627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,192400,2414551275,2490,2490,2490,2490,17037
|
|
20240320,192300,2414551275,2490,2490,2490,2490,0
|
|
20240320,192200,2414551275,2490,2490,2490,2490,0
|
|
20240320,192100,2414551275,2490,2490,2490,2490,0
|
|
20240320,192000,2414551275,2490,2490,2490,2490,0
|
|
20240320,191900,2414551275,2490,2490,2490,2490,0
|
|
20240320,191800,2414551275,2490,2490,2490,2490,0
|
|
20240320,191700,2414551275,2490,2490,2490,2490,0
|
|
20240320,191600,2414551275,2490,2490,2490,2490,0
|
|
20240320,191500,2414551275,2490,2490,2490,2490,0
|
|
20240320,191400,2414551275,2490,2490,2490,2490,0
|
|
20240320,191300,2414551275,2490,2490,2490,2490,0
|
|
20240320,191200,2414551275,2490,2490,2490,2490,0
|
|
20240320,191100,2414551275,2490,2490,2490,2490,0
|
|
20240320,191000,2414551275,2490,2490,2490,2490,0
|
|
20240320,190900,2414551275,2490,2490,2490,2490,0
|
|
20240320,190800,2414551275,2490,2490,2490,2490,0
|
|
20240320,190700,2414551275,2490,2490,2490,2490,0
|
|
20240320,190600,2414551275,2490,2490,2490,2490,0
|
|
20240320,190500,2414551275,2490,2490,2490,2490,0
|
|
20240320,190400,2414551275,2490,2490,2490,2490,0
|
|
20240320,190300,2414551275,2490,2490,2490,2490,0
|
|
20240320,190200,2414551275,2490,2490,2490,2490,0
|
|
20240320,190100,2414551275,2490,2490,2490,2490,0
|
|
20240320,190000,2414551275,2490,2490,2490,2490,0
|
|
20240320,185900,2414551275,2490,2490,2490,2490,0
|
|
20240320,185800,2414551275,2490,2490,2490,2490,0
|
|
20240320,185700,2414551275,2490,2490,2490,2490,0
|
|
20240320,185600,2414551275,2490,2490,2490,2490,0
|
|
20240320,185500,2414551275,2490,2490,2490,2490,0
|
|
20240320,185400,2414551275,2490,2490,2490,2490,17037
|
|
20240320,185300,2414551275,2490,2490,2490,2490,0
|
|
20240320,185200,2414551275,2490,2490,2490,2490,0
|
|
20240320,185100,2414551275,2490,2490,2490,2490,0
|
|
20240320,185000,2414551275,2490,2490,2490,2490,0
|
|
20240320,184900,2414551275,2490,2490,2490,2490,0
|
|
20240320,184800,2414551275,2490,2490,2490,2490,0
|
|
20240320,184700,2414551275,2490,2490,2490,2490,0
|
|
20240320,184600,2414551275,2490,2490,2490,2490,0
|
|
20240320,184500,2414551275,2490,2490,2490,2490,0
|
|
20240320,184400,2414551275,2490,2490,2490,2490,0
|
|
20240320,184300,2414551275,2490,2490,2490,2490,0
|
|
20240320,184200,2414551275,2490,2490,2490,2490,0
|
|
20240320,184100,2414551275,2490,2490,2490,2490,0
|
|
20240320,184000,2414551275,2490,2490,2490,2490,0
|
|
20240320,183900,2414551275,2490,2490,2490,2490,0
|
|
20240320,183800,2414551275,2490,2490,2490,2490,0
|
|
20240320,183700,2414551275,2490,2490,2490,2490,0
|
|
20240320,183600,2414551275,2490,2490,2490,2490,0
|
|
20240320,183500,2414551275,2490,2490,2490,2490,0
|
|
20240320,183400,2414551275,2490,2490,2490,2490,0
|
|
20240320,183300,2414551275,2490,2490,2490,2490,0
|
|
20240320,183200,2414551275,2490,2490,2490,2490,0
|
|
20240320,183100,2414551275,2490,2490,2490,2490,0
|
|
20240320,183000,2414551275,2490,2490,2490,2490,0
|
|
20240320,182900,2414551275,2490,2490,2490,2490,0
|
|
20240320,182800,2414551275,2490,2490,2490,2490,0
|
|
20240320,182700,2414551275,2490,2490,2490,2490,0
|
|
20240320,182600,2414551275,2490,2490,2490,2490,0
|
|
20240320,182500,2414551275,2490,2490,2490,2490,0
|
|
20240320,182400,2414551275,2490,2490,2490,2490,17037
|
|
20240320,182300,2414551275,2490,2490,2490,2490,0
|
|
20240320,182200,2414551275,2490,2490,2490,2490,0
|
|
20240320,182100,2414551275,2490,2490,2490,2490,0
|
|
20240320,182000,2414551275,2490,2490,2490,2490,0
|
|
20240320,181900,2414551275,2490,2490,2490,2490,0
|
|
20240320,181800,2414551275,2490,2490,2490,2490,0
|
|
20240320,181700,2414551275,2490,2490,2490,2490,0
|
|
20240320,181600,2414551275,2490,2490,2490,2490,0
|
|
20240320,181500,2414551275,2490,2490,2490,2490,0
|
|
20240320,181400,2414551275,2490,2490,2490,2490,0
|
|
20240320,181300,2414551275,2490,2490,2490,2490,0
|
|
20240320,181200,2414551275,2490,2490,2490,2490,0
|
|
20240320,181100,2414551275,2490,2490,2490,2490,0
|
|
20240320,181000,2414551275,2490,2490,2490,2490,0
|
|
20240320,180900,2414551275,2490,2490,2490,2490,0
|
|
20240320,180800,2414551275,2490,2490,2490,2490,0
|
|
20240320,180700,2414551275,2490,2490,2490,2490,0
|
|
20240320,180600,2414551275,2490,2490,2490,2490,0
|
|
20240320,180500,2414551275,2490,2490,2490,2490,0
|
|
20240320,180400,2414551275,2490,2490,2490,2490,0
|
|
20240320,180300,2414551275,2490,2490,2490,2490,0
|
|
20240320,180200,2414551275,2490,2490,2490,2490,0
|
|
20240320,180100,2414551275,2490,2490,2490,2490,0
|
|
20240320,180000,2414551275,2490,2490,2490,2490,0
|
|
20240320,175900,2414551275,2490,2490,2490,2490,0
|
|
20240320,175800,2414551275,2490,2490,2490,2490,0
|
|
20240320,175700,2414551275,2490,2490,2490,2490,0
|
|
20240320,175600,2414551275,2490,2490,2490,2490,0
|
|
20240320,175500,2414551275,2490,2490,2490,2490,0
|
|
20240320,175400,2414551275,2490,2490,2490,2490,17037
|
|
20240320,175300,2414551275,2490,2490,2490,2490,0
|
|
20240320,175200,2414551275,2490,2490,2490,2490,0
|
|
20240320,175100,2414551275,2490,2490,2490,2490,0
|
|
20240320,175000,2414551275,2490,2490,2490,2490,0
|
|
20240320,174900,2414551275,2490,2490,2490,2490,0
|
|
20240320,174800,2414551275,2490,2490,2490,2490,0
|
|
20240320,174700,2414551275,2490,2490,2490,2490,0
|
|
20240320,174600,2414551275,2490,2490,2490,2490,0
|
|
20240320,174500,2414551275,2490,2490,2490,2490,0
|
|
20240320,174400,2414551275,2490,2490,2490,2490,0
|
|
20240320,174300,2414551275,2490,2490,2490,2490,0
|
|
20240320,174200,2414551275,2490,2490,2490,2490,0
|
|
20240320,174100,2414551275,2490,2490,2490,2490,0
|
|
20240320,174000,2414551275,2490,2490,2490,2490,0
|
|
20240320,173900,2414551275,2490,2490,2490,2490,0
|
|
20240320,173800,2414551275,2490,2490,2490,2490,0
|
|
20240320,173700,2414551275,2490,2490,2490,2490,0
|
|
20240320,173600,2414551275,2490,2490,2490,2490,0
|
|
20240320,173500,2414551275,2490,2490,2490,2490,0
|
|
20240320,173400,2414551275,2490,2490,2490,2490,0
|
|
20240320,173300,2414551275,2490,2490,2490,2490,0
|
|
20240320,173200,2414551275,2490,2490,2490,2490,0
|
|
20240320,173100,2414551275,2490,2490,2490,2490,0
|
|
20240320,173000,2414551275,2490,2490,2490,2490,0
|
|
20240320,172900,2414551275,2490,2490,2490,2490,0
|
|
20240320,172800,2414551275,2490,2490,2490,2490,0
|
|
20240320,172700,2414551275,2490,2490,2490,2490,0
|
|
20240320,172600,2414551275,2490,2490,2490,2490,0
|
|
20240320,172500,2414551275,2490,2490,2490,2490,0
|
|
20240320,172400,2414551275,2490,2490,2490,2490,17037
|
|
20240320,172300,2414551275,2490,2490,2490,2490,0
|
|
20240320,172200,2414551275,2490,2490,2490,2490,0
|
|
20240320,172100,2414551275,2490,2490,2490,2490,0
|
|
20240320,172000,2414551275,2490,2490,2490,2490,0
|
|
20240320,171900,2414551275,2490,2490,2490,2490,0
|
|
20240320,171800,2414551275,2490,2490,2490,2490,0
|
|
20240320,171700,2414551275,2490,2490,2490,2490,0
|
|
20240320,171600,2414551275,2490,2490,2490,2490,0
|
|
20240320,171500,2414551275,2490,2490,2490,2490,0
|
|
20240320,171400,2414551275,2490,2490,2490,2490,0
|
|
20240320,171300,2414551275,2490,2490,2490,2490,0
|
|
20240320,171200,2414551275,2490,2490,2490,2490,0
|
|
20240320,171100,2414551275,2490,2490,2490,2490,0
|
|
20240320,171000,2414551275,2490,2490,2490,2490,0
|
|
20240320,170900,2414551275,2490,2490,2490,2490,0
|
|
20240320,170800,2414551275,2490,2490,2490,2490,0
|
|
20240320,170700,2414551275,2490,2490,2490,2490,0
|
|
20240320,170600,2414551275,2490,2490,2490,2490,0
|
|
20240320,170500,2414551275,2490,2490,2490,2490,0
|
|
20240320,170400,2414551275,2490,2490,2490,2490,0
|
|
20240320,170300,2414551275,2490,2490,2490,2490,0
|
|
20240320,170200,2414551275,2490,2490,2490,2490,0
|
|
20240320,170100,2414551275,2490,2490,2490,2490,0
|
|
20240320,170000,2414551275,2490,2490,2490,2490,0
|
|
20240320,165900,2414551275,2490,2490,2490,2490,0
|
|
20240320,165800,2414551275,2490,2490,2490,2490,0
|
|
20240320,165700,2414551275,2490,2490,2490,2490,0
|
|
20240320,165600,2414551275,2490,2490,2490,2490,0
|
|
20240320,165500,2414551275,2490,2490,2490,2490,0
|
|
20240320,165400,2414551275,2490,2490,2490,2490,17037
|
|
20240320,165300,2414551275,2490,2490,2490,2490,0
|
|
20240320,165200,2414551275,2490,2490,2490,2490,0
|
|
20240320,165100,2414551275,2490,2490,2490,2490,0
|
|
20240320,165000,2414551275,2490,2490,2490,2490,0
|
|
20240320,164900,2414551275,2490,2490,2490,2490,0
|
|
20240320,164800,2414551275,2490,2490,2490,2490,0
|
|
20240320,164700,2414551275,2490,2490,2490,2490,0
|
|
20240320,164600,2414551275,2490,2490,2490,2490,0
|
|
20240320,164500,2414551275,2490,2490,2490,2490,0
|
|
20240320,164400,2414551275,2490,2490,2490,2490,0
|
|
20240320,164300,2414551275,2490,2490,2490,2490,0
|
|
20240320,164200,2414551275,2490,2490,2490,2490,0
|
|
20240320,164100,2414551275,2490,2490,2490,2490,0
|
|
20240320,164000,2414551275,2490,2490,2490,2490,0
|
|
20240320,163900,2414551275,2490,2490,2490,2490,0
|
|
20240320,163800,2414551275,2490,2490,2490,2490,0
|
|
20240320,163700,2414551275,2490,2490,2490,2490,0
|
|
20240320,163600,2414551275,2490,2490,2490,2490,0
|
|
20240320,163500,2414551275,2490,2490,2490,2490,0
|
|
20240320,163400,2414551275,2490,2490,2490,2490,0
|
|
20240320,163300,2414551275,2490,2490,2490,2490,0
|
|
20240320,163200,2414551275,2490,2490,2490,2490,0
|
|
20240320,163100,2414551275,2490,2490,2490,2490,0
|
|
20240320,163000,2414551275,2490,2490,2490,2490,0
|
|
20240320,162900,2414551275,2490,2490,2490,2490,0
|
|
20240320,162800,2414551275,2490,2490,2490,2490,0
|
|
20240320,162700,2414551275,2490,2490,2490,2490,0
|
|
20240320,162600,2414551275,2490,2490,2490,2490,0
|
|
20240320,162500,2414551275,2490,2490,2490,2490,0
|
|
20240320,162400,2414551275,2490,2490,2490,2490,17037
|
|
20240320,162300,2414551275,2490,2490,2490,2490,0
|
|
20240320,162200,2414551275,2490,2490,2490,2490,0
|
|
20240320,162100,2414551275,2490,2490,2490,2490,0
|
|
20240320,162000,2414551275,2490,2490,2490,2490,0
|
|
20240320,161900,2414551275,2490,2490,2490,2490,0
|
|
20240320,161800,2414551275,2490,2490,2490,2490,0
|
|
20240320,161700,2414551275,2490,2490,2490,2490,0
|
|
20240320,161600,2414551275,2490,2490,2490,2490,0
|
|
20240320,161500,2414551275,2490,2490,2490,2490,0
|
|
20240320,161400,2414551275,2490,2490,2490,2490,0
|
|
20240320,161300,2414551275,2490,2490,2490,2490,0
|
|
20240320,161200,2414551275,2490,2490,2490,2490,0
|
|
20240320,161100,2414551275,2490,2490,2490,2490,0
|
|
20240320,161000,2414551275,2490,2490,2490,2490,0
|
|
20240320,160900,2414551275,2490,2490,2490,2490,0
|
|
20240320,160800,2414551275,2490,2490,2490,2490,0
|
|
20240320,160700,2414551275,2490,2490,2490,2490,0
|
|
20240320,160600,2414551275,2490,2490,2490,2490,0
|
|
20240320,160500,2414551275,2490,2490,2490,2490,0
|
|
20240320,160400,2414551275,2490,2490,2490,2490,0
|
|
20240320,160300,2414551275,2490,2490,2490,2490,0
|
|
20240320,160200,2414551275,2490,2490,2490,2490,0
|
|
20240320,160100,2414551275,2490,2490,2490,2490,0
|
|
20240320,160000,2414551275,2490,2490,2490,2490,0
|
|
20240320,155900,2414551275,2490,2490,2490,2490,0
|
|
20240320,155800,2414551275,2490,2490,2490,2490,0
|
|
20240320,155700,2414551275,2490,2490,2490,2490,0
|
|
20240320,155600,2414551275,2490,2490,2490,2490,0
|
|
20240320,155500,2414551275,2490,2490,2490,2490,0
|
|
20240320,155400,2414551275,2490,2490,2490,2490,17037
|
|
20240320,155300,2414551275,2490,2490,2490,2490,0
|
|
20240320,155200,2414551275,2490,2490,2490,2490,0
|
|
20240320,155100,2414551275,2490,2490,2490,2490,0
|
|
20240320,155000,2414551275,2490,2490,2490,2490,0
|
|
20240320,154900,2414551275,2490,2490,2490,2490,0
|
|
20240320,154800,2414551275,2490,2490,2490,2490,0
|
|
20240320,154700,2414551275,2490,2490,2490,2490,0
|
|
20240320,154600,2414551275,2490,2490,2490,2490,0
|
|
20240320,154500,2414551275,2490,2490,2490,2490,0
|
|
20240320,154400,2414551275,2490,2490,2490,2490,0
|
|
20240320,154300,2414551275,2490,2490,2490,2490,0
|
|
20240320,154200,2414551275,2490,2490,2490,2490,0
|
|
20240320,154100,2414551275,2490,2490,2490,2490,0
|
|
20240320,154000,2414551275,2490,2490,2490,2490,0
|
|
20240320,153900,2414551275,2490,2490,2490,2490,0
|
|
20240320,153800,2414551275,2490,2490,2490,2490,0
|
|
20240320,153700,2414551275,2490,2490,2490,2490,0
|
|
20240320,153600,2414551275,2490,2490,2490,2490,0
|
|
20240320,153500,2414551275,2490,2490,2490,2490,0
|
|
20240320,153400,2414551275,2490,2490,2490,2490,0
|
|
20240320,153300,2414551275,2490,2490,2490,2490,0
|
|
20240320,153200,2414551275,2490,2490,2490,2490,0
|
|
20240320,153100,2414551275,2490,2490,2490,2490,0
|
|
20240320,153000,2414551275,2490,2490,2490,2490,17037
|
|
20240320,152900,2372129145,2495,2495,2495,2495,0
|
|
20240320,152800,2372129145,2495,2495,2495,2495,0
|
|
20240320,152700,2372129145,2495,2495,2495,2495,0
|
|
20240320,152600,2372129145,2495,2495,2495,2495,0
|
|
20240320,152500,2372129145,2495,2495,2495,2495,0
|
|
20240320,152400,2372129145,2495,2495,2495,2495,0
|
|
20240320,152300,2372129145,2495,2495,2495,2495,0
|
|
20240320,152200,2372129145,2495,2495,2495,2495,0
|
|
20240320,152100,2372129145,2495,2495,2495,2495,0
|
|
20240320,152000,2372129145,2495,2495,2495,2495,0
|
|
20240320,151900,2372129145,2495,2485,2495,2470,16374
|
|
20240320,151800,2331452810,2490,2495,2495,2485,1404
|
|
20240320,151700,2327954105,2485,2475,2495,2470,8502
|
|
20240320,151600,2306865350,2485,2485,2490,2475,11874
|
|
20240320,151500,2277433850,2485,2495,2500,2485,2890
|
|
20240320,151400,2270226665,2495,2515,2515,2475,13796
|
|
20240320,151300,2235871455,2515,2520,2520,2510,11212
|
|
20240320,151200,2207648580,2515,2520,2535,2500,25442
|
|
20240320,151100,2143737495,2535,2500,2535,2500,73970
|
|
20240320,151000,1957535580,2500,2490,2505,2490,2821
|
|
20240320,150900,1950478060,2495,2475,2520,2475,21493
|
|
20240320,150800,1896719795,2470,2480,2480,2470,3727
|
|
20240320,150700,1887507740,2480,2475,2480,2475,3969
|
|
20240320,150600,1877684385,2470,2495,2495,2470,4538
|
|
20240320,150500,1866451405,2495,2490,2495,2480,1414
|
|
20240320,150400,1862942870,2485,2475,2510,2465,16681
|
|
20240320,150300,1821702410,2480,2470,2480,2465,3008
|
|
20240320,150200,1814276420,2470,2475,2480,2470,6745
|
|
20240320,150100,1797610345,2480,2525,2525,2455,43863
|
|
20240320,150000,1688258830,2525,2525,2545,2520,28546
|
|
20240320,145900,1615953905,2525,2525,2525,2525,3332
|
|
20240320,145800,1607540605,2530,2525,2530,2525,6245
|
|
20240320,145700,1591752690,2525,2530,2530,2525,650
|
|
20240320,145600,1590108420,2530,2525,2530,2525,3411
|
|
20240320,145500,1581486410,2530,2530,2530,2530,697
|
|
20240320,145400,1579723000,2520,2520,2525,2520,1849
|
|
20240320,145300,1575054985,2520,2520,2520,2520,60
|
|
20240320,145200,1574903785,2520,2520,2520,2520,4202
|
|
20240320,145100,1564314745,2520,2520,2520,2520,101
|
|
20240320,145000,1564060225,2515,2525,2525,2515,7494
|
|
20240320,144900,1545164935,2530,2525,2530,2525,4716
|
|
20240320,144800,1533247565,2525,2530,2530,2525,637
|
|
20240320,144700,1531639090,2530,2525,2530,2525,604
|
|
20240320,144600,1530113940,2530,2530,2530,2530,1073
|
|
20240320,144500,1527399250,2530,2525,2530,2525,1922
|
|
20240320,144400,1522546150,2530,2525,2530,2525,2631
|
|
20240320,144300,1515902325,2520,2520,2520,2520,5788
|
|
20240320,144200,1501316565,2520,2520,2520,2520,1574
|
|
20240320,144100,1497350085,2520,2520,2520,2520,301
|
|
20240320,144000,1496591565,2520,2520,2520,2520,355
|
|
20240320,143900,1495696965,2525,2525,2525,2525,21
|
|
20240320,143800,1495643940,2520,2520,2520,2520,110
|
|
20240320,143700,1495366740,2520,2520,2520,2520,220
|
|
20240320,143600,1494812340,2520,2520,2525,2520,1244
|
|
20240320,143500,1491674490,2520,2520,2520,2520,5197
|
|
20240320,143400,1478578050,2525,2525,2525,2525,3360
|
|
20240320,143300,1470094050,2525,2525,2525,2525,39
|
|
20240320,143200,1469995575,2530,2530,2530,2530,2
|
|
20240320,143100,1469990515,2525,2525,2525,2525,1020
|
|
20240320,143000,1467415015,2525,2530,2530,2525,666
|
|
20240320,142900,1465733350,2530,2530,2530,2530,22
|
|
20240320,142800,1465677690,2525,2525,2525,2525,687
|
|
20240320,142700,1463943015,2525,2520,2525,2520,2192
|
|
20240320,142600,1458410365,2525,2520,2525,2520,967
|
|
20240320,142500,1455972365,2520,2520,2520,2520,547
|
|
20240320,142400,1454593925,2520,2520,2520,2520,401
|
|
20240320,142300,1453583405,2520,2520,2520,2520,700
|
|
20240320,142200,1451819405,2520,2520,2520,2520,454
|
|
20240320,142100,1450675325,2525,2525,2525,2525,0
|
|
20240320,142000,1450675325,2525,2520,2525,2520,11
|
|
20240320,141900,1450647600,2520,2520,2520,2520,7
|
|
20240320,141800,1450629960,2525,2525,2525,2525,1200
|
|
20240320,141700,1447599960,2525,2525,2525,2525,139
|
|
20240320,141600,1447248985,2525,2525,2525,2525,2008
|
|
20240320,141500,1442178785,2530,2515,2530,2515,2761
|
|
20240320,141400,1435211070,2520,2515,2520,2515,301
|
|
20240320,141300,1434454050,2515,2515,2515,2515,100
|
|
20240320,141200,1434202550,2520,2515,2520,2510,1262
|
|
20240320,141100,1431029075,2510,2515,2520,2510,204
|
|
20240320,141000,1430516610,2515,2515,2520,2515,2001
|
|
20240320,140900,1425484090,2515,2520,2520,2515,6
|
|
20240320,140800,1425468995,2520,2520,2520,2520,0
|
|
20240320,140700,1425468995,2520,2520,2520,2520,1
|
|
20240320,140600,1425466475,2510,2520,2525,2510,5581
|
|
20240320,140500,1411419125,2525,2525,2525,2525,0
|
|
20240320,140400,1411419125,2525,2525,2525,2525,1
|
|
20240320,140300,1411416600,2520,2525,2525,2520,638
|
|
20240320,140200,1409805750,2525,2525,2525,2520,412
|
|
20240320,140100,1408767250,2525,2525,2525,2520,5262
|
|
20240320,140000,1395506530,2525,2525,2530,2525,1313
|
|
20240320,135900,1392188700,2530,2530,2530,2530,448
|
|
20240320,135800,1391055260,2530,2530,2530,2530,532
|
|
20240320,135700,1389709300,2535,2530,2535,2530,115
|
|
20240320,135600,1389418275,2535,2540,2540,2530,1216
|
|
20240320,135500,1386335570,2535,2540,2540,2535,3085
|
|
20240320,135400,1378509515,2540,2540,2540,2535,732
|
|
20240320,135300,1376650725,2540,2535,2540,2535,11653
|
|
20240320,135200,1347055365,2540,2535,2540,2535,1369
|
|
20240320,135100,1343584875,2535,2530,2535,2530,4153
|
|
20240320,135000,1333058555,2530,2530,2530,2530,400
|
|
20240320,134900,1332046555,2530,2530,2530,2530,201
|
|
20240320,134800,1331538025,2530,2530,2530,2530,551
|
|
20240320,134700,1330143995,2535,2530,2535,2525,4236
|
|
20240320,134600,1319428815,2530,2520,2530,2520,2189
|
|
20240320,134500,1313912335,2520,2525,2525,2520,585
|
|
20240320,134400,1312435440,2525,2525,2530,2525,1118
|
|
20240320,134300,1309611990,2530,2525,2530,2525,831
|
|
20240320,134200,1307513710,2525,2530,2530,2525,2690
|
|
20240320,134100,1300721455,2530,2535,2535,2525,2808
|
|
20240320,134000,1293616815,2535,2530,2540,2530,1135
|
|
20240320,133900,1290739640,2535,2535,2540,2535,2169
|
|
20240320,133800,1285241220,2530,2515,2530,2510,15818
|
|
20240320,133700,1245399790,2515,2520,2520,2515,1422
|
|
20240320,133600,1241823455,2520,2515,2520,2515,351
|
|
20240320,133500,1240940685,2520,2515,2520,2515,1296
|
|
20240320,133400,1237681240,2515,2515,2515,2515,40
|
|
20240320,133300,1237580640,2510,2515,2515,2510,1817
|
|
20240320,133200,1233011120,2515,2525,2525,2515,1504
|
|
20240320,133100,1229226490,2520,2520,2520,2515,390
|
|
20240320,133000,1228243905,2515,2525,2525,2515,514
|
|
20240320,132900,1226951185,2525,2520,2525,2515,893
|
|
20240320,132800,1224698360,2525,2520,2525,2520,622
|
|
20240320,132700,1223130915,2520,2525,2525,2520,1445
|
|
20240320,132600,1219489320,2525,2525,2525,2525,3350
|
|
20240320,132500,1211030570,2530,2530,2530,2525,4581
|
|
20240320,132400,1199452940,2530,2535,2535,2530,2528
|
|
20240320,132300,1193045185,2535,2530,2540,2530,6020
|
|
20240320,132200,1177770135,2535,2530,2535,2525,5049
|
|
20240320,132100,1164984645,2535,2520,2535,2520,5335
|
|
20240320,132000,1151494340,2525,2525,2525,2525,1215
|
|
20240320,131900,1148426465,2525,2520,2525,2520,4882
|
|
20240320,131800,1136123725,2520,2520,2520,2515,789
|
|
20240320,131700,1134135555,2520,2510,2520,2510,4352
|
|
20240320,131600,1123180525,2510,2520,2520,2510,4189
|
|
20240320,131500,1112654115,2515,2515,2520,2515,187
|
|
20240320,131400,1112183805,2515,2520,2530,2515,6117
|
|
20240320,131300,1096752365,2525,2515,2530,2515,286
|
|
20240320,131200,1096030770,2515,2530,2540,2505,9348
|
|
20240320,131100,1072446800,2545,2515,2555,2515,45904
|
|
20240320,131000,955691780,2510,2515,2515,2510,1542
|
|
20240320,130900,951820350,2515,2525,2525,2515,905
|
|
20240320,130800,949543290,2530,2505,2535,2505,46399
|
|
20240320,130700,832406585,2505,2500,2505,2500,763
|
|
20240320,130600,830496750,2500,2500,2500,2500,621
|
|
20240320,130500,828944250,2500,2500,2505,2495,1803
|
|
20240320,130400,824435605,2510,2510,2510,2500,3951
|
|
20240320,130300,814526065,2510,2510,2515,2510,13123
|
|
20240320,130200,781585815,2510,2495,2510,2490,28215
|
|
20240320,130100,711038635,2495,2500,2500,2495,910
|
|
20240320,130000,708764645,2495,2490,2495,2490,9480
|
|
20240320,125900,685113310,2495,2485,2495,2485,20400
|
|
20240320,125800,634238880,2485,2480,2485,2480,154
|
|
20240320,125700,633856700,2480,2480,2480,2480,1311
|
|
20240320,125600,630605420,2480,2480,2480,2480,50
|
|
20240320,125500,630481420,2480,2480,2480,2480,209
|
|
20240320,125400,629963100,2480,2485,2485,2480,239
|
|
20240320,125300,629369245,2485,2480,2490,2480,500
|
|
20240320,125200,628125560,2485,2485,2485,2485,150
|
|
20240320,125100,627752810,2485,2485,2485,2485,0
|
|
20240320,125000,627752810,2485,2485,2485,2485,51
|
|
20240320,124900,627626075,2490,2490,2490,2490,206
|
|
20240320,124800,627113135,2490,2490,2490,2490,4000
|
|
20240320,124700,617153135,2490,2490,2490,2490,4
|
|
20240320,124600,617143175,2485,2485,2485,2485,4191
|
|
20240320,124500,606728540,2485,2490,2490,2485,104
|
|
20240320,124400,606470080,2485,2485,2485,2485,101
|
|
20240320,124300,606219095,2485,2485,2485,2485,336
|
|
20240320,124200,605384135,2485,2485,2485,2485,220
|
|
20240320,124100,604837435,2485,2485,2485,2485,0
|
|
20240320,124000,604837435,2485,2485,2485,2485,2362
|
|
20240320,123900,598967865,2485,2485,2485,2485,0
|
|
20240320,123800,598967865,2485,2485,2490,2485,613
|
|
20240320,123700,597444060,2485,2485,2485,2485,1077
|
|
20240320,123600,594767715,2490,2490,2490,2490,2021
|
|
20240320,123500,589735425,2490,2490,2495,2490,4360
|
|
20240320,123400,578873740,2485,2485,2485,2485,127
|
|
20240320,123300,578558145,2485,2485,2485,2485,1853
|
|
20240320,123200,573953440,2485,2495,2495,2485,1044
|
|
20240320,123100,571354875,2495,2495,2495,2495,64
|
|
20240320,123000,571195195,2495,2495,2495,2495,337
|
|
20240320,122900,570354380,2495,2500,2505,2495,4373
|
|
20240320,122800,559433080,2505,2500,2510,2495,2059
|
|
20240320,122700,554275665,2495,2495,2510,2495,21707
|
|
20240320,122600,499911085,2495,2495,2495,2495,103
|
|
20240320,122500,499654100,2505,2475,2505,2475,27232
|
|
20240320,122400,431687945,2480,2470,2480,2465,5805
|
|
20240320,122300,417314060,2470,2455,2480,2455,14428
|
|
20240320,122200,381690015,2450,2450,2450,2450,863
|
|
20240320,122100,379575665,2450,2450,2450,2450,0
|
|
20240320,122000,379575665,2450,2450,2450,2450,0
|
|
20240320,121900,379575665,2450,2450,2450,2450,0
|
|
20240320,121800,379575665,2450,2450,2450,2450,50
|
|
20240320,121700,379453165,2450,2450,2450,2450,0
|
|
20240320,121600,379453165,2450,2450,2450,2450,102
|
|
20240320,121500,379203265,2455,2450,2455,2450,158
|
|
20240320,121400,378815380,2455,2455,2455,2455,6
|
|
20240320,121300,378800650,2445,2445,2445,2445,0
|
|
20240320,121200,378800650,2445,2445,2445,2445,0
|
|
20240320,121100,378800650,2445,2445,2445,2445,0
|
|
20240320,121000,378800650,2445,2450,2450,2445,100
|
|
20240320,120900,378555945,2455,2455,2455,2455,0
|
|
20240320,120800,378555945,2455,2455,2455,2455,252
|
|
20240320,120700,377937285,2455,2455,2455,2455,0
|
|
20240320,120600,377937285,2455,2455,2455,2455,0
|
|
20240320,120500,377937285,2455,2455,2455,2455,0
|
|
20240320,120400,377937285,2455,2440,2455,2440,332
|
|
20240320,120300,377127190,2440,2450,2450,2440,333
|
|
20240320,120200,376313375,2455,2455,2455,2455,0
|
|
20240320,120100,376313375,2455,2455,2455,2455,0
|
|
20240320,120000,376313375,2455,2455,2455,2455,0
|
|
20240320,115900,376313375,2455,2455,2455,2455,0
|
|
20240320,115800,376313375,2455,2455,2455,2455,101
|
|
20240320,115700,376065420,2455,2455,2455,2455,0
|
|
20240320,115600,376065420,2455,2455,2455,2455,0
|
|
20240320,115500,376065420,2455,2450,2455,2445,3320
|
|
20240320,115400,367940270,2455,2455,2455,2455,80
|
|
20240320,115300,367743870,2450,2450,2450,2450,18
|
|
20240320,115200,367699770,2450,2450,2450,2450,120
|
|
20240320,115100,367405770,2455,2455,2455,2450,263
|
|
20240320,115000,366760855,2455,2450,2455,2450,454
|
|
20240320,114900,365647285,2455,2450,2455,2450,301
|
|
20240320,114800,364909830,2450,2450,2450,2450,100
|
|
20240320,114700,364664830,2455,2450,2465,2450,6212
|
|
20240320,114600,349420375,2450,2445,2450,2445,492
|
|
20240320,114500,348217430,2440,2440,2440,2440,871
|
|
20240320,114400,346092190,2440,2435,2440,2435,695
|
|
20240320,114300,344399860,2435,2435,2435,2435,0
|
|
20240320,114200,344399860,2435,2435,2435,2435,1
|
|
20240320,114100,344397425,2435,2435,2435,2435,10
|
|
20240320,114000,344373075,2435,2425,2435,2425,4201
|
|
20240320,113900,334185640,2435,2435,2435,2435,0
|
|
20240320,113800,334185640,2435,2430,2435,2430,3000
|
|
20240320,113700,326883835,2430,2430,2430,2430,1
|
|
20240320,113600,326881405,2425,2425,2425,2425,1285
|
|
20240320,113500,323765280,2430,2430,2430,2430,0
|
|
20240320,113400,323765280,2430,2425,2430,2425,836
|
|
20240320,113300,321737975,2430,2430,2430,2430,0
|
|
20240320,113200,321737975,2430,2430,2430,2430,0
|
|
20240320,113100,321737975,2430,2430,2430,2430,75
|
|
20240320,113000,321555725,2430,2430,2430,2430,100
|
|
20240320,112900,321312725,2430,2430,2430,2430,300
|
|
20240320,112800,320583725,2435,2430,2435,2430,4562
|
|
20240320,112700,309498060,2435,2430,2435,2430,407
|
|
20240320,112600,308509045,2430,2430,2430,2430,1
|
|
20240320,112500,308506615,2435,2435,2435,2435,3
|
|
20240320,112400,308499310,2430,2430,2430,2430,1
|
|
20240320,112300,308496880,2435,2435,2435,2435,450
|
|
20240320,112200,307401130,2435,2435,2435,2435,0
|
|
20240320,112100,307401130,2435,2435,2435,2435,0
|
|
20240320,112000,307401130,2435,2435,2435,2435,0
|
|
20240320,111900,307401130,2435,2435,2435,2435,18
|
|
20240320,111800,307357300,2435,2435,2435,2435,17
|
|
20240320,111700,307315905,2435,2435,2435,2435,0
|
|
20240320,111600,307315905,2435,2435,2435,2435,0
|
|
20240320,111500,307315905,2435,2430,2435,2430,2536
|
|
20240320,111400,301150920,2435,2435,2435,2435,0
|
|
20240320,111300,301150920,2435,2435,2435,2435,1
|
|
20240320,111200,301148485,2425,2425,2425,2425,5
|
|
20240320,111100,301136360,2435,2435,2435,2435,0
|
|
20240320,111000,301136360,2435,2435,2435,2435,1
|
|
20240320,110900,301133925,2425,2425,2425,2425,300
|
|
20240320,110800,300406425,2435,2435,2435,2435,1
|
|
20240320,110700,300403990,2425,2435,2435,2425,101
|
|
20240320,110600,300159055,2425,2425,2425,2425,0
|
|
20240320,110500,300159055,2425,2430,2430,2425,501
|
|
20240320,110400,298943605,2430,2430,2430,2430,100
|
|
20240320,110300,298700605,2435,2435,2435,2435,0
|
|
20240320,110200,298700605,2435,2435,2435,2435,0
|
|
20240320,110100,298700605,2435,2435,2435,2435,0
|
|
20240320,110000,298700605,2435,2435,2435,2435,0
|
|
20240320,105900,298700605,2435,2430,2435,2430,102
|
|
20240320,105800,298452240,2425,2430,2430,2425,50
|
|
20240320,105700,298330985,2425,2425,2425,2425,1
|
|
20240320,105600,298328560,2435,2425,2435,2425,51
|
|
20240320,105500,298204875,2435,2425,2435,2425,2
|
|
20240320,105400,298200015,2435,2435,2435,2435,0
|
|
20240320,105300,298200015,2435,2435,2435,2435,0
|
|
20240320,105200,298200015,2435,2435,2435,2435,33
|
|
20240320,105100,298119660,2435,2435,2435,2435,203
|
|
20240320,105000,297625355,2435,2435,2435,2435,3
|
|
20240320,104900,297618050,2435,2425,2435,2425,616
|
|
20240320,104800,296124240,2430,2430,2430,2430,3513
|
|
20240320,104700,287587650,2435,2430,2435,2430,78
|
|
20240320,104600,287398105,2430,2430,2430,2430,907
|
|
20240320,104500,285194095,2440,2440,2440,2440,0
|
|
20240320,104400,285194095,2440,2440,2440,2440,100
|
|
20240320,104300,284950095,2440,2440,2440,2440,0
|
|
20240320,104200,284950095,2440,2440,2440,2440,0
|
|
20240320,104100,284950095,2440,2440,2440,2440,1022
|
|
20240320,104000,282456415,2440,2440,2440,2440,1
|
|
20240320,103900,282453975,2430,2440,2440,2430,419
|
|
20240320,103800,281433615,2440,2440,2440,2440,0
|
|
20240320,103700,281433615,2440,2440,2440,2440,5
|
|
20240320,103600,281421415,2440,2440,2440,2440,1
|
|
20240320,103500,281418975,2440,2430,2440,2430,2
|
|
20240320,103400,281414105,2435,2430,2435,2430,217
|
|
20240320,103300,280886790,2440,2440,2440,2440,0
|
|
20240320,103200,280886790,2440,2440,2440,2440,0
|
|
20240320,103100,280886790,2440,2440,2440,2440,0
|
|
20240320,103000,280886790,2440,2440,2440,2440,0
|
|
20240320,102900,280886790,2440,2440,2440,2440,300
|
|
20240320,102800,280154790,2440,2440,2440,2440,1
|
|
20240320,102700,280152350,2425,2440,2440,2425,300
|
|
20240320,102600,279423275,2435,2435,2435,2435,1047
|
|
20240320,102500,276873830,2440,2440,2440,2440,0
|
|
20240320,102400,276873830,2440,2445,2445,2440,1434
|
|
20240320,102300,273374820,2450,2450,2450,2440,815
|
|
20240320,102200,271386200,2445,2445,2445,2445,487
|
|
20240320,102100,270195485,2445,2445,2445,2445,16
|
|
20240320,102000,270156365,2445,2435,2445,2430,2447
|
|
20240320,101900,264190120,2440,2440,2440,2440,0
|
|
20240320,101800,264190120,2440,2440,2440,2440,11
|
|
20240320,101700,264163280,2440,2445,2445,2440,115
|
|
20240320,101600,263882110,2445,2430,2445,2430,2379
|
|
20240320,101500,258081115,2430,2425,2430,2425,175
|
|
20240320,101400,257656735,2425,2425,2425,2425,3620
|
|
20240320,101300,248878235,2430,2430,2430,2430,100
|
|
20240320,101200,248635235,2430,2430,2430,2430,0
|
|
20240320,101100,248635235,2430,2425,2430,2425,803
|
|
20240320,101000,246687955,2425,2425,2425,2425,100
|
|
20240320,100900,246445455,2425,2425,2425,2425,5
|
|
20240320,100800,246433330,2425,2425,2425,2425,0
|
|
20240320,100700,246433330,2425,2425,2425,2425,0
|
|
20240320,100600,246433330,2425,2420,2425,2420,2015
|
|
20240320,100500,241556830,2420,2420,2420,2420,700
|
|
20240320,100400,239862830,2420,2420,2420,2420,3
|
|
20240320,100300,239855570,2420,2420,2420,2420,1
|
|
20240320,100200,239853150,2410,2415,2415,2410,9216
|
|
20240320,100100,217613170,2420,2420,2420,2420,6
|
|
20240320,100000,217598650,2420,2420,2420,2420,301
|
|
20240320,095900,216870230,2420,2420,2420,2420,2
|
|
20240320,095800,216865390,2415,2420,2420,2415,519
|
|
20240320,095700,215611910,2420,2415,2420,2415,1773
|
|
20240320,095600,211330025,2420,2420,2420,2415,112
|
|
20240320,095500,211059515,2420,2420,2420,2420,71
|
|
20240320,095400,210887695,2420,2420,2420,2420,235
|
|
20240320,095300,210318995,2420,2420,2420,2420,45
|
|
20240320,095200,210210095,2420,2420,2420,2420,20
|
|
20240320,095100,210161695,2420,2415,2420,2415,545
|
|
20240320,095000,208842800,2415,2420,2420,2415,158
|
|
20240320,094900,208461180,2420,2420,2420,2420,0
|
|
20240320,094800,208461180,2420,2420,2420,2420,200
|
|
20240320,094700,207977180,2420,2420,2425,2420,1915
|
|
20240320,094600,203337030,2425,2420,2425,2420,15
|
|
20240320,094500,203300660,2425,2425,2425,2415,42
|
|
20240320,094400,203198910,2425,2415,2425,2415,1165
|
|
20240320,094300,200382820,2415,2420,2420,2415,368
|
|
20240320,094200,199492525,2420,2420,2420,2415,1362
|
|
20240320,094100,196201695,2420,2425,2425,2415,671
|
|
20240320,094000,194578770,2425,2425,2425,2415,12322
|
|
20240320,093900,164782875,2425,2435,2435,2425,5322
|
|
20240320,093800,151871335,2430,2435,2435,2430,1303
|
|
20240320,093700,148703530,2430,2435,2435,2425,7151
|
|
20240320,093600,131316280,2435,2435,2435,2435,1
|
|
20240320,093500,131313845,2435,2440,2440,2435,339
|
|
20240320,093400,130487530,2440,2440,2440,2440,1
|
|
20240320,093300,130485090,2435,2435,2435,2435,10
|
|
20240320,093200,130460740,2435,2435,2435,2435,0
|
|
20240320,093100,130460740,2435,2435,2435,2435,627
|
|
20240320,093000,128933995,2435,2435,2435,2430,1516
|
|
20240320,092900,125242540,2435,2435,2435,2430,1076
|
|
20240320,092800,122627760,2430,2430,2430,2430,595
|
|
20240320,092700,121181910,2435,2445,2445,2435,1067
|
|
20240320,092600,118583665,2445,2445,2445,2445,3
|
|
20240320,092500,118576330,2440,2440,2440,2440,29
|
|
20240320,092400,118505570,2440,2435,2450,2435,498
|
|
20240320,092300,117292920,2430,2435,2435,2430,1050
|
|
20240320,092200,114736340,2435,2435,2435,2435,132
|
|
20240320,092100,114414920,2435,2435,2435,2435,3
|
|
20240320,092000,114407615,2430,2430,2430,2430,982
|
|
20240320,091900,112021355,2430,2435,2435,2430,7358
|
|
20240320,091800,94125905,2435,2440,2450,2435,3042
|
|
20240320,091700,86710115,2440,2450,2450,2440,343
|
|
20240320,091600,85872175,2450,2440,2450,2440,41
|
|
20240320,091500,85772125,2445,2445,2445,2445,50
|
|
20240320,091400,85649875,2440,2440,2445,2440,607
|
|
20240320,091300,84168280,2440,2445,2445,2440,16
|
|
20240320,091200,84129235,2440,2440,2440,2440,502
|
|
20240320,091100,82904355,2445,2445,2445,2445,103
|
|
20240320,091000,82652520,2445,2445,2445,2440,131
|
|
20240320,090900,82332730,2440,2440,2440,2435,8822
|
|
20240320,090800,60814855,2440,2440,2440,2440,60
|
|
20240320,090700,60668455,2435,2435,2435,2435,44
|
|
20240320,090600,60561315,2430,2430,2430,2430,180
|
|
20240320,090500,60123915,2430,2430,2450,2430,3131
|
|
20240320,090400,52504955,2430,2440,2440,2430,1726
|
|
20240320,090300,48305860,2435,2435,2435,2435,32
|
|
20240320,090200,48227940,2435,2455,2455,2435,3310
|
|
20240320,090100,40141755,2450,2450,2465,2450,620
|
|
20240320,090000,38620100,2450,2475,2475,2450,15683
|