577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,183400,32156390935,2050,2050,2050,2050,188425
|
|
20240322,183300,32156390935,2050,2050,2050,2050,0
|
|
20240322,183200,32156390935,2050,2050,2050,2050,0
|
|
20240322,183100,32156390935,2050,2050,2050,2050,0
|
|
20240322,183000,32156390935,2050,2050,2050,2050,0
|
|
20240322,182900,32156390935,2050,2050,2050,2050,0
|
|
20240322,182800,32156390935,2050,2050,2050,2050,0
|
|
20240322,182700,32156390935,2050,2050,2050,2050,0
|
|
20240322,182600,32156390935,2050,2050,2050,2050,0
|
|
20240322,182500,32156390935,2050,2050,2050,2050,0
|
|
20240322,182400,32156390935,2050,2050,2050,2050,0
|
|
20240322,182300,32156390935,2050,2050,2050,2050,0
|
|
20240322,182200,32156390935,2050,2050,2050,2050,0
|
|
20240322,182100,32156390935,2050,2050,2050,2050,0
|
|
20240322,182000,32156390935,2050,2050,2050,2050,0
|
|
20240322,181900,32156390935,2050,2050,2050,2050,0
|
|
20240322,181800,32156390935,2050,2050,2050,2050,0
|
|
20240322,181700,32156390935,2050,2050,2050,2050,0
|
|
20240322,181600,32156390935,2050,2050,2050,2050,0
|
|
20240322,181500,32156390935,2050,2050,2050,2050,0
|
|
20240322,181400,32156390935,2050,2050,2050,2050,0
|
|
20240322,181300,32156390935,2050,2050,2050,2050,0
|
|
20240322,181200,32156390935,2050,2050,2050,2050,0
|
|
20240322,181100,32156390935,2050,2050,2050,2050,0
|
|
20240322,181000,32156390935,2050,2050,2050,2050,0
|
|
20240322,180900,32156390935,2050,2050,2050,2050,0
|
|
20240322,180800,32156390935,2050,2050,2050,2050,0
|
|
20240322,180700,32156390935,2050,2050,2050,2050,0
|
|
20240322,180600,32156390935,2050,2050,2050,2050,0
|
|
20240322,180500,32156390935,2050,2050,2050,2050,0
|
|
20240322,180400,32156390935,2050,2050,2050,2050,188425
|
|
20240322,180300,32156390935,2050,2050,2050,2050,0
|
|
20240322,180200,32156390935,2050,2050,2050,2050,0
|
|
20240322,180100,32156390935,2050,2050,2050,2050,0
|
|
20240322,180000,32156390935,2050,2050,2050,2050,0
|
|
20240322,175900,32156390935,2050,2050,2050,2050,0
|
|
20240322,175800,32156390935,2050,2050,2050,2050,0
|
|
20240322,175700,32156390935,2050,2050,2050,2050,0
|
|
20240322,175600,32156390935,2050,2050,2050,2050,0
|
|
20240322,175500,32156390935,2050,2050,2050,2050,0
|
|
20240322,175400,32156390935,2050,2050,2050,2050,0
|
|
20240322,175300,32156390935,2050,2050,2050,2050,0
|
|
20240322,175200,32156390935,2050,2050,2050,2050,0
|
|
20240322,175100,32156390935,2050,2050,2050,2050,0
|
|
20240322,175000,32156390935,2050,2050,2050,2050,0
|
|
20240322,174900,32156390935,2050,2050,2050,2050,0
|
|
20240322,174800,32156390935,2050,2050,2050,2050,0
|
|
20240322,174700,32156390935,2050,2050,2050,2050,0
|
|
20240322,174600,32156390935,2050,2050,2050,2050,0
|
|
20240322,174500,32156390935,2050,2050,2050,2050,0
|
|
20240322,174400,32156390935,2050,2050,2050,2050,0
|
|
20240322,174300,32156390935,2050,2050,2050,2050,0
|
|
20240322,174200,32156390935,2050,2050,2050,2050,0
|
|
20240322,174100,32156390935,2050,2050,2050,2050,0
|
|
20240322,174000,32156390935,2050,2050,2050,2050,0
|
|
20240322,173900,32156390935,2050,2050,2050,2050,0
|
|
20240322,173800,32156390935,2050,2050,2050,2050,0
|
|
20240322,173700,32156390935,2050,2050,2050,2050,0
|
|
20240322,173600,32156390935,2050,2050,2050,2050,0
|
|
20240322,173500,32156390935,2050,2050,2050,2050,0
|
|
20240322,173400,32156390935,2050,2050,2050,2050,188425
|
|
20240322,173300,32156390935,2050,2050,2050,2050,0
|
|
20240322,173200,32156390935,2050,2050,2050,2050,0
|
|
20240322,173100,32156390935,2050,2050,2050,2050,0
|
|
20240322,173000,32156390935,2050,2050,2050,2050,0
|
|
20240322,172900,32156390935,2050,2050,2050,2050,0
|
|
20240322,172800,32156390935,2050,2050,2050,2050,0
|
|
20240322,172700,32156390935,2050,2050,2050,2050,0
|
|
20240322,172600,32156390935,2050,2050,2050,2050,0
|
|
20240322,172500,32156390935,2050,2050,2050,2050,0
|
|
20240322,172400,32156390935,2050,2050,2050,2050,0
|
|
20240322,172300,32156390935,2050,2050,2050,2050,0
|
|
20240322,172200,32156390935,2050,2050,2050,2050,0
|
|
20240322,172100,32156390935,2050,2050,2050,2050,0
|
|
20240322,172000,32156390935,2050,2050,2050,2050,0
|
|
20240322,171900,32156390935,2050,2050,2050,2050,0
|
|
20240322,171800,32156390935,2050,2050,2050,2050,0
|
|
20240322,171700,32156390935,2050,2050,2050,2050,0
|
|
20240322,171600,32156390935,2050,2050,2050,2050,0
|
|
20240322,171500,32156390935,2050,2050,2050,2050,0
|
|
20240322,171400,32156390935,2050,2050,2050,2050,0
|
|
20240322,171300,32156390935,2050,2050,2050,2050,0
|
|
20240322,171200,32156390935,2050,2050,2050,2050,0
|
|
20240322,171100,32156390935,2050,2050,2050,2050,0
|
|
20240322,171000,32156390935,2050,2050,2050,2050,0
|
|
20240322,170900,32156390935,2050,2050,2050,2050,0
|
|
20240322,170800,32156390935,2050,2050,2050,2050,0
|
|
20240322,170700,32156390935,2050,2050,2050,2050,0
|
|
20240322,170600,32156390935,2050,2050,2050,2050,0
|
|
20240322,170500,32156390935,2050,2050,2050,2050,0
|
|
20240322,170400,32156390935,2050,2050,2050,2050,188425
|
|
20240322,170300,32156390935,2050,2050,2050,2050,0
|
|
20240322,170200,32156390935,2050,2050,2050,2050,0
|
|
20240322,170100,32156390935,2050,2050,2050,2050,0
|
|
20240322,170000,32156390935,2050,2050,2050,2050,0
|
|
20240322,165900,32156390935,2050,2050,2050,2050,0
|
|
20240322,165800,32156390935,2050,2050,2050,2050,0
|
|
20240322,165700,32156390935,2050,2050,2050,2050,0
|
|
20240322,165600,32156390935,2050,2050,2050,2050,0
|
|
20240322,165500,32156390935,2050,2050,2050,2050,0
|
|
20240322,165400,32156390935,2050,2050,2050,2050,0
|
|
20240322,165300,32156390935,2050,2050,2050,2050,0
|
|
20240322,165200,32156390935,2050,2050,2050,2050,0
|
|
20240322,165100,32156390935,2050,2050,2050,2050,0
|
|
20240322,165000,32156390935,2050,2050,2050,2050,0
|
|
20240322,164900,32156390935,2050,2050,2050,2050,0
|
|
20240322,164800,32156390935,2050,2050,2050,2050,0
|
|
20240322,164700,32156390935,2050,2050,2050,2050,0
|
|
20240322,164600,32156390935,2050,2050,2050,2050,0
|
|
20240322,164500,32156390935,2050,2050,2050,2050,0
|
|
20240322,164400,32156390935,2050,2050,2050,2050,0
|
|
20240322,164300,32156390935,2050,2050,2050,2050,0
|
|
20240322,164200,32156390935,2050,2050,2050,2050,0
|
|
20240322,164100,32156390935,2050,2050,2050,2050,0
|
|
20240322,164000,32156390935,2050,2050,2050,2050,0
|
|
20240322,163900,32156390935,2050,2050,2050,2050,0
|
|
20240322,163800,32156390935,2050,2050,2050,2050,0
|
|
20240322,163700,32156390935,2050,2050,2050,2050,0
|
|
20240322,163600,32156390935,2050,2050,2050,2050,0
|
|
20240322,163500,32156390935,2050,2050,2050,2050,0
|
|
20240322,163400,32156390935,2050,2050,2050,2050,188425
|
|
20240322,163300,32156390935,2050,2050,2050,2050,0
|
|
20240322,163200,32156390935,2050,2050,2050,2050,0
|
|
20240322,163100,32156390935,2050,2050,2050,2050,0
|
|
20240322,163000,32156390935,2050,2050,2050,2050,0
|
|
20240322,162900,32156390935,2050,2050,2050,2050,0
|
|
20240322,162800,32156390935,2050,2050,2050,2050,0
|
|
20240322,162700,32156390935,2050,2050,2050,2050,0
|
|
20240322,162600,32156390935,2050,2050,2050,2050,0
|
|
20240322,162500,32156390935,2050,2050,2050,2050,0
|
|
20240322,162400,32156390935,2050,2050,2050,2050,0
|
|
20240322,162300,32156390935,2050,2050,2050,2050,0
|
|
20240322,162200,32156390935,2050,2050,2050,2050,0
|
|
20240322,162100,32156390935,2050,2050,2050,2050,0
|
|
20240322,162000,32156390935,2050,2050,2050,2050,0
|
|
20240322,161900,32156390935,2050,2050,2050,2050,0
|
|
20240322,161800,32156390935,2050,2050,2050,2050,0
|
|
20240322,161700,32156390935,2050,2050,2050,2050,0
|
|
20240322,161600,32156390935,2050,2050,2050,2050,0
|
|
20240322,161500,32156390935,2050,2050,2050,2050,0
|
|
20240322,161400,32156390935,2050,2050,2050,2050,0
|
|
20240322,161300,32156390935,2050,2050,2050,2050,0
|
|
20240322,161200,32156390935,2050,2050,2050,2050,0
|
|
20240322,161100,32156390935,2050,2050,2050,2050,0
|
|
20240322,161000,32156390935,2050,2050,2050,2050,0
|
|
20240322,160900,32156390935,2050,2050,2050,2050,0
|
|
20240322,160800,32156390935,2050,2050,2050,2050,0
|
|
20240322,160700,32156390935,2050,2050,2050,2050,0
|
|
20240322,160600,32156390935,2050,2050,2050,2050,0
|
|
20240322,160500,32156390935,2050,2050,2050,2050,0
|
|
20240322,160400,32156390935,2050,2050,2050,2050,188425
|
|
20240322,160300,32156390935,2050,2050,2050,2050,0
|
|
20240322,160200,32156390935,2050,2050,2050,2050,0
|
|
20240322,160100,32156390935,2050,2050,2050,2050,0
|
|
20240322,160000,32156390935,2050,2050,2050,2050,0
|
|
20240322,155900,32156390935,2050,2050,2050,2050,0
|
|
20240322,155800,32156390935,2050,2050,2050,2050,0
|
|
20240322,155700,32156390935,2050,2050,2050,2050,0
|
|
20240322,155600,32156390935,2050,2050,2050,2050,0
|
|
20240322,155500,32156390935,2050,2050,2050,2050,0
|
|
20240322,155400,32156390935,2050,2050,2050,2050,0
|
|
20240322,155300,32156390935,2050,2050,2050,2050,0
|
|
20240322,155200,32156390935,2050,2050,2050,2050,0
|
|
20240322,155100,32156390935,2050,2050,2050,2050,0
|
|
20240322,155000,32156390935,2050,2050,2050,2050,0
|
|
20240322,154900,32156390935,2050,2050,2050,2050,0
|
|
20240322,154800,32156390935,2050,2050,2050,2050,0
|
|
20240322,154700,32156390935,2050,2050,2050,2050,0
|
|
20240322,154600,32156390935,2050,2050,2050,2050,0
|
|
20240322,154500,32156390935,2050,2050,2050,2050,0
|
|
20240322,154400,32156390935,2050,2050,2050,2050,0
|
|
20240322,154300,32156390935,2050,2050,2050,2050,0
|
|
20240322,154200,32156390935,2050,2050,2050,2050,0
|
|
20240322,154100,32156390935,2050,2050,2050,2050,0
|
|
20240322,154000,32156390935,2050,2050,2050,2050,0
|
|
20240322,153900,32156390935,2050,2050,2050,2050,0
|
|
20240322,153800,32156390935,2050,2050,2050,2050,0
|
|
20240322,153700,32156390935,2050,2050,2050,2050,0
|
|
20240322,153600,32156390935,2050,2050,2050,2050,0
|
|
20240322,153500,32156390935,2050,2050,2050,2050,0
|
|
20240322,153400,32156390935,2050,2050,2050,2050,188425
|
|
20240322,153300,32156390935,2050,2050,2050,2050,0
|
|
20240322,153200,32156390935,2050,2050,2050,2050,0
|
|
20240322,153100,32156390935,2050,2050,2050,2050,0
|
|
20240322,153000,32156390935,2050,2050,2050,2050,188425
|
|
20240322,152900,31770119685,2055,2055,2055,2055,0
|
|
20240322,152800,31770119685,2055,2055,2055,2055,0
|
|
20240322,152700,31770119685,2055,2055,2055,2055,0
|
|
20240322,152600,31770119685,2055,2055,2055,2055,0
|
|
20240322,152500,31770119685,2055,2055,2055,2055,0
|
|
20240322,152400,31770119685,2055,2055,2055,2055,0
|
|
20240322,152300,31770119685,2055,2055,2055,2055,0
|
|
20240322,152200,31770119685,2055,2055,2055,2055,0
|
|
20240322,152100,31770119685,2055,2055,2055,2055,0
|
|
20240322,152000,31770119685,2055,2055,2055,2055,0
|
|
20240322,151900,31770119685,2055,2055,2055,2050,77514
|
|
20240322,151800,31611077955,2055,2055,2055,2050,8236
|
|
20240322,151700,31594162240,2055,2055,2055,2050,24874
|
|
20240322,151600,31543110930,2050,2055,2055,2050,27674
|
|
20240322,151500,31486292775,2055,2050,2055,2050,37167
|
|
20240322,151400,31410016340,2055,2045,2055,2045,20260
|
|
20240322,151300,31368430370,2050,2050,2050,2045,40047
|
|
20240322,151200,31286354640,2050,2045,2050,2040,20596
|
|
20240322,151100,31244221960,2045,2045,2045,2040,16783
|
|
20240322,151000,31209929255,2045,2040,2045,2035,39820
|
|
20240322,150900,31128698700,2040,2035,2040,2030,18002
|
|
20240322,150800,31091994635,2035,2035,2040,2030,37256
|
|
20240322,150700,31016174575,2035,2030,2035,2025,27747
|
|
20240322,150600,30959871300,2035,2035,2035,2025,22109
|
|
20240322,150500,30914999635,2035,2035,2045,2030,49625
|
|
20240322,150400,30813825830,2035,2040,2045,2030,40995
|
|
20240322,150300,30730284460,2040,2050,2050,2040,18969
|
|
20240322,150200,30691458695,2050,2045,2050,2040,36267
|
|
20240322,150100,30617245815,2040,2030,2045,2020,52067
|
|
20240322,150000,30511565805,2030,2020,2030,2015,41939
|
|
20240322,145900,30426807745,2020,2025,2030,2015,91678
|
|
20240322,145800,30241287835,2015,2035,2035,2005,199934
|
|
20240322,145700,29837792540,2035,2055,2060,2030,527772
|
|
20240322,145600,28756421675,2060,2065,2065,2055,116414
|
|
20240322,145500,28516626845,2065,2065,2065,2060,47692
|
|
20240322,145400,28418334635,2060,2065,2065,2060,17582
|
|
20240322,145300,28382073670,2065,2065,2065,2060,26933
|
|
20240322,145200,28326568770,2065,2065,2065,2060,8636
|
|
20240322,145100,28308752630,2065,2060,2065,2060,14320
|
|
20240322,145000,28279216745,2065,2060,2065,2060,11548
|
|
20240322,144900,28255395730,2060,2060,2065,2060,16738
|
|
20240322,144800,28220913020,2065,2060,2065,2060,21779
|
|
20240322,144700,28176002785,2065,2065,2065,2060,12841
|
|
20240322,144600,28149499965,2060,2065,2065,2060,24147
|
|
20240322,144500,28099722470,2065,2065,2065,2060,8902
|
|
20240322,144400,28081379300,2060,2060,2065,2060,20171
|
|
20240322,144300,28039824720,2060,2065,2070,2060,12752
|
|
20240322,144200,28013514465,2065,2065,2070,2065,40659
|
|
20240322,144100,27929551695,2065,2070,2070,2065,13921
|
|
20240322,144000,27900804210,2070,2070,2070,2065,8359
|
|
20240322,143900,27883533050,2070,2065,2070,2065,4676
|
|
20240322,143800,27873868835,2070,2070,2070,2065,5149
|
|
20240322,143700,27863229125,2070,2065,2070,2065,18597
|
|
20240322,143600,27824764135,2070,2070,2070,2065,4641
|
|
20240322,143500,27815173230,2070,2070,2070,2065,7872
|
|
20240322,143400,27798888385,2070,2070,2070,2060,14738
|
|
20240322,143300,27768416935,2065,2065,2070,2065,16604
|
|
20240322,143200,27734118720,2065,2070,2070,2065,4575
|
|
20240322,143100,27724659100,2070,2070,2070,2065,2830
|
|
20240322,143000,27718804665,2070,2070,2070,2065,11318
|
|
20240322,142900,27695390250,2070,2065,2070,2060,24960
|
|
20240322,142800,27643851045,2060,2065,2065,2060,12937
|
|
20240322,142700,27617160310,2060,2065,2065,2060,10153
|
|
20240322,142600,27596235015,2065,2065,2065,2060,15393
|
|
20240322,142500,27564469360,2060,2065,2065,2060,55298
|
|
20240322,142400,27450443670,2060,2065,2065,2060,5599
|
|
20240322,142300,27438898805,2065,2065,2065,2060,11125
|
|
20240322,142200,27415943300,2065,2070,2070,2060,45142
|
|
20240322,142100,27322726165,2070,2070,2070,2065,18319
|
|
20240322,142000,27284864240,2065,2070,2070,2065,28299
|
|
20240322,141900,27226401880,2070,2070,2070,2065,13395
|
|
20240322,141800,27198687870,2070,2075,2075,2065,9840
|
|
20240322,141700,27178296130,2075,2070,2080,2070,131832
|
|
20240322,141600,26905092135,2075,2075,2075,2070,3770
|
|
20240322,141500,26897276010,2075,2070,2075,2070,14591
|
|
20240322,141400,26867022335,2075,2070,2075,2070,5350
|
|
20240322,141300,26855925085,2070,2075,2075,2070,12302
|
|
20240322,141200,26830405285,2075,2075,2075,2070,6405
|
|
20240322,141100,26817115355,2075,2070,2075,2070,11741
|
|
20240322,141000,26792776830,2070,2075,2075,2070,9557
|
|
20240322,140900,26772970085,2075,2075,2075,2070,12308
|
|
20240322,140800,26747486860,2075,2075,2075,2070,9493
|
|
20240322,140700,26727821680,2075,2070,2075,2070,3293
|
|
20240322,140600,26720990340,2070,2070,2075,2070,5034
|
|
20240322,140500,26710555750,2075,2070,2075,2070,5119
|
|
20240322,140400,26699953785,2070,2075,2075,2070,10598
|
|
20240322,140300,26678008600,2070,2070,2075,2070,4620
|
|
20240322,140200,26668442520,2070,2075,2075,2070,2107
|
|
20240322,140100,26664080010,2075,2075,2075,2070,5195
|
|
20240322,140000,26653305085,2075,2070,2075,2070,11581
|
|
20240322,135900,26629321260,2070,2075,2075,2070,9586
|
|
20240322,135800,26609445240,2070,2070,2075,2070,3129
|
|
20240322,135700,26602964825,2075,2070,2075,2070,3526
|
|
20240322,135600,26595653000,2075,2075,2075,2070,5348
|
|
20240322,135500,26584578625,2070,2070,2075,2070,6197
|
|
20240322,135400,26571750810,2070,2075,2075,2070,7169
|
|
20240322,135300,26556903260,2075,2070,2075,2070,12466
|
|
20240322,135200,26531083295,2075,2080,2080,2070,8264
|
|
20240322,135100,26513929460,2080,2075,2080,2070,12062
|
|
20240322,135000,26488912805,2075,2070,2075,2070,5137
|
|
20240322,134900,26478268960,2075,2065,2075,2065,11801
|
|
20240322,134800,26453852975,2065,2065,2070,2065,16764
|
|
20240322,134700,26419212525,2065,2070,2070,2065,10513
|
|
20240322,134600,26397500145,2070,2065,2070,2065,10650
|
|
20240322,134500,26375487755,2065,2070,2070,2065,7097
|
|
20240322,134400,26360822320,2070,2070,2075,2065,5126
|
|
20240322,134300,26350211700,2070,2075,2075,2070,7903
|
|
20240322,134200,26333844635,2070,2065,2075,2065,3394
|
|
20240322,134100,26326818340,2065,2070,2070,2065,2126
|
|
20240322,134000,26322419105,2065,2065,2070,2065,9993
|
|
20240322,133900,26301762950,2070,2065,2070,2060,16441
|
|
20240322,133800,26267814865,2065,2065,2065,2060,9072
|
|
20240322,133700,26249117630,2065,2060,2065,2060,5469
|
|
20240322,133600,26237846645,2060,2065,2065,2060,6072
|
|
20240322,133500,26225325035,2065,2060,2065,2060,33158
|
|
20240322,133400,26157012315,2060,2065,2070,2060,4065
|
|
20240322,133300,26148632730,2065,2060,2070,2060,31798
|
|
20240322,133200,26083099150,2065,2075,2075,2060,18958
|
|
20240322,133100,26043949250,2070,2060,2070,2060,30482
|
|
20240322,133000,25980979580,2060,2060,2065,2055,38857
|
|
20240322,132900,25900921280,2065,2065,2065,2060,8887
|
|
20240322,132800,25882603260,2060,2060,2065,2055,28665
|
|
20240322,132700,25823656520,2060,2060,2060,2055,37531
|
|
20240322,132600,25746454155,2055,2060,2065,2055,117275
|
|
20240322,132500,25505210430,2060,2065,2065,2060,55284
|
|
20240322,132400,25391302050,2065,2070,2070,2065,66181
|
|
20240322,132300,25254633295,2070,2070,2075,2070,44568
|
|
20240322,132200,25162377035,2070,2070,2075,2070,30101
|
|
20240322,132100,25100065365,2070,2080,2080,2070,11597
|
|
20240322,132000,25076040570,2080,2075,2080,2075,27136
|
|
20240322,131900,25019733240,2075,2075,2080,2075,14800
|
|
20240322,131800,24989023230,2080,2075,2080,2070,13649
|
|
20240322,131700,24960722245,2075,2075,2080,2075,11955
|
|
20240322,131600,24935905615,2075,2075,2080,2075,12411
|
|
20240322,131500,24910144280,2080,2080,2080,2075,2726
|
|
20240322,131400,24904478710,2075,2075,2080,2075,9729
|
|
20240322,131300,24884282795,2075,2070,2080,2070,8709
|
|
20240322,131200,24866212285,2070,2080,2080,2070,13308
|
|
20240322,131100,24838599790,2080,2075,2080,2070,11411
|
|
20240322,131000,24814918020,2075,2075,2080,2075,9773
|
|
20240322,130900,24794638545,2075,2075,2080,2070,14236
|
|
20240322,130800,24765099040,2070,2075,2085,2070,40581
|
|
20240322,130700,24680885890,2080,2085,2090,2075,64987
|
|
20240322,130600,24545609770,2080,2085,2085,2080,15713
|
|
20240322,130500,24512893990,2080,2080,2085,2080,18974
|
|
20240322,130400,24473425420,2085,2080,2085,2075,26380
|
|
20240322,130300,24418496265,2075,2075,2080,2070,25934
|
|
20240322,130200,24364795045,2070,2075,2080,2070,40596
|
|
20240322,130100,24280683565,2075,2070,2075,2070,82686
|
|
20240322,130000,24109514735,2075,2080,2080,2070,43830
|
|
20240322,125900,24018602545,2080,2090,2090,2075,56463
|
|
20240322,125800,23901037430,2090,2090,2095,2085,72688
|
|
20240322,125700,23749117470,2090,2100,2105,2090,189009
|
|
20240322,125600,23352420560,2105,2100,2105,2100,6353
|
|
20240322,125500,23339068990,2100,2100,2105,2100,2476
|
|
20240322,125400,23333866810,2100,2100,2105,2100,23268
|
|
20240322,125300,23284987570,2100,2105,2110,2100,16497
|
|
20240322,125200,23250237885,2105,2105,2105,2100,48624
|
|
20240322,125100,23147887945,2105,2110,2110,2105,3168
|
|
20240322,125000,23141218335,2105,2105,2110,2105,6097
|
|
20240322,124900,23128369010,2110,2110,2115,2105,4262
|
|
20240322,124800,23119376265,2110,2110,2115,2110,46306
|
|
20240322,124700,23021667570,2110,2110,2115,2110,4583
|
|
20240322,124600,23011993205,2115,2110,2115,2110,5674
|
|
20240322,124500,23000015975,2110,2115,2115,2110,5649
|
|
20240322,124400,22988093530,2115,2115,2115,2110,1016
|
|
20240322,124300,22985946580,2115,2115,2115,2115,7405
|
|
20240322,124200,22970285005,2120,2115,2120,2115,3019
|
|
20240322,124100,22963886610,2115,2115,2120,2115,3519
|
|
20240322,124000,22956439830,2115,2120,2120,2115,2215
|
|
20240322,123900,22951753075,2120,2120,2120,2115,12361
|
|
20240322,123800,22925605170,2120,2120,2120,2115,6736
|
|
20240322,123700,22911357070,2120,2120,2120,2115,3090
|
|
20240322,123600,22904819755,2120,2115,2120,2115,2684
|
|
20240322,123500,22899139760,2120,2115,2120,2115,2878
|
|
20240322,123400,22893046795,2115,2115,2120,2115,1303
|
|
20240322,123300,22890290140,2120,2115,2120,2115,8772
|
|
20240322,123200,22871735795,2120,2115,2120,2115,1356
|
|
20240322,123100,22868867585,2115,2120,2120,2115,2078
|
|
20240322,123000,22864471455,2120,2120,2120,2115,1122
|
|
20240322,122900,22862096890,2120,2115,2120,2110,12018
|
|
20240322,122800,22836679105,2115,2115,2120,2110,11669
|
|
20240322,122700,22812022965,2120,2120,2120,2115,1975
|
|
20240322,122600,22807844410,2115,2115,2120,2115,8116
|
|
20240322,122500,22790666175,2120,2115,2120,2110,4912
|
|
20240322,122400,22780280865,2110,2120,2120,2110,15852
|
|
20240322,122300,22746776200,2120,2120,2120,2115,4259
|
|
20240322,122200,22737749885,2120,2115,2120,2115,3499
|
|
20240322,122100,22730339850,2110,2110,2115,2110,4320
|
|
20240322,122000,22721203915,2115,2115,2115,2110,11922
|
|
20240322,121900,22696017715,2110,2110,2115,2110,493
|
|
20240322,121800,22694976570,2110,2115,2115,2110,12351
|
|
20240322,121700,22668903405,2110,2115,2115,2110,2466
|
|
20240322,121600,22663689475,2115,2110,2115,2110,5219
|
|
20240322,121500,22652668855,2110,2115,2115,2110,3677
|
|
20240322,121400,22644896665,2115,2115,2120,2115,30538
|
|
20240322,121300,22580305940,2115,2115,2115,2110,9261
|
|
20240322,121200,22560738385,2115,2110,2115,2110,2133
|
|
20240322,121100,22556230385,2115,2110,2115,2110,4348
|
|
20240322,121000,22547051980,2115,2115,2115,2110,9234
|
|
20240322,120900,22527552375,2115,2110,2115,2110,2676
|
|
20240322,120800,22521902860,2115,2115,2115,2115,14821
|
|
20240322,120700,22490556445,2115,2115,2120,2115,10398
|
|
20240322,120600,22468564575,2115,2110,2120,2110,3130
|
|
20240322,120500,22461945130,2115,2120,2120,2115,2642
|
|
20240322,120400,22456351595,2115,2115,2115,2110,2988
|
|
20240322,120300,22450033045,2115,2115,2115,2110,10227
|
|
20240322,120200,22428425990,2115,2110,2115,2110,28885
|
|
20240322,120100,22367444855,2115,2115,2115,2110,3630
|
|
20240322,120000,22359772820,2115,2115,2115,2110,4279
|
|
20240322,115900,22350722810,2115,2115,2115,2110,1820
|
|
20240322,115800,22346877000,2115,2115,2115,2110,5089
|
|
20240322,115700,22336121770,2115,2115,2115,2110,6109
|
|
20240322,115600,22323205285,2115,2115,2120,2115,1825
|
|
20240322,115500,22319345330,2120,2115,2120,2110,5289
|
|
20240322,115400,22308166990,2120,2115,2120,2115,12710
|
|
20240322,115300,22281280335,2120,2120,2120,2115,2463
|
|
20240322,115200,22276064265,2115,2120,2120,2115,10003
|
|
20240322,115100,22254898625,2120,2115,2120,2115,10726
|
|
20240322,115000,22232190875,2120,2115,2120,2115,6440
|
|
20240322,114900,22218570270,2115,2120,2120,2115,5199
|
|
20240322,114800,22207573970,2115,2125,2125,2115,27267
|
|
20240322,114700,22149766750,2120,2130,2130,2120,6842
|
|
20240322,114600,22135229045,2125,2125,2130,2125,10895
|
|
20240322,114500,22112076410,2125,2120,2125,2120,7069
|
|
20240322,114400,22097064115,2125,2130,2130,2120,10522
|
|
20240322,114300,22074709405,2130,2125,2130,2125,8370
|
|
20240322,114200,22056916995,2125,2130,2130,2125,19520
|
|
20240322,114100,22015426810,2130,2130,2130,2125,1835
|
|
20240322,114000,22011523820,2130,2125,2130,2125,8042
|
|
20240322,113900,21994411765,2130,2130,2130,2125,6939
|
|
20240322,113800,21979632860,2130,2130,2135,2125,37458
|
|
20240322,113700,21899879450,2130,2125,2130,2125,5184
|
|
20240322,113600,21888853005,2130,2130,2130,2125,3405
|
|
20240322,113500,21881603660,2130,2130,2130,2125,15168
|
|
20240322,113400,21849337160,2130,2125,2130,2125,19050
|
|
20240322,113300,21808818735,2130,2125,2130,2120,17061
|
|
20240322,113200,21772578050,2125,2115,2125,2115,32329
|
|
20240322,113100,21704049710,2115,2115,2120,2115,15221
|
|
20240322,113000,21671805415,2115,2115,2120,2110,6682
|
|
20240322,112900,21657672640,2115,2115,2120,2110,14042
|
|
20240322,112800,21628015415,2115,2110,2115,2110,3414
|
|
20240322,112700,21620808780,2110,2115,2115,2110,9093
|
|
20240322,112600,21601577420,2115,2115,2120,2110,15651
|
|
20240322,112500,21568445555,2115,2110,2115,2110,5311
|
|
20240322,112400,21557218075,2115,2110,2115,2105,34914
|
|
20240322,112300,21483551620,2110,2105,2110,2105,9248
|
|
20240322,112200,21464069895,2105,2100,2105,2100,9154
|
|
20240322,112100,21444811265,2105,2105,2110,2100,6050
|
|
20240322,112000,21432086160,2105,2110,2110,2105,26742
|
|
20240322,111900,21375768790,2105,2110,2110,2105,15788
|
|
20240322,111800,21342494140,2105,2105,2110,2105,10819
|
|
20240322,111700,21319714905,2105,2110,2110,2105,14174
|
|
20240322,111600,21289870930,2110,2110,2115,2105,11945
|
|
20240322,111500,21264668510,2105,2110,2110,2105,9586
|
|
20240322,111400,21244470050,2105,2110,2110,2105,9032
|
|
20240322,111300,21225439395,2110,2110,2115,2110,43180
|
|
20240322,111200,21134322465,2115,2115,2120,2110,6276
|
|
20240322,111100,21121047140,2115,2115,2120,2110,14909
|
|
20240322,111000,21089552500,2115,2115,2120,2115,8337
|
|
20240322,110900,21071919740,2115,2115,2120,2110,17044
|
|
20240322,110800,21035872050,2115,2115,2120,2115,8842
|
|
20240322,110700,21017160065,2120,2115,2120,2115,3942
|
|
20240322,110600,21008812610,2115,2110,2115,2110,8859
|
|
20240322,110500,20990077925,2110,2110,2115,2110,6704
|
|
20240322,110400,20975922245,2110,2110,2110,2105,9222
|
|
20240322,110300,20956487515,2110,2115,2115,2110,31289
|
|
20240322,110200,20890465955,2110,2115,2115,2110,17014
|
|
20240322,110100,20854542965,2115,2115,2120,2110,10222
|
|
20240322,110000,20832922950,2115,2115,2120,2115,11020
|
|
20240322,105900,20809614945,2120,2120,2120,2115,14723
|
|
20240322,105800,20778463385,2120,2115,2120,2115,9927
|
|
20240322,105700,20757461190,2120,2115,2120,2110,6667
|
|
20240322,105600,20743354320,2115,2115,2115,2110,20058
|
|
20240322,105500,20700932270,2120,2115,2120,2115,6874
|
|
20240322,105400,20686380030,2120,2115,2120,2115,7449
|
|
20240322,105300,20670600565,2120,2120,2120,2115,5191
|
|
20240322,105200,20659619415,2120,2125,2125,2115,10972
|
|
20240322,105100,20636380970,2120,2120,2120,2115,18210
|
|
20240322,105000,20597800420,2115,2120,2120,2115,33205
|
|
20240322,104900,20527449025,2120,2120,2125,2115,14982
|
|
20240322,104800,20495699230,2120,2120,2125,2115,26776
|
|
20240322,104700,20438914040,2120,2130,2135,2115,49198
|
|
20240322,104600,20334385745,2130,2120,2130,2120,20758
|
|
20240322,104500,20290300255,2120,2145,2145,2120,131606
|
|
20240322,104400,20008952030,2145,2140,2145,2140,31685
|
|
20240322,104300,19941007805,2140,2135,2140,2130,62104
|
|
20240322,104200,19808305570,2135,2135,2135,2130,32011
|
|
20240322,104100,19740043620,2130,2125,2135,2125,27637
|
|
20240322,104000,19681181820,2125,2120,2125,2115,73853
|
|
20240322,103900,19524472065,2115,2120,2120,2115,11842
|
|
20240322,103800,19499388135,2120,2115,2120,2115,27477
|
|
20240322,103700,19441197105,2115,2115,2120,2115,13620
|
|
20240322,103600,19412353205,2110,2110,2115,2110,13521
|
|
20240322,103500,19383766210,2115,2115,2115,2110,19031
|
|
20240322,103400,19343518980,2110,2115,2115,2110,13021
|
|
20240322,103300,19316014150,2110,2115,2115,2110,10475
|
|
20240322,103200,19293883315,2115,2105,2115,2105,12310
|
|
20240322,103100,19267899600,2110,2110,2110,2105,14216
|
|
20240322,103000,19237908675,2110,2110,2110,2105,14864
|
|
20240322,102900,19206548245,2110,2105,2110,2105,14400
|
|
20240322,102800,19176225880,2105,2105,2110,2100,39155
|
|
20240322,102700,19093803630,2105,2105,2105,2100,5482
|
|
20240322,102600,19082264225,2100,2100,2105,2095,37253
|
|
20240322,102500,19004007545,2100,2095,2100,2095,91062
|
|
20240322,102400,18812846035,2095,2095,2100,2095,11511
|
|
20240322,102300,18788727795,2095,2095,2100,2095,9208
|
|
20240322,102200,18769434720,2100,2095,2100,2095,11506
|
|
20240322,102100,18745328480,2095,2105,2105,2095,15216
|
|
20240322,102000,18713405220,2100,2100,2105,2095,8120
|
|
20240322,101900,18696353340,2100,2100,2105,2095,36132
|
|
20240322,101800,18620454575,2100,2100,2105,2100,6281
|
|
20240322,101700,18607252910,2105,2105,2105,2095,15217
|
|
20240322,101600,18575296195,2105,2095,2105,2095,34743
|
|
20240322,101500,18502401365,2100,2105,2105,2095,22146
|
|
20240322,101400,18455876530,2100,2105,2105,2100,38635
|
|
20240322,101300,18374690845,2105,2105,2105,2100,26197
|
|
20240322,101200,18319577820,2100,2095,2100,2090,125016
|
|
20240322,101100,18057396415,2095,2090,2095,2090,9099
|
|
20240322,101000,18038360485,2095,2085,2095,2085,32094
|
|
20240322,100900,17971309670,2085,2085,2085,2080,39081
|
|
20240322,100800,17889832520,2085,2070,2085,2070,34631
|
|
20240322,100700,17817834800,2075,2080,2080,2075,36283
|
|
20240322,100600,17742512180,2080,2080,2080,2075,21735
|
|
20240322,100500,17697358440,2080,2085,2085,2075,34932
|
|
20240322,100400,17624678475,2085,2080,2085,2080,74594
|
|
20240322,100300,17469501955,2080,2085,2090,2080,87094
|
|
20240322,100200,17288184600,2085,2080,2090,2080,23013
|
|
20240322,100100,17240219575,2085,2085,2090,2080,92634
|
|
20240322,100000,17047335860,2090,2100,2105,2085,179767
|
|
20240322,095900,16671184850,2095,2100,2105,2095,19536
|
|
20240322,095800,16630169540,2095,2100,2100,2095,18156
|
|
20240322,095700,16592084975,2095,2100,2100,2095,13745
|
|
20240322,095600,16563267975,2100,2100,2100,2095,26459
|
|
20240322,095500,16507739255,2100,2100,2100,2095,7935
|
|
20240322,095400,16491090090,2100,2100,2105,2095,10977
|
|
20240322,095300,16468063265,2100,2110,2110,2090,49779
|
|
20240322,095200,16363590545,2110,2100,2115,2100,88101
|
|
20240322,095100,16177802885,2100,2105,2105,2100,34956
|
|
20240322,095000,16104361955,2105,2110,2110,2100,26528
|
|
20240322,094900,16048501940,2110,2100,2110,2100,28532
|
|
20240322,094800,15988438785,2105,2090,2105,2090,46740
|
|
20240322,094700,15890356725,2090,2090,2095,2085,11580
|
|
20240322,094600,15866142785,2090,2090,2095,2085,31741
|
|
20240322,094500,15799779595,2095,2100,2100,2090,36094
|
|
20240322,094400,15724203060,2100,2105,2105,2095,31629
|
|
20240322,094300,15657785775,2100,2090,2105,2090,94677
|
|
20240322,094200,15459349305,2090,2085,2095,2080,51339
|
|
20240322,094100,15352187840,2085,2090,2090,2080,76487
|
|
20240322,094000,15192746635,2090,2090,2095,2085,54973
|
|
20240322,093900,15077955275,2095,2085,2095,2085,44836
|
|
20240322,093800,14984234505,2090,2110,2115,2085,245688
|
|
20240322,093700,14468105290,2110,2110,2115,2105,34063
|
|
20240322,093600,14396226830,2110,2105,2110,2105,29731
|
|
20240322,093500,14333570105,2105,2105,2110,2100,46370
|
|
20240322,093400,14235891115,2100,2125,2125,2100,107121
|
|
20240322,093300,14009728935,2125,2115,2125,2110,64599
|
|
20240322,093200,13872813665,2115,2115,2115,2105,94300
|
|
20240322,093100,13673716970,2115,2105,2120,2105,128101
|
|
20240322,093000,13403197070,2100,2100,2110,2095,162417
|
|
20240322,092900,13062036290,2100,2095,2100,2090,47273
|
|
20240322,092800,12962974815,2095,2085,2100,2085,73756
|
|
20240322,092700,12808771225,2085,2080,2085,2075,49476
|
|
20240322,092600,12705870055,2080,2075,2080,2070,39815
|
|
20240322,092500,12623143325,2070,2065,2075,2060,49602
|
|
20240322,092400,12520599990,2065,2060,2065,2055,35104
|
|
20240322,092300,12448230520,2060,2050,2065,2045,149692
|
|
20240322,092200,12140932520,2055,2045,2055,2040,117007
|
|
20240322,092100,11901304000,2045,2075,2080,2045,281863
|
|
20240322,092000,11320730885,2080,2080,2080,2075,85320
|
|
20240322,091900,11143630655,2075,2075,2080,2075,69504
|
|
20240322,091800,10999288675,2080,2085,2090,2065,142539
|
|
20240322,091700,10703284010,2095,2090,2105,2085,132603
|
|
20240322,091600,10425198390,2090,2095,2105,2090,186001
|
|
20240322,091500,10034625400,2090,2065,2100,2065,86518
|
|
20240322,091400,9854079590,2060,2090,2095,2060,136908
|
|
20240322,091300,9570465240,2085,2070,2110,2065,326895
|
|
20240322,091200,8886840070,2070,2060,2070,2050,80093
|
|
20240322,091100,8721936705,2060,2060,2075,2045,153340
|
|
20240322,091000,8405035990,2065,2045,2065,2035,195938
|
|
20240322,090900,8003480335,2045,2025,2055,2015,157133
|
|
20240322,090800,7684055280,2020,2040,2060,2020,321336
|
|
20240322,090700,7028087160,2045,2045,2065,2040,217150
|
|
20240322,090600,6582246470,2050,2040,2055,1998,315436
|
|
20240322,090500,5943855418,2040,2035,2100,2020,721902
|
|
20240322,090400,4456618228,2035,1967,2050,1965,530765
|
|
20240322,090300,3391704388,1964,1966,1980,1901,487156
|
|
20240322,090200,2450345538,1954,1967,1990,1954,1238936
|
|
20240322,090100,0,2205,2205,2205,2205,0
|
|
20240322,090000,0,2205,2205,2205,2205,0
|