617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,191400,1404436455,2530,2530,2530,2530,15639
|
|
20240327,191300,1404436455,2530,2530,2530,2530,0
|
|
20240327,191200,1404436455,2530,2530,2530,2530,0
|
|
20240327,191100,1404436455,2530,2530,2530,2530,0
|
|
20240327,191000,1404436455,2530,2530,2530,2530,0
|
|
20240327,190900,1404436455,2530,2530,2530,2530,0
|
|
20240327,190800,1404436455,2530,2530,2530,2530,0
|
|
20240327,190700,1404436455,2530,2530,2530,2530,0
|
|
20240327,190600,1404436455,2530,2530,2530,2530,0
|
|
20240327,190500,1404436455,2530,2530,2530,2530,0
|
|
20240327,190400,1404436455,2530,2530,2530,2530,0
|
|
20240327,190300,1404436455,2530,2530,2530,2530,0
|
|
20240327,190200,1404436455,2530,2530,2530,2530,0
|
|
20240327,190100,1404436455,2530,2530,2530,2530,0
|
|
20240327,190000,1404436455,2530,2530,2530,2530,0
|
|
20240327,185900,1404436455,2530,2530,2530,2530,0
|
|
20240327,185800,1404436455,2530,2530,2530,2530,0
|
|
20240327,185700,1404436455,2530,2530,2530,2530,0
|
|
20240327,185600,1404436455,2530,2530,2530,2530,0
|
|
20240327,185500,1404436455,2530,2530,2530,2530,0
|
|
20240327,185400,1404436455,2530,2530,2530,2530,0
|
|
20240327,185300,1404436455,2530,2530,2530,2530,0
|
|
20240327,185200,1404436455,2530,2530,2530,2530,0
|
|
20240327,185100,1404436455,2530,2530,2530,2530,0
|
|
20240327,185000,1404436455,2530,2530,2530,2530,0
|
|
20240327,184900,1404436455,2530,2530,2530,2530,0
|
|
20240327,184800,1404436455,2530,2530,2530,2530,0
|
|
20240327,184700,1404436455,2530,2530,2530,2530,0
|
|
20240327,184600,1404436455,2530,2530,2530,2530,0
|
|
20240327,184500,1404436455,2530,2530,2530,2530,0
|
|
20240327,184400,1404436455,2530,2530,2530,2530,15639
|
|
20240327,184300,1404436455,2530,2530,2530,2530,0
|
|
20240327,184200,1404436455,2530,2530,2530,2530,0
|
|
20240327,184100,1404436455,2530,2530,2530,2530,0
|
|
20240327,184000,1404436455,2530,2530,2530,2530,0
|
|
20240327,183900,1404436455,2530,2530,2530,2530,0
|
|
20240327,183800,1404436455,2530,2530,2530,2530,0
|
|
20240327,183700,1404436455,2530,2530,2530,2530,0
|
|
20240327,183600,1404436455,2530,2530,2530,2530,0
|
|
20240327,183500,1404436455,2530,2530,2530,2530,0
|
|
20240327,183400,1404436455,2530,2530,2530,2530,0
|
|
20240327,183300,1404436455,2530,2530,2530,2530,0
|
|
20240327,183200,1404436455,2530,2530,2530,2530,0
|
|
20240327,183100,1404436455,2530,2530,2530,2530,0
|
|
20240327,183000,1404436455,2530,2530,2530,2530,0
|
|
20240327,182900,1404436455,2530,2530,2530,2530,0
|
|
20240327,182800,1404436455,2530,2530,2530,2530,0
|
|
20240327,182700,1404436455,2530,2530,2530,2530,0
|
|
20240327,182600,1404436455,2530,2530,2530,2530,0
|
|
20240327,182500,1404436455,2530,2530,2530,2530,0
|
|
20240327,182400,1404436455,2530,2530,2530,2530,0
|
|
20240327,182300,1404436455,2530,2530,2530,2530,0
|
|
20240327,182200,1404436455,2530,2530,2530,2530,0
|
|
20240327,182100,1404436455,2530,2530,2530,2530,0
|
|
20240327,182000,1404436455,2530,2530,2530,2530,0
|
|
20240327,181900,1404436455,2530,2530,2530,2530,0
|
|
20240327,181800,1404436455,2530,2530,2530,2530,0
|
|
20240327,181700,1404436455,2530,2530,2530,2530,0
|
|
20240327,181600,1404436455,2530,2530,2530,2530,0
|
|
20240327,181500,1404436455,2530,2530,2530,2530,0
|
|
20240327,181400,1404436455,2530,2530,2530,2530,15639
|
|
20240327,181300,1404436455,2530,2530,2530,2530,0
|
|
20240327,181200,1404436455,2530,2530,2530,2530,0
|
|
20240327,181100,1404436455,2530,2530,2530,2530,0
|
|
20240327,181000,1404436455,2530,2530,2530,2530,0
|
|
20240327,180900,1404436455,2530,2530,2530,2530,0
|
|
20240327,180800,1404436455,2530,2530,2530,2530,0
|
|
20240327,180700,1404436455,2530,2530,2530,2530,0
|
|
20240327,180600,1404436455,2530,2530,2530,2530,0
|
|
20240327,180500,1404436455,2530,2530,2530,2530,0
|
|
20240327,180400,1404436455,2530,2530,2530,2530,0
|
|
20240327,180300,1404436455,2530,2530,2530,2530,0
|
|
20240327,180200,1404436455,2530,2530,2530,2530,0
|
|
20240327,180100,1404436455,2530,2530,2530,2530,0
|
|
20240327,180000,1404436455,2530,2530,2530,2530,0
|
|
20240327,175900,1404436455,2530,2530,2530,2530,0
|
|
20240327,175800,1404436455,2530,2530,2530,2530,0
|
|
20240327,175700,1404436455,2530,2530,2530,2530,0
|
|
20240327,175600,1404436455,2530,2530,2530,2530,0
|
|
20240327,175500,1404436455,2530,2530,2530,2530,0
|
|
20240327,175400,1404436455,2530,2530,2530,2530,0
|
|
20240327,175300,1404436455,2530,2530,2530,2530,0
|
|
20240327,175200,1404436455,2530,2530,2530,2530,0
|
|
20240327,175100,1404436455,2530,2530,2530,2530,0
|
|
20240327,175000,1404436455,2530,2530,2530,2530,0
|
|
20240327,174900,1404436455,2530,2530,2530,2530,0
|
|
20240327,174800,1404436455,2530,2530,2530,2530,0
|
|
20240327,174700,1404436455,2530,2530,2530,2530,0
|
|
20240327,174600,1404436455,2530,2530,2530,2530,0
|
|
20240327,174500,1404436455,2530,2530,2530,2530,0
|
|
20240327,174400,1404436455,2530,2530,2530,2530,15639
|
|
20240327,174300,1404436455,2530,2530,2530,2530,0
|
|
20240327,174200,1404436455,2530,2530,2530,2530,0
|
|
20240327,174100,1404436455,2530,2530,2530,2530,0
|
|
20240327,174000,1404436455,2530,2530,2530,2530,0
|
|
20240327,173900,1404436455,2530,2530,2530,2530,0
|
|
20240327,173800,1404436455,2530,2530,2530,2530,0
|
|
20240327,173700,1404436455,2530,2530,2530,2530,0
|
|
20240327,173600,1404436455,2530,2530,2530,2530,0
|
|
20240327,173500,1404436455,2530,2530,2530,2530,0
|
|
20240327,173400,1404436455,2530,2530,2530,2530,0
|
|
20240327,173300,1404436455,2530,2530,2530,2530,0
|
|
20240327,173200,1404436455,2530,2530,2530,2530,0
|
|
20240327,173100,1404436455,2530,2530,2530,2530,0
|
|
20240327,173000,1404436455,2530,2530,2530,2530,0
|
|
20240327,172900,1404436455,2530,2530,2530,2530,0
|
|
20240327,172800,1404436455,2530,2530,2530,2530,0
|
|
20240327,172700,1404436455,2530,2530,2530,2530,0
|
|
20240327,172600,1404436455,2530,2530,2530,2530,0
|
|
20240327,172500,1404436455,2530,2530,2530,2530,0
|
|
20240327,172400,1404436455,2530,2530,2530,2530,0
|
|
20240327,172300,1404436455,2530,2530,2530,2530,0
|
|
20240327,172200,1404436455,2530,2530,2530,2530,0
|
|
20240327,172100,1404436455,2530,2530,2530,2530,0
|
|
20240327,172000,1404436455,2530,2530,2530,2530,0
|
|
20240327,171900,1404436455,2530,2530,2530,2530,0
|
|
20240327,171800,1404436455,2530,2530,2530,2530,0
|
|
20240327,171700,1404436455,2530,2530,2530,2530,0
|
|
20240327,171600,1404436455,2530,2530,2530,2530,0
|
|
20240327,171500,1404436455,2530,2530,2530,2530,0
|
|
20240327,171400,1404436455,2530,2530,2530,2530,15639
|
|
20240327,171300,1404436455,2530,2530,2530,2530,0
|
|
20240327,171200,1404436455,2530,2530,2530,2530,0
|
|
20240327,171100,1404436455,2530,2530,2530,2530,0
|
|
20240327,171000,1404436455,2530,2530,2530,2530,0
|
|
20240327,170900,1404436455,2530,2530,2530,2530,0
|
|
20240327,170800,1404436455,2530,2530,2530,2530,0
|
|
20240327,170700,1404436455,2530,2530,2530,2530,0
|
|
20240327,170600,1404436455,2530,2530,2530,2530,0
|
|
20240327,170500,1404436455,2530,2530,2530,2530,0
|
|
20240327,170400,1404436455,2530,2530,2530,2530,0
|
|
20240327,170300,1404436455,2530,2530,2530,2530,0
|
|
20240327,170200,1404436455,2530,2530,2530,2530,0
|
|
20240327,170100,1404436455,2530,2530,2530,2530,0
|
|
20240327,170000,1404436455,2530,2530,2530,2530,0
|
|
20240327,165900,1404436455,2530,2530,2530,2530,0
|
|
20240327,165800,1404436455,2530,2530,2530,2530,0
|
|
20240327,165700,1404436455,2530,2530,2530,2530,0
|
|
20240327,165600,1404436455,2530,2530,2530,2530,0
|
|
20240327,165500,1404436455,2530,2530,2530,2530,0
|
|
20240327,165400,1404436455,2530,2530,2530,2530,0
|
|
20240327,165300,1404436455,2530,2530,2530,2530,0
|
|
20240327,165200,1404436455,2530,2530,2530,2530,0
|
|
20240327,165100,1404436455,2530,2530,2530,2530,0
|
|
20240327,165000,1404436455,2530,2530,2530,2530,0
|
|
20240327,164900,1404436455,2530,2530,2530,2530,0
|
|
20240327,164800,1404436455,2530,2530,2530,2530,0
|
|
20240327,164700,1404436455,2530,2530,2530,2530,0
|
|
20240327,164600,1404436455,2530,2530,2530,2530,0
|
|
20240327,164500,1404436455,2530,2530,2530,2530,0
|
|
20240327,164400,1404436455,2530,2530,2530,2530,15639
|
|
20240327,164300,1404436455,2530,2530,2530,2530,0
|
|
20240327,164200,1404436455,2530,2530,2530,2530,0
|
|
20240327,164100,1404436455,2530,2530,2530,2530,0
|
|
20240327,164000,1404436455,2530,2530,2530,2530,0
|
|
20240327,163900,1404436455,2530,2530,2530,2530,0
|
|
20240327,163800,1404436455,2530,2530,2530,2530,0
|
|
20240327,163700,1404436455,2530,2530,2530,2530,0
|
|
20240327,163600,1404436455,2530,2530,2530,2530,0
|
|
20240327,163500,1404436455,2530,2530,2530,2530,0
|
|
20240327,163400,1404436455,2530,2530,2530,2530,0
|
|
20240327,163300,1404436455,2530,2530,2530,2530,0
|
|
20240327,163200,1404436455,2530,2530,2530,2530,0
|
|
20240327,163100,1404436455,2530,2530,2530,2530,0
|
|
20240327,163000,1404436455,2530,2530,2530,2530,0
|
|
20240327,162900,1404436455,2530,2530,2530,2530,0
|
|
20240327,162800,1404436455,2530,2530,2530,2530,0
|
|
20240327,162700,1404436455,2530,2530,2530,2530,0
|
|
20240327,162600,1404436455,2530,2530,2530,2530,0
|
|
20240327,162500,1404436455,2530,2530,2530,2530,0
|
|
20240327,162400,1404436455,2530,2530,2530,2530,0
|
|
20240327,162300,1404436455,2530,2530,2530,2530,0
|
|
20240327,162200,1404436455,2530,2530,2530,2530,0
|
|
20240327,162100,1404436455,2530,2530,2530,2530,0
|
|
20240327,162000,1404436455,2530,2530,2530,2530,0
|
|
20240327,161900,1404436455,2530,2530,2530,2530,0
|
|
20240327,161800,1404436455,2530,2530,2530,2530,0
|
|
20240327,161700,1404436455,2530,2530,2530,2530,0
|
|
20240327,161600,1404436455,2530,2530,2530,2530,0
|
|
20240327,161500,1404436455,2530,2530,2530,2530,0
|
|
20240327,161400,1404436455,2530,2530,2530,2530,15639
|
|
20240327,161300,1404436455,2530,2530,2530,2530,0
|
|
20240327,161200,1404436455,2530,2530,2530,2530,0
|
|
20240327,161100,1404436455,2530,2530,2530,2530,0
|
|
20240327,161000,1404436455,2530,2530,2530,2530,0
|
|
20240327,160900,1404436455,2530,2530,2530,2530,0
|
|
20240327,160800,1404436455,2530,2530,2530,2530,0
|
|
20240327,160700,1404436455,2530,2530,2530,2530,0
|
|
20240327,160600,1404436455,2530,2530,2530,2530,0
|
|
20240327,160500,1404436455,2530,2530,2530,2530,0
|
|
20240327,160400,1404436455,2530,2530,2530,2530,0
|
|
20240327,160300,1404436455,2530,2530,2530,2530,0
|
|
20240327,160200,1404436455,2530,2530,2530,2530,0
|
|
20240327,160100,1404436455,2530,2530,2530,2530,0
|
|
20240327,160000,1404436455,2530,2530,2530,2530,0
|
|
20240327,155900,1404436455,2530,2530,2530,2530,0
|
|
20240327,155800,1404436455,2530,2530,2530,2530,0
|
|
20240327,155700,1404436455,2530,2530,2530,2530,0
|
|
20240327,155600,1404436455,2530,2530,2530,2530,0
|
|
20240327,155500,1404436455,2530,2530,2530,2530,0
|
|
20240327,155400,1404436455,2530,2530,2530,2530,0
|
|
20240327,155300,1404436455,2530,2530,2530,2530,0
|
|
20240327,155200,1404436455,2530,2530,2530,2530,0
|
|
20240327,155100,1404436455,2530,2530,2530,2530,0
|
|
20240327,155000,1404436455,2530,2530,2530,2530,0
|
|
20240327,154900,1404436455,2530,2530,2530,2530,0
|
|
20240327,154800,1404436455,2530,2530,2530,2530,0
|
|
20240327,154700,1404436455,2530,2530,2530,2530,0
|
|
20240327,154600,1404436455,2530,2530,2530,2530,0
|
|
20240327,154500,1404436455,2530,2530,2530,2530,0
|
|
20240327,154400,1404436455,2530,2530,2530,2530,15639
|
|
20240327,154300,1404436455,2530,2530,2530,2530,0
|
|
20240327,154200,1404436455,2530,2530,2530,2530,0
|
|
20240327,154100,1404436455,2530,2530,2530,2530,0
|
|
20240327,154000,1404436455,2530,2530,2530,2530,0
|
|
20240327,153900,1404436455,2530,2530,2530,2530,0
|
|
20240327,153800,1404436455,2530,2530,2530,2530,0
|
|
20240327,153700,1404436455,2530,2530,2530,2530,0
|
|
20240327,153600,1404436455,2530,2530,2530,2530,0
|
|
20240327,153500,1404436455,2530,2530,2530,2530,0
|
|
20240327,153400,1404436455,2530,2530,2530,2530,0
|
|
20240327,153300,1404436455,2530,2530,2530,2530,0
|
|
20240327,153200,1404436455,2530,2530,2530,2530,0
|
|
20240327,153100,1404436455,2530,2530,2530,2530,0
|
|
20240327,153000,1404436455,2530,2530,2530,2530,15639
|
|
20240327,152900,1364869785,2540,2540,2540,2540,0
|
|
20240327,152800,1364869785,2540,2540,2540,2540,0
|
|
20240327,152700,1364869785,2540,2540,2540,2540,0
|
|
20240327,152600,1364869785,2540,2540,2540,2540,0
|
|
20240327,152500,1364869785,2540,2540,2540,2540,0
|
|
20240327,152400,1364869785,2540,2540,2540,2540,0
|
|
20240327,152300,1364869785,2540,2540,2540,2540,0
|
|
20240327,152200,1364869785,2540,2540,2540,2540,0
|
|
20240327,152100,1364869785,2540,2540,2540,2540,0
|
|
20240327,152000,1364869785,2540,2540,2540,2540,0
|
|
20240327,151900,1364869785,2540,2540,2540,2535,8140
|
|
20240327,151800,1344229995,2545,2545,2545,2545,9
|
|
20240327,151700,1344207090,2545,2540,2545,2540,802
|
|
20240327,151600,1342170000,2540,2540,2540,2540,380
|
|
20240327,151500,1341204800,2540,2545,2545,2540,8191
|
|
20240327,151400,1320399560,2550,2550,2550,2550,24
|
|
20240327,151300,1320338360,2540,2540,2540,2540,0
|
|
20240327,151200,1320338360,2540,2540,2540,2540,1387
|
|
20240327,151100,1316815380,2550,2545,2550,2540,1626
|
|
20240327,151000,1312682205,2540,2545,2545,2540,1200
|
|
20240327,150900,1309632205,2545,2545,2545,2545,0
|
|
20240327,150800,1309632205,2545,2545,2545,2540,1062
|
|
20240327,150700,1306934415,2545,2545,2545,2545,60
|
|
20240327,150600,1306781715,2545,2545,2545,2545,510
|
|
20240327,150500,1305483765,2545,2545,2545,2545,200
|
|
20240327,150400,1304974765,2540,2545,2545,2540,1082
|
|
20240327,150300,1302226075,2550,2545,2550,2545,136
|
|
20240327,150200,1301879335,2545,2545,2555,2545,2706
|
|
20240327,150100,1294976555,2545,2540,2545,2540,341
|
|
20240327,150000,1294110345,2545,2540,2545,2540,1862
|
|
20240327,145900,1289371805,2540,2540,2540,2540,5797
|
|
20240327,145800,1274647425,2540,2545,2545,2540,1337
|
|
20240327,145700,1271248575,2550,2545,2550,2545,13
|
|
20240327,145600,1271215475,2545,2545,2545,2545,40
|
|
20240327,145500,1271113675,2545,2545,2545,2545,10
|
|
20240327,145400,1271088225,2545,2545,2545,2545,28
|
|
20240327,145300,1271016965,2545,2545,2545,2545,0
|
|
20240327,145200,1271016965,2545,2545,2545,2545,1018
|
|
20240327,145100,1268426155,2545,2545,2545,2545,158
|
|
20240327,145000,1268024045,2540,2540,2540,2540,1145
|
|
20240327,144900,1265115745,2540,2540,2540,2540,1080
|
|
20240327,144800,1262372545,2540,2540,2540,2540,90
|
|
20240327,144700,1262143945,2540,2540,2540,2540,45
|
|
20240327,144600,1262029645,2540,2540,2540,2540,0
|
|
20240327,144500,1262029645,2540,2540,2540,2540,436
|
|
20240327,144400,1260922205,2540,2545,2545,2540,4930
|
|
20240327,144300,1248399995,2545,2540,2545,2540,125
|
|
20240327,144200,1248082300,2540,2540,2540,2540,300
|
|
20240327,144100,1247320300,2540,2540,2540,2540,50
|
|
20240327,144000,1247193300,2550,2550,2550,2550,1
|
|
20240327,143900,1247190750,2540,2540,2540,2540,0
|
|
20240327,143800,1247190750,2540,2545,2545,2540,24
|
|
20240327,143700,1247129765,2550,2550,2550,2550,153
|
|
20240327,143600,1246739615,2550,2550,2550,2550,2
|
|
20240327,143500,1246734515,2545,2545,2545,2545,1
|
|
20240327,143400,1246731970,2550,2550,2550,2540,19
|
|
20240327,143300,1246683580,2550,2550,2550,2550,500
|
|
20240327,143200,1245408580,2540,2545,2545,2540,112
|
|
20240327,143100,1245124080,2540,2540,2540,2540,740
|
|
20240327,143000,1243244480,2550,2550,2550,2550,1
|
|
20240327,142900,1243241930,2540,2540,2540,2540,150
|
|
20240327,142800,1242860930,2540,2550,2550,2540,300
|
|
20240327,142700,1242096550,2550,2550,2550,2550,925
|
|
20240327,142600,1239737800,2545,2545,2545,2545,8
|
|
20240327,142500,1239717440,2550,2550,2550,2550,1189
|
|
20240327,142400,1236685490,2545,2540,2545,2540,1470
|
|
20240327,142300,1232944415,2540,2545,2545,2540,867
|
|
20240327,142200,1230741325,2545,2540,2545,2540,1007
|
|
20240327,142100,1228183510,2535,2540,2540,2535,885
|
|
20240327,142000,1225939885,2535,2535,2535,2535,503
|
|
20240327,141900,1224664780,2535,2535,2535,2535,86
|
|
20240327,141800,1224446770,2535,2540,2540,2535,1034
|
|
20240327,141700,1221822410,2540,2535,2540,2535,11
|
|
20240327,141600,1221794475,2535,2535,2535,2535,220
|
|
20240327,141500,1221236775,2535,2535,2535,2535,0
|
|
20240327,141400,1221236775,2535,2540,2540,2535,30
|
|
20240327,141300,1221160720,2540,2540,2540,2540,21
|
|
20240327,141200,1221107380,2530,2530,2530,2530,0
|
|
20240327,141100,1221107380,2530,2540,2540,2530,6203
|
|
20240327,141000,1205399720,2540,2540,2540,2540,2
|
|
20240327,140900,1205394640,2540,2540,2540,2540,448
|
|
20240327,140800,1204256720,2540,2540,2540,2540,613
|
|
20240327,140700,1202699700,2540,2540,2540,2540,207
|
|
20240327,140600,1202173920,2545,2545,2545,2545,40
|
|
20240327,140500,1202072120,2545,2545,2545,2545,1
|
|
20240327,140400,1202069575,2545,2545,2545,2545,96
|
|
20240327,140300,1201825255,2545,2545,2545,2545,4
|
|
20240327,140200,1201815075,2550,2540,2550,2535,6973
|
|
20240327,140100,1184131905,2550,2550,2550,2550,44
|
|
20240327,140000,1184019705,2550,2550,2550,2550,0
|
|
20240327,135900,1184019705,2550,2550,2550,2535,2464
|
|
20240327,135800,1177765915,2540,2540,2540,2540,100
|
|
20240327,135700,1177511915,2550,2550,2550,2540,267
|
|
20240327,135600,1176832065,2545,2540,2545,2540,14
|
|
20240327,135500,1176796485,2550,2545,2550,2540,10631
|
|
20240327,135400,1149792535,2550,2545,2550,2545,1240
|
|
20240327,135300,1146636730,2545,2545,2545,2545,0
|
|
20240327,135200,1146636730,2545,2545,2545,2545,0
|
|
20240327,135100,1146636730,2545,2545,2545,2545,15
|
|
20240327,135000,1146598555,2545,2545,2545,2545,500
|
|
20240327,134900,1145326055,2550,2545,2550,2545,113
|
|
20240327,134800,1145037925,2545,2545,2545,2540,4536
|
|
20240327,134700,1133493845,2545,2545,2545,2545,186
|
|
20240327,134600,1133020475,2545,2545,2545,2545,133
|
|
20240327,134500,1132681990,2545,2540,2545,2540,66
|
|
20240327,134400,1132514325,2540,2540,2540,2540,1
|
|
20240327,134300,1132511785,2540,2540,2540,2540,238
|
|
20240327,134200,1131907265,2545,2545,2545,2545,2
|
|
20240327,134100,1131902175,2545,2545,2545,2545,10
|
|
20240327,134000,1131876725,2545,2535,2545,2535,218
|
|
20240327,133900,1131322905,2540,2540,2540,2540,25
|
|
20240327,133800,1131259405,2540,2540,2540,2540,337
|
|
20240327,133700,1130403425,2540,2540,2545,2540,106
|
|
20240327,133600,1130134160,2540,2540,2540,2540,827
|
|
20240327,133500,1128033580,2545,2540,2545,2540,2
|
|
20240327,133400,1128028495,2540,2540,2540,2540,780
|
|
20240327,133300,1126047295,2540,2540,2540,2540,50
|
|
20240327,133200,1125920295,2540,2540,2540,2540,428
|
|
20240327,133100,1124833175,2540,2540,2540,2540,310
|
|
20240327,133000,1124045775,2540,2535,2540,2535,1219
|
|
20240327,132900,1120950420,2540,2535,2540,2535,4218
|
|
20240327,132800,1110257775,2535,2535,2535,2535,827
|
|
20240327,132700,1108161330,2535,2530,2535,2530,531
|
|
20240327,132600,1106817350,2535,2535,2535,2535,140
|
|
20240327,132500,1106462450,2530,2535,2535,2530,3723
|
|
20240327,132400,1097041615,2530,2535,2535,2530,500
|
|
20240327,132300,1095776570,2535,2540,2540,2535,6537
|
|
20240327,132200,1079201465,2535,2535,2535,2535,0
|
|
20240327,132100,1079201465,2535,2540,2540,2535,113
|
|
20240327,132000,1078914930,2540,2540,2540,2540,50
|
|
20240327,131900,1078787930,2540,2540,2540,2540,134
|
|
20240327,131800,1078447570,2540,2540,2540,2535,287
|
|
20240327,131700,1077718665,2535,2535,2535,2535,0
|
|
20240327,131600,1077718665,2535,2535,2535,2535,1649
|
|
20240327,131500,1073538450,2535,2540,2540,2535,2586
|
|
20240327,131400,1066982440,2540,2540,2540,2540,1000
|
|
20240327,131300,1064442440,2540,2540,2540,2540,25
|
|
20240327,131200,1064378940,2540,2540,2545,2540,172
|
|
20240327,131100,1063941750,2540,2540,2540,2540,142
|
|
20240327,131000,1063581070,2540,2540,2540,2540,353
|
|
20240327,130900,1062684450,2535,2540,2540,2535,151
|
|
20240327,130800,1062301160,2540,2540,2540,2540,502
|
|
20240327,130700,1061026080,2540,2545,2545,2540,2851
|
|
20240327,130600,1053780995,2545,2545,2545,2545,0
|
|
20240327,130500,1053780995,2545,2545,2545,2545,389
|
|
20240327,130400,1052790990,2545,2545,2545,2545,10
|
|
20240327,130300,1052765540,2545,2545,2545,2545,0
|
|
20240327,130200,1052765540,2545,2545,2545,2545,30
|
|
20240327,130100,1052689190,2545,2545,2545,2545,200
|
|
20240327,130000,1052180190,2545,2545,2545,2545,136
|
|
20240327,125900,1051834070,2545,2545,2545,2540,220
|
|
20240327,125800,1051274420,2545,2545,2545,2545,2
|
|
20240327,125700,1051269330,2545,2550,2550,2540,71
|
|
20240327,125600,1051088630,2550,2550,2550,2550,12
|
|
20240327,125500,1051058030,2550,2545,2550,2545,84
|
|
20240327,125400,1050843845,2540,2545,2545,2540,1278
|
|
20240327,125300,1047594220,2545,2545,2545,2545,272
|
|
20240327,125200,1046901980,2550,2550,2550,2550,0
|
|
20240327,125100,1046901980,2550,2545,2550,2545,661
|
|
20240327,125000,1045216590,2550,2550,2550,2550,2
|
|
20240327,124900,1045211490,2545,2545,2545,2545,0
|
|
20240327,124800,1045211490,2545,2545,2545,2545,1601
|
|
20240327,124700,1041136945,2550,2550,2550,2550,70
|
|
20240327,124600,1040958445,2545,2545,2545,2545,1001
|
|
20240327,124500,1038410900,2550,2555,2555,2550,53
|
|
20240327,124400,1038275590,2555,2555,2555,2555,54
|
|
20240327,124300,1038137620,2550,2555,2555,2550,529
|
|
20240327,124200,1036788665,2550,2550,2550,2550,0
|
|
20240327,124100,1036788665,2550,2550,2550,2550,104
|
|
20240327,124000,1036523465,2555,2550,2555,2550,2290
|
|
20240327,123900,1030673960,2550,2550,2550,2550,2000
|
|
20240327,123800,1025573960,2550,2545,2550,2545,2
|
|
20240327,123700,1025568865,2545,2545,2545,2545,100
|
|
20240327,123600,1025314365,2540,2545,2545,2540,639
|
|
20240327,123500,1023690560,2545,2545,2545,2545,2
|
|
20240327,123400,1023685470,2545,2545,2545,2545,1510
|
|
20240327,123300,1019842520,2545,2550,2550,2545,194
|
|
20240327,123200,1019348665,2550,2550,2550,2550,50
|
|
20240327,123100,1019221165,2550,2550,2550,2550,169
|
|
20240327,123000,1018790215,2550,2550,2550,2550,1005
|
|
20240327,122900,1016227465,2550,2550,2550,2550,32
|
|
20240327,122800,1016145865,2550,2545,2550,2545,201
|
|
20240327,122700,1015634265,2545,2545,2545,2545,30
|
|
20240327,122600,1015557915,2545,2535,2550,2535,248
|
|
20240327,122500,1014929110,2535,2535,2535,2535,0
|
|
20240327,122400,1014929110,2535,2535,2535,2535,0
|
|
20240327,122300,1014929110,2535,2540,2540,2535,710
|
|
20240327,122200,1013127150,2540,2540,2540,2540,0
|
|
20240327,122100,1013127150,2540,2545,2545,2540,305
|
|
20240327,122000,1012351950,2545,2545,2545,2545,30
|
|
20240327,121900,1012275600,2545,2545,2545,2545,20
|
|
20240327,121800,1012224700,2545,2530,2545,2530,175
|
|
20240327,121700,1011781740,2535,2545,2545,2535,9098
|
|
20240327,121600,988686060,2550,2550,2550,2545,778
|
|
20240327,121500,986703305,2550,2550,2550,2550,2
|
|
20240327,121400,986698205,2550,2550,2550,2550,3
|
|
20240327,121300,986690555,2545,2550,2550,2545,14
|
|
20240327,121200,986654865,2545,2545,2545,2545,0
|
|
20240327,121100,986654865,2545,2545,2545,2545,0
|
|
20240327,121000,986654865,2545,2545,2545,2540,900
|
|
20240327,120900,984364865,2545,2545,2545,2545,0
|
|
20240327,120800,984364865,2545,2545,2545,2545,468
|
|
20240327,120700,983173805,2545,2545,2545,2545,200
|
|
20240327,120600,982664805,2545,2545,2545,2545,100
|
|
20240327,120500,982410305,2545,2545,2545,2545,100
|
|
20240327,120400,982155805,2545,2545,2545,2545,125
|
|
20240327,120300,981837680,2545,2545,2545,2545,50
|
|
20240327,120200,981710430,2545,2545,2550,2545,758
|
|
20240327,120100,979777820,2550,2550,2550,2550,205
|
|
20240327,120000,979255070,2550,2550,2550,2550,0
|
|
20240327,115900,979255070,2550,2550,2550,2545,129
|
|
20240327,115800,978926745,2550,2545,2550,2545,61
|
|
20240327,115700,978771320,2550,2550,2550,2550,5
|
|
20240327,115600,978758570,2550,2550,2550,2550,20
|
|
20240327,115500,978707570,2550,2550,2550,2550,115
|
|
20240327,115400,978414320,2550,2550,2550,2550,20
|
|
20240327,115300,978363320,2545,2545,2545,2545,487
|
|
20240327,115200,977123905,2545,2545,2545,2545,197
|
|
20240327,115100,976622540,2545,2545,2545,2545,0
|
|
20240327,115000,976622540,2545,2545,2545,2545,40
|
|
20240327,114900,976520740,2545,2545,2545,2545,462
|
|
20240327,114800,975344950,2545,2545,2545,2545,628
|
|
20240327,114700,973746690,2540,2545,2545,2540,1436
|
|
20240327,114600,970093320,2545,2545,2545,2545,1531
|
|
20240327,114500,966196925,2545,2540,2545,2540,234
|
|
20240327,114400,965601565,2540,2545,2545,2540,167
|
|
20240327,114300,965177050,2545,2540,2545,2535,738
|
|
20240327,114200,963305685,2540,2545,2545,2540,1173
|
|
20240327,114100,960323980,2540,2540,2540,2540,898
|
|
20240327,114000,958043060,2540,2540,2540,2540,2112
|
|
20240327,113900,952678580,2540,2540,2540,2540,172
|
|
20240327,113800,952241700,2540,2540,2540,2540,3
|
|
20240327,113700,952234080,2535,2535,2540,2535,803
|
|
20240327,113600,950194935,2535,2540,2540,2535,1878
|
|
20240327,113500,945434175,2540,2535,2540,2535,575
|
|
20240327,113400,943974230,2535,2540,2540,2535,5264
|
|
20240327,113300,930627025,2540,2540,2540,2540,1574
|
|
20240327,113200,926629065,2540,2540,2545,2540,5266
|
|
20240327,113100,913253170,2545,2545,2545,2545,434
|
|
20240327,113000,912148640,2545,2545,2545,2545,21
|
|
20240327,112900,912095195,2545,2545,2545,2545,3672
|
|
20240327,112800,902749955,2545,2545,2545,2545,2495
|
|
20240327,112700,896400180,2550,2550,2550,2545,128
|
|
20240327,112600,896073785,2550,2550,2550,2550,1082
|
|
20240327,112500,893314685,2550,2545,2550,2545,89
|
|
20240327,112400,893088105,2550,2555,2555,2545,5331
|
|
20240327,112300,879494080,2550,2545,2550,2545,2444
|
|
20240327,112200,873267475,2545,2545,2550,2545,8045
|
|
20240327,112100,852792925,2545,2545,2545,2545,1430
|
|
20240327,112000,849153575,2550,2550,2550,2550,875
|
|
20240327,111900,846922325,2555,2550,2555,2550,702
|
|
20240327,111800,845132215,2550,2550,2550,2550,1133
|
|
20240327,111700,842243065,2550,2550,2550,2550,1067
|
|
20240327,111600,839522215,2545,2550,2550,2545,322
|
|
20240327,111500,838701590,2545,2545,2550,2545,1920
|
|
20240327,111400,833813215,2545,2545,2545,2545,2000
|
|
20240327,111300,828723215,2545,2545,2545,2545,40
|
|
20240327,111200,828621415,2545,2545,2545,2540,3442
|
|
20240327,111100,819864160,2540,2545,2555,2540,3931
|
|
20240327,111000,809867300,2550,2550,2550,2550,325
|
|
20240327,110900,809038550,2550,2550,2550,2550,18452
|
|
20240327,110800,761985950,2550,2550,2550,2550,1599
|
|
20240327,110700,757908500,2555,2555,2555,2555,47
|
|
20240327,110600,757788415,2550,2555,2555,2550,41
|
|
20240327,110500,757683860,2555,2560,2560,2550,685
|
|
20240327,110400,755936655,2560,2555,2560,2555,194
|
|
20240327,110300,755440265,2560,2560,2560,2555,7014
|
|
20240327,110200,737518985,2555,2555,2560,2555,232
|
|
20240327,110100,736926215,2555,2555,2555,2555,62
|
|
20240327,110000,736767805,2560,2560,2560,2555,2281
|
|
20240327,105900,730932945,2560,2555,2560,2555,702
|
|
20240327,105800,729139325,2555,2555,2555,2555,300
|
|
20240327,105700,728372825,2555,2555,2555,2555,13
|
|
20240327,105600,728339610,2555,2555,2555,2555,303
|
|
20240327,105500,727565445,2555,2555,2555,2555,0
|
|
20240327,105400,727565445,2555,2565,2565,2555,1361
|
|
20240327,105300,724088040,2565,2560,2565,2555,2658
|
|
20240327,105200,717293505,2555,2560,2560,2555,1037
|
|
20240327,105100,714640660,2560,2555,2560,2555,200
|
|
20240327,105000,714129160,2555,2555,2555,2555,213
|
|
20240327,104900,713584945,2555,2555,2555,2555,394
|
|
20240327,104800,712578275,2565,2555,2565,2555,4
|
|
20240327,104700,712568045,2555,2555,2555,2555,264
|
|
20240327,104600,711893525,2555,2555,2555,2555,138
|
|
20240327,104500,711540935,2560,2560,2560,2560,2608
|
|
20240327,104400,704864455,2560,2565,2565,2560,302
|
|
20240327,104300,704091325,2565,2565,2565,2565,584
|
|
20240327,104200,702593365,2560,2560,2560,2560,279
|
|
20240327,104100,701879125,2565,2565,2565,2565,1
|
|
20240327,104000,701876560,2560,2560,2560,2560,1570
|
|
20240327,103900,697857360,2565,2565,2565,2560,1079
|
|
20240327,103800,695092615,2565,2565,2565,2565,6
|
|
20240327,103700,695077225,2565,2570,2570,2565,111
|
|
20240327,103600,694792505,2565,2570,2570,2565,90
|
|
20240327,103500,694561405,2570,2570,2570,2570,10
|
|
20240327,103400,694535705,2570,2565,2570,2560,165
|
|
20240327,103300,694112520,2565,2565,2565,2565,2
|
|
20240327,103200,694107390,2565,2565,2565,2565,1440
|
|
20240327,103100,690413790,2565,2560,2565,2560,403
|
|
20240327,103000,689380110,2560,2560,2560,2560,21
|
|
20240327,102900,689326350,2560,2565,2565,2560,101
|
|
20240327,102800,689067785,2560,2560,2560,2560,570
|
|
20240327,102700,687608585,2560,2565,2565,2560,3261
|
|
20240327,102600,679258390,2570,2575,2575,2560,497
|
|
20240327,102500,677984115,2575,2570,2575,2570,492
|
|
20240327,102400,676718265,2575,2570,2575,2570,1500
|
|
20240327,102300,672855810,2570,2565,2570,2565,65
|
|
20240327,102200,672689080,2565,2565,2570,2565,251
|
|
20240327,102100,672045255,2565,2565,2565,2565,2
|
|
20240327,102000,672040125,2565,2560,2565,2560,222
|
|
20240327,101900,671471785,2560,2560,2560,2560,2580
|
|
20240327,101800,664866985,2560,2560,2560,2560,21
|
|
20240327,101700,664813225,2560,2560,2560,2560,1
|
|
20240327,101600,664810665,2570,2570,2570,2570,0
|
|
20240327,101500,664810665,2570,2570,2570,2570,39
|
|
20240327,101400,664710435,2570,2570,2570,2560,1239
|
|
20240327,101300,661526225,2570,2560,2570,2555,1481
|
|
20240327,101200,657736040,2560,2560,2560,2560,47
|
|
20240327,101100,657615720,2560,2560,2570,2560,243
|
|
20240327,101000,656992810,2560,2560,2570,2560,103
|
|
20240327,100900,656729120,2560,2560,2560,2560,620
|
|
20240327,100800,655141920,2560,2560,2560,2560,10
|
|
20240327,100700,655116320,2570,2565,2570,2565,400
|
|
20240327,100600,654088680,2565,2570,2570,2565,61
|
|
20240327,100500,653931950,2570,2565,2570,2565,578
|
|
20240327,100400,652446540,2570,2555,2570,2555,21
|
|
20240327,100300,652392870,2555,2560,2560,2555,2362
|
|
20240327,100200,646346155,2560,2560,2560,2560,1598
|
|
20240327,100100,642255275,2560,2560,2560,2560,1000
|
|
20240327,100000,639695275,2560,2560,2560,2560,594
|
|
20240327,095900,638174635,2565,2565,2565,2565,19
|
|
20240327,095800,638125900,2565,2570,2570,2565,123
|
|
20240327,095700,637810270,2570,2560,2570,2560,1565
|
|
20240327,095600,633802870,2565,2565,2565,2565,1472
|
|
20240327,095500,630027190,2565,2565,2565,2565,211
|
|
20240327,095400,629485975,2570,2570,2570,2565,3552
|
|
20240327,095300,620370980,2565,2560,2570,2560,225
|
|
20240327,095200,619792870,2570,2565,2570,2560,4942
|
|
20240327,095100,607117485,2570,2565,2570,2560,1147
|
|
20240327,095000,604172830,2570,2570,2570,2570,302
|
|
20240327,094900,603396690,2570,2565,2570,2565,1144
|
|
20240327,094800,600456910,2570,2570,2570,2570,142
|
|
20240327,094700,600091970,2570,2570,2570,2565,1455
|
|
20240327,094600,596353365,2565,2560,2565,2560,2846
|
|
20240327,094500,589053450,2555,2555,2565,2555,425
|
|
20240327,094400,587967565,2555,2565,2565,2555,4101
|
|
20240327,094300,577488510,2565,2555,2565,2555,17
|
|
20240327,094200,577445065,2555,2565,2565,2555,61
|
|
20240327,094100,577289200,2550,2560,2560,2550,13921
|
|
20240327,094000,541694955,2560,2565,2565,2560,403
|
|
20240327,093900,540663250,2565,2560,2565,2560,2543
|
|
20240327,093800,534148765,2560,2565,2565,2560,361
|
|
20240327,093700,533224450,2560,2560,2560,2560,621
|
|
20240327,093600,531634690,2560,2565,2565,2560,1263
|
|
20240327,093500,528401355,2560,2555,2560,2555,584
|
|
20240327,093400,526908075,2555,2560,2560,2555,392
|
|
20240327,093300,525906495,2560,2560,2565,2555,549
|
|
20240327,093200,524501870,2560,2560,2560,2555,248
|
|
20240327,093100,523867240,2555,2555,2560,2555,2339
|
|
20240327,093000,517885820,2555,2555,2555,2555,1774
|
|
20240327,092900,513353250,2555,2560,2560,2555,1438
|
|
20240327,092800,509672355,2560,2565,2565,2560,553
|
|
20240327,092700,508254160,2565,2560,2565,2560,364
|
|
20240327,092600,507321765,2560,2560,2560,2560,660
|
|
20240327,092500,505632165,2560,2560,2565,2555,6419
|
|
20240327,092400,489199740,2560,2560,2565,2560,1825
|
|
20240327,092300,484523920,2560,2565,2565,2560,1532
|
|
20240327,092200,480595385,2565,2565,2565,2560,2946
|
|
20240327,092100,473048895,2575,2570,2575,2565,1402
|
|
20240327,092000,469450925,2575,2575,2575,2575,436
|
|
20240327,091900,468328225,2575,2575,2575,2565,903
|
|
20240327,091800,466010650,2570,2570,2575,2560,2842
|
|
20240327,091700,458711725,2570,2570,2570,2560,5154
|
|
20240327,091600,445505715,2570,2570,2575,2565,1406
|
|
20240327,091500,441896915,2565,2560,2570,2560,2469
|
|
20240327,091400,435570985,2560,2550,2560,2550,2703
|
|
20240327,091300,428656395,2550,2555,2560,2550,18371
|
|
20240327,091200,381787635,2555,2565,2565,2555,18300
|
|
20240327,091100,334988835,2565,2565,2570,2565,5172
|
|
20240327,091000,321721915,2565,2570,2575,2565,3824
|
|
20240327,090900,311890055,2575,2575,2575,2575,422
|
|
20240327,090800,310803405,2565,2570,2575,2560,7216
|
|
20240327,090700,292297785,2570,2570,2570,2565,9295
|
|
20240327,090600,268440230,2570,2565,2575,2565,2607
|
|
20240327,090500,261739620,2560,2570,2570,2555,13200
|
|
20240327,090400,227936230,2570,2570,2575,2565,2643
|
|
20240327,090300,221144750,2565,2575,2575,2560,20334
|
|
20240327,090200,169012160,2575,2575,2585,2570,11888
|
|
20240327,090100,138396590,2570,2570,2585,2565,15765
|
|
20240327,090000,97785175,2580,2580,2580,2570,32430
|