577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,183400,11633894640,2285,2285,2285,2285,80436
|
|
20240320,183300,11633894640,2285,2285,2285,2285,0
|
|
20240320,183200,11633894640,2285,2285,2285,2285,0
|
|
20240320,183100,11633894640,2285,2285,2285,2285,0
|
|
20240320,183000,11633894640,2285,2285,2285,2285,0
|
|
20240320,182900,11633894640,2285,2285,2285,2285,0
|
|
20240320,182800,11633894640,2285,2285,2285,2285,0
|
|
20240320,182700,11633894640,2285,2285,2285,2285,0
|
|
20240320,182600,11633894640,2285,2285,2285,2285,0
|
|
20240320,182500,11633894640,2285,2285,2285,2285,0
|
|
20240320,182400,11633894640,2285,2285,2285,2285,0
|
|
20240320,182300,11633894640,2285,2285,2285,2285,0
|
|
20240320,182200,11633894640,2285,2285,2285,2285,0
|
|
20240320,182100,11633894640,2285,2285,2285,2285,0
|
|
20240320,182000,11633894640,2285,2285,2285,2285,0
|
|
20240320,181900,11633894640,2285,2285,2285,2285,0
|
|
20240320,181800,11633894640,2285,2285,2285,2285,0
|
|
20240320,181700,11633894640,2285,2285,2285,2285,0
|
|
20240320,181600,11633894640,2285,2285,2285,2285,0
|
|
20240320,181500,11633894640,2285,2285,2285,2285,0
|
|
20240320,181400,11633894640,2285,2285,2285,2285,0
|
|
20240320,181300,11633894640,2285,2285,2285,2285,0
|
|
20240320,181200,11633894640,2285,2285,2285,2285,0
|
|
20240320,181100,11633894640,2285,2285,2285,2285,0
|
|
20240320,181000,11633894640,2285,2285,2285,2285,0
|
|
20240320,180900,11633894640,2285,2285,2285,2285,0
|
|
20240320,180800,11633894640,2285,2285,2285,2285,0
|
|
20240320,180700,11633894640,2285,2285,2285,2285,0
|
|
20240320,180600,11633894640,2285,2285,2285,2285,0
|
|
20240320,180500,11633894640,2285,2285,2285,2285,0
|
|
20240320,180400,11633894640,2285,2285,2285,2285,80436
|
|
20240320,180300,11633894640,2285,2285,2285,2285,0
|
|
20240320,180200,11633894640,2285,2285,2285,2285,0
|
|
20240320,180100,11633894640,2285,2285,2285,2285,0
|
|
20240320,180000,11633894640,2285,2285,2285,2285,0
|
|
20240320,175900,11633894640,2285,2285,2285,2285,0
|
|
20240320,175800,11633894640,2285,2285,2285,2285,0
|
|
20240320,175700,11633894640,2285,2285,2285,2285,0
|
|
20240320,175600,11633894640,2285,2285,2285,2285,0
|
|
20240320,175500,11633894640,2285,2285,2285,2285,0
|
|
20240320,175400,11633894640,2285,2285,2285,2285,0
|
|
20240320,175300,11633894640,2285,2285,2285,2285,0
|
|
20240320,175200,11633894640,2285,2285,2285,2285,0
|
|
20240320,175100,11633894640,2285,2285,2285,2285,0
|
|
20240320,175000,11633894640,2285,2285,2285,2285,0
|
|
20240320,174900,11633894640,2285,2285,2285,2285,0
|
|
20240320,174800,11633894640,2285,2285,2285,2285,0
|
|
20240320,174700,11633894640,2285,2285,2285,2285,0
|
|
20240320,174600,11633894640,2285,2285,2285,2285,0
|
|
20240320,174500,11633894640,2285,2285,2285,2285,0
|
|
20240320,174400,11633894640,2285,2285,2285,2285,0
|
|
20240320,174300,11633894640,2285,2285,2285,2285,0
|
|
20240320,174200,11633894640,2285,2285,2285,2285,0
|
|
20240320,174100,11633894640,2285,2285,2285,2285,0
|
|
20240320,174000,11633894640,2285,2285,2285,2285,0
|
|
20240320,173900,11633894640,2285,2285,2285,2285,0
|
|
20240320,173800,11633894640,2285,2285,2285,2285,0
|
|
20240320,173700,11633894640,2285,2285,2285,2285,0
|
|
20240320,173600,11633894640,2285,2285,2285,2285,0
|
|
20240320,173500,11633894640,2285,2285,2285,2285,0
|
|
20240320,173400,11633894640,2285,2285,2285,2285,80436
|
|
20240320,173300,11633894640,2285,2285,2285,2285,0
|
|
20240320,173200,11633894640,2285,2285,2285,2285,0
|
|
20240320,173100,11633894640,2285,2285,2285,2285,0
|
|
20240320,173000,11633894640,2285,2285,2285,2285,0
|
|
20240320,172900,11633894640,2285,2285,2285,2285,0
|
|
20240320,172800,11633894640,2285,2285,2285,2285,0
|
|
20240320,172700,11633894640,2285,2285,2285,2285,0
|
|
20240320,172600,11633894640,2285,2285,2285,2285,0
|
|
20240320,172500,11633894640,2285,2285,2285,2285,0
|
|
20240320,172400,11633894640,2285,2285,2285,2285,0
|
|
20240320,172300,11633894640,2285,2285,2285,2285,0
|
|
20240320,172200,11633894640,2285,2285,2285,2285,0
|
|
20240320,172100,11633894640,2285,2285,2285,2285,0
|
|
20240320,172000,11633894640,2285,2285,2285,2285,0
|
|
20240320,171900,11633894640,2285,2285,2285,2285,0
|
|
20240320,171800,11633894640,2285,2285,2285,2285,0
|
|
20240320,171700,11633894640,2285,2285,2285,2285,0
|
|
20240320,171600,11633894640,2285,2285,2285,2285,0
|
|
20240320,171500,11633894640,2285,2285,2285,2285,0
|
|
20240320,171400,11633894640,2285,2285,2285,2285,0
|
|
20240320,171300,11633894640,2285,2285,2285,2285,0
|
|
20240320,171200,11633894640,2285,2285,2285,2285,0
|
|
20240320,171100,11633894640,2285,2285,2285,2285,0
|
|
20240320,171000,11633894640,2285,2285,2285,2285,0
|
|
20240320,170900,11633894640,2285,2285,2285,2285,0
|
|
20240320,170800,11633894640,2285,2285,2285,2285,0
|
|
20240320,170700,11633894640,2285,2285,2285,2285,0
|
|
20240320,170600,11633894640,2285,2285,2285,2285,0
|
|
20240320,170500,11633894640,2285,2285,2285,2285,0
|
|
20240320,170400,11633894640,2285,2285,2285,2285,80436
|
|
20240320,170300,11633894640,2285,2285,2285,2285,0
|
|
20240320,170200,11633894640,2285,2285,2285,2285,0
|
|
20240320,170100,11633894640,2285,2285,2285,2285,0
|
|
20240320,170000,11633894640,2285,2285,2285,2285,0
|
|
20240320,165900,11633894640,2285,2285,2285,2285,0
|
|
20240320,165800,11633894640,2285,2285,2285,2285,0
|
|
20240320,165700,11633894640,2285,2285,2285,2285,0
|
|
20240320,165600,11633894640,2285,2285,2285,2285,0
|
|
20240320,165500,11633894640,2285,2285,2285,2285,0
|
|
20240320,165400,11633894640,2285,2285,2285,2285,0
|
|
20240320,165300,11633894640,2285,2285,2285,2285,0
|
|
20240320,165200,11633894640,2285,2285,2285,2285,0
|
|
20240320,165100,11633894640,2285,2285,2285,2285,0
|
|
20240320,165000,11633894640,2285,2285,2285,2285,0
|
|
20240320,164900,11633894640,2285,2285,2285,2285,0
|
|
20240320,164800,11633894640,2285,2285,2285,2285,0
|
|
20240320,164700,11633894640,2285,2285,2285,2285,0
|
|
20240320,164600,11633894640,2285,2285,2285,2285,0
|
|
20240320,164500,11633894640,2285,2285,2285,2285,0
|
|
20240320,164400,11633894640,2285,2285,2285,2285,0
|
|
20240320,164300,11633894640,2285,2285,2285,2285,0
|
|
20240320,164200,11633894640,2285,2285,2285,2285,0
|
|
20240320,164100,11633894640,2285,2285,2285,2285,0
|
|
20240320,164000,11633894640,2285,2285,2285,2285,0
|
|
20240320,163900,11633894640,2285,2285,2285,2285,0
|
|
20240320,163800,11633894640,2285,2285,2285,2285,0
|
|
20240320,163700,11633894640,2285,2285,2285,2285,0
|
|
20240320,163600,11633894640,2285,2285,2285,2285,0
|
|
20240320,163500,11633894640,2285,2285,2285,2285,0
|
|
20240320,163400,11633894640,2285,2285,2285,2285,80436
|
|
20240320,163300,11633894640,2285,2285,2285,2285,0
|
|
20240320,163200,11633894640,2285,2285,2285,2285,0
|
|
20240320,163100,11633894640,2285,2285,2285,2285,0
|
|
20240320,163000,11633894640,2285,2285,2285,2285,0
|
|
20240320,162900,11633894640,2285,2285,2285,2285,0
|
|
20240320,162800,11633894640,2285,2285,2285,2285,0
|
|
20240320,162700,11633894640,2285,2285,2285,2285,0
|
|
20240320,162600,11633894640,2285,2285,2285,2285,0
|
|
20240320,162500,11633894640,2285,2285,2285,2285,0
|
|
20240320,162400,11633894640,2285,2285,2285,2285,0
|
|
20240320,162300,11633894640,2285,2285,2285,2285,0
|
|
20240320,162200,11633894640,2285,2285,2285,2285,0
|
|
20240320,162100,11633894640,2285,2285,2285,2285,0
|
|
20240320,162000,11633894640,2285,2285,2285,2285,0
|
|
20240320,161900,11633894640,2285,2285,2285,2285,0
|
|
20240320,161800,11633894640,2285,2285,2285,2285,0
|
|
20240320,161700,11633894640,2285,2285,2285,2285,0
|
|
20240320,161600,11633894640,2285,2285,2285,2285,0
|
|
20240320,161500,11633894640,2285,2285,2285,2285,0
|
|
20240320,161400,11633894640,2285,2285,2285,2285,0
|
|
20240320,161300,11633894640,2285,2285,2285,2285,0
|
|
20240320,161200,11633894640,2285,2285,2285,2285,0
|
|
20240320,161100,11633894640,2285,2285,2285,2285,0
|
|
20240320,161000,11633894640,2285,2285,2285,2285,0
|
|
20240320,160900,11633894640,2285,2285,2285,2285,0
|
|
20240320,160800,11633894640,2285,2285,2285,2285,0
|
|
20240320,160700,11633894640,2285,2285,2285,2285,0
|
|
20240320,160600,11633894640,2285,2285,2285,2285,0
|
|
20240320,160500,11633894640,2285,2285,2285,2285,0
|
|
20240320,160400,11633894640,2285,2285,2285,2285,80436
|
|
20240320,160300,11633894640,2285,2285,2285,2285,0
|
|
20240320,160200,11633894640,2285,2285,2285,2285,0
|
|
20240320,160100,11633894640,2285,2285,2285,2285,0
|
|
20240320,160000,11633894640,2285,2285,2285,2285,0
|
|
20240320,155900,11633894640,2285,2285,2285,2285,0
|
|
20240320,155800,11633894640,2285,2285,2285,2285,0
|
|
20240320,155700,11633894640,2285,2285,2285,2285,0
|
|
20240320,155600,11633894640,2285,2285,2285,2285,0
|
|
20240320,155500,11633894640,2285,2285,2285,2285,0
|
|
20240320,155400,11633894640,2285,2285,2285,2285,0
|
|
20240320,155300,11633894640,2285,2285,2285,2285,0
|
|
20240320,155200,11633894640,2285,2285,2285,2285,0
|
|
20240320,155100,11633894640,2285,2285,2285,2285,0
|
|
20240320,155000,11633894640,2285,2285,2285,2285,0
|
|
20240320,154900,11633894640,2285,2285,2285,2285,0
|
|
20240320,154800,11633894640,2285,2285,2285,2285,0
|
|
20240320,154700,11633894640,2285,2285,2285,2285,0
|
|
20240320,154600,11633894640,2285,2285,2285,2285,0
|
|
20240320,154500,11633894640,2285,2285,2285,2285,0
|
|
20240320,154400,11633894640,2285,2285,2285,2285,0
|
|
20240320,154300,11633894640,2285,2285,2285,2285,0
|
|
20240320,154200,11633894640,2285,2285,2285,2285,0
|
|
20240320,154100,11633894640,2285,2285,2285,2285,0
|
|
20240320,154000,11633894640,2285,2285,2285,2285,0
|
|
20240320,153900,11633894640,2285,2285,2285,2285,0
|
|
20240320,153800,11633894640,2285,2285,2285,2285,0
|
|
20240320,153700,11633894640,2285,2285,2285,2285,0
|
|
20240320,153600,11633894640,2285,2285,2285,2285,0
|
|
20240320,153500,11633894640,2285,2285,2285,2285,0
|
|
20240320,153400,11633894640,2285,2285,2285,2285,80436
|
|
20240320,153300,11633894640,2285,2285,2285,2285,0
|
|
20240320,153200,11633894640,2285,2285,2285,2285,0
|
|
20240320,153100,11633894640,2285,2285,2285,2285,0
|
|
20240320,153000,11633894640,2285,2285,2285,2285,80436
|
|
20240320,152900,11450098380,2285,2285,2285,2285,0
|
|
20240320,152800,11450098380,2285,2285,2285,2285,0
|
|
20240320,152700,11450098380,2285,2285,2285,2285,0
|
|
20240320,152600,11450098380,2285,2285,2285,2285,0
|
|
20240320,152500,11450098380,2285,2285,2285,2285,0
|
|
20240320,152400,11450098380,2285,2285,2285,2285,0
|
|
20240320,152300,11450098380,2285,2285,2285,2285,0
|
|
20240320,152200,11450098380,2285,2285,2285,2285,0
|
|
20240320,152100,11450098380,2285,2285,2285,2285,0
|
|
20240320,152000,11450098380,2285,2285,2285,2285,0
|
|
20240320,151900,11450098380,2285,2285,2290,2280,41661
|
|
20240320,151800,11355001295,2285,2285,2290,2280,48042
|
|
20240320,151700,11245396895,2285,2285,2285,2280,20505
|
|
20240320,151600,11198556260,2280,2280,2285,2280,6817
|
|
20240320,151500,11182994695,2285,2285,2285,2280,4814
|
|
20240320,151400,11171999740,2280,2285,2285,2280,20206
|
|
20240320,151300,11125902575,2285,2290,2290,2280,13307
|
|
20240320,151200,11095534670,2290,2285,2290,2280,18092
|
|
20240320,151100,11054196165,2285,2290,2290,2280,11960
|
|
20240320,151000,11026903255,2285,2290,2290,2285,17461
|
|
20240320,150900,10986998470,2285,2290,2290,2285,10135
|
|
20240320,150800,10963810060,2290,2290,2290,2285,5971
|
|
20240320,150700,10950140275,2295,2290,2295,2285,28306
|
|
20240320,150600,10885326230,2285,2290,2290,2285,14930
|
|
20240320,150500,10851209810,2285,2290,2290,2285,7013
|
|
20240320,150400,10835183220,2290,2290,2290,2285,3775
|
|
20240320,150300,10826551890,2290,2290,2290,2285,11974
|
|
20240320,150200,10799142530,2290,2285,2290,2285,12442
|
|
20240320,150100,10770712130,2285,2290,2290,2285,4916
|
|
20240320,150000,10759477290,2285,2285,2290,2280,6371
|
|
20240320,145900,10744925035,2285,2285,2285,2280,4711
|
|
20240320,145800,10734172530,2285,2285,2285,2280,2433
|
|
20240320,145700,10728613385,2290,2285,2290,2280,5931
|
|
20240320,145600,10715061320,2285,2285,2290,2285,29990
|
|
20240320,145500,10646533120,2285,2290,2290,2285,19835
|
|
20240320,145400,10601209615,2290,2285,2290,2285,12943
|
|
20240320,145300,10571633865,2290,2290,2290,2285,2762
|
|
20240320,145200,10565311070,2290,2290,2290,2285,8830
|
|
20240320,145100,10545110360,2285,2290,2290,2285,6474
|
|
20240320,145000,10530308460,2290,2290,2290,2285,9340
|
|
20240320,144900,10508959090,2285,2290,2290,2285,5630
|
|
20240320,144800,10496084540,2290,2290,2290,2285,8372
|
|
20240320,144700,10476935685,2285,2290,2290,2285,4414
|
|
20240320,144600,10466837935,2285,2290,2290,2285,8310
|
|
20240320,144500,10447841095,2285,2285,2290,2285,4893
|
|
20240320,144400,10436659250,2285,2290,2290,2285,15679
|
|
20240320,144300,10400826165,2290,2285,2290,2285,741
|
|
20240320,144200,10399132085,2290,2290,2290,2285,1428
|
|
20240320,144100,10395863030,2285,2290,2290,2285,2335
|
|
20240320,144000,10390525400,2290,2290,2290,2285,10362
|
|
20240320,143900,10366846055,2290,2290,2295,2285,10408
|
|
20240320,143800,10343035015,2295,2295,2295,2290,15945
|
|
20240320,143700,10306520205,2295,2290,2295,2290,3962
|
|
20240320,143600,10297438740,2295,2295,2295,2290,1799
|
|
20240320,143500,10293312120,2295,2295,2295,2290,1749
|
|
20240320,143400,10289304165,2295,2295,2295,2285,1571
|
|
20240320,143300,10285707655,2290,2290,2295,2290,20001
|
|
20240320,143200,10239889700,2290,2295,2295,2290,847
|
|
20240320,143100,10237945940,2295,2290,2295,2290,9221
|
|
20240320,143000,10216791685,2295,2300,2300,2290,2345
|
|
20240320,142900,10211414830,2295,2295,2300,2290,20627
|
|
20240320,142800,10164078955,2290,2295,2295,2290,2000
|
|
20240320,142700,10159497945,2295,2295,2295,2295,1209
|
|
20240320,142600,10156723290,2295,2295,2295,2290,8221
|
|
20240320,142500,10137861505,2290,2295,2295,2290,25402
|
|
20240320,142400,10079669905,2290,2300,2300,2290,7083
|
|
20240320,142300,10063418790,2300,2300,2300,2295,346
|
|
20240320,142200,10062623240,2295,2295,2300,2290,5254
|
|
20240320,142100,10050564820,2290,2295,2295,2290,4847
|
|
20240320,142000,10039443965,2295,2295,2300,2295,2883
|
|
20240320,141900,10032815180,2295,2295,2300,2295,3442
|
|
20240320,141800,10024913790,2295,2300,2300,2290,5325
|
|
20240320,141700,10012695095,2300,2295,2300,2295,654
|
|
20240320,141600,10011191400,2295,2295,2300,2295,2785
|
|
20240320,141500,10004795620,2300,2295,2300,2290,10748
|
|
20240320,141400,9980079865,2295,2295,2300,2290,4906
|
|
20240320,141300,9968821045,2290,2295,2295,2290,7315
|
|
20240320,141200,9952034375,2295,2295,2295,2290,5727
|
|
20240320,141100,9938908955,2295,2295,2295,2295,1339
|
|
20240320,141000,9935835950,2295,2295,2295,2290,5453
|
|
20240320,140900,9923343640,2295,2295,2295,2290,6409
|
|
20240320,140800,9908663900,2295,2285,2295,2285,12012
|
|
20240320,140700,9881145420,2290,2290,2290,2285,11345
|
|
20240320,140600,9855194305,2290,2290,2290,2285,4008
|
|
20240320,140500,9846024455,2290,2290,2290,2285,3275
|
|
20240320,140400,9838524765,2290,2290,2290,2285,1913
|
|
20240320,140300,9834144845,2290,2290,2290,2285,2541
|
|
20240320,140200,9828331965,2290,2290,2290,2290,6530
|
|
20240320,140100,9813378265,2290,2290,2290,2285,2006
|
|
20240320,140000,9808793535,2285,2290,2290,2285,5255
|
|
20240320,135900,9796764955,2290,2290,2290,2285,3666
|
|
20240320,135800,9788370020,2285,2290,2290,2285,3282
|
|
20240320,135700,9780859630,2290,2290,2295,2285,3127
|
|
20240320,135600,9773699085,2290,2295,2295,2285,4596
|
|
20240320,135500,9763173965,2295,2295,2295,2290,13960
|
|
20240320,135400,9731198580,2295,2295,2295,2290,4812
|
|
20240320,135300,9720158565,2295,2290,2295,2290,5100
|
|
20240320,135200,9708478750,2290,2295,2295,2290,5598
|
|
20240320,135100,9695636590,2295,2295,2295,2290,258
|
|
20240320,135000,9695045050,2295,2290,2295,2285,5869
|
|
20240320,134900,9681604435,2290,2285,2290,2285,9600
|
|
20240320,134800,9659633125,2285,2285,2290,2285,16426
|
|
20240320,134700,9622086935,2290,2290,2290,2285,1550
|
|
20240320,134600,9618541480,2290,2290,2295,2285,9753
|
|
20240320,134500,9596251970,2290,2290,2290,2285,7602
|
|
20240320,134400,9578855600,2285,2290,2290,2285,4038
|
|
20240320,134300,9569614740,2290,2290,2290,2285,2829
|
|
20240320,134200,9563136455,2290,2290,2290,2285,7739
|
|
20240320,134100,9545428325,2290,2290,2290,2285,18442
|
|
20240320,134000,9503250855,2290,2290,2290,2285,19801
|
|
20240320,133900,9457913050,2290,2290,2295,2290,2507
|
|
20240320,133800,9452171250,2290,2295,2295,2290,6154
|
|
20240320,133700,9438077755,2290,2290,2295,2290,3313
|
|
20240320,133600,9430486915,2290,2295,2295,2290,3116
|
|
20240320,133500,9423341645,2290,2290,2295,2290,16829
|
|
20240320,133400,9384802675,2295,2295,2295,2295,1068
|
|
20240320,133300,9382351615,2295,2295,2295,2295,6389
|
|
20240320,133200,9367688860,2290,2290,2295,2290,3906
|
|
20240320,133100,9358743770,2290,2295,2295,2290,4579
|
|
20240320,133000,9348257480,2290,2290,2295,2290,1864
|
|
20240320,132900,9343988665,2290,2295,2295,2290,2274
|
|
20240320,132800,9338779925,2295,2295,2300,2295,10508
|
|
20240320,132700,9314663860,2295,2295,2300,2295,6910
|
|
20240320,132600,9298805360,2295,2300,2300,2295,1777
|
|
20240320,132500,9294724810,2300,2295,2300,2295,737
|
|
20240320,132400,9293029810,2300,2295,2300,2290,6501
|
|
20240320,132300,9278092710,2295,2295,2295,2295,353
|
|
20240320,132200,9277282575,2295,2290,2295,2290,5454
|
|
20240320,132100,9264789985,2290,2290,2295,2290,4551
|
|
20240320,132000,9254365475,2290,2295,2300,2290,37944
|
|
20240320,131900,9167349555,2295,2300,2300,2295,2486
|
|
20240320,131800,9161643175,2300,2295,2300,2295,3983
|
|
20240320,131700,9152494935,2295,2300,2300,2295,30361
|
|
20240320,131600,9082671140,2300,2300,2305,2300,447
|
|
20240320,131500,9081642960,2305,2305,2305,2300,866
|
|
20240320,131400,9079647180,2305,2305,2305,2300,3782
|
|
20240320,131300,9070943545,2305,2300,2305,2300,3976
|
|
20240320,131200,9061797735,2300,2300,2300,2300,4217
|
|
20240320,131100,9052098635,2300,2300,2305,2300,423
|
|
20240320,131000,9051125725,2300,2300,2305,2300,2896
|
|
20240320,130900,9044457500,2305,2300,2305,2300,3273
|
|
20240320,130800,9036926775,2300,2300,2305,2300,9511
|
|
20240320,130700,9015051115,2305,2300,2305,2300,7362
|
|
20240320,130600,8998117865,2300,2305,2305,2300,15010
|
|
20240320,130500,8963593555,2305,2305,2305,2300,5359
|
|
20240320,130400,8951264240,2305,2305,2305,2300,686
|
|
20240320,130300,8949683860,2305,2305,2305,2300,8627
|
|
20240320,130200,8929820850,2305,2305,2305,2300,8792
|
|
20240320,130100,8909560505,2305,2305,2305,2300,3671
|
|
20240320,130000,8901114970,2305,2300,2305,2300,5081
|
|
20240320,125900,8889418710,2300,2300,2305,2300,3284
|
|
20240320,125800,8881865505,2300,2300,2305,2300,1503
|
|
20240320,125700,8878408080,2300,2305,2305,2300,12246
|
|
20240320,125600,8850227515,2300,2300,2305,2300,2497
|
|
20240320,125500,8844482055,2300,2300,2300,2300,11389
|
|
20240320,125400,8818287355,2300,2300,2305,2300,5033
|
|
20240320,125300,8806708975,2305,2305,2305,2300,1322
|
|
20240320,125200,8803662365,2305,2300,2305,2300,27849
|
|
20240320,125100,8739608290,2300,2300,2305,2300,7059
|
|
20240320,125000,8723372580,2300,2305,2305,2300,2168
|
|
20240320,124900,8718381690,2305,2305,2305,2300,231
|
|
20240320,124800,8717849360,2305,2300,2305,2300,1325
|
|
20240320,124700,8714801575,2300,2300,2305,2300,5319
|
|
20240320,124600,8702567475,2300,2300,2305,2300,14835
|
|
20240320,124500,8668437925,2300,2305,2305,2300,8172
|
|
20240320,124400,8649621550,2305,2300,2305,2300,5092
|
|
20240320,124300,8637890215,2300,2300,2305,2300,1055
|
|
20240320,124200,8635463665,2305,2305,2305,2300,1833
|
|
20240320,124100,8631247100,2300,2305,2305,2300,2177
|
|
20240320,124000,8626239550,2300,2305,2305,2300,1254
|
|
20240320,123900,8623354410,2305,2305,2305,2300,1333
|
|
20240320,123800,8620282350,2305,2310,2310,2305,9473
|
|
20240320,123700,8598446845,2310,2305,2310,2300,5513
|
|
20240320,123600,8585743780,2305,2310,2310,2300,7512
|
|
20240320,123500,8568420805,2310,2305,2310,2305,2015
|
|
20240320,123400,8563767265,2305,2310,2310,2305,1934
|
|
20240320,123300,8559309300,2310,2310,2310,2305,1527
|
|
20240320,123200,8555786560,2310,2310,2310,2305,3707
|
|
20240320,123100,8547226940,2310,2305,2310,2305,1654
|
|
20240320,123000,8543413405,2305,2310,2310,2305,1365
|
|
20240320,122900,8540260665,2305,2305,2305,2305,7557
|
|
20240320,122800,8522841780,2305,2305,2305,2305,4642
|
|
20240320,122700,8512141970,2305,2300,2305,2300,577
|
|
20240320,122600,8510813245,2305,2305,2305,2305,559
|
|
20240320,122500,8509524750,2300,2305,2305,2300,6250
|
|
20240320,122400,8495148690,2300,2300,2305,2300,3030
|
|
20240320,122300,8488179675,2300,2300,2305,2300,20946
|
|
20240320,122200,8440003825,2300,2305,2305,2300,1516
|
|
20240320,122100,8436516940,2305,2305,2305,2300,2050
|
|
20240320,122000,8431801720,2300,2305,2305,2300,11367
|
|
20240320,121900,8405653530,2305,2305,2305,2305,114
|
|
20240320,121800,8405390760,2305,2305,2305,2300,6816
|
|
20240320,121700,8389682030,2305,2310,2310,2305,6470
|
|
20240320,121600,8374762120,2310,2310,2310,2305,818
|
|
20240320,121500,8372874975,2305,2305,2310,2305,960
|
|
20240320,121400,8370662150,2305,2305,2305,2305,4077
|
|
20240320,121300,8361264665,2305,2310,2310,2305,5687
|
|
20240320,121200,8348146495,2310,2305,2310,2305,2625
|
|
20240320,121100,8342083610,2305,2310,2310,2305,706
|
|
20240320,121000,8340455250,2310,2310,2310,2300,2402
|
|
20240320,120900,8334919470,2305,2310,2310,2305,19949
|
|
20240320,120800,8288925860,2310,2310,2310,2305,2198
|
|
20240320,120700,8283848675,2305,2310,2310,2305,349
|
|
20240320,120600,8283044130,2310,2300,2310,2300,23701
|
|
20240320,120500,8228427840,2305,2300,2305,2300,4534
|
|
20240320,120400,8217987850,2300,2305,2305,2300,2758
|
|
20240320,120300,8211642250,2305,2305,2305,2300,6285
|
|
20240320,120200,8197185775,2305,2305,2305,2300,306
|
|
20240320,120100,8196480620,2305,2300,2305,2300,943
|
|
20240320,120000,8194309035,2300,2295,2305,2295,11000
|
|
20240320,115900,8169029850,2300,2300,2300,2290,28351
|
|
20240320,115800,8103970520,2300,2300,2300,2300,6942
|
|
20240320,115700,8088003920,2300,2305,2305,2300,5548
|
|
20240320,115600,8075240780,2300,2300,2300,2300,1891
|
|
20240320,115500,8070891480,2305,2300,2305,2295,8839
|
|
20240320,115400,8050560730,2295,2300,2300,2295,3077
|
|
20240320,115300,8043492010,2295,2300,2300,2295,2011
|
|
20240320,115200,8038867570,2300,2300,2300,2300,3169
|
|
20240320,115100,8031578870,2295,2300,2300,2295,6728
|
|
20240320,115000,8016120165,2295,2300,2300,2295,4708
|
|
20240320,114900,8005305825,2300,2300,2305,2300,14515
|
|
20240320,114800,7971910730,2300,2300,2305,2300,3882
|
|
20240320,114700,7962981600,2300,2305,2305,2300,2488
|
|
20240320,114600,7957255665,2305,2305,2305,2300,2757
|
|
20240320,114500,7950907395,2305,2305,2305,2300,3503
|
|
20240320,114400,7942845760,2305,2300,2305,2300,2101
|
|
20240320,114300,7938008020,2300,2305,2305,2300,689
|
|
20240320,114200,7936423260,2300,2305,2305,2300,3816
|
|
20240320,114100,7927645745,2305,2300,2305,2300,938
|
|
20240320,114000,7925483905,2305,2300,2305,2300,539
|
|
20240320,113900,7924242975,2305,2300,2305,2300,4023
|
|
20240320,113800,7914989955,2300,2300,2300,2295,6121
|
|
20240320,113700,7900916665,2300,2300,2300,2300,3893
|
|
20240320,113600,7891962765,2300,2295,2300,2295,4048
|
|
20240320,113500,7882668005,2295,2290,2300,2290,8362
|
|
20240320,113400,7863479215,2295,2295,2295,2290,5257
|
|
20240320,113300,7851422225,2295,2290,2295,2290,4300
|
|
20240320,113200,7841558725,2295,2295,2295,2290,2089
|
|
20240320,113100,7836765475,2295,2295,2295,2290,6755
|
|
20240320,113000,7821264080,2295,2295,2300,2290,6751
|
|
20240320,112900,7805783045,2295,2290,2300,2290,30536
|
|
20240320,112800,7735703420,2295,2295,2300,2295,13317
|
|
20240320,112700,7705137520,2295,2310,2315,2295,56650
|
|
20240320,112600,7574679575,2305,2295,2315,2295,25696
|
|
20240320,112500,7515440675,2300,2295,2300,2290,13782
|
|
20240320,112400,7483788635,2290,2290,2295,2285,12961
|
|
20240320,112300,7454113680,2290,2290,2290,2280,8224
|
|
20240320,112200,7435312770,2280,2285,2290,2280,8491
|
|
20240320,112100,7415914585,2285,2280,2285,2275,8499
|
|
20240320,112000,7396542095,2280,2280,2280,2275,8502
|
|
20240320,111900,7377161255,2280,2285,2285,2275,33056
|
|
20240320,111800,7301836430,2285,2285,2285,2280,4448
|
|
20240320,111700,7291679725,2280,2280,2285,2280,14575
|
|
20240320,111600,7258443285,2280,2290,2290,2280,13265
|
|
20240320,111500,7228126575,2290,2285,2290,2280,15521
|
|
20240320,111400,7192700810,2285,2280,2285,2280,7985
|
|
20240320,111300,7174494080,2280,2280,2280,2275,8665
|
|
20240320,111200,7154745735,2280,2280,2285,2275,9026
|
|
20240320,111100,7134189885,2280,2275,2280,2275,10834
|
|
20240320,111000,7109492305,2280,2275,2280,2275,11173
|
|
20240320,110900,7084041515,2280,2275,2285,2275,52845
|
|
20240320,110800,6963583435,2275,2275,2280,2275,23447
|
|
20240320,110700,6910240875,2275,2280,2285,2275,57902
|
|
20240320,110600,6778313275,2280,2295,2295,2280,44076
|
|
20240320,110500,6677625775,2295,2295,2295,2290,119883
|
|
20240320,110400,6403087740,2295,2290,2295,2290,11439
|
|
20240320,110300,6376875455,2295,2300,2300,2290,49554
|
|
20240320,110200,6263177260,2295,2300,2305,2295,147932
|
|
20240320,110100,5923043955,2300,2305,2305,2300,2523
|
|
20240320,110000,5917235515,2300,2305,2310,2300,15546
|
|
20240320,105900,5881414660,2305,2305,2310,2305,13628
|
|
20240320,105800,5850002075,2305,2310,2310,2305,4034
|
|
20240320,105700,5840701240,2310,2310,2310,2305,9129
|
|
20240320,105600,5819657895,2305,2305,2305,2305,11987
|
|
20240320,105500,5792027860,2305,2310,2310,2300,20714
|
|
20240320,105400,5744277340,2310,2305,2310,2305,2979
|
|
20240320,105300,5737406280,2310,2305,2310,2305,4563
|
|
20240320,105200,5726876500,2310,2310,2310,2305,3822
|
|
20240320,105100,5718065460,2310,2310,2310,2305,4696
|
|
20240320,105000,5707222180,2310,2310,2310,2305,16353
|
|
20240320,104900,5669488680,2310,2310,2310,2305,12683
|
|
20240320,104800,5640250980,2305,2310,2310,2305,7821
|
|
20240320,104700,5622219840,2310,2310,2310,2305,2644
|
|
20240320,104600,5616113225,2310,2310,2310,2305,8470
|
|
20240320,104500,5596552805,2310,2315,2315,2310,6392
|
|
20240320,104400,5581774230,2315,2315,2315,2310,5801
|
|
20240320,104300,5568369915,2310,2315,2315,2310,4086
|
|
20240320,104200,5558925890,2315,2305,2315,2305,8385
|
|
20240320,104100,5539554870,2310,2305,2310,2305,9993
|
|
20240320,104000,5516493625,2305,2310,2310,2305,3542
|
|
20240320,103900,5508317610,2305,2310,2310,2305,9673
|
|
20240320,103800,5485978435,2310,2305,2310,2305,4612
|
|
20240320,103700,5475343260,2305,2305,2305,2300,8912
|
|
20240320,103600,5454808530,2305,2305,2305,2300,11209
|
|
20240320,103500,5428988655,2305,2305,2305,2300,11034
|
|
20240320,103400,5403581660,2305,2305,2305,2300,7619
|
|
20240320,103300,5386042780,2305,2305,2305,2300,8776
|
|
20240320,103200,5365855655,2300,2305,2310,2300,54006
|
|
20240320,103100,5241391930,2305,2310,2310,2305,3216
|
|
20240320,103000,5233977030,2310,2310,2310,2305,9027
|
|
20240320,102900,5213163795,2310,2310,2315,2305,15873
|
|
20240320,102800,5176509020,2310,2310,2310,2305,7584
|
|
20240320,102700,5159004615,2310,2310,2310,2305,5187
|
|
20240320,102600,5147029620,2310,2315,2315,2310,16562
|
|
20240320,102500,5108768555,2315,2310,2315,2310,24791
|
|
20240320,102400,5051483825,2310,2315,2315,2310,5252
|
|
20240320,102300,5039332630,2315,2315,2315,2310,22320
|
|
20240320,102200,4987768575,2310,2315,2315,2310,6142
|
|
20240320,102100,4973554495,2310,2315,2320,2310,27793
|
|
20240320,102000,4909213350,2315,2315,2320,2315,10344
|
|
20240320,101900,4885251960,2320,2320,2320,2315,3311
|
|
20240320,101800,4877573270,2320,2320,2325,2315,6428
|
|
20240320,101700,4862662760,2320,2325,2325,2315,13166
|
|
20240320,101600,4832116375,2320,2320,2325,2320,8675
|
|
20240320,101500,4811976360,2320,2320,2325,2315,10087
|
|
20240320,101400,4788575970,2320,2315,2320,2315,6898
|
|
20240320,101300,4772584470,2315,2325,2325,2315,28291
|
|
20240320,101200,4706971160,2325,2320,2325,2320,7120
|
|
20240320,101100,4690449225,2325,2325,2330,2325,21150
|
|
20240320,101000,4641274970,2330,2325,2330,2325,8494
|
|
20240320,100900,4621503885,2330,2330,2330,2325,6822
|
|
20240320,100800,4605632285,2325,2325,2330,2320,5127
|
|
20240320,100700,4593713485,2325,2330,2330,2325,22656
|
|
20240320,100600,4541028170,2330,2330,2330,2325,4638
|
|
20240320,100500,4530223890,2330,2330,2330,2325,7658
|
|
20240320,100400,4512389085,2330,2325,2330,2325,10915
|
|
20240320,100300,4486975650,2330,2330,2330,2325,21634
|
|
20240320,100200,4436639720,2330,2335,2335,2325,9108
|
|
20240320,100100,4415423365,2335,2335,2335,2330,9539
|
|
20240320,100000,4393194305,2330,2335,2335,2330,36328
|
|
20240320,095900,4308529150,2330,2330,2340,2330,6934
|
|
20240320,095800,4292319625,2340,2335,2340,2330,3140
|
|
20240320,095700,4284989730,2335,2330,2335,2330,25645
|
|
20240320,095600,4225177400,2335,2335,2335,2330,8815
|
|
20240320,095500,4204612150,2335,2335,2335,2330,1854
|
|
20240320,095400,4200284945,2335,2335,2340,2330,4713
|
|
20240320,095300,4189280385,2335,2340,2340,2330,4985
|
|
20240320,095200,4177639815,2340,2340,2340,2330,16963
|
|
20240320,095100,4138018000,2340,2335,2340,2330,4272
|
|
20240320,095000,4128039215,2335,2335,2335,2330,4303
|
|
20240320,094900,4117993175,2335,2335,2335,2330,2381
|
|
20240320,094800,4112436300,2335,2335,2345,2330,18008
|
|
20240320,094700,4070440785,2345,2340,2345,2335,25595
|
|
20240320,094600,4010538570,2345,2350,2350,2340,27836
|
|
20240320,094500,3945285625,2350,2350,2350,2345,4070
|
|
20240320,094400,3935723785,2350,2350,2350,2345,8491
|
|
20240320,094300,3915776030,2355,2355,2355,2345,39082
|
|
20240320,094200,3823892570,2355,2350,2355,2350,16460
|
|
20240320,094100,3785195460,2350,2350,2355,2345,27193
|
|
20240320,094000,3721290920,2350,2350,2355,2345,44796
|
|
20240320,093900,3616033125,2350,2355,2355,2340,42329
|
|
20240320,093800,3516540960,2355,2345,2355,2340,26674
|
|
20240320,093700,3453877800,2345,2340,2345,2340,3830
|
|
20240320,093600,3444898340,2340,2345,2345,2340,18965
|
|
20240320,093500,3400481800,2340,2340,2350,2335,20085
|
|
20240320,093400,3353449345,2340,2335,2340,2335,31164
|
|
20240320,093300,3280584040,2335,2335,2335,2330,14227
|
|
20240320,093200,3247381630,2335,2330,2335,2325,9580
|
|
20240320,093100,3225056230,2330,2330,2330,2325,15172
|
|
20240320,093000,3189721310,2330,2325,2330,2320,21952
|
|
20240320,092900,3138682790,2320,2320,2325,2315,16902
|
|
20240320,092800,3099476560,2320,2325,2325,2320,14665
|
|
20240320,092700,3065448335,2320,2320,2325,2320,11417
|
|
20240320,092600,3038941555,2325,2310,2330,2310,56084
|
|
20240320,092500,2908795155,2315,2325,2325,2310,44906
|
|
20240320,092400,2804774400,2325,2325,2330,2320,14730
|
|
20240320,092300,2770552710,2330,2330,2330,2320,36526
|
|
20240320,092200,2685589890,2330,2330,2335,2325,38177
|
|
20240320,092100,2596631265,2330,2330,2335,2330,18387
|
|
20240320,092000,2553780335,2335,2335,2335,2330,18329
|
|
20240320,091900,2511051470,2335,2340,2345,2330,26907
|
|
20240320,091800,2448273315,2340,2345,2350,2335,30720
|
|
20240320,091700,2376364820,2345,2345,2355,2340,39846
|
|
20240320,091600,2282771115,2350,2340,2350,2330,34752
|
|
20240320,091500,2201359650,2330,2335,2335,2325,32872
|
|
20240320,091400,2124716205,2335,2335,2335,2330,15757
|
|
20240320,091300,2087970090,2330,2340,2340,2330,28535
|
|
20240320,091200,2021330310,2335,2340,2345,2335,17843
|
|
20240320,091100,1979597435,2345,2340,2345,2335,12709
|
|
20240320,091000,1949857720,2335,2320,2335,2320,34093
|
|
20240320,090900,1870513650,2330,2340,2345,2320,59019
|
|
20240320,090800,1733029350,2345,2350,2360,2340,53011
|
|
20240320,090700,1608620885,2355,2355,2360,2350,88110
|
|
20240320,090600,1401338030,2355,2360,2365,2350,71062
|
|
20240320,090500,1233879090,2360,2355,2370,2350,91687
|
|
20240320,090400,1017928590,2365,2325,2365,2325,124225
|
|
20240320,090300,726350505,2325,2325,2340,2320,64619
|
|
20240320,090200,575863615,2330,2310,2330,2310,63647
|
|
20240320,090100,428337870,2310,2310,2315,2300,46039
|
|
20240320,090000,322043130,2310,2300,2320,2295,139134
|