618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,191500,1808232650,2275,2275,2275,2275,6764
|
|
20240318,191400,1808232650,2275,2275,2275,2275,0
|
|
20240318,191300,1808232650,2275,2275,2275,2275,0
|
|
20240318,191200,1808232650,2275,2275,2275,2275,0
|
|
20240318,191100,1808232650,2275,2275,2275,2275,0
|
|
20240318,191000,1808232650,2275,2275,2275,2275,0
|
|
20240318,190900,1808232650,2275,2275,2275,2275,0
|
|
20240318,190800,1808232650,2275,2275,2275,2275,0
|
|
20240318,190700,1808232650,2275,2275,2275,2275,0
|
|
20240318,190600,1808232650,2275,2275,2275,2275,0
|
|
20240318,190500,1808232650,2275,2275,2275,2275,0
|
|
20240318,190400,1808232650,2275,2275,2275,2275,0
|
|
20240318,190300,1808232650,2275,2275,2275,2275,0
|
|
20240318,190200,1808232650,2275,2275,2275,2275,0
|
|
20240318,190100,1808232650,2275,2275,2275,2275,0
|
|
20240318,190000,1808232650,2275,2275,2275,2275,0
|
|
20240318,185900,1808232650,2275,2275,2275,2275,0
|
|
20240318,185800,1808232650,2275,2275,2275,2275,0
|
|
20240318,185700,1808232650,2275,2275,2275,2275,0
|
|
20240318,185600,1808232650,2275,2275,2275,2275,0
|
|
20240318,185500,1808232650,2275,2275,2275,2275,0
|
|
20240318,185400,1808232650,2275,2275,2275,2275,0
|
|
20240318,185300,1808232650,2275,2275,2275,2275,0
|
|
20240318,185200,1808232650,2275,2275,2275,2275,0
|
|
20240318,185100,1808232650,2275,2275,2275,2275,0
|
|
20240318,185000,1808232650,2275,2275,2275,2275,0
|
|
20240318,184900,1808232650,2275,2275,2275,2275,0
|
|
20240318,184800,1808232650,2275,2275,2275,2275,0
|
|
20240318,184700,1808232650,2275,2275,2275,2275,0
|
|
20240318,184600,1808232650,2275,2275,2275,2275,0
|
|
20240318,184500,1808232650,2275,2275,2275,2275,6764
|
|
20240318,184400,1808232650,2275,2275,2275,2275,0
|
|
20240318,184300,1808232650,2275,2275,2275,2275,0
|
|
20240318,184200,1808232650,2275,2275,2275,2275,0
|
|
20240318,184100,1808232650,2275,2275,2275,2275,0
|
|
20240318,184000,1808232650,2275,2275,2275,2275,0
|
|
20240318,183900,1808232650,2275,2275,2275,2275,0
|
|
20240318,183800,1808232650,2275,2275,2275,2275,0
|
|
20240318,183700,1808232650,2275,2275,2275,2275,0
|
|
20240318,183600,1808232650,2275,2275,2275,2275,0
|
|
20240318,183500,1808232650,2275,2275,2275,2275,0
|
|
20240318,183400,1808232650,2275,2275,2275,2275,0
|
|
20240318,183300,1808232650,2275,2275,2275,2275,0
|
|
20240318,183200,1808232650,2275,2275,2275,2275,0
|
|
20240318,183100,1808232650,2275,2275,2275,2275,0
|
|
20240318,183000,1808232650,2275,2275,2275,2275,0
|
|
20240318,182900,1808232650,2275,2275,2275,2275,0
|
|
20240318,182800,1808232650,2275,2275,2275,2275,0
|
|
20240318,182700,1808232650,2275,2275,2275,2275,0
|
|
20240318,182600,1808232650,2275,2275,2275,2275,0
|
|
20240318,182500,1808232650,2275,2275,2275,2275,0
|
|
20240318,182400,1808232650,2275,2275,2275,2275,0
|
|
20240318,182300,1808232650,2275,2275,2275,2275,0
|
|
20240318,182200,1808232650,2275,2275,2275,2275,0
|
|
20240318,182100,1808232650,2275,2275,2275,2275,0
|
|
20240318,182000,1808232650,2275,2275,2275,2275,0
|
|
20240318,181900,1808232650,2275,2275,2275,2275,0
|
|
20240318,181800,1808232650,2275,2275,2275,2275,0
|
|
20240318,181700,1808232650,2275,2275,2275,2275,0
|
|
20240318,181600,1808232650,2275,2275,2275,2275,0
|
|
20240318,181500,1808232650,2275,2275,2275,2275,6764
|
|
20240318,181400,1808232650,2275,2275,2275,2275,0
|
|
20240318,181300,1808232650,2275,2275,2275,2275,0
|
|
20240318,181200,1808232650,2275,2275,2275,2275,0
|
|
20240318,181100,1808232650,2275,2275,2275,2275,0
|
|
20240318,181000,1808232650,2275,2275,2275,2275,0
|
|
20240318,180900,1808232650,2275,2275,2275,2275,0
|
|
20240318,180800,1808232650,2275,2275,2275,2275,0
|
|
20240318,180700,1808232650,2275,2275,2275,2275,0
|
|
20240318,180600,1808232650,2275,2275,2275,2275,0
|
|
20240318,180500,1808232650,2275,2275,2275,2275,0
|
|
20240318,180400,1808232650,2275,2275,2275,2275,0
|
|
20240318,180300,1808232650,2275,2275,2275,2275,0
|
|
20240318,180200,1808232650,2275,2275,2275,2275,0
|
|
20240318,180100,1808232650,2275,2275,2275,2275,0
|
|
20240318,180000,1808232650,2275,2275,2275,2275,0
|
|
20240318,175900,1808232650,2275,2275,2275,2275,0
|
|
20240318,175800,1808232650,2275,2275,2275,2275,0
|
|
20240318,175700,1808232650,2275,2275,2275,2275,0
|
|
20240318,175600,1808232650,2275,2275,2275,2275,0
|
|
20240318,175500,1808232650,2275,2275,2275,2275,0
|
|
20240318,175400,1808232650,2275,2275,2275,2275,0
|
|
20240318,175300,1808232650,2275,2275,2275,2275,0
|
|
20240318,175200,1808232650,2275,2275,2275,2275,0
|
|
20240318,175100,1808232650,2275,2275,2275,2275,0
|
|
20240318,175000,1808232650,2275,2275,2275,2275,0
|
|
20240318,174900,1808232650,2275,2275,2275,2275,0
|
|
20240318,174800,1808232650,2275,2275,2275,2275,0
|
|
20240318,174700,1808232650,2275,2275,2275,2275,0
|
|
20240318,174600,1808232650,2275,2275,2275,2275,0
|
|
20240318,174500,1808232650,2275,2275,2275,2275,6764
|
|
20240318,174400,1808232650,2275,2275,2275,2275,0
|
|
20240318,174300,1808232650,2275,2275,2275,2275,0
|
|
20240318,174200,1808232650,2275,2275,2275,2275,0
|
|
20240318,174100,1808232650,2275,2275,2275,2275,0
|
|
20240318,174000,1808232650,2275,2275,2275,2275,0
|
|
20240318,173900,1808232650,2275,2275,2275,2275,0
|
|
20240318,173800,1808232650,2275,2275,2275,2275,0
|
|
20240318,173700,1808232650,2275,2275,2275,2275,0
|
|
20240318,173600,1808232650,2275,2275,2275,2275,0
|
|
20240318,173500,1808232650,2275,2275,2275,2275,0
|
|
20240318,173400,1808232650,2275,2275,2275,2275,0
|
|
20240318,173300,1808232650,2275,2275,2275,2275,0
|
|
20240318,173200,1808232650,2275,2275,2275,2275,0
|
|
20240318,173100,1808232650,2275,2275,2275,2275,0
|
|
20240318,173000,1808232650,2275,2275,2275,2275,0
|
|
20240318,172900,1808232650,2275,2275,2275,2275,0
|
|
20240318,172800,1808232650,2275,2275,2275,2275,0
|
|
20240318,172700,1808232650,2275,2275,2275,2275,0
|
|
20240318,172600,1808232650,2275,2275,2275,2275,0
|
|
20240318,172500,1808232650,2275,2275,2275,2275,0
|
|
20240318,172400,1808232650,2275,2275,2275,2275,0
|
|
20240318,172300,1808232650,2275,2275,2275,2275,0
|
|
20240318,172200,1808232650,2275,2275,2275,2275,0
|
|
20240318,172100,1808232650,2275,2275,2275,2275,0
|
|
20240318,172000,1808232650,2275,2275,2275,2275,0
|
|
20240318,171900,1808232650,2275,2275,2275,2275,0
|
|
20240318,171800,1808232650,2275,2275,2275,2275,0
|
|
20240318,171700,1808232650,2275,2275,2275,2275,0
|
|
20240318,171600,1808232650,2275,2275,2275,2275,0
|
|
20240318,171500,1808232650,2275,2275,2275,2275,6764
|
|
20240318,171400,1808232650,2275,2275,2275,2275,0
|
|
20240318,171300,1808232650,2275,2275,2275,2275,0
|
|
20240318,171200,1808232650,2275,2275,2275,2275,0
|
|
20240318,171100,1808232650,2275,2275,2275,2275,0
|
|
20240318,171000,1808232650,2275,2275,2275,2275,0
|
|
20240318,170900,1808232650,2275,2275,2275,2275,0
|
|
20240318,170800,1808232650,2275,2275,2275,2275,0
|
|
20240318,170700,1808232650,2275,2275,2275,2275,0
|
|
20240318,170600,1808232650,2275,2275,2275,2275,0
|
|
20240318,170500,1808232650,2275,2275,2275,2275,0
|
|
20240318,170400,1808232650,2275,2275,2275,2275,0
|
|
20240318,170300,1808232650,2275,2275,2275,2275,0
|
|
20240318,170200,1808232650,2275,2275,2275,2275,0
|
|
20240318,170100,1808232650,2275,2275,2275,2275,0
|
|
20240318,170000,1808232650,2275,2275,2275,2275,0
|
|
20240318,165900,1808232650,2275,2275,2275,2275,0
|
|
20240318,165800,1808232650,2275,2275,2275,2275,0
|
|
20240318,165700,1808232650,2275,2275,2275,2275,0
|
|
20240318,165600,1808232650,2275,2275,2275,2275,0
|
|
20240318,165500,1808232650,2275,2275,2275,2275,0
|
|
20240318,165400,1808232650,2275,2275,2275,2275,0
|
|
20240318,165300,1808232650,2275,2275,2275,2275,0
|
|
20240318,165200,1808232650,2275,2275,2275,2275,0
|
|
20240318,165100,1808232650,2275,2275,2275,2275,0
|
|
20240318,165000,1808232650,2275,2275,2275,2275,0
|
|
20240318,164900,1808232650,2275,2275,2275,2275,0
|
|
20240318,164800,1808232650,2275,2275,2275,2275,0
|
|
20240318,164700,1808232650,2275,2275,2275,2275,0
|
|
20240318,164600,1808232650,2275,2275,2275,2275,0
|
|
20240318,164500,1808232650,2275,2275,2275,2275,6764
|
|
20240318,164400,1808232650,2275,2275,2275,2275,0
|
|
20240318,164300,1808232650,2275,2275,2275,2275,0
|
|
20240318,164200,1808232650,2275,2275,2275,2275,0
|
|
20240318,164100,1808232650,2275,2275,2275,2275,0
|
|
20240318,164000,1808232650,2275,2275,2275,2275,0
|
|
20240318,163900,1808232650,2275,2275,2275,2275,0
|
|
20240318,163800,1808232650,2275,2275,2275,2275,0
|
|
20240318,163700,1808232650,2275,2275,2275,2275,0
|
|
20240318,163600,1808232650,2275,2275,2275,2275,0
|
|
20240318,163500,1808232650,2275,2275,2275,2275,0
|
|
20240318,163400,1808232650,2275,2275,2275,2275,0
|
|
20240318,163300,1808232650,2275,2275,2275,2275,0
|
|
20240318,163200,1808232650,2275,2275,2275,2275,0
|
|
20240318,163100,1808232650,2275,2275,2275,2275,0
|
|
20240318,163000,1808232650,2275,2275,2275,2275,0
|
|
20240318,162900,1808232650,2275,2275,2275,2275,0
|
|
20240318,162800,1808232650,2275,2275,2275,2275,0
|
|
20240318,162700,1808232650,2275,2275,2275,2275,0
|
|
20240318,162600,1808232650,2275,2275,2275,2275,0
|
|
20240318,162500,1808232650,2275,2275,2275,2275,0
|
|
20240318,162400,1808232650,2275,2275,2275,2275,0
|
|
20240318,162300,1808232650,2275,2275,2275,2275,0
|
|
20240318,162200,1808232650,2275,2275,2275,2275,0
|
|
20240318,162100,1808232650,2275,2275,2275,2275,0
|
|
20240318,162000,1808232650,2275,2275,2275,2275,0
|
|
20240318,161900,1808232650,2275,2275,2275,2275,0
|
|
20240318,161800,1808232650,2275,2275,2275,2275,0
|
|
20240318,161700,1808232650,2275,2275,2275,2275,0
|
|
20240318,161600,1808232650,2275,2275,2275,2275,0
|
|
20240318,161500,1808232650,2275,2275,2275,2275,6764
|
|
20240318,161400,1808232650,2275,2275,2275,2275,0
|
|
20240318,161300,1808232650,2275,2275,2275,2275,0
|
|
20240318,161200,1808232650,2275,2275,2275,2275,0
|
|
20240318,161100,1808232650,2275,2275,2275,2275,0
|
|
20240318,161000,1808232650,2275,2275,2275,2275,0
|
|
20240318,160900,1808232650,2275,2275,2275,2275,0
|
|
20240318,160800,1808232650,2275,2275,2275,2275,0
|
|
20240318,160700,1808232650,2275,2275,2275,2275,0
|
|
20240318,160600,1808232650,2275,2275,2275,2275,0
|
|
20240318,160500,1808232650,2275,2275,2275,2275,0
|
|
20240318,160400,1808232650,2275,2275,2275,2275,0
|
|
20240318,160300,1808232650,2275,2275,2275,2275,0
|
|
20240318,160200,1808232650,2275,2275,2275,2275,0
|
|
20240318,160100,1808232650,2275,2275,2275,2275,0
|
|
20240318,160000,1808232650,2275,2275,2275,2275,0
|
|
20240318,155900,1808232650,2275,2275,2275,2275,0
|
|
20240318,155800,1808232650,2275,2275,2275,2275,0
|
|
20240318,155700,1808232650,2275,2275,2275,2275,0
|
|
20240318,155600,1808232650,2275,2275,2275,2275,0
|
|
20240318,155500,1808232650,2275,2275,2275,2275,0
|
|
20240318,155400,1808232650,2275,2275,2275,2275,0
|
|
20240318,155300,1808232650,2275,2275,2275,2275,0
|
|
20240318,155200,1808232650,2275,2275,2275,2275,0
|
|
20240318,155100,1808232650,2275,2275,2275,2275,0
|
|
20240318,155000,1808232650,2275,2275,2275,2275,0
|
|
20240318,154900,1808232650,2275,2275,2275,2275,0
|
|
20240318,154800,1808232650,2275,2275,2275,2275,0
|
|
20240318,154700,1808232650,2275,2275,2275,2275,0
|
|
20240318,154600,1808232650,2275,2275,2275,2275,0
|
|
20240318,154500,1808232650,2275,2275,2275,2275,6764
|
|
20240318,154400,1808232650,2275,2275,2275,2275,0
|
|
20240318,154300,1808232650,2275,2275,2275,2275,0
|
|
20240318,154200,1808232650,2275,2275,2275,2275,0
|
|
20240318,154100,1808232650,2275,2275,2275,2275,0
|
|
20240318,154000,1808232650,2275,2275,2275,2275,0
|
|
20240318,153900,1808232650,2275,2275,2275,2275,0
|
|
20240318,153800,1808232650,2275,2275,2275,2275,0
|
|
20240318,153700,1808232650,2275,2275,2275,2275,0
|
|
20240318,153600,1808232650,2275,2275,2275,2275,0
|
|
20240318,153500,1808232650,2275,2275,2275,2275,0
|
|
20240318,153400,1808232650,2275,2275,2275,2275,0
|
|
20240318,153300,1808232650,2275,2275,2275,2275,0
|
|
20240318,153200,1808232650,2275,2275,2275,2275,0
|
|
20240318,153100,1808232650,2275,2275,2275,2275,0
|
|
20240318,153000,1808232650,2275,2275,2275,2275,6764
|
|
20240318,152900,1792844550,2285,2285,2285,2285,0
|
|
20240318,152800,1792844550,2285,2285,2285,2285,0
|
|
20240318,152700,1792844550,2285,2285,2285,2285,0
|
|
20240318,152600,1792844550,2285,2285,2285,2285,0
|
|
20240318,152500,1792844550,2285,2285,2285,2285,0
|
|
20240318,152400,1792844550,2285,2285,2285,2285,0
|
|
20240318,152300,1792844550,2285,2285,2285,2285,0
|
|
20240318,152200,1792844550,2285,2285,2285,2285,0
|
|
20240318,152100,1792844550,2285,2285,2285,2285,0
|
|
20240318,152000,1792844550,2285,2285,2285,2285,0
|
|
20240318,151900,1792844550,2285,2290,2290,2275,3592
|
|
20240318,151800,1784635250,2290,2290,2290,2285,2139
|
|
20240318,151700,1779740170,2290,2290,2290,2285,1305
|
|
20240318,151600,1776758180,2290,2285,2290,2285,573
|
|
20240318,151500,1775447665,2290,2295,2295,2285,10650
|
|
20240318,151400,1751086750,2295,2295,2295,2290,2567
|
|
20240318,151300,1745198130,2295,2275,2295,2275,5138
|
|
20240318,151200,1733466935,2275,2280,2280,2275,342
|
|
20240318,151100,1732687675,2280,2280,2280,2280,25
|
|
20240318,151000,1732630675,2285,2275,2285,2270,1149
|
|
20240318,150900,1730015520,2285,2290,2290,2280,413
|
|
20240318,150800,1729073745,2280,2290,2290,2280,6501
|
|
20240318,150700,1714244855,2285,2265,2285,2265,13722
|
|
20240318,150600,1683056665,2265,2265,2265,2265,23
|
|
20240318,150500,1683004570,2260,2255,2260,2255,2004
|
|
20240318,150400,1678477710,2260,2255,2265,2255,2302
|
|
20240318,150300,1673276140,2255,2255,2260,2255,250
|
|
20240318,150200,1672711565,2255,2255,2255,2250,26
|
|
20240318,150100,1672652950,2255,2255,2255,2255,149
|
|
20240318,150000,1672316955,2250,2250,2250,2250,7
|
|
20240318,145900,1672301205,2265,2250,2265,2250,220
|
|
20240318,145800,1671806190,2265,2265,2265,2265,3000
|
|
20240318,145700,1665011190,2270,2270,2275,2270,146
|
|
20240318,145600,1664679760,2275,2245,2275,2245,9897
|
|
20240318,145500,1642243110,2245,2245,2250,2245,11378
|
|
20240318,145400,1616645545,2250,2245,2250,2245,303
|
|
20240318,145300,1615965270,2245,2245,2245,2245,1
|
|
20240318,145200,1615963025,2240,2240,2245,2240,1652
|
|
20240318,145100,1612262540,2240,2240,2240,2235,11
|
|
20240318,145000,1612237945,2230,2240,2240,2230,3829
|
|
20240318,144900,1603683325,2235,2240,2240,2235,10
|
|
20240318,144800,1603660960,2240,2240,2240,2235,20
|
|
20240318,144700,1603616185,2240,2240,2240,2240,0
|
|
20240318,144600,1603616185,2240,2235,2240,2235,11
|
|
20240318,144500,1603591595,2240,2235,2240,2235,128
|
|
20240318,144400,1603305505,2240,2235,2240,2235,156
|
|
20240318,144300,1602956665,2240,2240,2240,2235,1289
|
|
20240318,144200,1600075380,2240,2240,2245,2235,1988
|
|
20240318,144100,1595621800,2245,2240,2245,2240,2
|
|
20240318,144000,1595617315,2245,2240,2245,2240,16
|
|
20240318,143900,1595581470,2245,2240,2245,2240,21
|
|
20240318,143800,1595534400,2250,2240,2250,2240,391
|
|
20240318,143700,1594658550,2240,2240,2240,2235,44
|
|
20240318,143600,1594559995,2240,2245,2250,2240,5832
|
|
20240318,143500,1581492285,2245,2240,2245,2240,75
|
|
20240318,143400,1581324245,2250,2245,2250,2240,78
|
|
20240318,143300,1581149245,2245,2245,2250,2240,1764
|
|
20240318,143200,1577196405,2245,2250,2250,2245,68
|
|
20240318,143100,1577043690,2250,2250,2250,2240,17
|
|
20240318,143000,1577005520,2240,2240,2250,2240,32
|
|
20240318,142900,1576933680,2250,2250,2250,2240,3
|
|
20240318,142800,1576926940,2240,2245,2250,2240,91
|
|
20240318,142700,1576722225,2250,2250,2250,2245,216
|
|
20240318,142600,1576237250,2250,2250,2250,2250,69
|
|
20240318,142500,1576082000,2245,2245,2245,2245,209
|
|
20240318,142400,1575612795,2250,2245,2250,2245,308
|
|
20240318,142300,1574921330,2245,2245,2245,2245,0
|
|
20240318,142200,1574921330,2245,2245,2245,2245,3
|
|
20240318,142100,1574914595,2245,2240,2245,2240,1501
|
|
20240318,142000,1571552350,2240,2245,2250,2240,13
|
|
20240318,141900,1571523165,2250,2250,2250,2245,452
|
|
20240318,141800,1570508140,2250,2250,2250,2250,1
|
|
20240318,141700,1570505890,2250,2240,2250,2240,193
|
|
20240318,141600,1570071670,2250,2245,2250,2235,23
|
|
20240318,141500,1570020025,2235,2255,2255,2235,5189
|
|
20240318,141400,1558390610,2250,2250,2260,2245,13
|
|
20240318,141300,1558361310,2260,2260,2265,2245,2763
|
|
20240318,141200,1552116920,2265,2260,2265,2260,28
|
|
20240318,141100,1552053625,2265,2255,2265,2250,591
|
|
20240318,141000,1550719935,2260,2255,2260,2255,102
|
|
20240318,140900,1550489915,2255,2255,2255,2255,50
|
|
20240318,140800,1550377165,2255,2255,2255,2255,60
|
|
20240318,140700,1550241865,2255,2255,2255,2250,63
|
|
20240318,140600,1550099825,2260,2245,2260,2245,1697
|
|
20240318,140500,1546276765,2245,2240,2245,2235,4201
|
|
20240318,140400,1536877520,2245,2255,2260,2245,1005
|
|
20240318,140300,1534615905,2260,2255,2260,2255,68
|
|
20240318,140200,1534462475,2255,2250,2255,2245,1094
|
|
20240318,140100,1532004870,2250,2255,2255,2250,24
|
|
20240318,140000,1531950855,2260,2255,2260,2255,27
|
|
20240318,135900,1531889950,2255,2260,2260,2255,614
|
|
20240318,135800,1530505365,2265,2265,2265,2265,0
|
|
20240318,135700,1530505365,2265,2265,2265,2265,0
|
|
20240318,135600,1530505365,2265,2265,2265,2265,10
|
|
20240318,135500,1530482715,2265,2265,2265,2265,47
|
|
20240318,135400,1530376260,2265,2265,2265,2265,0
|
|
20240318,135300,1530376260,2265,2260,2265,2260,9
|
|
20240318,135200,1530355910,2265,2260,2265,2260,13
|
|
20240318,135100,1530326480,2270,2265,2270,2265,41
|
|
20240318,135000,1530233610,2270,2270,2270,2265,39
|
|
20240318,134900,1530145265,2270,2270,2270,2270,54
|
|
20240318,134800,1530022685,2270,2270,2270,2270,21
|
|
20240318,134700,1529975015,2270,2265,2270,2250,1847
|
|
20240318,134600,1525803725,2265,2265,2265,2260,3777
|
|
20240318,134500,1517248870,2270,2265,2270,2265,415
|
|
20240318,134400,1516306890,2270,2265,2270,2265,16
|
|
20240318,134300,1516270610,2275,2265,2275,2265,3
|
|
20240318,134200,1516263805,2270,2270,2270,2270,0
|
|
20240318,134100,1516263805,2270,2265,2270,2260,73
|
|
20240318,134000,1516098490,2270,2265,2270,2265,19804
|
|
20240318,133900,1471242425,2270,2245,2275,2245,10393
|
|
20240318,133800,1447729905,2250,2245,2250,2245,132
|
|
20240318,133700,1447433560,2245,2255,2255,2245,862
|
|
20240318,133600,1445494105,2255,2255,2255,2255,3
|
|
20240318,133500,1445487340,2255,2255,2255,2255,1
|
|
20240318,133400,1445485085,2255,2255,2255,2255,4
|
|
20240318,133300,1445476065,2255,2255,2255,2255,3
|
|
20240318,133200,1445469300,2260,2260,2260,2260,0
|
|
20240318,133100,1445469300,2260,2260,2260,2260,0
|
|
20240318,133000,1445469300,2260,2250,2260,2250,1357
|
|
20240318,132900,1442416040,2250,2260,2260,2250,78
|
|
20240318,132800,1442240530,2260,2260,2260,2260,1
|
|
20240318,132700,1442238270,2255,2255,2255,2255,730
|
|
20240318,132600,1440592120,2255,2260,2260,2255,32
|
|
20240318,132500,1440519805,2260,2260,2260,2260,0
|
|
20240318,132400,1440519805,2260,2255,2260,2255,5
|
|
20240318,132300,1440508525,2255,2260,2260,2255,51
|
|
20240318,132200,1440393480,2260,2260,2260,2260,71
|
|
20240318,132100,1440233020,2255,2255,2255,2255,1069
|
|
20240318,132000,1437822425,2255,2255,2255,2255,0
|
|
20240318,131900,1437822425,2255,2255,2260,2255,29
|
|
20240318,131800,1437757025,2260,2255,2260,2255,29
|
|
20240318,131700,1437691620,2260,2255,2260,2255,8
|
|
20240318,131600,1437673575,2260,2260,2260,2260,200
|
|
20240318,131500,1437221575,2260,2260,2260,2260,0
|
|
20240318,131400,1437221575,2260,2255,2260,2255,502
|
|
20240318,131300,1436089560,2255,2255,2255,2255,46
|
|
20240318,131200,1435985830,2260,2255,2260,2255,9164
|
|
20240318,131100,1415320960,2260,2260,2260,2260,10
|
|
20240318,131000,1415298360,2260,2260,2265,2260,33
|
|
20240318,130900,1415223775,2265,2265,2265,2265,0
|
|
20240318,130800,1415223775,2265,2265,2265,2255,224
|
|
20240318,130700,1414717545,2260,2265,2265,2260,210
|
|
20240318,130600,1414242895,2265,2265,2265,2265,0
|
|
20240318,130500,1414242895,2265,2265,2265,2265,20
|
|
20240318,130400,1414197595,2265,2265,2265,2265,100
|
|
20240318,130300,1413971095,2265,2260,2265,2260,721
|
|
20240318,130200,1412341550,2265,2265,2265,2265,11
|
|
20240318,130100,1412316635,2265,2260,2265,2260,418
|
|
20240318,130000,1411371905,2260,2260,2260,2260,206
|
|
20240318,125900,1410906345,2260,2265,2265,2260,1067
|
|
20240318,125800,1408494920,2260,2260,2260,2260,607
|
|
20240318,125700,1407123100,2260,2260,2260,2260,100
|
|
20240318,125600,1406897100,2260,2260,2260,2255,1513
|
|
20240318,125500,1403478940,2255,2255,2260,2255,121
|
|
20240318,125400,1403205510,2260,2260,2260,2260,228
|
|
20240318,125300,1402690230,2260,2260,2260,2255,8
|
|
20240318,125200,1402672175,2260,2260,2260,2260,16
|
|
20240318,125100,1402636015,2260,2255,2260,2255,1606
|
|
20240318,125000,1399006740,2260,2255,2260,2255,40
|
|
20240318,124900,1398916530,2260,2255,2260,2255,989
|
|
20240318,124800,1396686330,2260,2255,2260,2255,66
|
|
20240318,124700,1396537480,2255,2260,2260,2255,222
|
|
20240318,124600,1396036770,2260,2260,2260,2260,2
|
|
20240318,124500,1396032250,2260,2260,2260,2260,0
|
|
20240318,124400,1396032250,2260,2255,2260,2255,2
|
|
20240318,124300,1396027735,2260,2255,2260,2255,2116
|
|
20240318,124200,1391249820,2255,2245,2255,2245,218
|
|
20240318,124100,1390759405,2250,2255,2255,2250,3
|
|
20240318,124000,1390752650,2250,2250,2250,2250,1
|
|
20240318,123900,1390750400,2255,2255,2255,2255,0
|
|
20240318,123800,1390750400,2255,2255,2255,2250,534
|
|
20240318,123700,1389548845,2255,2255,2255,2255,0
|
|
20240318,123600,1389548845,2255,2250,2255,2250,239
|
|
20240318,123500,1389010475,2245,2245,2245,2245,166
|
|
20240318,123400,1388637805,2255,2255,2255,2255,9
|
|
20240318,123300,1388617510,2250,2250,2255,2250,196
|
|
20240318,123200,1388176500,2255,2255,2255,2250,1616
|
|
20240318,123100,1384532815,2260,2255,2260,2255,162
|
|
20240318,123000,1384166750,2260,2260,2260,2260,52
|
|
20240318,122900,1384049230,2260,2255,2260,2255,908
|
|
20240318,122800,1381997335,2255,2250,2255,2250,735
|
|
20240318,122700,1380339975,2250,2250,2250,2250,278
|
|
20240318,122600,1379714475,2255,2250,2255,2250,95
|
|
20240318,122500,1379500715,2250,2245,2250,2240,2045
|
|
20240318,122400,1374909360,2250,2255,2255,2250,500
|
|
20240318,122300,1373784295,2255,2255,2255,2255,0
|
|
20240318,122200,1373784295,2255,2255,2255,2255,2
|
|
20240318,122100,1373779785,2250,2255,2255,2250,1416
|
|
20240318,122000,1370591710,2255,2255,2255,2255,44
|
|
20240318,121900,1370492490,2255,2255,2255,2255,0
|
|
20240318,121800,1370492490,2255,2255,2255,2255,11
|
|
20240318,121700,1370467685,2255,2250,2255,2250,123
|
|
20240318,121600,1370190425,2250,2255,2255,2250,7
|
|
20240318,121500,1370174650,2255,2255,2255,2255,0
|
|
20240318,121400,1370174650,2255,2250,2255,2250,66
|
|
20240318,121300,1370026140,2250,2250,2250,2250,1698
|
|
20240318,121200,1366205640,2250,2245,2250,2245,73
|
|
20240318,121100,1366041745,2250,2250,2250,2250,26
|
|
20240318,121000,1365983245,2250,2250,2250,2245,87
|
|
20240318,120900,1365787540,2250,2250,2250,2250,30
|
|
20240318,120800,1365720040,2250,2245,2250,2245,27
|
|
20240318,120700,1365659395,2245,2245,2245,2245,0
|
|
20240318,120600,1365659395,2245,2245,2245,2245,0
|
|
20240318,120500,1365659395,2245,2250,2255,2245,523
|
|
20240318,120400,1364485005,2250,2250,2250,2250,635
|
|
20240318,120300,1363056255,2250,2250,2250,2250,12
|
|
20240318,120200,1363029255,2250,2250,2250,2250,196
|
|
20240318,120100,1362588255,2250,2245,2250,2245,124
|
|
20240318,120000,1362309375,2245,2250,2250,2240,647
|
|
20240318,115900,1360858960,2245,2245,2245,2245,9
|
|
20240318,115800,1360838755,2250,2245,2250,2245,1228
|
|
20240318,115700,1358081890,2245,2255,2255,2245,276
|
|
20240318,115600,1357461270,2245,2250,2250,2245,4643
|
|
20240318,115500,1347021145,2250,2250,2250,2250,79
|
|
20240318,115400,1346843395,2250,2250,2250,2250,35
|
|
20240318,115300,1346764645,2255,2255,2255,2255,2124
|
|
20240318,115200,1341975025,2255,2255,2255,2255,2
|
|
20240318,115100,1341970515,2255,2255,2255,2255,2
|
|
20240318,115000,1341966005,2260,2255,2260,2255,34
|
|
20240318,114900,1341889315,2255,2255,2260,2255,223
|
|
20240318,114800,1341386445,2260,2255,2260,2250,608
|
|
20240318,114700,1340016730,2260,2255,2260,2255,1035
|
|
20240318,114600,1337682650,2255,2260,2260,2250,1069
|
|
20240318,114500,1335272195,2265,2265,2270,2265,46
|
|
20240318,114400,1335167970,2270,2270,2270,2270,0
|
|
20240318,114300,1335167970,2270,2265,2270,2260,126
|
|
20240318,114200,1334882995,2265,2260,2265,2260,39
|
|
20240318,114100,1334794845,2255,2255,2255,2255,79
|
|
20240318,114000,1334616700,2255,2250,2255,2250,758
|
|
20240318,113900,1332911195,2250,2250,2250,2250,31
|
|
20240318,113800,1332841445,2250,2245,2250,2245,535
|
|
20240318,113700,1331639950,2245,2240,2245,2240,681
|
|
20240318,113600,1330111600,2235,2235,2240,2235,1510
|
|
20240318,113500,1326734605,2235,2250,2250,2235,3132
|
|
20240318,113400,1319717245,2250,2265,2265,2250,4336
|
|
20240318,113300,1309936820,2265,2265,2275,2260,1122
|
|
20240318,113200,1307400510,2265,2265,2265,2265,37
|
|
20240318,113100,1307316705,2265,2275,2275,2265,239
|
|
20240318,113000,1306773035,2280,2260,2285,2260,83
|
|
20240318,112900,1306585125,2260,2260,2260,2260,699
|
|
20240318,112800,1305005385,2260,2260,2260,2260,465
|
|
20240318,112700,1303954485,2260,2265,2265,2255,3597
|
|
20240318,112600,1295832120,2270,2265,2270,2265,1068
|
|
20240318,112500,1293407850,2270,2265,2270,2265,11
|
|
20240318,112400,1293382930,2265,2270,2270,2265,821
|
|
20240318,112300,1291521845,2270,2270,2270,2265,1786
|
|
20240318,112200,1287470165,2270,2270,2270,2270,6
|
|
20240318,112100,1287456545,2280,2270,2280,2260,6426
|
|
20240318,112000,1272849900,2270,2300,2300,2270,13949
|
|
20240318,111900,1241071945,2300,2305,2305,2295,2451
|
|
20240318,111800,1235435480,2310,2315,2320,2310,1034
|
|
20240318,111700,1233041850,2315,2315,2320,2305,9611
|
|
20240318,111600,1210852955,2310,2315,2315,2310,1914
|
|
20240318,111500,1206427665,2310,2315,2325,2310,6051
|
|
20240318,111400,1192392490,2315,2315,2315,2305,13341
|
|
20240318,111300,1161577710,2315,2295,2325,2295,22311
|
|
20240318,111200,1110103560,2295,2275,2300,2270,9059
|
|
20240318,111100,1089358425,2275,2270,2275,2270,5598
|
|
20240318,111000,1076624445,2270,2265,2270,2265,531
|
|
20240318,110900,1075419080,2270,2270,2275,2270,3523
|
|
20240318,110800,1067416745,2265,2265,2265,2265,2262
|
|
20240318,110700,1062293315,2265,2260,2265,2260,2066
|
|
20240318,110600,1057622975,2260,2260,2260,2260,980
|
|
20240318,110500,1055408175,2260,2255,2260,2255,97
|
|
20240318,110400,1055189435,2260,2260,2260,2260,838
|
|
20240318,110300,1053295555,2255,2255,2260,2255,80
|
|
20240318,110200,1053115150,2260,2250,2270,2250,14283
|
|
20240318,110100,1020884305,2245,2245,2250,2245,494
|
|
20240318,110000,1019773480,2245,2235,2245,2235,7429
|
|
20240318,105900,1003112575,2235,2230,2235,2230,2889
|
|
20240318,105800,996655835,2230,2230,2230,2230,381
|
|
20240318,105700,995806205,2235,2235,2235,2235,129
|
|
20240318,105600,995517890,2235,2235,2235,2235,450
|
|
20240318,105500,994512140,2235,2230,2235,2230,553
|
|
20240318,105400,993278855,2225,2220,2225,2220,1025
|
|
20240318,105300,991003235,2225,2225,2225,2195,8395
|
|
20240318,105200,972445055,2225,2230,2230,2205,6036
|
|
20240318,105100,959057850,2235,2235,2235,2235,5
|
|
20240318,105000,959046675,2235,2230,2235,2230,1088
|
|
20240318,104900,956618565,2225,2230,2235,2225,361
|
|
20240318,104800,955813625,2235,2235,2235,2230,562
|
|
20240318,104700,954560355,2230,2230,2235,2230,233
|
|
20240318,104600,954040755,2235,2235,2235,2225,72
|
|
20240318,104500,953880235,2235,2235,2235,2225,1517
|
|
20240318,104400,950493100,2225,2225,2235,2220,19830
|
|
20240318,104300,906403785,2225,2220,2225,2220,817
|
|
20240318,104200,904590030,2220,2225,2225,2220,2724
|
|
20240318,104100,898531480,2225,2220,2225,2220,2524
|
|
20240318,104000,892928185,2220,2210,2220,2210,7971
|
|
20240318,103900,875264635,2205,2205,2205,2200,342
|
|
20240318,103800,874511025,2205,2205,2205,2195,203
|
|
20240318,103700,874065410,2195,2210,2210,2195,3369
|
|
20240318,103600,866651975,2210,2210,2215,2205,4983
|
|
20240318,103500,855639925,2215,2210,2215,2210,1121
|
|
20240318,103400,853161945,2205,2210,2210,2205,120
|
|
20240318,103300,852896755,2210,2205,2210,2200,2173
|
|
20240318,103200,848105525,2205,2225,2225,2185,19683
|
|
20240318,103100,804889335,2225,2220,2225,2200,7079
|
|
20240318,103000,789266480,2225,2220,2225,2220,1224
|
|
20240318,102900,786549075,2225,2220,2225,2220,372
|
|
20240318,102800,785722830,2220,2220,2220,2220,3613
|
|
20240318,102700,777701970,2220,2220,2220,2210,1347
|
|
20240318,102600,774712895,2220,2220,2220,2215,153
|
|
20240318,102500,774373665,2220,2215,2220,2210,1228
|
|
20240318,102400,771655005,2220,2215,2220,2215,2311
|
|
20240318,102300,766526725,2215,2205,2215,2205,2673
|
|
20240318,102200,760624115,2210,2215,2215,2210,1856
|
|
20240318,102100,756521675,2215,2210,2220,2210,807
|
|
20240318,102000,754737015,2220,2215,2220,2215,1501
|
|
20240318,101900,751411660,2215,2215,2220,2215,257
|
|
20240318,101800,750842395,2210,2215,2220,2200,11372
|
|
20240318,101700,725763755,2220,2215,2220,2215,83
|
|
20240318,101600,725579905,2220,2215,2220,2215,1851
|
|
20240318,101500,721479710,2215,2210,2215,2210,884
|
|
20240318,101400,719522945,2210,2220,2220,2210,6037
|
|
20240318,101300,706161610,2220,2220,2220,2215,1034
|
|
20240318,101200,703869380,2220,2215,2220,2215,6481
|
|
20240318,101100,689488295,2220,2220,2225,2210,6193
|
|
20240318,101000,675756640,2220,2220,2220,2210,4890
|
|
20240318,100900,664925990,2220,2240,2240,2220,4433
|
|
20240318,100800,655049265,2230,2240,2240,2230,104
|
|
20240318,100700,654816825,2240,2240,2240,2240,81
|
|
20240318,100600,654635385,2240,2235,2240,2235,4
|
|
20240318,100500,654626440,2240,2240,2240,2240,42
|
|
20240318,100400,654532360,2235,2230,2235,2230,820
|
|
20240318,100300,652703750,2230,2230,2230,2220,524
|
|
20240318,100200,651540230,2225,2230,2230,2220,9761
|
|
20240318,100100,629865850,2245,2240,2245,2240,2
|
|
20240318,100000,629861365,2245,2235,2250,2235,1302
|
|
20240318,095900,626951370,2255,2245,2255,2230,11427
|
|
20240318,095800,601352880,2245,2245,2245,2230,720
|
|
20240318,095700,599746295,2230,2235,2245,2230,1827
|
|
20240318,095600,595658605,2235,2235,2235,2220,724
|
|
20240318,095500,594046290,2230,2230,2230,2230,351
|
|
20240318,095400,593263560,2235,2230,2235,2230,12
|
|
20240318,095300,593236760,2235,2230,2235,2230,109
|
|
20240318,095200,592993150,2240,2240,2240,2240,0
|
|
20240318,095100,592993150,2240,2235,2240,2235,34
|
|
20240318,095000,592917155,2245,2240,2245,2240,36
|
|
20240318,094900,592836505,2245,2240,2245,2240,4
|
|
20240318,094800,592827540,2245,2240,2245,2215,4011
|
|
20240318,094700,583908285,2225,2255,2260,2225,9388
|
|
20240318,094600,562903870,2255,2250,2255,2245,3781
|
|
20240318,094500,554383680,2250,2230,2250,2200,67297
|
|
20240318,094400,405443345,2230,2230,2235,2210,9854
|
|
20240318,094300,383560545,2240,2240,2240,2215,5993
|
|
20240318,094200,370236395,2240,2245,2245,2220,8938
|
|
20240318,094100,350317315,2245,2245,2245,2245,608
|
|
20240318,094000,348952355,2245,2220,2245,2220,4550
|
|
20240318,093900,338778790,2220,2250,2255,2200,22766
|
|
20240318,093800,288210720,2250,2255,2255,2250,363
|
|
20240318,093700,287393355,2255,2245,2255,2240,745
|
|
20240318,093600,285718895,2245,2255,2260,2210,24959
|
|
20240318,093500,230165015,2260,2260,2265,2240,6268
|
|
20240318,093400,216079150,2265,2265,2265,2250,800
|
|
20240318,093300,214276630,2260,2260,2265,2255,2187
|
|
20240318,093200,209343455,2255,2255,2260,2255,588
|
|
20240318,093100,208016665,2250,2270,2275,2250,7949
|
|
20240318,093000,190088430,2270,2275,2275,2265,3820
|
|
20240318,092900,181430815,2265,2275,2275,2265,1451
|
|
20240318,092800,178138990,2275,2275,2275,2275,283
|
|
20240318,092700,177495165,2275,2275,2275,2275,22
|
|
20240318,092600,177445115,2275,2270,2275,2270,137
|
|
20240318,092500,177133625,2270,2280,2280,2270,701
|
|
20240318,092400,175539130,2285,2280,2285,2280,89
|
|
20240318,092300,175336200,2280,2280,2280,2280,3
|
|
20240318,092200,175329360,2280,2285,2285,2280,151
|
|
20240318,092100,174985070,2285,2290,2290,2280,18
|
|
20240318,092000,174944000,2290,2285,2295,2285,303
|
|
20240318,091900,174250190,2290,2300,2300,2280,64
|
|
20240318,091800,174104055,2300,2295,2305,2285,5720
|
|
20240318,091700,160960185,2295,2280,2295,2280,1650
|
|
20240318,091600,157185930,2280,2260,2280,2260,5048
|
|
20240318,091500,145738035,2260,2260,2260,2255,1270
|
|
20240318,091400,142873860,2260,2275,2275,2255,2625
|
|
20240318,091300,136949260,2265,2265,2280,2265,2016
|
|
20240318,091200,132382700,2280,2275,2285,2265,2976
|
|
20240318,091100,125607025,2275,2265,2275,2260,6447
|
|
20240318,091000,111019660,2265,2265,2265,2260,450
|
|
20240318,090900,110002100,2275,2270,2280,2265,116
|
|
20240318,090800,109738460,2275,2250,2275,2250,5982
|
|
20240318,090700,96211515,2255,2280,2280,2250,9448
|
|
20240318,090600,74848275,2280,2280,2280,2270,2437
|
|
20240318,090500,69306385,2285,2300,2300,2265,7704
|
|
20240318,090400,51773590,2300,2290,2305,2270,5974
|
|
20240318,090300,38123175,2300,2305,2305,2290,2945
|
|
20240318,090200,31344215,2305,2320,2325,2300,6197
|
|
20240318,090100,17062670,2320,2330,2330,2320,233
|
|
20240318,090000,16521070,2320,2335,2345,2320,7064
|