659 lines
32 KiB
CSV
659 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,195600,1786405630,2015,2015,2015,2015,31624
|
|
20240304,195500,1786405630,2015,2015,2015,2015,0
|
|
20240304,195400,1786405630,2015,2015,2015,2015,0
|
|
20240304,195300,1786405630,2015,2015,2015,2015,0
|
|
20240304,195200,1786405630,2015,2015,2015,2015,0
|
|
20240304,195100,1786405630,2015,2015,2015,2015,0
|
|
20240304,195000,1786405630,2015,2015,2015,2015,0
|
|
20240304,194900,1786405630,2015,2015,2015,2015,0
|
|
20240304,194800,1786405630,2015,2015,2015,2015,0
|
|
20240304,194700,1786405630,2015,2015,2015,2015,0
|
|
20240304,194600,1786405630,2015,2015,2015,2015,0
|
|
20240304,194500,1786405630,2015,2015,2015,2015,0
|
|
20240304,194400,1786405630,2015,2015,2015,2015,0
|
|
20240304,194300,1786405630,2015,2015,2015,2015,0
|
|
20240304,194200,1786405630,2015,2015,2015,2015,0
|
|
20240304,194100,1786405630,2015,2015,2015,2015,0
|
|
20240304,194000,1786405630,2015,2015,2015,2015,0
|
|
20240304,193900,1786405630,2015,2015,2015,2015,0
|
|
20240304,193800,1786405630,2015,2015,2015,2015,0
|
|
20240304,193700,1786405630,2015,2015,2015,2015,0
|
|
20240304,193600,1786405630,2015,2015,2015,2015,0
|
|
20240304,193500,1786405630,2015,2015,2015,2015,0
|
|
20240304,193400,1786405630,2015,2015,2015,2015,0
|
|
20240304,193300,1786405630,2015,2015,2015,2015,0
|
|
20240304,193200,1786405630,2015,2015,2015,2015,0
|
|
20240304,193100,1786405630,2015,2015,2015,2015,0
|
|
20240304,193000,1786405630,2015,2015,2015,2015,0
|
|
20240304,192900,1786405630,2015,2015,2015,2015,0
|
|
20240304,192800,1786405630,2015,2015,2015,2015,0
|
|
20240304,192700,1786405630,2015,2015,2015,2015,0
|
|
20240304,192600,1786405630,2015,2015,2015,2015,31624
|
|
20240304,192500,1786405630,2015,2015,2015,2015,0
|
|
20240304,192400,1786405630,2015,2015,2015,2015,0
|
|
20240304,192300,1786405630,2015,2015,2015,2015,0
|
|
20240304,192200,1786405630,2015,2015,2015,2015,0
|
|
20240304,192100,1786405630,2015,2015,2015,2015,0
|
|
20240304,192000,1786405630,2015,2015,2015,2015,0
|
|
20240304,191900,1786405630,2015,2015,2015,2015,0
|
|
20240304,191800,1786405630,2015,2015,2015,2015,0
|
|
20240304,191700,1786405630,2015,2015,2015,2015,0
|
|
20240304,191600,1786405630,2015,2015,2015,2015,0
|
|
20240304,191500,1786405630,2015,2015,2015,2015,0
|
|
20240304,191400,1786405630,2015,2015,2015,2015,0
|
|
20240304,191300,1786405630,2015,2015,2015,2015,0
|
|
20240304,191200,1786405630,2015,2015,2015,2015,0
|
|
20240304,191100,1786405630,2015,2015,2015,2015,0
|
|
20240304,191000,1786405630,2015,2015,2015,2015,0
|
|
20240304,190900,1786405630,2015,2015,2015,2015,0
|
|
20240304,190800,1786405630,2015,2015,2015,2015,0
|
|
20240304,190700,1786405630,2015,2015,2015,2015,0
|
|
20240304,190600,1786405630,2015,2015,2015,2015,0
|
|
20240304,190500,1786405630,2015,2015,2015,2015,0
|
|
20240304,190400,1786405630,2015,2015,2015,2015,0
|
|
20240304,190300,1786405630,2015,2015,2015,2015,0
|
|
20240304,190200,1786405630,2015,2015,2015,2015,0
|
|
20240304,190100,1786405630,2015,2015,2015,2015,0
|
|
20240304,190000,1786405630,2015,2015,2015,2015,0
|
|
20240304,185900,1786405630,2015,2015,2015,2015,0
|
|
20240304,185800,1786405630,2015,2015,2015,2015,0
|
|
20240304,185700,1786405630,2015,2015,2015,2015,0
|
|
20240304,185600,1786405630,2015,2015,2015,2015,31624
|
|
20240304,185500,1786405630,2015,2015,2015,2015,0
|
|
20240304,185400,1786405630,2015,2015,2015,2015,0
|
|
20240304,185300,1786405630,2015,2015,2015,2015,0
|
|
20240304,185200,1786405630,2015,2015,2015,2015,0
|
|
20240304,185100,1786405630,2015,2015,2015,2015,0
|
|
20240304,185000,1786405630,2015,2015,2015,2015,0
|
|
20240304,184900,1786405630,2015,2015,2015,2015,0
|
|
20240304,184800,1786405630,2015,2015,2015,2015,0
|
|
20240304,184700,1786405630,2015,2015,2015,2015,0
|
|
20240304,184600,1786405630,2015,2015,2015,2015,0
|
|
20240304,184500,1786405630,2015,2015,2015,2015,0
|
|
20240304,184400,1786405630,2015,2015,2015,2015,0
|
|
20240304,184300,1786405630,2015,2015,2015,2015,0
|
|
20240304,184200,1786405630,2015,2015,2015,2015,0
|
|
20240304,184100,1786405630,2015,2015,2015,2015,0
|
|
20240304,184000,1786405630,2015,2015,2015,2015,0
|
|
20240304,183900,1786405630,2015,2015,2015,2015,0
|
|
20240304,183800,1786405630,2015,2015,2015,2015,0
|
|
20240304,183700,1786405630,2015,2015,2015,2015,0
|
|
20240304,183600,1786405630,2015,2015,2015,2015,0
|
|
20240304,183500,1786405630,2015,2015,2015,2015,0
|
|
20240304,183400,1786405630,2015,2015,2015,2015,0
|
|
20240304,183300,1786405630,2015,2015,2015,2015,0
|
|
20240304,183200,1786405630,2015,2015,2015,2015,0
|
|
20240304,183100,1786405630,2015,2015,2015,2015,0
|
|
20240304,183000,1786405630,2015,2015,2015,2015,0
|
|
20240304,182900,1786405630,2015,2015,2015,2015,0
|
|
20240304,182800,1786405630,2015,2015,2015,2015,0
|
|
20240304,182700,1786405630,2015,2015,2015,2015,0
|
|
20240304,182600,1786405630,2015,2015,2015,2015,31624
|
|
20240304,182500,1786405630,2015,2015,2015,2015,0
|
|
20240304,182400,1786405630,2015,2015,2015,2015,0
|
|
20240304,182300,1786405630,2015,2015,2015,2015,0
|
|
20240304,182200,1786405630,2015,2015,2015,2015,0
|
|
20240304,182100,1786405630,2015,2015,2015,2015,0
|
|
20240304,182000,1786405630,2015,2015,2015,2015,0
|
|
20240304,181900,1786405630,2015,2015,2015,2015,0
|
|
20240304,181800,1786405630,2015,2015,2015,2015,0
|
|
20240304,181700,1786405630,2015,2015,2015,2015,0
|
|
20240304,181600,1786405630,2015,2015,2015,2015,0
|
|
20240304,181500,1786405630,2015,2015,2015,2015,0
|
|
20240304,181400,1786405630,2015,2015,2015,2015,0
|
|
20240304,181300,1786405630,2015,2015,2015,2015,0
|
|
20240304,181200,1786405630,2015,2015,2015,2015,0
|
|
20240304,181100,1786405630,2015,2015,2015,2015,0
|
|
20240304,181000,1786405630,2015,2015,2015,2015,0
|
|
20240304,180900,1786405630,2015,2015,2015,2015,0
|
|
20240304,180800,1786405630,2015,2015,2015,2015,0
|
|
20240304,180700,1786405630,2015,2015,2015,2015,0
|
|
20240304,180600,1786405630,2015,2015,2015,2015,0
|
|
20240304,180500,1786405630,2015,2015,2015,2015,0
|
|
20240304,180400,1786405630,2015,2015,2015,2015,0
|
|
20240304,180300,1786405630,2015,2015,2015,2015,0
|
|
20240304,180200,1786405630,2015,2015,2015,2015,0
|
|
20240304,180100,1786405630,2015,2015,2015,2015,0
|
|
20240304,180000,1786405630,2015,2015,2015,2015,0
|
|
20240304,175900,1786405630,2015,2015,2015,2015,0
|
|
20240304,175800,1786405630,2015,2015,2015,2015,0
|
|
20240304,175700,1786405630,2015,2015,2015,2015,0
|
|
20240304,175600,1786405630,2015,2015,2015,2015,31624
|
|
20240304,175500,1786405630,2015,2015,2015,2015,0
|
|
20240304,175400,1786405630,2015,2015,2015,2015,0
|
|
20240304,175300,1786405630,2015,2015,2015,2015,0
|
|
20240304,175200,1786405630,2015,2015,2015,2015,0
|
|
20240304,175100,1786405630,2015,2015,2015,2015,0
|
|
20240304,175000,1786405630,2015,2015,2015,2015,0
|
|
20240304,174900,1786405630,2015,2015,2015,2015,0
|
|
20240304,174800,1786405630,2015,2015,2015,2015,0
|
|
20240304,174700,1786405630,2015,2015,2015,2015,0
|
|
20240304,174600,1786405630,2015,2015,2015,2015,0
|
|
20240304,174500,1786405630,2015,2015,2015,2015,0
|
|
20240304,174400,1786405630,2015,2015,2015,2015,0
|
|
20240304,174300,1786405630,2015,2015,2015,2015,0
|
|
20240304,174200,1786405630,2015,2015,2015,2015,0
|
|
20240304,174100,1786405630,2015,2015,2015,2015,0
|
|
20240304,174000,1786405630,2015,2015,2015,2015,0
|
|
20240304,173900,1786405630,2015,2015,2015,2015,0
|
|
20240304,173800,1786405630,2015,2015,2015,2015,0
|
|
20240304,173700,1786405630,2015,2015,2015,2015,0
|
|
20240304,173600,1786405630,2015,2015,2015,2015,0
|
|
20240304,173500,1786405630,2015,2015,2015,2015,0
|
|
20240304,173400,1786405630,2015,2015,2015,2015,0
|
|
20240304,173300,1786405630,2015,2015,2015,2015,0
|
|
20240304,173200,1786405630,2015,2015,2015,2015,0
|
|
20240304,173100,1786405630,2015,2015,2015,2015,0
|
|
20240304,173000,1786405630,2015,2015,2015,2015,0
|
|
20240304,172900,1786405630,2015,2015,2015,2015,0
|
|
20240304,172800,1786405630,2015,2015,2015,2015,0
|
|
20240304,172700,1786405630,2015,2015,2015,2015,0
|
|
20240304,172600,1786405630,2015,2015,2015,2015,31624
|
|
20240304,172500,1786405630,2015,2015,2015,2015,0
|
|
20240304,172400,1786405630,2015,2015,2015,2015,0
|
|
20240304,172300,1786405630,2015,2015,2015,2015,0
|
|
20240304,172200,1786405630,2015,2015,2015,2015,0
|
|
20240304,172100,1786405630,2015,2015,2015,2015,0
|
|
20240304,172000,1786405630,2015,2015,2015,2015,0
|
|
20240304,171900,1786405630,2015,2015,2015,2015,0
|
|
20240304,171800,1786405630,2015,2015,2015,2015,0
|
|
20240304,171700,1786405630,2015,2015,2015,2015,0
|
|
20240304,171600,1786405630,2015,2015,2015,2015,0
|
|
20240304,171500,1786405630,2015,2015,2015,2015,0
|
|
20240304,171400,1786405630,2015,2015,2015,2015,0
|
|
20240304,171300,1786405630,2015,2015,2015,2015,0
|
|
20240304,171200,1786405630,2015,2015,2015,2015,0
|
|
20240304,171100,1786405630,2015,2015,2015,2015,0
|
|
20240304,171000,1786405630,2015,2015,2015,2015,0
|
|
20240304,170900,1786405630,2015,2015,2015,2015,0
|
|
20240304,170800,1786405630,2015,2015,2015,2015,0
|
|
20240304,170700,1786405630,2015,2015,2015,2015,0
|
|
20240304,170600,1786405630,2015,2015,2015,2015,0
|
|
20240304,170500,1786405630,2015,2015,2015,2015,0
|
|
20240304,170400,1786405630,2015,2015,2015,2015,0
|
|
20240304,170300,1786405630,2015,2015,2015,2015,0
|
|
20240304,170200,1786405630,2015,2015,2015,2015,0
|
|
20240304,170100,1786405630,2015,2015,2015,2015,0
|
|
20240304,170000,1786405630,2015,2015,2015,2015,0
|
|
20240304,165900,1786405630,2015,2015,2015,2015,0
|
|
20240304,165800,1786405630,2015,2015,2015,2015,0
|
|
20240304,165700,1786405630,2015,2015,2015,2015,0
|
|
20240304,165600,1786405630,2015,2015,2015,2015,31624
|
|
20240304,165500,1786405630,2015,2015,2015,2015,0
|
|
20240304,165400,1786405630,2015,2015,2015,2015,0
|
|
20240304,165300,1786405630,2015,2015,2015,2015,0
|
|
20240304,165200,1786405630,2015,2015,2015,2015,0
|
|
20240304,165100,1786405630,2015,2015,2015,2015,0
|
|
20240304,165000,1786405630,2015,2015,2015,2015,0
|
|
20240304,164900,1786405630,2015,2015,2015,2015,0
|
|
20240304,164800,1786405630,2015,2015,2015,2015,0
|
|
20240304,164700,1786405630,2015,2015,2015,2015,0
|
|
20240304,164600,1786405630,2015,2015,2015,2015,0
|
|
20240304,164500,1786405630,2015,2015,2015,2015,0
|
|
20240304,164400,1786405630,2015,2015,2015,2015,0
|
|
20240304,164300,1786405630,2015,2015,2015,2015,0
|
|
20240304,164200,1786405630,2015,2015,2015,2015,0
|
|
20240304,164100,1786405630,2015,2015,2015,2015,0
|
|
20240304,164000,1786405630,2015,2015,2015,2015,0
|
|
20240304,163900,1786405630,2015,2015,2015,2015,0
|
|
20240304,163800,1786405630,2015,2015,2015,2015,0
|
|
20240304,163700,1786405630,2015,2015,2015,2015,0
|
|
20240304,163600,1786405630,2015,2015,2015,2015,0
|
|
20240304,163500,1786405630,2015,2015,2015,2015,0
|
|
20240304,163400,1786405630,2015,2015,2015,2015,0
|
|
20240304,163300,1786405630,2015,2015,2015,2015,0
|
|
20240304,163200,1786405630,2015,2015,2015,2015,0
|
|
20240304,163100,1786405630,2015,2015,2015,2015,0
|
|
20240304,163000,1786405630,2015,2015,2015,2015,0
|
|
20240304,162900,1786405630,2015,2015,2015,2015,0
|
|
20240304,162800,1786405630,2015,2015,2015,2015,0
|
|
20240304,162700,1786405630,2015,2015,2015,2015,0
|
|
20240304,162600,1786405630,2015,2015,2015,2015,31624
|
|
20240304,162500,1786405630,2015,2015,2015,2015,0
|
|
20240304,162400,1786405630,2015,2015,2015,2015,0
|
|
20240304,162300,1786405630,2015,2015,2015,2015,0
|
|
20240304,162200,1786405630,2015,2015,2015,2015,0
|
|
20240304,162100,1786405630,2015,2015,2015,2015,0
|
|
20240304,162000,1786405630,2015,2015,2015,2015,0
|
|
20240304,161900,1786405630,2015,2015,2015,2015,0
|
|
20240304,161800,1786405630,2015,2015,2015,2015,0
|
|
20240304,161700,1786405630,2015,2015,2015,2015,0
|
|
20240304,161600,1786405630,2015,2015,2015,2015,0
|
|
20240304,161500,1786405630,2015,2015,2015,2015,0
|
|
20240304,161400,1786405630,2015,2015,2015,2015,0
|
|
20240304,161300,1786405630,2015,2015,2015,2015,0
|
|
20240304,161200,1786405630,2015,2015,2015,2015,0
|
|
20240304,161100,1786405630,2015,2015,2015,2015,0
|
|
20240304,161000,1786405630,2015,2015,2015,2015,0
|
|
20240304,160900,1786405630,2015,2015,2015,2015,0
|
|
20240304,160800,1786405630,2015,2015,2015,2015,0
|
|
20240304,160700,1786405630,2015,2015,2015,2015,0
|
|
20240304,160600,1786405630,2015,2015,2015,2015,0
|
|
20240304,160500,1786405630,2015,2015,2015,2015,0
|
|
20240304,160400,1786405630,2015,2015,2015,2015,0
|
|
20240304,160300,1786405630,2015,2015,2015,2015,0
|
|
20240304,160200,1786405630,2015,2015,2015,2015,0
|
|
20240304,160100,1786405630,2015,2015,2015,2015,0
|
|
20240304,160000,1786405630,2015,2015,2015,2015,0
|
|
20240304,155900,1786405630,2015,2015,2015,2015,0
|
|
20240304,155800,1786405630,2015,2015,2015,2015,0
|
|
20240304,155700,1786405630,2015,2015,2015,2015,0
|
|
20240304,155600,1786405630,2015,2015,2015,2015,31624
|
|
20240304,155500,1786405630,2015,2015,2015,2015,0
|
|
20240304,155400,1786405630,2015,2015,2015,2015,0
|
|
20240304,155300,1786405630,2015,2015,2015,2015,0
|
|
20240304,155200,1786405630,2015,2015,2015,2015,0
|
|
20240304,155100,1786405630,2015,2015,2015,2015,0
|
|
20240304,155000,1786405630,2015,2015,2015,2015,0
|
|
20240304,154900,1786405630,2015,2015,2015,2015,0
|
|
20240304,154800,1786405630,2015,2015,2015,2015,0
|
|
20240304,154700,1786405630,2015,2015,2015,2015,0
|
|
20240304,154600,1786405630,2015,2015,2015,2015,0
|
|
20240304,154500,1786405630,2015,2015,2015,2015,0
|
|
20240304,154400,1786405630,2015,2015,2015,2015,0
|
|
20240304,154300,1786405630,2015,2015,2015,2015,0
|
|
20240304,154200,1786405630,2015,2015,2015,2015,0
|
|
20240304,154100,1786405630,2015,2015,2015,2015,0
|
|
20240304,154000,1786405630,2015,2015,2015,2015,0
|
|
20240304,153900,1786405630,2015,2015,2015,2015,0
|
|
20240304,153800,1786405630,2015,2015,2015,2015,0
|
|
20240304,153700,1786405630,2015,2015,2015,2015,0
|
|
20240304,153600,1786405630,2015,2015,2015,2015,0
|
|
20240304,153500,1786405630,2015,2015,2015,2015,0
|
|
20240304,153400,1786405630,2015,2015,2015,2015,0
|
|
20240304,153300,1786405630,2015,2015,2015,2015,0
|
|
20240304,153200,1786405630,2015,2015,2015,2015,0
|
|
20240304,153100,1786405630,2015,2015,2015,2015,0
|
|
20240304,153000,1786405630,2015,2015,2015,2015,31624
|
|
20240304,152900,1722683270,2025,2025,2025,2025,0
|
|
20240304,152800,1722683270,2025,2025,2025,2025,0
|
|
20240304,152700,1722683270,2025,2025,2025,2025,0
|
|
20240304,152600,1722683270,2025,2025,2025,2025,0
|
|
20240304,152500,1722683270,2025,2025,2025,2025,0
|
|
20240304,152400,1722683270,2025,2025,2025,2025,0
|
|
20240304,152300,1722683270,2025,2025,2025,2025,0
|
|
20240304,152200,1722683270,2025,2025,2025,2025,0
|
|
20240304,152100,1722683270,2025,2025,2025,2025,0
|
|
20240304,152000,1722683270,2025,2025,2025,2025,0
|
|
20240304,151900,1722683270,2025,2020,2025,2005,7084
|
|
20240304,151800,1708410910,2025,2025,2025,2025,710
|
|
20240304,151700,1706973160,2030,2035,2035,2025,463
|
|
20240304,151600,1706032160,2025,2045,2045,2025,2582
|
|
20240304,151500,1700781970,2045,2050,2050,2040,589
|
|
20240304,151400,1699577340,2050,2040,2050,2040,107
|
|
20240304,151300,1699358340,2040,2045,2050,2040,1305
|
|
20240304,151200,1696689630,2050,2050,2050,2045,87
|
|
20240304,151100,1696511585,2050,2060,2065,2050,4025
|
|
20240304,151000,1688226720,2055,2045,2055,2045,1922
|
|
20240304,150900,1684289305,2045,2030,2045,2030,3217
|
|
20240304,150800,1677734440,2030,2030,2030,2025,1084
|
|
20240304,150700,1675534750,2025,2020,2025,2020,676
|
|
20240304,150600,1674165880,2020,2015,2020,2015,1916
|
|
20240304,150500,1670295570,2015,2015,2015,2015,2051
|
|
20240304,150400,1666162805,2015,2015,2015,2015,0
|
|
20240304,150300,1666162805,2015,2020,2020,2015,1551
|
|
20240304,150200,1663030390,2020,2020,2020,2020,524
|
|
20240304,150100,1661971910,2020,2025,2025,2020,160
|
|
20240304,150000,1661648580,2015,2020,2020,2015,128
|
|
20240304,145900,1661390200,2020,2015,2020,2015,156
|
|
20240304,145800,1661075090,2015,2015,2015,2015,1001
|
|
20240304,145700,1659058075,2010,2010,2010,2005,2554
|
|
20240304,145600,1653926825,2010,2015,2015,2010,23
|
|
20240304,145500,1653880490,2015,2015,2015,2015,465
|
|
20240304,145400,1652943515,2015,2015,2015,2015,201
|
|
20240304,145300,1652538500,2015,2010,2020,2010,1379
|
|
20240304,145200,1649757030,2020,2025,2025,2015,6596
|
|
20240304,145100,1636439665,2020,2025,2030,2020,812
|
|
20240304,145000,1634796405,2030,2030,2030,2030,12
|
|
20240304,144900,1634772045,2030,2035,2035,2030,440
|
|
20240304,144800,1633878840,2030,2030,2030,2030,496
|
|
20240304,144700,1632871960,2030,2020,2030,2020,1380
|
|
20240304,144600,1630084180,2015,2015,2015,2015,816
|
|
20240304,144500,1628439940,2020,2020,2020,2020,4
|
|
20240304,144400,1628431860,2020,2010,2020,2010,1661
|
|
20240304,144300,1625084950,2015,2015,2020,2015,1697
|
|
20240304,144200,1621665395,2015,2015,2015,2015,1043
|
|
20240304,144100,1619563750,2015,2015,2015,2015,47
|
|
20240304,144000,1619469045,2010,2015,2015,2010,1635
|
|
20240304,143900,1616182235,2015,2015,2015,2005,3148
|
|
20240304,143800,1609864195,2010,2015,2015,2000,12552
|
|
20240304,143700,1584675290,2015,2020,2020,2015,1061
|
|
20240304,143600,1582532080,2020,2020,2020,2010,11172
|
|
20240304,143500,1560045485,2020,2020,2020,2015,1697
|
|
20240304,143400,1556618495,2020,2035,2035,2020,308
|
|
20240304,143300,1555995475,2035,2030,2035,2025,672
|
|
20240304,143200,1554631645,2035,2035,2035,2035,310
|
|
20240304,143100,1554000795,2035,2035,2035,2035,958
|
|
20240304,143000,1552051265,2035,2040,2040,2035,1180
|
|
20240304,142900,1549646600,2035,2030,2035,2030,5292
|
|
20240304,142800,1538899240,2020,2025,2025,2020,1139
|
|
20240304,142700,1536596285,2015,2020,2020,2015,42
|
|
20240304,142600,1536511460,2015,2025,2025,2010,6584
|
|
20240304,142500,1523229755,2030,2030,2030,2015,6635
|
|
20240304,142400,1509817250,2025,2035,2035,2025,7189
|
|
20240304,142300,1495220445,2040,2040,2040,2040,10
|
|
20240304,142200,1495200045,2040,2040,2040,2035,2143
|
|
20240304,142100,1490834350,2040,2045,2045,2040,567
|
|
20240304,142000,1489677010,2050,2050,2050,2050,413
|
|
20240304,141900,1488830360,2050,2045,2050,2040,904
|
|
20240304,141800,1486986085,2045,2045,2045,2045,51
|
|
20240304,141700,1486881790,2050,2040,2050,2040,19
|
|
20240304,141600,1486842890,2040,2050,2050,2040,5244
|
|
20240304,141500,1476142695,2050,2055,2055,2045,2958
|
|
20240304,141400,1470088475,2045,2065,2065,2045,7453
|
|
20240304,141300,1454785535,2065,2075,2075,2065,112
|
|
20240304,141200,1454554155,2070,2070,2070,2070,10
|
|
20240304,141100,1454533455,2065,2065,2065,2060,916
|
|
20240304,141000,1452644285,2060,2060,2060,2060,0
|
|
20240304,140900,1452644285,2060,2075,2075,2060,347
|
|
20240304,140800,1451928715,2070,2070,2070,2070,0
|
|
20240304,140700,1451928715,2070,2070,2070,2070,120
|
|
20240304,140600,1451680315,2075,2070,2075,2070,380
|
|
20240304,140500,1450893705,2070,2060,2070,2060,1216
|
|
20240304,140400,1448383460,2060,2055,2060,2055,749
|
|
20240304,140300,1446841290,2060,2075,2075,2040,10921
|
|
20240304,140200,1424407760,2075,2075,2075,2075,24
|
|
20240304,140100,1424357960,2070,2075,2075,2070,401
|
|
20240304,140000,1423526310,2080,2080,2080,2080,30
|
|
20240304,135900,1423463910,2080,2080,2080,2080,743
|
|
20240304,135800,1421918470,2080,2080,2080,2080,278
|
|
20240304,135700,1421340230,2070,2065,2070,2065,6063
|
|
20240304,135600,1408790325,2070,2070,2070,2070,2380
|
|
20240304,135500,1403863725,2070,2070,2070,2070,200
|
|
20240304,135400,1403449725,2070,2060,2070,2060,23
|
|
20240304,135300,1403402215,2070,2060,2070,2060,7
|
|
20240304,135200,1403387735,2065,2065,2085,2065,3201
|
|
20240304,135100,1396769155,2055,2055,2060,2055,1017
|
|
20240304,135000,1394679170,2055,2055,2055,2055,0
|
|
20240304,134900,1394679170,2055,2060,2060,2055,2122
|
|
20240304,134800,1390312005,2065,2075,2075,2065,3509
|
|
20240304,134700,1383065745,2070,2070,2070,2070,0
|
|
20240304,134600,1383065745,2070,2070,2070,2070,3
|
|
20240304,134500,1383059535,2075,2075,2075,2075,136
|
|
20240304,134400,1382777335,2070,2070,2070,2070,1256
|
|
20240304,134300,1380177415,2070,2075,2075,2070,2846
|
|
20240304,134200,1374277475,2085,2085,2085,2085,1
|
|
20240304,134100,1374275390,2080,2090,2090,2080,1658
|
|
20240304,134000,1370826630,2085,2085,2085,2085,10
|
|
20240304,133900,1370805780,2090,2090,2090,2090,150
|
|
20240304,133800,1370492280,2090,2085,2090,2085,691
|
|
20240304,133700,1369049920,2085,2085,2085,2085,668
|
|
20240304,133600,1367657140,2085,2085,2085,2085,0
|
|
20240304,133500,1367657140,2085,2085,2085,2085,20
|
|
20240304,133400,1367615440,2080,2080,2080,2080,644
|
|
20240304,133300,1366275920,2080,2080,2080,2075,108
|
|
20240304,133200,1366051285,2080,2075,2080,2075,50
|
|
20240304,133100,1365947510,2075,2075,2075,2075,10
|
|
20240304,133000,1365926760,2070,2070,2070,2070,0
|
|
20240304,132900,1365926760,2070,2070,2070,2070,0
|
|
20240304,132800,1365926760,2070,2075,2075,2070,1139
|
|
20240304,132700,1363567230,2075,2075,2075,2075,0
|
|
20240304,132600,1363567230,2075,2075,2075,2075,284
|
|
20240304,132500,1362977930,2075,2075,2080,2075,115
|
|
20240304,132400,1362739240,2080,2075,2080,2075,1200
|
|
20240304,132300,1360244385,2070,2065,2070,2065,668
|
|
20240304,132200,1358862355,2060,2055,2060,2055,518
|
|
20240304,132100,1357796250,2050,2045,2050,2045,11436
|
|
20240304,132000,1334397165,2045,2050,2050,2035,2962
|
|
20240304,131900,1328345495,2045,2060,2060,2045,3976
|
|
20240304,131800,1320204385,2060,2055,2065,2055,5374
|
|
20240304,131700,1309134185,2065,2050,2065,2050,78
|
|
20240304,131600,1308973950,2045,2040,2050,2040,3022
|
|
20240304,131500,1302799145,2045,2045,2050,2030,6080
|
|
20240304,131400,1290401160,2045,2055,2060,2045,9757
|
|
20240304,131300,1270400065,2060,2070,2070,2055,2434
|
|
20240304,131200,1265387080,2070,2070,2070,2050,5810
|
|
20240304,131100,1253450500,2060,2080,2080,2055,16404
|
|
20240304,131000,1219571420,2085,2085,2085,2075,6339
|
|
20240304,130900,1206367155,2090,2090,2090,2090,691
|
|
20240304,130800,1204922965,2085,2095,2095,2085,6208
|
|
20240304,130700,1191951900,2095,2100,2100,2095,6505
|
|
20240304,130600,1178322110,2100,2100,2100,2100,358
|
|
20240304,130500,1177570310,2100,2100,2100,2100,0
|
|
20240304,130400,1177570310,2100,2105,2105,2100,2707
|
|
20240304,130300,1171884630,2105,2105,2110,2105,329
|
|
20240304,130200,1171192080,2105,2105,2105,2105,109
|
|
20240304,130100,1170962635,2105,2105,2105,2105,197
|
|
20240304,130000,1170547950,2105,2105,2105,2105,13
|
|
20240304,125900,1170520585,2105,2110,2110,2105,241
|
|
20240304,125800,1170012580,2110,2110,2110,2110,0
|
|
20240304,125700,1170012580,2110,2110,2110,2105,431
|
|
20240304,125600,1169104840,2105,2105,2105,2105,20
|
|
20240304,125500,1169062740,2100,2110,2110,2100,697
|
|
20240304,125400,1167598565,2110,2105,2110,2105,18
|
|
20240304,125300,1167560590,2105,2105,2105,2105,0
|
|
20240304,125200,1167560590,2105,2115,2115,2105,21
|
|
20240304,125100,1167516375,2100,2100,2100,2100,140
|
|
20240304,125000,1167222375,2100,2110,2110,2100,4650
|
|
20240304,124900,1157453135,2115,2100,2115,2100,1186
|
|
20240304,124800,1154958035,2105,2110,2110,2105,3295
|
|
20240304,124700,1148021955,2110,2110,2110,2110,10
|
|
20240304,124600,1148000855,2110,2110,2110,2105,2966
|
|
20240304,124500,1141752595,2110,2115,2115,2110,2801
|
|
20240304,124400,1135841940,2110,2125,2125,2110,2002
|
|
20240304,124300,1131604210,2125,2125,2125,2125,52
|
|
20240304,124200,1131493710,2125,2130,2130,2125,18
|
|
20240304,124100,1131455400,2130,2130,2130,2125,1583
|
|
20240304,124000,1128088220,2130,2130,2130,2130,17
|
|
20240304,123900,1128052010,2135,2135,2135,2135,0
|
|
20240304,123800,1128052010,2135,2135,2135,2135,2
|
|
20240304,123700,1128047740,2135,2135,2135,2135,10
|
|
20240304,123600,1128026390,2135,2135,2135,2135,1
|
|
20240304,123500,1128024255,2135,2135,2135,2135,0
|
|
20240304,123400,1128024255,2135,2135,2135,2120,4052
|
|
20240304,123300,1119430565,2125,2125,2125,2125,1000
|
|
20240304,123200,1117305565,2125,2125,2125,2125,700
|
|
20240304,123100,1115818065,2125,2125,2125,2125,2
|
|
20240304,123000,1115813815,2135,2125,2135,2125,2
|
|
20240304,122900,1115809555,2120,2120,2120,2120,0
|
|
20240304,122800,1115809555,2120,2125,2125,2120,763
|
|
20240304,122700,1114191035,2125,2125,2125,2125,500
|
|
20240304,122600,1113128535,2125,2130,2130,2125,1581
|
|
20240304,122500,1109768905,2120,2135,2135,2120,3104
|
|
20240304,122400,1103180615,2130,2135,2135,2130,200
|
|
20240304,122300,1102754610,2125,2135,2135,2125,1196
|
|
20240304,122200,1100211170,2130,2130,2130,2130,12
|
|
20240304,122100,1100185610,2130,2135,2135,2130,2244
|
|
20240304,122000,1095405410,2135,2135,2135,2135,1002
|
|
20240304,121900,1093266140,2145,2145,2145,2145,101
|
|
20240304,121800,1093049495,2145,2145,2145,2145,0
|
|
20240304,121700,1093049495,2145,2145,2145,2145,0
|
|
20240304,121600,1093049495,2145,2145,2145,2145,0
|
|
20240304,121500,1093049495,2145,2145,2145,2145,1
|
|
20240304,121400,1093047350,2135,2135,2135,2135,127
|
|
20240304,121300,1092776205,2135,2140,2140,2135,2000
|
|
20240304,121200,1088505135,2150,2150,2150,2150,0
|
|
20240304,121100,1088505135,2150,2150,2150,2150,2
|
|
20240304,121000,1088500835,2140,2150,2150,2140,796
|
|
20240304,120900,1086795885,2145,2145,2145,2145,99
|
|
20240304,120800,1086583530,2150,2150,2150,2150,515
|
|
20240304,120700,1085476280,2150,2150,2150,2150,500
|
|
20240304,120600,1084401280,2150,2150,2150,2145,590
|
|
20240304,120500,1083132785,2150,2150,2150,2150,573
|
|
20240304,120400,1081900835,2150,2150,2150,2150,11
|
|
20240304,120300,1081877185,2150,2150,2150,2150,19
|
|
20240304,120200,1081836335,2140,2140,2140,2140,203
|
|
20240304,120100,1081401915,2140,2140,2150,2140,212
|
|
20240304,120000,1080948215,2140,2140,2140,2140,333
|
|
20240304,115900,1080235595,2140,2145,2145,2140,83
|
|
20240304,115800,1080057965,2140,2140,2140,2140,0
|
|
20240304,115700,1080057965,2140,2140,2140,2140,5
|
|
20240304,115600,1080047265,2140,2140,2140,2130,373
|
|
20240304,115500,1079250925,2140,2135,2140,2130,221
|
|
20240304,115400,1078779320,2135,2135,2135,2130,884
|
|
20240304,115300,1076894515,2140,2145,2145,2140,1489
|
|
20240304,115200,1073706865,2155,2155,2155,2155,2
|
|
20240304,115100,1073702555,2150,2150,2150,2150,9500
|
|
20240304,115000,1053277555,2150,2145,2150,2145,3
|
|
20240304,114900,1053271115,2140,2140,2140,2140,1
|
|
20240304,114800,1053268975,2140,2140,2140,2140,0
|
|
20240304,114700,1053268975,2140,2140,2140,2140,159
|
|
20240304,114600,1052928715,2140,2135,2140,2135,2
|
|
20240304,114500,1052924440,2135,2135,2135,2135,9
|
|
20240304,114400,1052905225,2130,2130,2130,2130,50
|
|
20240304,114300,1052798725,2130,2130,2130,2130,36
|
|
20240304,114200,1052722045,2130,2125,2130,2125,1119
|
|
20240304,114100,1050342925,2125,2125,2125,2125,1533
|
|
20240304,114000,1047085300,2135,2135,2135,2135,110
|
|
20240304,113900,1046850450,2125,2125,2125,2125,0
|
|
20240304,113800,1046850450,2125,2125,2125,2125,0
|
|
20240304,113700,1046850450,2125,2125,2130,2120,1100
|
|
20240304,113600,1044513575,2120,2145,2150,2120,563
|
|
20240304,113500,1043314150,2155,2145,2155,2145,101
|
|
20240304,113400,1043097020,2135,2135,2135,2135,57
|
|
20240304,113300,1042975325,2135,2135,2135,2135,0
|
|
20240304,113200,1042975325,2135,2125,2135,2125,52
|
|
20240304,113100,1042864315,2130,2125,2130,2125,300
|
|
20240304,113000,1042226445,2125,2125,2125,2125,1
|
|
20240304,112900,1042224320,2120,2125,2125,2120,347
|
|
20240304,112800,1041488550,2125,2125,2125,2125,148
|
|
20240304,112700,1041174050,2120,2120,2120,2120,41
|
|
20240304,112600,1041087130,2120,2120,2120,2120,9
|
|
20240304,112500,1041068050,2115,2120,2120,2115,422
|
|
20240304,112400,1040173520,2120,2120,2120,2120,0
|
|
20240304,112300,1040173520,2120,2115,2120,2110,2035
|
|
20240304,112200,1035871680,2110,2115,2115,2105,2611
|
|
20240304,112100,1030359835,2115,2115,2120,2115,462
|
|
20240304,112000,1029382700,2115,2115,2120,2115,4774
|
|
20240304,111900,1019284435,2115,2120,2120,2115,1362
|
|
20240304,111800,1016403030,2115,2115,2115,2115,80
|
|
20240304,111700,1016233830,2115,2125,2125,2115,5563
|
|
20240304,111600,1004444775,2125,2125,2125,2125,1
|
|
20240304,111500,1004442650,2135,2140,2140,2135,32
|
|
20240304,111400,1004374220,2135,2135,2135,2135,201
|
|
20240304,111300,1003945085,2125,2130,2135,2125,7180
|
|
20240304,111200,988683825,2125,2130,2130,2125,1156
|
|
20240304,111100,986222565,2130,2130,2130,2130,101
|
|
20240304,111000,986007435,2135,2135,2135,2130,209
|
|
20240304,110900,985561225,2135,2135,2135,2135,1319
|
|
20240304,110800,982745160,2140,2140,2140,2140,0
|
|
20240304,110700,982745160,2140,2140,2140,2140,457
|
|
20240304,110600,981767180,2145,2145,2145,2145,105
|
|
20240304,110500,981541955,2150,2150,2150,2150,1
|
|
20240304,110400,981539805,2140,2140,2140,2140,16
|
|
20240304,110300,981505565,2150,2140,2150,2140,332
|
|
20240304,110200,980795075,2150,2150,2150,2150,0
|
|
20240304,110100,980795075,2150,2150,2150,2145,259
|
|
20240304,110000,980239365,2155,2140,2155,2140,975
|
|
20240304,105900,978145540,2150,2145,2150,2140,285
|
|
20240304,105800,977535015,2135,2140,2140,2135,555
|
|
20240304,105700,976350085,2135,2130,2135,2130,2826
|
|
20240304,105600,970324920,2135,2135,2135,2130,3020
|
|
20240304,105500,963885155,2140,2140,2140,2140,738
|
|
20240304,105400,962305835,2145,2145,2145,2145,1
|
|
20240304,105300,962303690,2145,2150,2150,2145,2
|
|
20240304,105200,962299395,2150,2140,2150,2140,6
|
|
20240304,105100,962286545,2150,2140,2150,2140,510
|
|
20240304,105000,961195045,2140,2135,2145,2130,3009
|
|
20240304,104900,954761590,2135,2140,2145,2135,2991
|
|
20240304,104800,948361450,2135,2155,2155,2135,3291
|
|
20240304,104700,941307310,2165,2165,2165,2165,1
|
|
20240304,104600,941305145,2165,2165,2165,2165,108
|
|
20240304,104500,941071325,2165,2165,2165,2165,12
|
|
20240304,104400,941045345,2150,2155,2155,2150,699
|
|
20240304,104300,939539155,2165,2165,2165,2165,344
|
|
20240304,104200,938794395,2155,2155,2155,2155,240
|
|
20240304,104100,938277195,2155,2160,2160,2150,1226
|
|
20240304,104000,935632675,2160,2160,2160,2160,52
|
|
20240304,103900,935520355,2170,2170,2170,2170,0
|
|
20240304,103800,935520355,2170,2170,2170,2160,76
|
|
20240304,103700,935355995,2170,2165,2170,2165,1295
|
|
20240304,103600,932551820,2150,2155,2155,2145,5780
|
|
20240304,103500,920137565,2160,2155,2160,2155,1476
|
|
20240304,103400,916952695,2160,2170,2170,2155,1367
|
|
20240304,103300,913997925,2170,2170,2170,2170,15
|
|
20240304,103200,913965375,2175,2175,2175,2170,27
|
|
20240304,103100,913906730,2170,2170,2170,2170,384
|
|
20240304,103000,913073450,2175,2180,2180,2170,65
|
|
20240304,102900,912932065,2180,2170,2180,2170,467
|
|
20240304,102800,911917270,2170,2170,2170,2170,41
|
|
20240304,102700,911828300,2160,2160,2160,2160,519
|
|
20240304,102600,910707260,2160,2160,2160,2160,595
|
|
20240304,102500,909422060,2160,2170,2170,2160,3140
|
|
20240304,102400,902614250,2170,2180,2180,2170,1917
|
|
20240304,102300,898448270,2180,2185,2185,2180,10
|
|
20240304,102200,898426435,2185,2180,2185,2180,40
|
|
20240304,102100,898339185,2180,2180,2180,2180,684
|
|
20240304,102000,896848065,2180,2180,2185,2180,831
|
|
20240304,101900,895035935,2180,2185,2185,2180,843
|
|
20240304,101800,893196295,2180,2180,2190,2180,133
|
|
20240304,101700,892905285,2190,2180,2190,2180,11
|
|
20240304,101600,892881295,2180,2180,2185,2180,347
|
|
20240304,101500,892124515,2180,2170,2180,2170,95
|
|
20240304,101400,891917465,2170,2180,2180,2170,150
|
|
20240304,101300,891591465,2160,2175,2185,2160,2641
|
|
20240304,101200,885847950,2175,2165,2175,2165,68
|
|
20240304,101100,885700720,2165,2170,2170,2165,99
|
|
20240304,101000,885486355,2170,2190,2195,2165,1678
|
|
20240304,100900,881834040,2195,2180,2195,2180,330
|
|
20240304,100800,881111525,2180,2180,2180,2170,485
|
|
20240304,100700,880056345,2185,2170,2185,2170,3493
|
|
20240304,100600,872462935,2165,2150,2165,2145,1841
|
|
20240304,100500,868498380,2145,2155,2160,2145,6305
|
|
20240304,100400,854930885,2155,2160,2165,2155,288
|
|
20240304,100300,854309325,2165,2155,2165,2155,1472
|
|
20240304,100200,851126185,2155,2160,2175,2150,3689
|
|
20240304,100100,843183640,2155,2160,2170,2155,1357
|
|
20240304,100000,840250360,2160,2180,2180,2155,14474
|
|
20240304,095900,808882930,2190,2190,2200,2190,882
|
|
20240304,095800,806950925,2185,2205,2205,2170,7132
|
|
20240304,095700,791352120,2210,2235,2235,2210,3961
|
|
20240304,095600,782545680,2235,2240,2245,2235,9434
|
|
20240304,095500,761421895,2245,2250,2250,2230,3566
|
|
20240304,095400,753415065,2230,2225,2250,2225,6942
|
|
20240304,095300,737879390,2220,2220,2220,2220,305
|
|
20240304,095200,737202290,2220,2190,2220,2190,3324
|
|
20240304,095100,729909235,2200,2195,2200,2190,2281
|
|
20240304,095000,724912685,2200,2200,2205,2195,375
|
|
20240304,094900,724087700,2195,2205,2205,2195,550
|
|
20240304,094800,722880420,2205,2200,2205,2195,92
|
|
20240304,094700,722678440,2200,2200,2205,2200,510
|
|
20240304,094600,721556435,2200,2210,2210,2200,316
|
|
20240304,094500,720861225,2195,2205,2205,2195,1857
|
|
20240304,094400,716777780,2205,2220,2220,2205,1300
|
|
20240304,094300,713906055,2220,2210,2235,2205,1695
|
|
20240304,094200,710124770,2210,2235,2235,2210,1457
|
|
20240304,094100,706878300,2235,2225,2235,2215,3318
|
|
20240304,094000,699481200,2230,2190,2235,2190,2086
|
|
20240304,093900,694864720,2185,2170,2190,2150,21529
|
|
20240304,093800,648210145,2170,2195,2195,2165,3686
|
|
20240304,093700,640188510,2200,2225,2230,2195,4762
|
|
20240304,093600,629688365,2230,2215,2235,2200,5857
|
|
20240304,093500,616650200,2205,2210,2230,2195,8544
|
|
20240304,093400,597678890,2205,2190,2205,2175,3763
|
|
20240304,093300,589410575,2190,2180,2190,2180,580
|
|
20240304,093200,588143510,2185,2175,2190,2175,3427
|
|
20240304,093100,580673555,2170,2165,2180,2160,1579
|
|
20240304,093000,577255640,2165,2170,2180,2160,5589
|
|
20240304,092900,565117465,2160,2180,2195,2155,5970
|
|
20240304,092800,552156295,2180,2195,2225,2180,14726
|
|
20240304,092700,519659400,2200,2175,2200,2175,4083
|
|
20240304,092600,510731715,2175,2185,2190,2170,2069
|
|
20240304,092500,506223595,2195,2160,2200,2160,10728
|
|
20240304,092400,482770920,2160,2150,2165,2150,3907
|
|
20240304,092300,474353160,2150,2135,2155,2125,2944
|
|
20240304,092200,468032930,2130,2150,2150,2130,3212
|
|
20240304,092100,461175250,2145,2145,2150,2135,1051
|
|
20240304,092000,458923865,2145,2140,2145,2140,656
|
|
20240304,091900,457519100,2145,2140,2150,2140,3231
|
|
20240304,091800,450586085,2145,2140,2145,2135,1566
|
|
20240304,091700,447233660,2140,2130,2145,2130,4810
|
|
20240304,091600,436951945,2135,2115,2140,2110,3545
|
|
20240304,091500,429410735,2110,2115,2115,2110,802
|
|
20240304,091400,427715405,2105,2095,2125,2095,10367
|
|
20240304,091300,405910245,2095,2085,2095,2070,12114
|
|
20240304,091200,380693970,2085,2115,2115,2080,12485
|
|
20240304,091100,354539175,2120,2110,2125,2105,2875
|
|
20240304,091000,348450320,2105,2110,2120,2100,10202
|
|
20240304,090900,326986590,2115,2100,2120,2100,4296
|
|
20240304,090800,317919130,2110,2130,2140,2100,12906
|
|
20240304,090700,290614170,2120,2135,2135,2120,6397
|
|
20240304,090600,276995960,2135,2145,2145,2130,6752
|
|
20240304,090500,262575095,2150,2160,2160,2150,1315
|
|
20240304,090400,259741020,2160,2150,2170,2140,8682
|
|
20240304,090300,241060340,2150,2140,2175,2130,25791
|
|
20240304,090200,185681115,2130,2100,2145,2085,14299
|
|
20240304,090100,155442900,2095,2115,2115,2085,22410
|
|
20240304,090000,108552515,2115,2125,2145,2090,51284
|