597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,185400,2118187870,3340,3340,3340,3340,17737
|
|
20240307,185300,2118187870,3340,3340,3340,3340,0
|
|
20240307,185200,2118187870,3340,3340,3340,3340,0
|
|
20240307,185100,2118187870,3340,3340,3340,3340,0
|
|
20240307,185000,2118187870,3340,3340,3340,3340,0
|
|
20240307,184900,2118187870,3340,3340,3340,3340,0
|
|
20240307,184800,2118187870,3340,3340,3340,3340,0
|
|
20240307,184700,2118187870,3340,3340,3340,3340,0
|
|
20240307,184600,2118187870,3340,3340,3340,3340,0
|
|
20240307,184500,2118187870,3340,3340,3340,3340,0
|
|
20240307,184400,2118187870,3340,3340,3340,3340,0
|
|
20240307,184300,2118187870,3340,3340,3340,3340,0
|
|
20240307,184200,2118187870,3340,3340,3340,3340,0
|
|
20240307,184100,2118187870,3340,3340,3340,3340,0
|
|
20240307,184000,2118187870,3340,3340,3340,3340,0
|
|
20240307,183900,2118187870,3340,3340,3340,3340,0
|
|
20240307,183800,2118187870,3340,3340,3340,3340,0
|
|
20240307,183700,2118187870,3340,3340,3340,3340,0
|
|
20240307,183600,2118187870,3340,3340,3340,3340,0
|
|
20240307,183500,2118187870,3340,3340,3340,3340,0
|
|
20240307,183400,2118187870,3340,3340,3340,3340,0
|
|
20240307,183300,2118187870,3340,3340,3340,3340,0
|
|
20240307,183200,2118187870,3340,3340,3340,3340,0
|
|
20240307,183100,2118187870,3340,3340,3340,3340,0
|
|
20240307,183000,2118187870,3340,3340,3340,3340,0
|
|
20240307,182900,2118187870,3340,3340,3340,3340,0
|
|
20240307,182800,2118187870,3340,3340,3340,3340,0
|
|
20240307,182700,2118187870,3340,3340,3340,3340,0
|
|
20240307,182600,2118187870,3340,3340,3340,3340,0
|
|
20240307,182500,2118187870,3340,3340,3340,3340,0
|
|
20240307,182400,2118187870,3340,3340,3340,3340,17737
|
|
20240307,182300,2118187870,3340,3340,3340,3340,0
|
|
20240307,182200,2118187870,3340,3340,3340,3340,0
|
|
20240307,182100,2118187870,3340,3340,3340,3340,0
|
|
20240307,182000,2118187870,3340,3340,3340,3340,0
|
|
20240307,181900,2118187870,3340,3340,3340,3340,0
|
|
20240307,181800,2118187870,3340,3340,3340,3340,0
|
|
20240307,181700,2118187870,3340,3340,3340,3340,0
|
|
20240307,181600,2118187870,3340,3340,3340,3340,0
|
|
20240307,181500,2118187870,3340,3340,3340,3340,0
|
|
20240307,181400,2118187870,3340,3340,3340,3340,0
|
|
20240307,181300,2118187870,3340,3340,3340,3340,0
|
|
20240307,181200,2118187870,3340,3340,3340,3340,0
|
|
20240307,181100,2118187870,3340,3340,3340,3340,0
|
|
20240307,181000,2118187870,3340,3340,3340,3340,0
|
|
20240307,180900,2118187870,3340,3340,3340,3340,0
|
|
20240307,180800,2118187870,3340,3340,3340,3340,0
|
|
20240307,180700,2118187870,3340,3340,3340,3340,0
|
|
20240307,180600,2118187870,3340,3340,3340,3340,0
|
|
20240307,180500,2118187870,3340,3340,3340,3340,0
|
|
20240307,180400,2118187870,3340,3340,3340,3340,0
|
|
20240307,180300,2118187870,3340,3340,3340,3340,0
|
|
20240307,180200,2118187870,3340,3340,3340,3340,0
|
|
20240307,180100,2118187870,3340,3340,3340,3340,0
|
|
20240307,180000,2118187870,3340,3340,3340,3340,0
|
|
20240307,175900,2118187870,3340,3340,3340,3340,0
|
|
20240307,175800,2118187870,3340,3340,3340,3340,0
|
|
20240307,175700,2118187870,3340,3340,3340,3340,0
|
|
20240307,175600,2118187870,3340,3340,3340,3340,0
|
|
20240307,175500,2118187870,3340,3340,3340,3340,0
|
|
20240307,175400,2118187870,3340,3340,3340,3340,17737
|
|
20240307,175300,2118187870,3340,3340,3340,3340,0
|
|
20240307,175200,2118187870,3340,3340,3340,3340,0
|
|
20240307,175100,2118187870,3340,3340,3340,3340,0
|
|
20240307,175000,2118187870,3340,3340,3340,3340,0
|
|
20240307,174900,2118187870,3340,3340,3340,3340,0
|
|
20240307,174800,2118187870,3340,3340,3340,3340,0
|
|
20240307,174700,2118187870,3340,3340,3340,3340,0
|
|
20240307,174600,2118187870,3340,3340,3340,3340,0
|
|
20240307,174500,2118187870,3340,3340,3340,3340,0
|
|
20240307,174400,2118187870,3340,3340,3340,3340,0
|
|
20240307,174300,2118187870,3340,3340,3340,3340,0
|
|
20240307,174200,2118187870,3340,3340,3340,3340,0
|
|
20240307,174100,2118187870,3340,3340,3340,3340,0
|
|
20240307,174000,2118187870,3340,3340,3340,3340,0
|
|
20240307,173900,2118187870,3340,3340,3340,3340,0
|
|
20240307,173800,2118187870,3340,3340,3340,3340,0
|
|
20240307,173700,2118187870,3340,3340,3340,3340,0
|
|
20240307,173600,2118187870,3340,3340,3340,3340,0
|
|
20240307,173500,2118187870,3340,3340,3340,3340,0
|
|
20240307,173400,2118187870,3340,3340,3340,3340,0
|
|
20240307,173300,2118187870,3340,3340,3340,3340,0
|
|
20240307,173200,2118187870,3340,3340,3340,3340,0
|
|
20240307,173100,2118187870,3340,3340,3340,3340,0
|
|
20240307,173000,2118187870,3340,3340,3340,3340,0
|
|
20240307,172900,2118187870,3340,3340,3340,3340,0
|
|
20240307,172800,2118187870,3340,3340,3340,3340,0
|
|
20240307,172700,2118187870,3340,3340,3340,3340,0
|
|
20240307,172600,2118187870,3340,3340,3340,3340,0
|
|
20240307,172500,2118187870,3340,3340,3340,3340,0
|
|
20240307,172400,2118187870,3340,3340,3340,3340,17737
|
|
20240307,172300,2118187870,3340,3340,3340,3340,0
|
|
20240307,172200,2118187870,3340,3340,3340,3340,0
|
|
20240307,172100,2118187870,3340,3340,3340,3340,0
|
|
20240307,172000,2118187870,3340,3340,3340,3340,0
|
|
20240307,171900,2118187870,3340,3340,3340,3340,0
|
|
20240307,171800,2118187870,3340,3340,3340,3340,0
|
|
20240307,171700,2118187870,3340,3340,3340,3340,0
|
|
20240307,171600,2118187870,3340,3340,3340,3340,0
|
|
20240307,171500,2118187870,3340,3340,3340,3340,0
|
|
20240307,171400,2118187870,3340,3340,3340,3340,0
|
|
20240307,171300,2118187870,3340,3340,3340,3340,0
|
|
20240307,171200,2118187870,3340,3340,3340,3340,0
|
|
20240307,171100,2118187870,3340,3340,3340,3340,0
|
|
20240307,171000,2118187870,3340,3340,3340,3340,0
|
|
20240307,170900,2118187870,3340,3340,3340,3340,0
|
|
20240307,170800,2118187870,3340,3340,3340,3340,0
|
|
20240307,170700,2118187870,3340,3340,3340,3340,0
|
|
20240307,170600,2118187870,3340,3340,3340,3340,0
|
|
20240307,170500,2118187870,3340,3340,3340,3340,0
|
|
20240307,170400,2118187870,3340,3340,3340,3340,0
|
|
20240307,170300,2118187870,3340,3340,3340,3340,0
|
|
20240307,170200,2118187870,3340,3340,3340,3340,0
|
|
20240307,170100,2118187870,3340,3340,3340,3340,0
|
|
20240307,170000,2118187870,3340,3340,3340,3340,0
|
|
20240307,165900,2118187870,3340,3340,3340,3340,0
|
|
20240307,165800,2118187870,3340,3340,3340,3340,0
|
|
20240307,165700,2118187870,3340,3340,3340,3340,0
|
|
20240307,165600,2118187870,3340,3340,3340,3340,0
|
|
20240307,165500,2118187870,3340,3340,3340,3340,0
|
|
20240307,165400,2118187870,3340,3340,3340,3340,17737
|
|
20240307,165300,2118187870,3340,3340,3340,3340,0
|
|
20240307,165200,2118187870,3340,3340,3340,3340,0
|
|
20240307,165100,2118187870,3340,3340,3340,3340,0
|
|
20240307,165000,2118187870,3340,3340,3340,3340,0
|
|
20240307,164900,2118187870,3340,3340,3340,3340,0
|
|
20240307,164800,2118187870,3340,3340,3340,3340,0
|
|
20240307,164700,2118187870,3340,3340,3340,3340,0
|
|
20240307,164600,2118187870,3340,3340,3340,3340,0
|
|
20240307,164500,2118187870,3340,3340,3340,3340,0
|
|
20240307,164400,2118187870,3340,3340,3340,3340,0
|
|
20240307,164300,2118187870,3340,3340,3340,3340,0
|
|
20240307,164200,2118187870,3340,3340,3340,3340,0
|
|
20240307,164100,2118187870,3340,3340,3340,3340,0
|
|
20240307,164000,2118187870,3340,3340,3340,3340,0
|
|
20240307,163900,2118187870,3340,3340,3340,3340,0
|
|
20240307,163800,2118187870,3340,3340,3340,3340,0
|
|
20240307,163700,2118187870,3340,3340,3340,3340,0
|
|
20240307,163600,2118187870,3340,3340,3340,3340,0
|
|
20240307,163500,2118187870,3340,3340,3340,3340,0
|
|
20240307,163400,2118187870,3340,3340,3340,3340,0
|
|
20240307,163300,2118187870,3340,3340,3340,3340,0
|
|
20240307,163200,2118187870,3340,3340,3340,3340,0
|
|
20240307,163100,2118187870,3340,3340,3340,3340,0
|
|
20240307,163000,2118187870,3340,3340,3340,3340,0
|
|
20240307,162900,2118187870,3340,3340,3340,3340,0
|
|
20240307,162800,2118187870,3340,3340,3340,3340,0
|
|
20240307,162700,2118187870,3340,3340,3340,3340,0
|
|
20240307,162600,2118187870,3340,3340,3340,3340,0
|
|
20240307,162500,2118187870,3340,3340,3340,3340,0
|
|
20240307,162400,2118187870,3340,3340,3340,3340,17737
|
|
20240307,162300,2118187870,3340,3340,3340,3340,0
|
|
20240307,162200,2118187870,3340,3340,3340,3340,0
|
|
20240307,162100,2118187870,3340,3340,3340,3340,0
|
|
20240307,162000,2118187870,3340,3340,3340,3340,0
|
|
20240307,161900,2118187870,3340,3340,3340,3340,0
|
|
20240307,161800,2118187870,3340,3340,3340,3340,0
|
|
20240307,161700,2118187870,3340,3340,3340,3340,0
|
|
20240307,161600,2118187870,3340,3340,3340,3340,0
|
|
20240307,161500,2118187870,3340,3340,3340,3340,0
|
|
20240307,161400,2118187870,3340,3340,3340,3340,0
|
|
20240307,161300,2118187870,3340,3340,3340,3340,0
|
|
20240307,161200,2118187870,3340,3340,3340,3340,0
|
|
20240307,161100,2118187870,3340,3340,3340,3340,0
|
|
20240307,161000,2118187870,3340,3340,3340,3340,0
|
|
20240307,160900,2118187870,3340,3340,3340,3340,0
|
|
20240307,160800,2118187870,3340,3340,3340,3340,0
|
|
20240307,160700,2118187870,3340,3340,3340,3340,0
|
|
20240307,160600,2118187870,3340,3340,3340,3340,0
|
|
20240307,160500,2118187870,3340,3340,3340,3340,0
|
|
20240307,160400,2118187870,3340,3340,3340,3340,0
|
|
20240307,160300,2118187870,3340,3340,3340,3340,0
|
|
20240307,160200,2118187870,3340,3340,3340,3340,0
|
|
20240307,160100,2118187870,3340,3340,3340,3340,0
|
|
20240307,160000,2118187870,3340,3340,3340,3340,0
|
|
20240307,155900,2118187870,3340,3340,3340,3340,0
|
|
20240307,155800,2118187870,3340,3340,3340,3340,0
|
|
20240307,155700,2118187870,3340,3340,3340,3340,0
|
|
20240307,155600,2118187870,3340,3340,3340,3340,0
|
|
20240307,155500,2118187870,3340,3340,3340,3340,0
|
|
20240307,155400,2118187870,3340,3340,3340,3340,17737
|
|
20240307,155300,2118187870,3340,3340,3340,3340,0
|
|
20240307,155200,2118187870,3340,3340,3340,3340,0
|
|
20240307,155100,2118187870,3340,3340,3340,3340,0
|
|
20240307,155000,2118187870,3340,3340,3340,3340,0
|
|
20240307,154900,2118187870,3340,3340,3340,3340,0
|
|
20240307,154800,2118187870,3340,3340,3340,3340,0
|
|
20240307,154700,2118187870,3340,3340,3340,3340,0
|
|
20240307,154600,2118187870,3340,3340,3340,3340,0
|
|
20240307,154500,2118187870,3340,3340,3340,3340,0
|
|
20240307,154400,2118187870,3340,3340,3340,3340,0
|
|
20240307,154300,2118187870,3340,3340,3340,3340,0
|
|
20240307,154200,2118187870,3340,3340,3340,3340,0
|
|
20240307,154100,2118187870,3340,3340,3340,3340,0
|
|
20240307,154000,2118187870,3340,3340,3340,3340,0
|
|
20240307,153900,2118187870,3340,3340,3340,3340,0
|
|
20240307,153800,2118187870,3340,3340,3340,3340,0
|
|
20240307,153700,2118187870,3340,3340,3340,3340,0
|
|
20240307,153600,2118187870,3340,3340,3340,3340,0
|
|
20240307,153500,2118187870,3340,3340,3340,3340,0
|
|
20240307,153400,2118187870,3340,3340,3340,3340,0
|
|
20240307,153300,2118187870,3340,3340,3340,3340,0
|
|
20240307,153200,2118187870,3340,3340,3340,3340,0
|
|
20240307,153100,2118187870,3340,3340,3340,3340,0
|
|
20240307,153000,2118187870,3340,3340,3340,3340,17737
|
|
20240307,152900,2058946290,3350,3350,3350,3350,0
|
|
20240307,152800,2058946290,3350,3350,3350,3350,0
|
|
20240307,152700,2058946290,3350,3350,3350,3350,0
|
|
20240307,152600,2058946290,3350,3350,3350,3350,0
|
|
20240307,152500,2058946290,3350,3350,3350,3350,0
|
|
20240307,152400,2058946290,3350,3350,3350,3350,0
|
|
20240307,152300,2058946290,3350,3350,3350,3350,0
|
|
20240307,152200,2058946290,3350,3350,3350,3350,0
|
|
20240307,152100,2058946290,3350,3350,3350,3350,0
|
|
20240307,152000,2058946290,3350,3350,3350,3350,0
|
|
20240307,151900,2058946290,3350,3350,3350,3350,3000
|
|
20240307,151800,2048896290,3355,3345,3355,3345,1394
|
|
20240307,151700,2044226445,3345,3340,3350,3340,5562
|
|
20240307,151600,2025628835,3345,3345,3345,3345,131
|
|
20240307,151500,2025190640,3340,3345,3345,3340,506
|
|
20240307,151400,2023500575,3345,3345,3345,3340,1014
|
|
20240307,151300,2020113750,3345,3345,3345,3340,121
|
|
20240307,151200,2019709075,3350,3345,3350,3340,3167
|
|
20240307,151100,2009126490,3350,3350,3350,3345,29
|
|
20240307,151000,2009029345,3345,3350,3350,3345,3
|
|
20240307,150900,2009019300,3345,3350,3350,3345,312
|
|
20240307,150800,2007975650,3345,3345,3345,3345,4189
|
|
20240307,150700,1993963445,3345,3345,3350,3345,1916
|
|
20240307,150600,1987554415,3345,3350,3350,3345,314
|
|
20240307,150500,1986504020,3345,3345,3350,3345,59
|
|
20240307,150400,1986306630,3345,3350,3350,3345,14
|
|
20240307,150300,1986259785,3350,3355,3355,3350,2
|
|
20240307,150200,1986253080,3350,3355,3355,3350,2
|
|
20240307,150100,1986246375,3350,3350,3350,3345,2159
|
|
20240307,150000,1979023730,3350,3350,3350,3345,81
|
|
20240307,145900,1978752385,3350,3355,3355,3350,133
|
|
20240307,145800,1978306825,3350,3350,3350,3350,1
|
|
20240307,145700,1978303475,3355,3355,3355,3350,9
|
|
20240307,145600,1978273285,3350,3345,3355,3345,4
|
|
20240307,145500,1978259885,3350,3350,3355,3350,265
|
|
20240307,145400,1977372125,3355,3355,3360,3355,21
|
|
20240307,145300,1977301665,3350,3350,3360,3340,1360
|
|
20240307,145200,1972736040,3345,3345,3345,3340,349
|
|
20240307,145100,1971568670,3345,3340,3345,3340,4
|
|
20240307,145000,1971555300,3345,3340,3345,3340,863
|
|
20240307,144900,1968672865,3335,3340,3340,3335,242
|
|
20240307,144800,1967864595,3340,3345,3345,3340,332
|
|
20240307,144700,1966755215,3345,3340,3345,3340,504
|
|
20240307,144600,1965071845,3340,3335,3340,3335,672
|
|
20240307,144500,1962827375,3335,3340,3340,3335,3
|
|
20240307,144400,1962817360,3340,3340,3340,3335,122
|
|
20240307,144300,1962409890,3340,3335,3340,3335,4
|
|
20240307,144200,1962396540,3340,3335,3340,3335,4
|
|
20240307,144100,1962383190,3340,3340,3340,3340,55
|
|
20240307,144000,1962199490,3335,3340,3340,3335,7
|
|
20240307,143900,1962176120,3335,3335,3335,3335,2
|
|
20240307,143800,1962169450,3335,3335,3340,3335,274
|
|
20240307,143700,1961255590,3335,3335,3340,3335,599
|
|
20240307,143600,1959257915,3340,3340,3340,3335,28
|
|
20240307,143500,1959164495,3335,3340,3340,3335,4
|
|
20240307,143400,1959151145,3335,3335,3340,3335,320
|
|
20240307,143300,1958083940,3345,3335,3345,3335,3
|
|
20240307,143200,1958073925,3340,3340,3340,3340,2000
|
|
20240307,143100,1951393925,3335,3335,3345,3335,2616
|
|
20240307,143000,1942669555,3340,3335,3340,3335,1553
|
|
20240307,142900,1937482545,3340,3335,3340,3335,198
|
|
20240307,142800,1936821270,3335,3340,3340,3335,659
|
|
20240307,142700,1934623500,3335,3335,3340,3335,1010
|
|
20240307,142600,1931255145,3335,3340,3340,3335,22
|
|
20240307,142500,1931181675,3340,3335,3340,3335,7
|
|
20240307,142400,1931158320,3340,3335,3340,3335,1803
|
|
20240307,142300,1925136310,3340,3345,3345,3340,1054
|
|
20240307,142200,1921615945,3335,3345,3345,3335,9
|
|
20240307,142100,1921585885,3340,3335,3340,3335,2020
|
|
20240307,142000,1914839095,3340,3340,3340,3335,103
|
|
20240307,141900,1914495085,3340,3340,3340,3335,584
|
|
20240307,141800,1912547040,3335,3335,3340,3335,1049
|
|
20240307,141700,1909048580,3335,3350,3350,3335,4748
|
|
20240307,141600,1893189495,3345,3340,3345,3340,13
|
|
20240307,141500,1893146020,3345,3340,3345,3340,3
|
|
20240307,141400,1893135995,3345,3345,3345,3345,207
|
|
20240307,141300,1892443580,3340,3340,3345,3340,692
|
|
20240307,141200,1890130800,3340,3345,3345,3340,115
|
|
20240307,141100,1889746185,3345,3340,3345,3340,876
|
|
20240307,141000,1886820340,3345,3345,3345,3345,392
|
|
20240307,140900,1885509100,3345,3345,3355,3345,296
|
|
20240307,140800,1884517510,3345,3340,3345,3340,1904
|
|
20240307,140700,1878155740,3345,3340,3345,3340,52
|
|
20240307,140600,1877981810,3345,3340,3345,3340,1503
|
|
20240307,140500,1872961785,3345,3345,3345,3345,18
|
|
20240307,140400,1872901575,3345,3350,3350,3345,527
|
|
20240307,140300,1871136360,3345,3340,3350,3340,492
|
|
20240307,140200,1869490625,3350,3345,3350,3345,5775
|
|
20240307,140100,1850173220,3350,3345,3350,3345,30
|
|
20240307,140000,1850072840,3345,3350,3350,3340,97
|
|
20240307,135900,1849748700,3340,3350,3350,3340,3
|
|
20240307,135800,1849738670,3340,3340,3340,3340,2
|
|
20240307,135700,1849731990,3350,3340,3350,3340,4
|
|
20240307,135600,1849718615,3345,3350,3350,3340,9
|
|
20240307,135500,1849688480,3340,3350,3350,3340,401
|
|
20240307,135400,1848345200,3350,3350,3350,3345,748
|
|
20240307,135300,1845839410,3340,3340,3350,3340,1558
|
|
20240307,135200,1840635440,3340,3350,3350,3340,436
|
|
20240307,135100,1839179190,3340,3345,3350,3340,729
|
|
20240307,135000,1836740690,3345,3345,3345,3340,18
|
|
20240307,134900,1836680495,3350,3345,3350,3340,303
|
|
20240307,134800,1835666965,3350,3350,3350,3350,1
|
|
20240307,134700,1835663615,3345,3345,3345,3345,2002
|
|
20240307,134600,1828966925,3345,3345,3350,3345,515
|
|
20240307,134500,1827244075,3345,3345,3345,3345,88
|
|
20240307,134400,1826949715,3345,3345,3345,3345,3
|
|
20240307,134300,1826939680,3350,3350,3350,3350,251
|
|
20240307,134200,1826098830,3350,3350,3350,3350,84
|
|
20240307,134100,1825817430,3350,3350,3350,3350,2
|
|
20240307,134000,1825810730,3350,3345,3355,3345,79
|
|
20240307,133900,1825546085,3345,3345,3345,3345,500
|
|
20240307,133800,1823873585,3345,3345,3345,3345,610
|
|
20240307,133700,1821833135,3345,3350,3350,3345,2301
|
|
20240307,133600,1814130860,3350,3350,3350,3350,3
|
|
20240307,133500,1814120810,3350,3345,3350,3345,1342
|
|
20240307,133400,1809631770,3345,3345,3345,3345,200
|
|
20240307,133300,1808962770,3345,3350,3350,3345,802
|
|
20240307,133200,1806278200,3355,3355,3355,3350,677
|
|
20240307,133100,1804009375,3355,3355,3355,3355,12
|
|
20240307,133000,1803969115,3355,3355,3355,3355,12
|
|
20240307,132900,1803928855,3350,3350,3350,3350,2
|
|
20240307,132800,1803922155,3350,3350,3350,3350,1012
|
|
20240307,132700,1800531955,3350,3360,3360,3350,31
|
|
20240307,132600,1800427815,3360,3350,3360,3350,7
|
|
20240307,132500,1800404315,3350,3350,3350,3350,1
|
|
20240307,132400,1800400965,3350,3350,3350,3350,2
|
|
20240307,132300,1800394265,3360,3350,3360,3350,2012
|
|
20240307,132200,1793653965,3360,3350,3360,3350,12
|
|
20240307,132100,1793613665,3360,3350,3360,3350,3010
|
|
20240307,132000,1783530065,3350,3355,3355,3350,1298
|
|
20240307,131900,1779181480,3355,3355,3355,3355,2
|
|
20240307,131800,1779174770,3360,3355,3360,3355,3
|
|
20240307,131700,1779164700,3360,3360,3365,3360,4459
|
|
20240307,131600,1764180985,3365,3360,3365,3360,433
|
|
20240307,131500,1762725955,3360,3360,3360,3360,132
|
|
20240307,131400,1762282435,3360,3360,3360,3360,2
|
|
20240307,131300,1762275715,3360,3360,3360,3360,2
|
|
20240307,131200,1762268995,3360,3360,3360,3360,63
|
|
20240307,131100,1762057315,3360,3370,3370,3360,12
|
|
20240307,131000,1762016895,3360,3365,3370,3360,537
|
|
20240307,130900,1760209860,3370,3360,3370,3355,1106
|
|
20240307,130800,1756490690,3350,3350,3350,3350,0
|
|
20240307,130700,1756490690,3350,3355,3360,3350,548
|
|
20240307,130600,1754652155,3355,3355,3355,3355,1
|
|
20240307,130500,1754648800,3350,3360,3360,3350,460
|
|
20240307,130400,1753106320,3350,3355,3355,3350,4002
|
|
20240307,130300,1739696675,3360,3360,3360,3360,1173
|
|
20240307,130200,1735755395,3360,3365,3365,3360,538
|
|
20240307,130100,1733945035,3360,3360,3360,3360,2
|
|
20240307,130000,1733938315,3365,3360,3365,3360,113
|
|
20240307,125900,1733558095,3365,3365,3365,3365,217
|
|
20240307,125800,1732827890,3360,3360,3365,3360,1018
|
|
20240307,125700,1729402410,3355,3365,3365,3355,455
|
|
20240307,125600,1727872305,3355,3360,3360,3355,152
|
|
20240307,125500,1727361845,3360,3350,3365,3350,39
|
|
20240307,125400,1727230820,3365,3360,3365,3350,401
|
|
20240307,125300,1725882880,3350,3360,3360,3350,27
|
|
20240307,125200,1725792300,3360,3350,3360,3350,405
|
|
20240307,125100,1724434520,3360,3360,3360,3350,524
|
|
20240307,125000,1722677005,3355,3355,3360,3355,601
|
|
20240307,124900,1720660645,3350,3355,3355,3350,422
|
|
20240307,124800,1719244845,3355,3350,3355,3350,352
|
|
20240307,124700,1718063895,3350,3350,3355,3350,862
|
|
20240307,124600,1715175695,3350,3350,3350,3350,207
|
|
20240307,124500,1714482245,3355,3355,3355,3355,0
|
|
20240307,124400,1714482245,3355,3350,3355,3350,342
|
|
20240307,124300,1713335880,3355,3350,3355,3350,244
|
|
20240307,124200,1712518475,3350,3350,3350,3350,41
|
|
20240307,124100,1712381125,3350,3350,3350,3345,2659
|
|
20240307,124000,1703473765,3345,3350,3350,3345,341
|
|
20240307,123900,1702331510,3350,3345,3350,3345,3245
|
|
20240307,123800,1691476480,3345,3345,3345,3345,2223
|
|
20240307,123700,1684040545,3345,3350,3350,3345,52
|
|
20240307,123600,1683866355,3350,3350,3350,3350,488
|
|
20240307,123500,1682231555,3350,3345,3350,3345,3
|
|
20240307,123400,1682221515,3345,3350,3350,3345,459
|
|
20240307,123300,1680683875,3350,3340,3350,3340,178
|
|
20240307,123200,1680087595,3355,3355,3355,3355,0
|
|
20240307,123100,1680087595,3355,3345,3355,3340,753
|
|
20240307,123000,1677565595,3345,3340,3345,3340,105
|
|
20240307,122900,1677214380,3350,3340,3350,3340,702
|
|
20240307,122800,1674862700,3350,3340,3350,3340,1043
|
|
20240307,122700,1671378870,3345,3345,3345,3345,195
|
|
20240307,122600,1670726595,3340,3340,3340,3340,51
|
|
20240307,122500,1670556255,3335,3340,3340,3335,173
|
|
20240307,122400,1669978445,3340,3335,3340,3335,52
|
|
20240307,122300,1669804775,3340,3345,3345,3340,90
|
|
20240307,122200,1669504125,3335,3340,3345,3335,1340
|
|
20240307,122100,1665028485,3335,3335,3335,3335,2
|
|
20240307,122000,1665021815,3340,3345,3345,3335,1561
|
|
20240307,121900,1659810025,3340,3335,3340,3335,71
|
|
20240307,121800,1659572890,3335,3340,3340,3335,2681
|
|
20240307,121700,1650618360,3335,3335,3335,3335,302
|
|
20240307,121600,1649611190,3335,3335,3335,3335,49
|
|
20240307,121500,1649447775,3335,3335,3335,3335,52
|
|
20240307,121400,1649274355,3335,3335,3335,3335,0
|
|
20240307,121300,1649274355,3335,3340,3345,3335,5141
|
|
20240307,121200,1632103180,3340,3340,3345,3335,2323
|
|
20240307,121100,1624345770,3335,3340,3340,3335,1103
|
|
20240307,121000,1620667260,3340,3335,3340,3335,341
|
|
20240307,120900,1619529845,3335,3340,3340,3335,20
|
|
20240307,120800,1619463055,3340,3335,3340,3335,602
|
|
20240307,120700,1617454885,3335,3340,3340,3335,499
|
|
20240307,120600,1615788235,3345,3350,3350,3340,2298
|
|
20240307,120500,1608111240,3340,3345,3350,3340,1884
|
|
20240307,120400,1601804925,3340,3340,3345,3340,78
|
|
20240307,120300,1601544380,3340,3345,3345,3340,1112
|
|
20240307,120200,1597828800,3340,3340,3340,3335,514
|
|
20240307,120100,1596112050,3340,3340,3340,3340,500
|
|
20240307,120000,1594442050,3335,3330,3335,3330,445
|
|
20240307,115900,1592959440,3330,3330,3330,3330,163
|
|
20240307,115800,1592416650,3330,3335,3340,3330,1405
|
|
20240307,115700,1587734400,3335,3330,3335,3330,1383
|
|
20240307,115600,1583126460,3330,3330,3330,3330,0
|
|
20240307,115500,1583126460,3330,3330,3330,3330,22
|
|
20240307,115400,1583053200,3330,3330,3330,3330,2
|
|
20240307,115300,1583046540,3330,3330,3330,3325,803
|
|
20240307,115200,1580372560,3330,3335,3335,3325,6945
|
|
20240307,115100,1557243055,3335,3335,3335,3335,3
|
|
20240307,115000,1557233050,3335,3335,3335,3330,336
|
|
20240307,114900,1556112500,3335,3335,3335,3330,813
|
|
20240307,114800,1553401895,3330,3325,3330,3325,889
|
|
20240307,114700,1550443520,3325,3330,3335,3325,4165
|
|
20240307,114600,1536592030,3330,3335,3335,3330,638
|
|
20240307,114500,1534467240,3335,3325,3335,3325,332
|
|
20240307,114400,1533360510,3330,3325,3330,3325,531
|
|
20240307,114300,1531592290,3330,3330,3330,3330,3487
|
|
20240307,114200,1519980580,3330,3330,3330,3330,95
|
|
20240307,114100,1519664230,3330,3325,3330,3325,41
|
|
20240307,114000,1519527710,3325,3330,3335,3325,5022
|
|
20240307,113900,1502810610,3335,3330,3335,3330,259
|
|
20240307,113800,1501947740,3330,3340,3340,3325,5737
|
|
20240307,113700,1482851270,3340,3330,3340,3325,3063
|
|
20240307,113600,1472650950,3330,3335,3340,3330,5197
|
|
20240307,113500,1455344610,3335,3335,3335,3330,950
|
|
20240307,113400,1452176720,3335,3340,3340,3320,13735
|
|
20240307,113300,1406422390,3340,3340,3345,3340,5338
|
|
20240307,113200,1388585940,3340,3350,3355,3335,22748
|
|
20240307,113100,1312577410,3350,3355,3355,3350,12553
|
|
20240307,113000,1270519055,3355,3355,3355,3350,4266
|
|
20240307,112900,1256213475,3355,3365,3365,3355,20258
|
|
20240307,112800,1188169450,3365,3365,3365,3360,108
|
|
20240307,112700,1187806040,3365,3365,3365,3365,6997
|
|
20240307,112600,1164261135,3370,3365,3370,3365,493
|
|
20240307,112500,1162601175,3370,3375,3375,3370,6594
|
|
20240307,112400,1140377850,3370,3375,3375,3370,214
|
|
20240307,112300,1139655610,3370,3375,3375,3370,314
|
|
20240307,112200,1138597375,3370,3375,3375,3370,262
|
|
20240307,112100,1137714310,3370,3370,3370,3370,0
|
|
20240307,112000,1137714310,3370,3380,3380,3370,3
|
|
20240307,111900,1137704190,3370,3370,3370,3370,52
|
|
20240307,111800,1137528950,3380,3375,3380,3370,3218
|
|
20240307,111700,1126669155,3380,3370,3380,3370,102
|
|
20240307,111600,1126324415,3380,3370,3380,3370,628
|
|
20240307,111500,1124208045,3370,3370,3375,3370,2686
|
|
20240307,111400,1115156195,3370,3375,3380,3370,953
|
|
20240307,111300,1111940560,3375,3375,3380,3375,214
|
|
20240307,111200,1111218305,3375,3380,3380,3375,571
|
|
20240307,111100,1109291175,3375,3375,3375,3375,1002
|
|
20240307,111000,1105909425,3375,3375,3375,3375,890
|
|
20240307,110900,1102905675,3375,3375,3375,3375,2
|
|
20240307,110800,1102898925,3375,3375,3375,3370,698
|
|
20240307,110700,1100543185,3375,3375,3375,3375,357
|
|
20240307,110600,1099338310,3380,3365,3380,3365,3388
|
|
20240307,110500,1087919770,3370,3370,3375,3370,653
|
|
20240307,110400,1085719150,3370,3380,3380,3370,2661
|
|
20240307,110300,1076750770,3370,3380,3380,3370,1432
|
|
20240307,110200,1071924870,3370,3375,3380,3370,2340
|
|
20240307,110100,1064037535,3380,3380,3380,3370,6505
|
|
20240307,110000,1042111940,3385,3375,3385,3375,3597
|
|
20240307,105900,1029972030,3380,3380,3380,3380,645
|
|
20240307,105800,1027791930,3385,3385,3385,3385,2450
|
|
20240307,105700,1019498680,3390,3390,3390,3390,17
|
|
20240307,105600,1019441050,3385,3385,3385,3385,610
|
|
20240307,105500,1017376200,3385,3385,3390,3385,5
|
|
20240307,105400,1017359270,3390,3390,3390,3390,1
|
|
20240307,105300,1017355880,3375,3380,3380,3375,2176
|
|
20240307,105200,1010009835,3380,3380,3380,3380,1790
|
|
20240307,105100,1003959635,3380,3380,3380,3380,1180
|
|
20240307,105000,999971235,3375,3375,3375,3375,0
|
|
20240307,104900,999971235,3375,3385,3385,3375,898
|
|
20240307,104800,996935780,3385,3385,3385,3385,160
|
|
20240307,104700,996394180,3385,3385,3385,3375,1207
|
|
20240307,104600,992318985,3385,3385,3385,3375,12111
|
|
20240307,104500,951397375,3390,3390,3390,3385,2987
|
|
20240307,104400,941278175,3390,3390,3390,3390,3082
|
|
20240307,104300,930830195,3385,3385,3390,3385,719
|
|
20240307,104200,928396295,3390,3390,3390,3390,2142
|
|
20240307,104100,921134915,3390,3395,3395,3390,2607
|
|
20240307,104000,912297180,3390,3390,3390,3390,765
|
|
20240307,103900,909703830,3385,3390,3390,3385,141
|
|
20240307,103800,909226400,3390,3385,3390,3385,292
|
|
20240307,103700,908236740,3390,3390,3390,3390,730
|
|
20240307,103600,905762040,3385,3390,3390,3385,1151
|
|
20240307,103500,901860565,3390,3385,3390,3385,2331
|
|
20240307,103400,893959340,3380,3390,3390,3380,2
|
|
20240307,103300,893952570,3390,3390,3390,3390,0
|
|
20240307,103200,893952570,3390,3385,3390,3385,525
|
|
20240307,103100,892173075,3390,3390,3390,3390,248
|
|
20240307,103000,891332355,3390,3390,3390,3390,1
|
|
20240307,102900,891328965,3385,3380,3385,3380,749
|
|
20240307,102800,888794100,3380,3380,3380,3375,1091
|
|
20240307,102700,885107630,3380,3380,3380,3380,510
|
|
20240307,102600,883383830,3380,3375,3380,3375,325
|
|
20240307,102500,882286805,3380,3380,3380,3380,2312
|
|
20240307,102400,874472245,3380,3380,3380,3380,300
|
|
20240307,102300,873458245,3385,3385,3385,3385,1
|
|
20240307,102200,873454860,3390,3375,3390,3375,759
|
|
20240307,102100,870889925,3390,3380,3390,3380,175
|
|
20240307,102000,870296915,3390,3385,3390,3385,201
|
|
20240307,101900,869616525,3390,3380,3390,3380,696
|
|
20240307,101800,867261035,3390,3380,3390,3380,536
|
|
20240307,101700,865449345,3380,3380,3380,3380,205
|
|
20240307,101600,864756445,3375,3375,3375,3375,2530
|
|
20240307,101500,856217695,3375,3380,3380,3375,1240
|
|
20240307,101400,852026500,3395,3395,3395,3395,202
|
|
20240307,101300,851340710,3395,3395,3395,3395,520
|
|
20240307,101200,849575310,3395,3385,3395,3385,305
|
|
20240307,101100,848540185,3390,3390,3395,3390,114
|
|
20240307,101000,848153705,3385,3375,3385,3375,1212
|
|
20240307,100900,844060645,3375,3380,3380,3375,3328
|
|
20240307,100800,832827915,3380,3375,3380,3375,1533
|
|
20240307,100700,827654020,3375,3375,3375,3375,3488
|
|
20240307,100600,815882020,3375,3380,3380,3375,633
|
|
20240307,100500,813742485,3385,3385,3385,3385,47
|
|
20240307,100400,813583390,3385,3385,3385,3375,999
|
|
20240307,100300,810205870,3385,3380,3385,3380,301
|
|
20240307,100200,809187235,3385,3380,3385,3380,3
|
|
20240307,100100,809177085,3385,3385,3385,3385,51
|
|
20240307,100000,809004450,3385,3370,3385,3370,1461
|
|
20240307,095900,804071395,3370,3385,3385,3370,11348
|
|
20240307,095800,765754295,3385,3390,3390,3385,1264
|
|
20240307,095700,761475605,3385,3385,3385,3385,932
|
|
20240307,095600,758320785,3385,3385,3385,3380,1430
|
|
20240307,095500,753480270,3385,3380,3385,3380,590
|
|
20240307,095400,751484165,3375,3380,3380,3375,1580
|
|
20240307,095300,746149690,3380,3375,3390,3375,11655
|
|
20240307,095200,706811550,3375,3380,3380,3375,5342
|
|
20240307,095100,688768985,3385,3380,3390,3370,13691
|
|
20240307,095000,642551225,3380,3385,3390,3380,9748
|
|
20240307,094900,609596830,3385,3395,3395,3385,18241
|
|
20240307,094800,547762775,3400,3405,3405,3400,7864
|
|
20240307,094700,521021065,3410,3405,3410,3405,4111
|
|
20240307,094600,507022765,3410,3405,3410,3405,1868
|
|
20240307,094500,500662220,3410,3410,3415,3410,5967
|
|
20240307,094400,480313930,3420,3410,3420,3410,110
|
|
20240307,094300,479938715,3415,3415,3415,3415,438
|
|
20240307,094200,478442945,3415,3415,3415,3410,2018
|
|
20240307,094100,471551480,3420,3415,3420,3415,30
|
|
20240307,094000,471448920,3415,3415,3415,3415,986
|
|
20240307,093900,468081730,3415,3415,3415,3415,46
|
|
20240307,093800,467924640,3415,3410,3415,3410,1607
|
|
20240307,093700,462444235,3410,3415,3415,3410,1300
|
|
20240307,093600,458008235,3415,3415,3420,3410,1387
|
|
20240307,093500,453275915,3415,3420,3420,3415,3575
|
|
20240307,093400,441056625,3420,3415,3420,3415,603
|
|
20240307,093300,438995865,3415,3415,3420,3415,197
|
|
20240307,093200,438323090,3415,3420,3420,3415,688
|
|
20240307,093100,435972840,3420,3420,3420,3420,103
|
|
20240307,093000,435620580,3420,3420,3420,3410,3791
|
|
20240307,092900,422677910,3420,3425,3425,3420,333
|
|
20240307,092800,421538760,3420,3420,3430,3420,7410
|
|
20240307,092700,396165490,3420,3415,3420,3415,592
|
|
20240307,092600,394141485,3410,3410,3410,3410,4
|
|
20240307,092500,394127845,3415,3420,3420,3415,10904
|
|
20240307,092400,356867485,3420,3410,3420,3410,2991
|
|
20240307,092300,346652935,3415,3405,3415,3405,1427
|
|
20240307,092200,341793780,3420,3415,3420,3405,1793
|
|
20240307,092100,335680715,3420,3410,3420,3410,2337
|
|
20240307,092000,327711185,3410,3420,3420,3410,20
|
|
20240307,091900,327642885,3415,3420,3420,3415,169
|
|
20240307,091800,327064960,3425,3420,3425,3415,4450
|
|
20240307,091700,311863665,3420,3415,3420,3415,191
|
|
20240307,091600,311211345,3425,3425,3425,3425,2172
|
|
20240307,091500,303772245,3425,3415,3425,3410,7718
|
|
20240307,091400,277410385,3415,3415,3415,3415,1523
|
|
20240307,091300,272209340,3415,3420,3420,3410,952
|
|
20240307,091200,268959775,3425,3425,3425,3410,2668
|
|
20240307,091100,259821935,3425,3405,3425,3395,9588
|
|
20240307,091000,227094405,3395,3400,3400,3395,7025
|
|
20240307,090900,203229760,3405,3405,3410,3405,2524
|
|
20240307,090800,194635525,3405,3400,3405,3400,1882
|
|
20240307,090700,188233975,3400,3400,3410,3395,3839
|
|
20240307,090600,175198930,3400,3410,3410,3400,7671
|
|
20240307,090500,149111870,3410,3410,3415,3405,1406
|
|
20240307,090400,144324345,3415,3405,3420,3405,6970
|
|
20240307,090300,120580135,3410,3420,3420,3410,2811
|
|
20240307,090200,110993070,3420,3415,3425,3415,1648
|
|
20240307,090100,105365100,3415,3430,3430,3400,19392
|
|
20240307,090000,39205865,3430,3425,3435,3420,11446
|