805,2210,2205,2210,2205,16
|
|
20240313,132100,436871470,2205,2210,2210,2205,6
|
|
20240313,132000,436858235,2210,2210,2210,2210,134
|
|
20240313,131900,436562095,2210,2205,2210,2205,12
|
|
20240313,131800,436535580,2210,2210,2210,2210,0
|
|
20240313,131700,436535580,2210,2215,2215,2210,34
|
|
20240313,131600,436460390,2205,2210,2210,2205,709
|
|
20240313,131500,434894720,2210,2200,2215,2200,646
|
|
20240313,131400,433464570,2215,2205,2215,2200,5840
|
|
20240313,131300,420596425,2205,2210,2210,2205,22
|
|
20240313,131200,420547855,2210,2225,2225,2210,3662
|
|
20240313,131100,412439475,2225,2225,2225,2225,109
|
|
20240313,131000,412196950,2225,2225,2225,2225,12
|
|
20240313,130900,412170250,2225,2225,2225,2225,67
|
|
20240313,130800,412021175,2225,2225,2225,2225,210
|
|
20240313,130700,411553925,2225,2225,2225,2225,156
|
|
20240313,130600,411206825,2225,2225,2225,2220,20
|
|
20240313,130500,411162365,2220,2225,2230,2220,1963
|
|
20240313,130400,406802635,2225,2225,2225,2220,133
|
|
20240313,130300,406506940,2220,2225,2225,2220,168
|
|
20240313,130200,406133530,2230,2230,2230,2230,0
|
|
20240313,130100,406133530,2230,2225,2230,2225,43
|
|
20240313,130000,406037690,2230,2230,2230,2230,241
|
|
20240313,125900,405500260,2235,2225,2235,2225,5149
|
|
20240313,125800,394023280,2225,2220,2225,2220,2525
|
|
20240313,125700,388405195,2225,2225,2225,2225,3
|
|
20240313,125600,388398520,2225,2225,2225,2215,1658
|
|
20240313,125500,384717245,2225,2225,2225,2225,12
|
|
20240313,125400,384690545,2220,2225,2225,2220,228
|
|
20240313,125300,384184330,2220,2220,2220,2220,745
|
|
20240313,125200,382530430,2220,2220,2220,2220,122
|
|
20240313,125100,382259590,2220,2215,2220,2215,97
|
|
20240313,125000,382044500,2220,2225,2225,2220,346
|
|
20240313,124900,381275830,2225,2225,2225,2225,1819
|
|
20240313,124800,377228555,2230,2225,2230,2225,924
|
|
20240313,124700,375172635,2230,2225,2230,2220,1011
|
|
20240313,124600,372923115,2225,2225,2225,2225,1023
|
|
20240313,124500,370646940,2225,2225,2225,2225,572
|
|
20240313,124400,369374240,2220,2225,2225,2210,250
|
|
20240313,124300,368819315,2215,2215,2215,2215,1001
|
|
20240313,124200,366602100,2220,2230,2230,2220,1046
|
|
20240313,124100,364274905,2230,2225,2230,2225,133
|
|
20240313,124000,363978925,2225,2225,2225,2225,234
|
|
20240313,123900,363458275,2225,2225,2225,2225,206
|
|
20240313,123800,362999925,2225,2225,2225,2225,1048
|
|
20240313,123700,360668125,2225,2225,2225,2225,1173
|
|
20240313,123600,358058200,2225,2225,2225,2225,23
|
|
20240313,123500,358007025,2225,2225,2225,2225,912
|
|
20240313,123400,355977825,2225,2225,2225,2225,179
|
|
20240313,123300,355579550,2225,2225,2225,2225,121
|
|
20240313,123200,355310325,2225,2225,2225,2215,254
|
|
20240313,123100,354745875,2225,2220,2225,2215,3023
|
|
20240313,123000,348045875,2225,2220,2225,2220,336
|
|
20240313,122900,347298360,2225,2225,2225,2225,120
|
|
20240313,122800,347031360,2220,2225,2225,2220,65
|
|
20240313,122700,346887000,2220,2225,2225,2220,1148
|
|
20240313,122600,344338380,2220,2220,2225,2215,1170
|
|
20240313,122500,341740930,2220,2220,2220,2220,608
|
|
20240313,122400,340391170,2215,2215,2220,2215,527
|
|
20240313,122300,339223800,2220,2220,2220,2220,2622
|
|
20240313,122200,333402960,2225,2225,2225,2225,119
|
|
20240313,122100,333138185,2225,2225,2225,2225,111
|
|
20240313,122000,332891210,2225,2225,2225,2220,2254
|
|
20240313,121900,327876325,2225,2220,2225,2220,2673
|
|
20240313,121800,321935390,2220,2210,2220,2210,5916
|
|
20240313,121700,308837375,2210,2205,2210,2205,1086
|
|
20240313,121600,306442685,2205,2200,2205,2200,39
|
|
20240313,121500,306356730,2200,2200,2205,2200,985
|
|
20240313,121400,304188740,2205,2200,2205,2200,1362
|
|
20240313,121300,301192280,2205,2205,2205,2205,136
|
|
20240313,121200,300892400,2200,2205,2205,2200,14
|
|
20240313,121100,300861535,2205,2205,2205,2200,24
|
|
20240313,121000,300808620,2205,2205,2205,2205,109
|
|
20240313,120900,300568275,2205,2205,2205,2205,0
|
|
20240313,120800,300568275,2205,2205,2205,2205,34
|
|
20240313,120700,300493305,2205,2205,2205,2205,109
|
|
20240313,120600,300252960,2205,2205,2205,2205,11
|
|
20240313,120500,300228705,2195,2195,2200,2195,217
|
|
20240313,120400,299751820,2195,2200,2200,2195,424
|
|
20240313,120300,298819040,2205,2205,2205,2205,120
|
|
20240313,120200,298554440,2205,2205,2205,2205,12
|
|
20240313,120100,298527980,2195,2200,2205,2195,524
|
|
20240313,120000,297375070,2200,2200,2200,2200,9
|
|
20240313,115900,297355270,2205,2205,2205,2205,122
|
|
20240313,115800,297086260,2200,2200,2205,2200,216
|
|
20240313,115700,296611010,2205,2200,2205,2200,168
|
|
20240313,115600,296241330,2205,2205,2205,2205,40
|
|
20240313,115500,296153130,2205,2205,2205,2205,121
|
|
20240313,115400,295886325,2205,2205,2205,2205,0
|
|
20240313,115300,295886325,2205,2205,2205,2205,23
|
|
20240313,115200,295835610,2205,2205,2205,2205,12
|
|
20240313,115100,295809150,2205,2205,2205,2205,121
|
|
20240313,115000,295542345,2205,2200,2205,2200,21
|
|
20240313,114900,295496085,2200,2205,2205,2200,14
|
|
20240313,114800,295465225,2205,2205,2205,2205,120
|
|
20240313,114700,295200625,2200,2200,2200,2200,5
|
|
20240313,114600,295189625,2205,2205,2205,2200,338
|
|
20240313,114500,294445840,2205,2205,2205,2205,0
|
|
20240313,114400,294445840,2205,2205,2205,2205,110
|
|
20240313,114300,294203290,2205,2205,2205,2205,31
|
|
20240313,114200,294134935,2205,2205,2205,2205,17
|
|
20240313,114100,294097450,2205,2205,2205,2205,2
|
|
20240313,114000,294093040,2205,2205,2205,2200,132
|
|
20240313,113900,293802030,2200,2200,2200,2200,695
|
|
20240313,113800,292273030,2200,2200,2200,2200,23
|
|
20240313,113700,292222430,2200,2195,2200,2195,4015
|
|
20240313,113600,283409480,2190,2195,2195,2190,807
|
|
20240313,113500,281641605,2195,2195,2195,2195,11
|
|
20240313,113400,281617460,2195,2195,2195,2195,24
|
|
20240313,113300,281564780,2190,2200,2200,2190,3121
|
|
20240313,113200,274713670,2195,2195,2195,2195,1197
|
|
20240313,113100,272086255,2200,2200,2200,2200,12
|
|
20240313,113000,272059855,2200,2200,2200,2200,68
|
|
20240313,112900,271910255,2200,2200,2200,2200,0
|
|
20240313,112800,271910255,2200,2200,2200,2200,120
|
|
20240313,112700,271646255,2200,2200,2200,2200,24
|
|
20240313,112600,271593455,2200,2200,2200,2200,102
|
|
20240313,112500,271369055,2200,2195,2200,2195,33
|
|
20240313,112400,271296565,2190,2195,2200,2190,190
|
|
20240313,112300,270879550,2200,2195,2200,2195,28
|
|
20240313,112200,270817975,2195,2195,2195,2195,5
|
|
20240313,112100,270807000,2195,2195,2200,2195,129
|
|
20240313,112000,270523235,2200,2195,2200,2195,21
|
|
20240313,111900,270477085,2200,2195,2200,2195,42
|
|
20240313,111800,270384835,2195,2200,2200,2195,242
|
|
20240313,111700,269853530,2195,2200,2200,2195,595
|
|
20240313,111600,268546800,2200,2200,2200,2200,0
|
|
20240313,111500,268546800,2200,2200,2200,2195,84
|
|
20240313,111400,268362250,2195,2195,2195,2195,50
|
|
20240313,111300,268252500,2200,2205,2205,2195,3621
|
|
20240313,111200,260290170,2200,2205,2205,2200,93
|
|
20240313,111100,260085355,2200,2205,2205,2200,603
|
|
20240313,111000,258756240,2205,2200,2205,2200,132
|
|
20240313,110900,258465550,2200,2205,2205,2200,75
|
|
20240313,110800,258300490,2205,2205,2205,2205,23
|
|
20240313,110700,258249775,2195,2200,2200,2195,727
|
|
20240313,110600,256651940,2205,2205,2205,2205,1397
|
|
20240313,110500,253571555,2210,2210,2210,2210,151
|
|
20240313,110400,253237845,2210,2205,2210,2205,422
|
|
20240313,110300,252307225,2200,2205,2205,2200,861
|
|
20240313,110200,250409025,2205,2205,2205,2205,132
|
|
20240313,110100,250117965,2200,2200,2205,2200,66
|
|
20240313,110000,249972705,2200,2200,2205,2200,26
|
|
20240313,105900,249915450,2205,2205,2205,2205,85
|
|
20240313,105800,249728025,2205,2205,2205,2205,129
|
|
20240313,105700,249443580,2205,2205,2205,2200,761
|
|
20240313,105600,247765825,2205,2205,2205,2205,24
|
|
20240313,105500,247712905,2200,2205,2205,2200,834
|
|
20240313,105400,245878055,2205,2205,2205,2205,186
|
|
20240313,105300,245467925,2205,2205,2205,2205,24
|
|
20240313,105200,245415005,2205,2200,2205,2200,767
|
|
20240313,105100,243727445,2200,2200,2200,2200,2398
|
|
20240313,105000,238451845,2200,2200,2200,2200,232
|
|
20240313,104900,237941445,2200,2200,2200,2200,512
|
|
20240313,104800,236815045,2195,2195,2195,2195,772
|
|
20240313,104700,235120505,2195,2195,2195,2195,132
|
|
20240313,104600,234830765,2190,2190,2190,2190,1052
|
|
20240313,104500,232526885,2190,2190,2190,2190,223
|
|
20240313,104400,232038515,2190,2190,2190,2190,1197
|
|
20240313,104300,229417085,2195,2195,2195,2195,110
|
|
20240313,104200,229175635,2195,2195,2195,2195,11
|
|
20240313,104100,229151490,2195,2195,2195,2170,7376
|
|
20240313,104000,213042780,2195,2190,2195,2190,64
|
|
20240313,103900,212902330,2190,2190,2195,2190,132
|
|
20240313,103800,212612700,2195,2190,2195,2190,29
|
|
20240313,103700,212549130,2185,2195,2195,2185,462
|
|
20240313,103600,211538950,2195,2195,2195,2195,0
|
|
20240313,103500,211538950,2195,2190,2195,2190,126
|
|
20240313,103400,211262385,2190,2195,2195,2190,341
|
|
20240313,103300,210513905,2195,2195,2195,2195,0
|
|
20240313,103200,210513905,2195,2195,2195,2195,11
|
|
20240313,103100,210489760,2185,2195,2195,2185,422
|
|
20240313,103000,209564875,2195,2195,2195,2180,43
|
|
20240313,102900,209470790,2190,2190,2190,2190,300
|
|
20240313,102800,208813790,2195,2195,2195,2195,12
|
|
20240313,102700,208787450,2195,2185,2195,2185,1431
|
|
20240313,102600,205659515,2195,2195,2195,2195,212
|
|
20240313,102500,205194175,2195,2195,2195,2195,993
|
|
20240313,102400,203014540,2185,2195,2195,2185,1650
|
|
20240313,102300,199408190,2190,2195,2195,2190,472
|
|
20240313,102200,198373510,2195,2195,2195,2195,319
|
|
20240313,102100,197673305,2195,2195,2195,2195,481
|
|
20240313,102000,196617510,2195,2195,2195,2195,410
|
|
20240313,101900,195717560,2195,2195,2195,2195,35
|
|
20240313,101800,195640735,2190,2190,2190,2190,575
|
|
20240313,101700,194381485,2190,2185,2190,2185,300
|
|
20240313,101600,193724540,2180,2185,2185,2180,469
|
|
20240313,101500,192701375,2185,2185,2185,2185,24
|
|
20240313,101400,192648935,2190,2190,2190,2190,11
|
|
20240313,101300,192624845,2190,2190,2190,2190,0
|
|
20240313,101200,192624845,2190,2190,2190,2180,345
|
|
20240313,101100,191871295,2180,2180,2180,2180,829
|
|
20240313,101000,190064075,2185,2185,2185,2185,2
|
|
20240313,100900,190059705,2190,2185,2190,2185,190
|
|
20240313,100800,189644505,2185,2185,2185,2180,526
|
|
20240313,100700,188495205,2185,2185,2185,2185,138
|
|
20240313,100600,188193675,2185,2180,2185,2180,83
|
|
20240313,100500,188012675,2180,2185,2185,2180,1815
|
|
20240313,100400,184052285,2195,2190,2195,2190,137
|
|
20240313,100300,183751595,2190,2190,2190,2190,34
|
|
20240313,100200,183677135,2190,2190,2190,2190,90
|
|
20240313,100100,183480035,2195,2190,2195,2190,109
|
|
20240313,100000,183240855,2195,2190,2195,2190,95
|
|
20240313,095900,183032745,2190,2180,2190,2180,322
|
|
20240313,095800,182330665,2180,2180,2180,2180,0
|
|
20240313,095700,182330665,2180,2190,2195,2180,225
|
|
20240313,095600,181838240,2195,2195,2195,2195,12
|
|
20240313,095500,181811900,2195,2195,2195,2195,0
|
|
20240313,095400,181811900,2195,2195,2195,2195,22
|
|
20240313,095300,181763610,2195,2195,2195,2195,121
|
|
20240313,095200,181498015,2180,2195,2195,2180,785
|
|
20240313,095100,179777910,2195,2195,2195,2195,0
|
|
20240313,095000,179777910,2195,2195,2195,2195,12
|
|
20240313,094900,179751570,2190,2195,2195,2190,135
|
|
20240313,094800,179455255,2195,2190,2195,2190,79
|
|
20240313,094700,179282235,2195,2190,2195,2190,920
|
|
20240313,094600,177267320,2190,2185,2190,2185,248
|
|
20240313,094500,176724895,2185,2185,2185,2180,3085
|
|
20240313,094400,169999530,2185,2185,2185,2180,321
|
|
20240313,094300,169298200,2190,2190,2190,2190,1800
|
|
20240313,094200,165356200,2200,2195,2200,2190,1285
|
|
20240313,094100,162540350,2200,2195,2200,2195,111
|
|
20240313,094000,162296550,2195,2195,2200,2195,520
|
|
20240313,093900,161152690,2200,2200,2200,2200,13
|
|
20240313,093800,161124090,2200,2195,2200,2195,228
|
|
20240313,093700,160623570,2185,2195,2195,2185,1008
|
|
20240313,093600,158411090,2190,2190,2190,2190,102
|
|
20240313,093500,158187710,2185,2190,2195,2185,32
|
|
20240313,093400,158117620,2190,2190,2195,2185,6158
|
|
20240313,093300,144651545,2190,2190,2190,2190,1549
|
|
20240313,093200,141259235,2190,2190,2190,2190,12
|
|
20240313,093100,141232955,2190,2185,2190,2180,756
|
|
20240313,093000,139583280,2185,2190,2190,2185,87
|
|
20240313,092900,139392965,2190,2180,2190,2180,1305
|
|
20240313,092800,136541795,2185,2180,2185,2180,136
|
|
20240313,092700,136245310,2180,2185,2185,2180,2123
|
|
20240313,092600,131611345,2185,2185,2190,2185,1128
|
|
20240313,092500,129146610,2185,2175,2185,2175,2454
|
|
20240313,092400,123803025,2175,2165,2175,2165,3644
|
|
20240313,092300,115886460,2165,2165,2165,2165,642
|
|
20240313,092200,114496530,2175,2165,2175,2165,2080
|
|
20240313,092100,109985010,2170,2165,2175,2165,1513
|
|
20240313,092000,106701765,2160,2165,2170,2160,890
|
|
20240313,091900,104775930,2165,2160,2165,2160,876
|
|
20240313,091800,102883710,2160,2145,2160,2145,20
|
|
20240313,091700,102840610,2160,2145,2160,2145,370
|
|
20240313,091600,102042460,2145,2145,2160,2145,3322
|
|
20240313,091500,94902330,2145,2150,2150,2140,4399
|
|
20240313,091400,85475545,2150,2160,2160,2145,3256
|
|
20240313,091300,78476160,2160,2160,2160,2150,1581
|
|
20240313,091200,75063880,2160,2155,2160,2155,1728
|
|
20240313,091100,71334585,2155,2155,2155,2150,317
|
|
20240313,091000,70652420,2160,2160,2165,2150,2893
|
|
20240313,090900,64407360,2160,2155,2160,2155,1319
|
|
20240313,090800,61558620,2155,2160,2160,2155,628
|
|
20240313,090700,60202175,2165,2170,2170,2155,3637
|
|
20240313,090600,52353560,2170,2165,2170,2160,1776
|
|
20240313,090500,48506525,2165,2170,2170,2165,3780
|
|
20240313,090400,40320525,2185,2150,2185,2150,7953
|
|
20240313,090300,23051885,2150,2150,2150,2150,765
|
|
20240313,090200,21407135,2150,2150,2155,2150,1218
|
|
20240313,090100,18786955,2150,2155,2155,2145,2915
|
|
20240313,090000,12532195,2150,2165,2165,2150,5809
|