599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,185600,40333384940,2330,2330,2330,2330,327939
|
|
20240314,185500,40333384940,2330,2330,2330,2330,0
|
|
20240314,185400,40333384940,2330,2330,2330,2330,0
|
|
20240314,185300,40333384940,2330,2330,2330,2330,0
|
|
20240314,185200,40333384940,2330,2330,2330,2330,0
|
|
20240314,185100,40333384940,2330,2330,2330,2330,0
|
|
20240314,185000,40333384940,2330,2330,2330,2330,0
|
|
20240314,184900,40333384940,2330,2330,2330,2330,0
|
|
20240314,184800,40333384940,2330,2330,2330,2330,0
|
|
20240314,184700,40333384940,2330,2330,2330,2330,0
|
|
20240314,184600,40333384940,2330,2330,2330,2330,0
|
|
20240314,184500,40333384940,2330,2330,2330,2330,0
|
|
20240314,184400,40333384940,2330,2330,2330,2330,0
|
|
20240314,184300,40333384940,2330,2330,2330,2330,0
|
|
20240314,184200,40333384940,2330,2330,2330,2330,0
|
|
20240314,184100,40333384940,2330,2330,2330,2330,0
|
|
20240314,184000,40333384940,2330,2330,2330,2330,0
|
|
20240314,183900,40333384940,2330,2330,2330,2330,0
|
|
20240314,183800,40333384940,2330,2330,2330,2330,0
|
|
20240314,183700,40333384940,2330,2330,2330,2330,0
|
|
20240314,183600,40333384940,2330,2330,2330,2330,0
|
|
20240314,183500,40333384940,2330,2330,2330,2330,0
|
|
20240314,183400,40333384940,2330,2330,2330,2330,0
|
|
20240314,183300,40333384940,2330,2330,2330,2330,0
|
|
20240314,183200,40333384940,2330,2330,2330,2330,0
|
|
20240314,183100,40333384940,2330,2330,2330,2330,0
|
|
20240314,183000,40333384940,2330,2330,2330,2330,0
|
|
20240314,182900,40333384940,2330,2330,2330,2330,0
|
|
20240314,182800,40333384940,2330,2330,2330,2330,0
|
|
20240314,182700,40333384940,2330,2330,2330,2330,0
|
|
20240314,182600,40333384940,2330,2330,2330,2330,327939
|
|
20240314,182500,40333384940,2330,2330,2330,2330,0
|
|
20240314,182400,40333384940,2330,2330,2330,2330,0
|
|
20240314,182300,40333384940,2330,2330,2330,2330,0
|
|
20240314,182200,40333384940,2330,2330,2330,2330,0
|
|
20240314,182100,40333384940,2330,2330,2330,2330,0
|
|
20240314,182000,40333384940,2330,2330,2330,2330,0
|
|
20240314,181900,40333384940,2330,2330,2330,2330,0
|
|
20240314,181800,40333384940,2330,2330,2330,2330,0
|
|
20240314,181700,40333384940,2330,2330,2330,2330,0
|
|
20240314,181600,40333384940,2330,2330,2330,2330,0
|
|
20240314,181500,40333384940,2330,2330,2330,2330,0
|
|
20240314,181400,40333384940,2330,2330,2330,2330,0
|
|
20240314,181300,40333384940,2330,2330,2330,2330,0
|
|
20240314,181200,40333384940,2330,2330,2330,2330,0
|
|
20240314,181100,40333384940,2330,2330,2330,2330,0
|
|
20240314,181000,40333384940,2330,2330,2330,2330,0
|
|
20240314,180900,40333384940,2330,2330,2330,2330,0
|
|
20240314,180800,40333384940,2330,2330,2330,2330,0
|
|
20240314,180700,40333384940,2330,2330,2330,2330,0
|
|
20240314,180600,40333384940,2330,2330,2330,2330,0
|
|
20240314,180500,40333384940,2330,2330,2330,2330,0
|
|
20240314,180400,40333384940,2330,2330,2330,2330,0
|
|
20240314,180300,40333384940,2330,2330,2330,2330,0
|
|
20240314,180200,40333384940,2330,2330,2330,2330,0
|
|
20240314,180100,40333384940,2330,2330,2330,2330,0
|
|
20240314,180000,40333384940,2330,2330,2330,2330,0
|
|
20240314,175900,40333384940,2330,2330,2330,2330,0
|
|
20240314,175800,40333384940,2330,2330,2330,2330,0
|
|
20240314,175700,40333384940,2330,2330,2330,2330,0
|
|
20240314,175600,40333384940,2330,2330,2330,2330,327939
|
|
20240314,175500,40333384940,2330,2330,2330,2330,0
|
|
20240314,175400,40333384940,2330,2330,2330,2330,0
|
|
20240314,175300,40333384940,2330,2330,2330,2330,0
|
|
20240314,175200,40333384940,2330,2330,2330,2330,0
|
|
20240314,175100,40333384940,2330,2330,2330,2330,0
|
|
20240314,175000,40333384940,2330,2330,2330,2330,0
|
|
20240314,174900,40333384940,2330,2330,2330,2330,0
|
|
20240314,174800,40333384940,2330,2330,2330,2330,0
|
|
20240314,174700,40333384940,2330,2330,2330,2330,0
|
|
20240314,174600,40333384940,2330,2330,2330,2330,0
|
|
20240314,174500,40333384940,2330,2330,2330,2330,0
|
|
20240314,174400,40333384940,2330,2330,2330,2330,0
|
|
20240314,174300,40333384940,2330,2330,2330,2330,0
|
|
20240314,174200,40333384940,2330,2330,2330,2330,0
|
|
20240314,174100,40333384940,2330,2330,2330,2330,0
|
|
20240314,174000,40333384940,2330,2330,2330,2330,0
|
|
20240314,173900,40333384940,2330,2330,2330,2330,0
|
|
20240314,173800,40333384940,2330,2330,2330,2330,0
|
|
20240314,173700,40333384940,2330,2330,2330,2330,0
|
|
20240314,173600,40333384940,2330,2330,2330,2330,0
|
|
20240314,173500,40333384940,2330,2330,2330,2330,0
|
|
20240314,173400,40333384940,2330,2330,2330,2330,0
|
|
20240314,173300,40333384940,2330,2330,2330,2330,0
|
|
20240314,173200,40333384940,2330,2330,2330,2330,0
|
|
20240314,173100,40333384940,2330,2330,2330,2330,0
|
|
20240314,173000,40333384940,2330,2330,2330,2330,0
|
|
20240314,172900,40333384940,2330,2330,2330,2330,0
|
|
20240314,172800,40333384940,2330,2330,2330,2330,0
|
|
20240314,172700,40333384940,2330,2330,2330,2330,0
|
|
20240314,172600,40333384940,2330,2330,2330,2330,327939
|
|
20240314,172500,40333384940,2330,2330,2330,2330,0
|
|
20240314,172400,40333384940,2330,2330,2330,2330,0
|
|
20240314,172300,40333384940,2330,2330,2330,2330,0
|
|
20240314,172200,40333384940,2330,2330,2330,2330,0
|
|
20240314,172100,40333384940,2330,2330,2330,2330,0
|
|
20240314,172000,40333384940,2330,2330,2330,2330,0
|
|
20240314,171900,40333384940,2330,2330,2330,2330,0
|
|
20240314,171800,40333384940,2330,2330,2330,2330,0
|
|
20240314,171700,40333384940,2330,2330,2330,2330,0
|
|
20240314,171600,40333384940,2330,2330,2330,2330,0
|
|
20240314,171500,40333384940,2330,2330,2330,2330,0
|
|
20240314,171400,40333384940,2330,2330,2330,2330,0
|
|
20240314,171300,40333384940,2330,2330,2330,2330,0
|
|
20240314,171200,40333384940,2330,2330,2330,2330,0
|
|
20240314,171100,40333384940,2330,2330,2330,2330,0
|
|
20240314,171000,40333384940,2330,2330,2330,2330,0
|
|
20240314,170900,40333384940,2330,2330,2330,2330,0
|
|
20240314,170800,40333384940,2330,2330,2330,2330,0
|
|
20240314,170700,40333384940,2330,2330,2330,2330,0
|
|
20240314,170600,40333384940,2330,2330,2330,2330,0
|
|
20240314,170500,40333384940,2330,2330,2330,2330,0
|
|
20240314,170400,40333384940,2330,2330,2330,2330,0
|
|
20240314,170300,40333384940,2330,2330,2330,2330,0
|
|
20240314,170200,40333384940,2330,2330,2330,2330,0
|
|
20240314,170100,40333384940,2330,2330,2330,2330,0
|
|
20240314,170000,40333384940,2330,2330,2330,2330,0
|
|
20240314,165900,40333384940,2330,2330,2330,2330,0
|
|
20240314,165800,40333384940,2330,2330,2330,2330,0
|
|
20240314,165700,40333384940,2330,2330,2330,2330,0
|
|
20240314,165600,40333384940,2330,2330,2330,2330,327939
|
|
20240314,165500,40333384940,2330,2330,2330,2330,0
|
|
20240314,165400,40333384940,2330,2330,2330,2330,0
|
|
20240314,165300,40333384940,2330,2330,2330,2330,0
|
|
20240314,165200,40333384940,2330,2330,2330,2330,0
|
|
20240314,165100,40333384940,2330,2330,2330,2330,0
|
|
20240314,165000,40333384940,2330,2330,2330,2330,0
|
|
20240314,164900,40333384940,2330,2330,2330,2330,0
|
|
20240314,164800,40333384940,2330,2330,2330,2330,0
|
|
20240314,164700,40333384940,2330,2330,2330,2330,0
|
|
20240314,164600,40333384940,2330,2330,2330,2330,0
|
|
20240314,164500,40333384940,2330,2330,2330,2330,0
|
|
20240314,164400,40333384940,2330,2330,2330,2330,0
|
|
20240314,164300,40333384940,2330,2330,2330,2330,0
|
|
20240314,164200,40333384940,2330,2330,2330,2330,0
|
|
20240314,164100,40333384940,2330,2330,2330,2330,0
|
|
20240314,164000,40333384940,2330,2330,2330,2330,0
|
|
20240314,163900,40333384940,2330,2330,2330,2330,0
|
|
20240314,163800,40333384940,2330,2330,2330,2330,0
|
|
20240314,163700,40333384940,2330,2330,2330,2330,0
|
|
20240314,163600,40333384940,2330,2330,2330,2330,0
|
|
20240314,163500,40333384940,2330,2330,2330,2330,0
|
|
20240314,163400,40333384940,2330,2330,2330,2330,0
|
|
20240314,163300,40333384940,2330,2330,2330,2330,0
|
|
20240314,163200,40333384940,2330,2330,2330,2330,0
|
|
20240314,163100,40333384940,2330,2330,2330,2330,0
|
|
20240314,163000,40333384940,2330,2330,2330,2330,0
|
|
20240314,162900,40333384940,2330,2330,2330,2330,0
|
|
20240314,162800,40333384940,2330,2330,2330,2330,0
|
|
20240314,162700,40333384940,2330,2330,2330,2330,0
|
|
20240314,162600,40333384940,2330,2330,2330,2330,327939
|
|
20240314,162500,40333384940,2330,2330,2330,2330,0
|
|
20240314,162400,40333384940,2330,2330,2330,2330,0
|
|
20240314,162300,40333384940,2330,2330,2330,2330,0
|
|
20240314,162200,40333384940,2330,2330,2330,2330,0
|
|
20240314,162100,40333384940,2330,2330,2330,2330,0
|
|
20240314,162000,40333384940,2330,2330,2330,2330,0
|
|
20240314,161900,40333384940,2330,2330,2330,2330,0
|
|
20240314,161800,40333384940,2330,2330,2330,2330,0
|
|
20240314,161700,40333384940,2330,2330,2330,2330,0
|
|
20240314,161600,40333384940,2330,2330,2330,2330,0
|
|
20240314,161500,40333384940,2330,2330,2330,2330,0
|
|
20240314,161400,40333384940,2330,2330,2330,2330,0
|
|
20240314,161300,40333384940,2330,2330,2330,2330,0
|
|
20240314,161200,40333384940,2330,2330,2330,2330,0
|
|
20240314,161100,40333384940,2330,2330,2330,2330,0
|
|
20240314,161000,40333384940,2330,2330,2330,2330,0
|
|
20240314,160900,40333384940,2330,2330,2330,2330,0
|
|
20240314,160800,40333384940,2330,2330,2330,2330,0
|
|
20240314,160700,40333384940,2330,2330,2330,2330,0
|
|
20240314,160600,40333384940,2330,2330,2330,2330,0
|
|
20240314,160500,40333384940,2330,2330,2330,2330,0
|
|
20240314,160400,40333384940,2330,2330,2330,2330,0
|
|
20240314,160300,40333384940,2330,2330,2330,2330,0
|
|
20240314,160200,40333384940,2330,2330,2330,2330,0
|
|
20240314,160100,40333384940,2330,2330,2330,2330,0
|
|
20240314,160000,40333384940,2330,2330,2330,2330,0
|
|
20240314,155900,40333384940,2330,2330,2330,2330,0
|
|
20240314,155800,40333384940,2330,2330,2330,2330,0
|
|
20240314,155700,40333384940,2330,2330,2330,2330,0
|
|
20240314,155600,40333384940,2330,2330,2330,2330,327939
|
|
20240314,155500,40333384940,2330,2330,2330,2330,0
|
|
20240314,155400,40333384940,2330,2330,2330,2330,0
|
|
20240314,155300,40333384940,2330,2330,2330,2330,0
|
|
20240314,155200,40333384940,2330,2330,2330,2330,0
|
|
20240314,155100,40333384940,2330,2330,2330,2330,0
|
|
20240314,155000,40333384940,2330,2330,2330,2330,0
|
|
20240314,154900,40333384940,2330,2330,2330,2330,0
|
|
20240314,154800,40333384940,2330,2330,2330,2330,0
|
|
20240314,154700,40333384940,2330,2330,2330,2330,0
|
|
20240314,154600,40333384940,2330,2330,2330,2330,0
|
|
20240314,154500,40333384940,2330,2330,2330,2330,0
|
|
20240314,154400,40333384940,2330,2330,2330,2330,0
|
|
20240314,154300,40333384940,2330,2330,2330,2330,0
|
|
20240314,154200,40333384940,2330,2330,2330,2330,0
|
|
20240314,154100,40333384940,2330,2330,2330,2330,0
|
|
20240314,154000,40333384940,2330,2330,2330,2330,0
|
|
20240314,153900,40333384940,2330,2330,2330,2330,0
|
|
20240314,153800,40333384940,2330,2330,2330,2330,0
|
|
20240314,153700,40333384940,2330,2330,2330,2330,0
|
|
20240314,153600,40333384940,2330,2330,2330,2330,0
|
|
20240314,153500,40333384940,2330,2330,2330,2330,0
|
|
20240314,153400,40333384940,2330,2330,2330,2330,0
|
|
20240314,153300,40333384940,2330,2330,2330,2330,0
|
|
20240314,153200,40333384940,2330,2330,2330,2330,0
|
|
20240314,153100,40333384940,2330,2330,2330,2330,0
|
|
20240314,153000,40333384940,2330,2330,2330,2330,327939
|
|
20240314,152900,39569287070,2315,2315,2315,2315,0
|
|
20240314,152800,39569287070,2315,2315,2315,2315,0
|
|
20240314,152700,39569287070,2315,2315,2315,2315,0
|
|
20240314,152600,39569287070,2315,2315,2315,2315,0
|
|
20240314,152500,39569287070,2315,2315,2315,2315,0
|
|
20240314,152400,39569287070,2315,2315,2315,2315,0
|
|
20240314,152300,39569287070,2315,2315,2315,2315,0
|
|
20240314,152200,39569287070,2315,2315,2315,2315,0
|
|
20240314,152100,39569287070,2315,2315,2315,2315,0
|
|
20240314,152000,39569287070,2315,2315,2315,2315,0
|
|
20240314,151900,39569287070,2315,2310,2315,2305,63808
|
|
20240314,151800,39421902890,2310,2310,2315,2305,35595
|
|
20240314,151700,39339783950,2315,2315,2315,2310,61848
|
|
20240314,151600,39196764240,2315,2310,2315,2305,65401
|
|
20240314,151500,39045650795,2310,2305,2310,2305,26301
|
|
20240314,151400,38985012710,2310,2310,2310,2305,9263
|
|
20240314,151300,38963648470,2305,2305,2310,2305,21149
|
|
20240314,151200,38914892915,2305,2310,2315,2305,43054
|
|
20240314,151100,38815474035,2310,2310,2310,2305,19277
|
|
20240314,151000,38770985480,2305,2310,2315,2305,40167
|
|
20240314,150900,38678198165,2310,2310,2315,2305,39820
|
|
20240314,150800,38586337945,2310,2310,2315,2310,32050
|
|
20240314,150700,38512214205,2310,2315,2315,2310,12771
|
|
20240314,150600,38482668860,2315,2315,2320,2310,39455
|
|
20240314,150500,38391380085,2315,2305,2315,2305,21655
|
|
20240314,150400,38341351515,2305,2310,2310,2305,6970
|
|
20240314,150300,38325267600,2310,2310,2315,2305,20619
|
|
20240314,150200,38277663690,2315,2315,2315,2310,19709
|
|
20240314,150100,38232120860,2315,2305,2315,2305,25347
|
|
20240314,150000,38173534565,2305,2305,2310,2305,8216
|
|
20240314,145900,38154571935,2310,2310,2310,2305,16912
|
|
20240314,145800,38115542945,2305,2310,2310,2305,7435
|
|
20240314,145700,38098397310,2305,2305,2310,2305,4614
|
|
20240314,145600,38087757225,2305,2305,2310,2300,20421
|
|
20240314,145500,38040674685,2305,2310,2310,2300,24736
|
|
20240314,145400,37983656885,2310,2315,2315,2305,10576
|
|
20240314,145300,37959229410,2310,2310,2315,2305,18482
|
|
20240314,145200,37916542270,2310,2310,2315,2310,7013
|
|
20240314,145100,37900337405,2310,2310,2310,2305,35618
|
|
20240314,145000,37818170580,2305,2310,2315,2305,17165
|
|
20240314,144900,37778512885,2315,2310,2315,2310,4818
|
|
20240314,144800,37767366955,2315,2315,2315,2310,19072
|
|
20240314,144700,37723299830,2310,2310,2315,2305,8389
|
|
20240314,144600,37703935365,2310,2305,2310,2305,15907
|
|
20240314,144500,37667237865,2310,2315,2320,2305,36771
|
|
20240314,144400,37582249670,2315,2320,2320,2315,16773
|
|
20240314,144300,37543413035,2320,2320,2325,2320,27684
|
|
20240314,144200,37479185155,2320,2315,2320,2315,15261
|
|
20240314,144100,37443803660,2320,2315,2325,2310,58169
|
|
20240314,144000,37309002070,2315,2310,2315,2310,21607
|
|
20240314,143900,37259007940,2315,2310,2315,2305,17202
|
|
20240314,143800,37219258315,2310,2310,2315,2305,18653
|
|
20240314,143700,37176187580,2315,2315,2315,2310,14104
|
|
20240314,143600,37143598935,2315,2310,2320,2310,20246
|
|
20240314,143500,37096792755,2310,2310,2310,2305,9852
|
|
20240314,143400,37074038530,2305,2310,2315,2305,21320
|
|
20240314,143300,37024806400,2310,2305,2310,2295,101670
|
|
20240314,143200,36790895295,2305,2310,2310,2295,319112
|
|
20240314,143100,36056705545,2310,2315,2320,2305,108935
|
|
20240314,143000,35805137470,2315,2315,2320,2315,16667
|
|
20240314,142900,35766550175,2320,2325,2325,2315,67437
|
|
20240314,142800,35610397435,2325,2325,2330,2320,82625
|
|
20240314,142700,35418447695,2330,2330,2335,2325,26657
|
|
20240314,142600,35356337055,2335,2335,2335,2330,2688
|
|
20240314,142500,35350066805,2335,2330,2335,2330,11105
|
|
20240314,142400,35324187240,2335,2330,2335,2330,5071
|
|
20240314,142300,35312364140,2335,2325,2335,2325,10908
|
|
20240314,142200,35286951730,2330,2330,2330,2325,9129
|
|
20240314,142100,35265699980,2330,2325,2330,2325,7518
|
|
20240314,142000,35248192675,2325,2330,2330,2325,4762
|
|
20240314,141900,35237116985,2325,2330,2335,2325,3045
|
|
20240314,141800,35230018190,2330,2330,2330,2325,11259
|
|
20240314,141700,35203788790,2330,2335,2335,2325,5866
|
|
20240314,141600,35190136100,2335,2330,2335,2325,4574
|
|
20240314,141500,35179478135,2335,2330,2335,2325,18522
|
|
20240314,141400,35136339915,2335,2330,2335,2330,1163
|
|
20240314,141300,35133627445,2330,2330,2335,2330,3431
|
|
20240314,141200,35125625015,2330,2335,2340,2330,3002
|
|
20240314,141100,35118617575,2340,2335,2340,2335,13739
|
|
20240314,141000,35086524575,2340,2340,2340,2335,10025
|
|
20240314,140900,35063086380,2340,2340,2340,2330,9883
|
|
20240314,140800,35040014430,2340,2325,2340,2325,44904
|
|
20240314,140700,34935239165,2330,2325,2330,2320,7999
|
|
20240314,140600,34916648510,2325,2325,2330,2320,10511
|
|
20240314,140500,34892210385,2320,2330,2330,2320,23632
|
|
20240314,140400,34837241225,2330,2325,2330,2325,7363
|
|
20240314,140300,34820106420,2330,2330,2330,2325,1441
|
|
20240314,140200,34816752325,2330,2325,2330,2325,10147
|
|
20240314,140100,34793156805,2325,2330,2330,2325,4585
|
|
20240314,140000,34782477125,2330,2325,2330,2325,8234
|
|
20240314,135900,34763305190,2330,2330,2330,2325,15575
|
|
20240314,135800,34727069270,2330,2330,2330,2325,2721
|
|
20240314,135700,34720734035,2330,2325,2330,2325,1374
|
|
20240314,135600,34717533645,2325,2325,2330,2325,2672
|
|
20240314,135500,34711314935,2325,2325,2325,2320,7362
|
|
20240314,135400,34694202980,2325,2325,2325,2320,4722
|
|
20240314,135300,34683228045,2325,2330,2330,2320,6318
|
|
20240314,135200,34668530275,2325,2325,2330,2320,20835
|
|
20240314,135100,34620113955,2325,2325,2325,2320,3928
|
|
20240314,135000,34610982840,2325,2325,2325,2315,29184
|
|
20240314,134900,34543287570,2320,2325,2325,2320,11475
|
|
20240314,134800,34516641335,2325,2325,2330,2320,24103
|
|
20240314,134700,34460617150,2325,2325,2325,2320,9296
|
|
20240314,134600,34439011090,2325,2320,2325,2320,2957
|
|
20240314,134500,34432140230,2325,2320,2325,2320,2195
|
|
20240314,134400,34427038135,2325,2320,2325,2320,28981
|
|
20240314,134300,34359799825,2320,2325,2325,2320,16619
|
|
20240314,134200,34321194730,2325,2325,2330,2320,11565
|
|
20240314,134100,34294300755,2320,2320,2325,2320,18073
|
|
20240314,134000,34252364960,2320,2320,2325,2315,52359
|
|
20240314,133900,34130892285,2325,2325,2325,2320,20339
|
|
20240314,133800,34083694770,2320,2320,2325,2320,11377
|
|
20240314,133700,34057278680,2320,2320,2325,2320,18351
|
|
20240314,133600,34014668205,2320,2325,2325,2320,24136
|
|
20240314,133500,33958668140,2325,2325,2325,2320,4786
|
|
20240314,133400,33947552000,2325,2325,2325,2320,10877
|
|
20240314,133300,33922286790,2325,2325,2325,2320,14268
|
|
20240314,133200,33889114190,2325,2325,2325,2325,12943
|
|
20240314,133100,33859021715,2325,2325,2330,2320,33291
|
|
20240314,133000,33781619180,2325,2320,2325,2315,15082
|
|
20240314,132900,33746609890,2320,2320,2320,2315,17042
|
|
20240314,132800,33707080915,2320,2315,2320,2310,87545
|
|
20240314,132700,33504505745,2310,2315,2320,2310,40197
|
|
20240314,132600,33411518425,2320,2315,2320,2310,58674
|
|
20240314,132500,33275768670,2320,2325,2325,2315,33098
|
|
20240314,132400,33199109185,2325,2315,2325,2315,23914
|
|
20240314,132300,33143620410,2315,2325,2325,2315,50187
|
|
20240314,132200,33027278785,2325,2325,2325,2320,9525
|
|
20240314,132100,33005164455,2320,2325,2325,2320,9295
|
|
20240314,132000,32983564820,2320,2325,2330,2315,176546
|
|
20240314,131900,32573905430,2325,2335,2335,2320,90567
|
|
20240314,131800,32363264185,2335,2335,2340,2330,43610
|
|
20240314,131700,32261625190,2335,2340,2340,2335,20089
|
|
20240314,131600,32214715395,2340,2345,2345,2335,49684
|
|
20240314,131500,32098561170,2345,2345,2350,2335,82666
|
|
20240314,131400,31904991730,2345,2350,2355,2345,2733
|
|
20240314,131300,31898572880,2350,2350,2350,2345,4475
|
|
20240314,131200,31888064390,2350,2350,2350,2345,3177
|
|
20240314,131100,31880607330,2345,2345,2355,2345,23824
|
|
20240314,131000,31824631185,2350,2355,2360,2345,58079
|
|
20240314,130900,31688117345,2355,2350,2355,2350,6390
|
|
20240314,130800,31673071385,2350,2355,2355,2350,6349
|
|
20240314,130700,31658124080,2355,2350,2355,2350,9212
|
|
20240314,130600,31636433885,2355,2345,2355,2345,7717
|
|
20240314,130500,31618300100,2355,2350,2355,2345,7409
|
|
20240314,130400,31600882920,2350,2350,2350,2345,4762
|
|
20240314,130300,31589701265,2350,2350,2355,2345,12375
|
|
20240314,130200,31560675685,2350,2350,2355,2345,2027
|
|
20240314,130100,31555911460,2350,2350,2355,2345,11044
|
|
20240314,130000,31529957700,2350,2350,2350,2345,14264
|
|
20240314,125900,31496455135,2350,2350,2350,2345,3264
|
|
20240314,125800,31488796610,2350,2350,2350,2340,15908
|
|
20240314,125700,31451487345,2345,2345,2350,2345,3370
|
|
20240314,125600,31443581805,2345,2360,2360,2345,26766
|
|
20240314,125500,31380666365,2355,2360,2360,2350,5215
|
|
20240314,125400,31368383125,2350,2350,2360,2350,21207
|
|
20240314,125300,31318450680,2355,2350,2355,2350,9044
|
|
20240314,125200,31297177755,2350,2345,2350,2345,20085
|
|
20240314,125100,31250002100,2345,2345,2350,2340,9822
|
|
20240314,125000,31226970360,2350,2345,2355,2340,43589
|
|
20240314,124900,31124622370,2345,2345,2345,2340,11484
|
|
20240314,124800,31097709820,2345,2335,2345,2335,54265
|
|
20240314,124700,30970723200,2335,2340,2340,2335,16578
|
|
20240314,124600,30932010385,2340,2340,2340,2335,1885
|
|
20240314,124500,30927604730,2340,2340,2340,2335,26786
|
|
20240314,124400,30865051590,2340,2335,2340,2335,10390
|
|
20240314,124300,30840789045,2340,2335,2340,2330,74151
|
|
20240314,124200,30667807525,2335,2340,2345,2335,25664
|
|
20240314,124100,30607843645,2340,2340,2345,2335,25260
|
|
20240314,124000,30548738220,2340,2345,2345,2340,4586
|
|
20240314,123900,30538001875,2345,2345,2350,2340,6058
|
|
20240314,123800,30523795200,2345,2335,2345,2335,14648
|
|
20240314,123700,30489476640,2340,2340,2340,2335,18548
|
|
20240314,123600,30446104100,2340,2345,2345,2340,22200
|
|
20240314,123500,30394147250,2340,2345,2350,2340,12614
|
|
20240314,123400,30364592765,2345,2350,2350,2340,11054
|
|
20240314,123300,30338659235,2345,2350,2350,2340,15595
|
|
20240314,123200,30302098230,2345,2345,2350,2345,2668
|
|
20240314,123100,30295835280,2345,2350,2350,2345,12882
|
|
20240314,123000,30265622190,2350,2350,2350,2345,9725
|
|
20240314,122900,30242773835,2345,2340,2350,2340,21953
|
|
20240314,122800,30191289960,2340,2340,2345,2340,27181
|
|
20240314,122700,30127685905,2340,2340,2345,2340,5426
|
|
20240314,122600,30114973405,2340,2340,2345,2340,16200
|
|
20240314,122500,30077057735,2345,2340,2345,2335,45028
|
|
20240314,122400,29971672760,2335,2335,2340,2330,27414
|
|
20240314,122300,29907634320,2335,2335,2340,2330,29212
|
|
20240314,122200,29839423515,2335,2335,2345,2330,74262
|
|
20240314,122100,29666036500,2340,2340,2345,2335,94639
|
|
20240314,122000,29444696625,2345,2345,2345,2340,10707
|
|
20240314,121900,29419637220,2340,2345,2345,2340,50154
|
|
20240314,121800,29302270360,2340,2345,2350,2340,8701
|
|
20240314,121700,29281868075,2350,2345,2350,2345,19575
|
|
20240314,121600,29235961810,2350,2355,2355,2345,25161
|
|
20240314,121500,29176902655,2355,2345,2355,2345,53395
|
|
20240314,121400,29051421980,2350,2345,2350,2340,30258
|
|
20240314,121300,28980510150,2345,2350,2350,2345,14706
|
|
20240314,121200,28946021435,2345,2345,2350,2345,32078
|
|
20240314,121100,28870796280,2345,2345,2350,2345,20538
|
|
20240314,121000,28822630200,2345,2345,2350,2345,14807
|
|
20240314,120900,28787906450,2345,2350,2350,2345,19407
|
|
20240314,120800,28742332565,2350,2350,2355,2350,3627
|
|
20240314,120700,28733808885,2355,2350,2355,2350,13327
|
|
20240314,120600,28702482020,2350,2355,2360,2350,12047
|
|
20240314,120500,28674114190,2355,2350,2355,2345,22559
|
|
20240314,120400,28621098355,2350,2350,2355,2345,19440
|
|
20240314,120300,28575418200,2350,2355,2355,2350,8158
|
|
20240314,120200,28556240425,2350,2355,2360,2350,16536
|
|
20240314,120100,28517295375,2360,2360,2360,2355,14768
|
|
20240314,120000,28482490505,2360,2355,2360,2355,8071
|
|
20240314,115900,28463457910,2355,2350,2360,2350,19509
|
|
20240314,115800,28417518650,2350,2350,2355,2350,15663
|
|
20240314,115700,28380704995,2355,2350,2355,2350,14029
|
|
20240314,115600,28347714080,2355,2355,2360,2350,25892
|
|
20240314,115500,28286741265,2360,2360,2360,2355,12836
|
|
20240314,115400,28256505135,2360,2360,2360,2355,16858
|
|
20240314,115300,28216741825,2360,2355,2360,2350,15211
|
|
20240314,115200,28180919590,2355,2345,2355,2345,119841
|
|
20240314,115100,27899576350,2350,2355,2360,2345,305749
|
|
20240314,115000,27181053550,2355,2355,2360,2355,13700
|
|
20240314,114900,27148785345,2355,2355,2360,2355,44468
|
|
20240314,114800,27044045835,2360,2365,2370,2355,46919
|
|
20240314,114700,26933290610,2370,2365,2370,2360,80815
|
|
20240314,114600,26742224530,2365,2365,2370,2365,15123
|
|
20240314,114500,26706456045,2365,2370,2370,2365,2308
|
|
20240314,114400,26700990325,2365,2375,2375,2365,22875
|
|
20240314,114300,26646794965,2375,2370,2375,2370,6504
|
|
20240314,114200,26631363590,2370,2370,2375,2365,18327
|
|
20240314,114100,26587930380,2370,2370,2370,2365,10661
|
|
20240314,114000,26562679680,2370,2370,2375,2370,25869
|
|
20240314,113900,26501368505,2375,2375,2380,2370,29916
|
|
20240314,113800,26430301950,2375,2375,2380,2375,3131
|
|
20240314,113700,26422864955,2380,2375,2380,2375,13667
|
|
20240314,113600,26390397365,2375,2380,2385,2375,21870
|
|
20240314,113500,26338347190,2380,2380,2385,2380,6398
|
|
20240314,113400,26323108490,2380,2380,2385,2380,13932
|
|
20240314,113300,26289921550,2380,2375,2385,2375,7441
|
|
20240314,113200,26272210980,2375,2380,2385,2375,19698
|
|
20240314,113100,26225330930,2385,2385,2385,2380,9349
|
|
20240314,113000,26203054685,2385,2375,2385,2375,15419
|
|
20240314,112900,26166357685,2380,2375,2380,2375,2946
|
|
20240314,112800,26159348175,2375,2375,2380,2375,3740
|
|
20240314,112700,26150453255,2375,2370,2375,2370,13086
|
|
20240314,112600,26119375275,2370,2375,2375,2370,6519
|
|
20240314,112500,26103921070,2375,2375,2375,2370,13352
|
|
20240314,112400,26072224220,2375,2370,2375,2370,4996
|
|
20240314,112300,26060367990,2370,2370,2375,2370,7880
|
|
20240314,112200,26041679155,2370,2370,2375,2365,15572
|
|
20240314,112100,26004824120,2370,2375,2380,2370,43407
|
|
20240314,112000,25901771875,2375,2380,2380,2375,9683
|
|
20240314,111900,25878737415,2380,2370,2380,2370,25030
|
|
20240314,111800,25819216295,2370,2370,2375,2370,18406
|
|
20240314,111700,25775533465,2375,2370,2375,2360,48977
|
|
20240314,111600,25659544520,2370,2370,2370,2360,14035
|
|
20240314,111500,25626346510,2370,2365,2370,2360,20986
|
|
20240314,111400,25576712390,2365,2365,2370,2365,30264
|
|
20240314,111300,25505108115,2370,2360,2370,2355,376902
|
|
20240314,111200,24616808215,2360,2365,2365,2360,36817
|
|
20240314,111100,24529912985,2360,2370,2370,2360,76175
|
|
20240314,111000,24350021070,2370,2370,2375,2365,121267
|
|
20240314,110900,24062993460,2370,2370,2375,2365,19714
|
|
20240314,110800,24016258140,2370,2365,2375,2365,30058
|
|
20240314,110700,23945073125,2365,2365,2370,2365,38015
|
|
20240314,110600,23855112485,2370,2375,2375,2365,21305
|
|
20240314,110500,23804639430,2375,2375,2375,2370,2750
|
|
20240314,110400,23798114295,2375,2380,2380,2370,51332
|
|
20240314,110300,23676350755,2375,2380,2385,2375,13656
|
|
20240314,110200,23643838525,2380,2380,2390,2375,59839
|
|
20240314,110100,23501292440,2380,2375,2380,2370,32356
|
|
20240314,110000,23424446940,2375,2375,2375,2370,12327
|
|
20240314,105900,23395228320,2375,2375,2375,2370,23664
|
|
20240314,105800,23339138065,2370,2375,2375,2365,53567
|
|
20240314,105700,23212249705,2370,2370,2380,2365,81621
|
|
20240314,105600,23018697105,2375,2375,2375,2365,43736
|
|
20240314,105500,22915035005,2375,2375,2380,2375,44565
|
|
20240314,105400,22809170605,2375,2380,2380,2375,14935
|
|
20240314,105300,22773692610,2380,2380,2380,2375,29894
|
|
20240314,105200,22702597340,2380,2370,2385,2360,189930
|
|
20240314,105100,22252624140,2370,2390,2395,2365,413346
|
|
20240314,105000,21270535550,2395,2395,2395,2390,19396
|
|
20240314,104900,21224150200,2395,2385,2395,2385,36244
|
|
20240314,104800,21137595555,2390,2390,2390,2385,56949
|
|
20240314,104700,21001687180,2385,2390,2395,2385,51593
|
|
20240314,104600,20878378740,2395,2395,2395,2390,23174
|
|
20240314,104500,20822926005,2395,2395,2400,2390,43844
|
|
20240314,104400,20717920515,2390,2395,2400,2390,26851
|
|
20240314,104300,20653692245,2395,2405,2405,2390,108236
|
|
20240314,104200,20394253850,2405,2400,2405,2400,7841
|
|
20240314,104100,20375406540,2405,2405,2405,2400,30475
|
|
20240314,104000,20302143020,2410,2420,2420,2405,79859
|
|
20240314,103900,20109398350,2415,2415,2425,2415,30094
|
|
20240314,103800,20036573745,2420,2420,2420,2415,10697
|
|
20240314,103700,20010715470,2420,2410,2420,2410,28555
|
|
20240314,103600,19941758605,2415,2410,2415,2405,9506
|
|
20240314,103500,19918862160,2405,2410,2410,2405,16152
|
|
20240314,103400,19879997605,2410,2405,2410,2400,23888
|
|
20240314,103300,19822532115,2405,2400,2405,2400,6690
|
|
20240314,103200,19806465295,2400,2400,2405,2400,12343
|
|
20240314,103100,19776831710,2400,2400,2405,2400,7637
|
|
20240314,103000,19758486755,2405,2400,2405,2400,4364
|
|
20240314,102900,19748003925,2405,2400,2410,2400,21538
|
|
20240314,102800,19696249015,2405,2405,2410,2400,18887
|
|
20240314,102700,19650854920,2410,2405,2410,2400,26732
|
|
20240314,102600,19586540425,2400,2415,2420,2400,55169
|
|
20240314,102500,19453729395,2415,2410,2420,2405,32305
|
|
20240314,102400,19375842510,2415,2410,2415,2410,10651
|
|
20240314,102300,19350162015,2410,2415,2415,2410,17233
|
|
20240314,102200,19308610165,2410,2415,2420,2410,10235
|
|
20240314,102100,19283890945,2420,2415,2420,2415,15337
|
|
20240314,102000,19246808250,2415,2415,2420,2415,7919
|
|
20240314,101900,19227682095,2415,2420,2425,2415,39618
|
|
20240314,101800,19131803490,2420,2435,2435,2420,69934
|
|
20240314,101700,18962132795,2435,2425,2435,2425,32615
|
|
20240314,101600,18882894685,2425,2420,2430,2420,35703
|
|
20240314,101500,18796318080,2420,2420,2425,2420,12323
|
|
20240314,101400,18766492640,2420,2425,2425,2415,12764
|
|
20240314,101300,18735601260,2425,2420,2425,2415,27762
|
|
20240314,101200,18668423790,2415,2420,2420,2415,11691
|
|
20240314,101100,18640183495,2420,2415,2420,2410,36521
|
|
20240314,101000,18551936620,2420,2425,2425,2420,51618
|
|
20240314,100900,18426910155,2425,2420,2430,2415,77639
|
|
20240314,100800,18238880490,2415,2415,2420,2415,11687
|
|
20240314,100700,18210615980,2415,2410,2420,2410,17896
|
|
20240314,100600,18167392440,2410,2400,2410,2400,59147
|
|
20240314,100500,18025091415,2400,2405,2405,2400,4887
|
|
20240314,100400,18013352645,2410,2410,2410,2400,75511
|
|
20240314,100300,17832098880,2405,2410,2410,2400,46395
|
|
20240314,100200,17720514015,2405,2410,2410,2405,5861
|
|
20240314,100100,17706399235,2410,2410,2410,2405,20927
|
|
20240314,100000,17656020270,2405,2405,2410,2405,9238
|
|
20240314,095900,17633788920,2405,2405,2410,2405,6260
|
|
20240314,095800,17618728085,2405,2400,2410,2400,6616
|
|
20240314,095700,17602811420,2400,2405,2410,2400,10716
|
|
20240314,095600,17577053910,2405,2415,2425,2400,101145
|
|
20240314,095500,17332884915,2420,2420,2420,2415,12702
|
|
20240314,095400,17302189125,2420,2415,2425,2415,46032
|
|
20240314,095300,17190812835,2420,2405,2420,2400,69719
|
|
20240314,095200,17022711785,2405,2410,2410,2405,8723
|
|
20240314,095100,17001702720,2405,2400,2415,2395,98955
|
|
20240314,095000,16763855440,2400,2405,2405,2400,35647
|
|
20240314,094900,16678256870,2405,2400,2405,2395,49744
|
|
20240314,094800,16558867880,2400,2400,2405,2395,33116
|
|
20240314,094700,16479379790,2405,2395,2405,2395,73761
|
|
20240314,094600,16302557165,2395,2395,2405,2385,57094
|
|
20240314,094500,16165669975,2390,2400,2405,2380,297943
|
|
20240314,094400,15453118945,2405,2405,2410,2395,179136
|
|
20240314,094300,15023037800,2400,2410,2410,2395,348713
|
|
20240314,094200,14186066175,2410,2410,2415,2405,133557
|
|
20240314,094100,13864314720,2410,2420,2420,2410,37742
|
|
20240314,094000,13773175895,2420,2425,2430,2415,45363
|
|
20240314,093900,13663300660,2420,2415,2425,2415,48988
|
|
20240314,093800,13544789595,2415,2425,2430,2415,50494
|
|
20240314,093700,13422660405,2420,2430,2435,2420,61651
|
|
20240314,093600,13272918600,2425,2425,2430,2420,50083
|
|
20240314,093500,13151450625,2430,2420,2430,2415,45951
|
|
20240314,093400,13040062500,2420,2420,2420,2410,69677
|
|
20240314,093300,12871720840,2420,2430,2430,2415,104636
|
|
20240314,093200,12618449685,2430,2435,2435,2430,60945
|
|
20240314,093100,12470241055,2430,2440,2445,2430,39287
|
|
20240314,093000,12374506915,2445,2440,2445,2440,30246
|
|
20240314,092900,12300643485,2445,2430,2445,2430,59217
|
|
20240314,092800,12156250110,2435,2440,2440,2425,55789
|
|
20240314,092700,12020609780,2435,2445,2445,2435,18223
|
|
20240314,092600,11976142665,2445,2450,2450,2440,32892
|
|
20240314,092500,11895792865,2445,2430,2445,2425,52133
|
|
20240314,092400,11768946160,2435,2460,2460,2430,187778
|
|
20240314,092300,11309504985,2460,2445,2475,2440,400190
|
|
20240314,092200,10325405385,2445,2430,2445,2430,89579
|
|
20240314,092100,10106805870,2435,2445,2445,2425,95918
|
|
20240314,092000,9873534415,2445,2415,2445,2415,166013
|
|
20240314,091900,9469496915,2420,2405,2420,2400,109791
|
|
20240314,091800,9204881725,2410,2415,2420,2405,133268
|
|
20240314,091700,8884046485,2415,2415,2425,2410,93484
|
|
20240314,091600,8658100440,2415,2420,2420,2410,69665
|
|
20240314,091500,8489849500,2420,2420,2430,2415,87337
|
|
20240314,091400,8278586705,2420,2430,2435,2420,76887
|
|
20240314,091300,8092070025,2425,2435,2440,2425,55282
|
|
20240314,091200,7957795030,2435,2445,2445,2430,113029
|
|
20240314,091100,7682015860,2445,2440,2450,2435,118843
|
|
20240314,091000,7391446700,2440,2440,2450,2435,100974
|
|
20240314,090900,7144961555,2440,2450,2450,2415,204154
|
|
20240314,090800,6646950385,2450,2420,2450,2415,172701
|
|
20240314,090700,6227537790,2425,2415,2425,2410,115225
|
|
20240314,090600,5948995195,2415,2425,2425,2395,510913
|
|
20240314,090500,4718868415,2425,2425,2430,2420,95589
|
|
20240314,090400,4486916985,2425,2430,2430,2415,252436
|
|
20240314,090300,3875826360,2425,2420,2445,2420,303724
|
|
20240314,090200,3138069830,2420,2445,2450,2420,261889
|
|
20240314,090100,2501199480,2445,2435,2455,2430,306486
|
|
20240314,090000,1751840040,2430,2430,2445,2425,714932
|