577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,183400,23540524855,2375,2375,2375,2375,41490
|
|
20240314,183300,23540524855,2375,2375,2375,2375,0
|
|
20240314,183200,23540524855,2375,2375,2375,2375,0
|
|
20240314,183100,23540524855,2375,2375,2375,2375,0
|
|
20240314,183000,23540524855,2375,2375,2375,2375,0
|
|
20240314,182900,23540524855,2375,2375,2375,2375,0
|
|
20240314,182800,23540524855,2375,2375,2375,2375,0
|
|
20240314,182700,23540524855,2375,2375,2375,2375,0
|
|
20240314,182600,23540524855,2375,2375,2375,2375,0
|
|
20240314,182500,23540524855,2375,2375,2375,2375,0
|
|
20240314,182400,23540524855,2375,2375,2375,2375,0
|
|
20240314,182300,23540524855,2375,2375,2375,2375,0
|
|
20240314,182200,23540524855,2375,2375,2375,2375,0
|
|
20240314,182100,23540524855,2375,2375,2375,2375,0
|
|
20240314,182000,23540524855,2375,2375,2375,2375,0
|
|
20240314,181900,23540524855,2375,2375,2375,2375,0
|
|
20240314,181800,23540524855,2375,2375,2375,2375,0
|
|
20240314,181700,23540524855,2375,2375,2375,2375,0
|
|
20240314,181600,23540524855,2375,2375,2375,2375,0
|
|
20240314,181500,23540524855,2375,2375,2375,2375,0
|
|
20240314,181400,23540524855,2375,2375,2375,2375,0
|
|
20240314,181300,23540524855,2375,2375,2375,2375,0
|
|
20240314,181200,23540524855,2375,2375,2375,2375,0
|
|
20240314,181100,23540524855,2375,2375,2375,2375,0
|
|
20240314,181000,23540524855,2375,2375,2375,2375,0
|
|
20240314,180900,23540524855,2375,2375,2375,2375,0
|
|
20240314,180800,23540524855,2375,2375,2375,2375,0
|
|
20240314,180700,23540524855,2375,2375,2375,2375,0
|
|
20240314,180600,23540524855,2375,2375,2375,2375,0
|
|
20240314,180500,23540524855,2375,2375,2375,2375,0
|
|
20240314,180400,23540524855,2375,2375,2375,2375,41490
|
|
20240314,180300,23540524855,2375,2375,2375,2375,0
|
|
20240314,180200,23540524855,2375,2375,2375,2375,0
|
|
20240314,180100,23540524855,2375,2375,2375,2375,0
|
|
20240314,180000,23540524855,2375,2375,2375,2375,0
|
|
20240314,175900,23540524855,2375,2375,2375,2375,0
|
|
20240314,175800,23540524855,2375,2375,2375,2375,0
|
|
20240314,175700,23540524855,2375,2375,2375,2375,0
|
|
20240314,175600,23540524855,2375,2375,2375,2375,0
|
|
20240314,175500,23540524855,2375,2375,2375,2375,0
|
|
20240314,175400,23540524855,2375,2375,2375,2375,0
|
|
20240314,175300,23540524855,2375,2375,2375,2375,0
|
|
20240314,175200,23540524855,2375,2375,2375,2375,0
|
|
20240314,175100,23540524855,2375,2375,2375,2375,0
|
|
20240314,175000,23540524855,2375,2375,2375,2375,0
|
|
20240314,174900,23540524855,2375,2375,2375,2375,0
|
|
20240314,174800,23540524855,2375,2375,2375,2375,0
|
|
20240314,174700,23540524855,2375,2375,2375,2375,0
|
|
20240314,174600,23540524855,2375,2375,2375,2375,0
|
|
20240314,174500,23540524855,2375,2375,2375,2375,0
|
|
20240314,174400,23540524855,2375,2375,2375,2375,0
|
|
20240314,174300,23540524855,2375,2375,2375,2375,0
|
|
20240314,174200,23540524855,2375,2375,2375,2375,0
|
|
20240314,174100,23540524855,2375,2375,2375,2375,0
|
|
20240314,174000,23540524855,2375,2375,2375,2375,0
|
|
20240314,173900,23540524855,2375,2375,2375,2375,0
|
|
20240314,173800,23540524855,2375,2375,2375,2375,0
|
|
20240314,173700,23540524855,2375,2375,2375,2375,0
|
|
20240314,173600,23540524855,2375,2375,2375,2375,0
|
|
20240314,173500,23540524855,2375,2375,2375,2375,0
|
|
20240314,173400,23540524855,2375,2375,2375,2375,41490
|
|
20240314,173300,23540524855,2375,2375,2375,2375,0
|
|
20240314,173200,23540524855,2375,2375,2375,2375,0
|
|
20240314,173100,23540524855,2375,2375,2375,2375,0
|
|
20240314,173000,23540524855,2375,2375,2375,2375,0
|
|
20240314,172900,23540524855,2375,2375,2375,2375,0
|
|
20240314,172800,23540524855,2375,2375,2375,2375,0
|
|
20240314,172700,23540524855,2375,2375,2375,2375,0
|
|
20240314,172600,23540524855,2375,2375,2375,2375,0
|
|
20240314,172500,23540524855,2375,2375,2375,2375,0
|
|
20240314,172400,23540524855,2375,2375,2375,2375,0
|
|
20240314,172300,23540524855,2375,2375,2375,2375,0
|
|
20240314,172200,23540524855,2375,2375,2375,2375,0
|
|
20240314,172100,23540524855,2375,2375,2375,2375,0
|
|
20240314,172000,23540524855,2375,2375,2375,2375,0
|
|
20240314,171900,23540524855,2375,2375,2375,2375,0
|
|
20240314,171800,23540524855,2375,2375,2375,2375,0
|
|
20240314,171700,23540524855,2375,2375,2375,2375,0
|
|
20240314,171600,23540524855,2375,2375,2375,2375,0
|
|
20240314,171500,23540524855,2375,2375,2375,2375,0
|
|
20240314,171400,23540524855,2375,2375,2375,2375,0
|
|
20240314,171300,23540524855,2375,2375,2375,2375,0
|
|
20240314,171200,23540524855,2375,2375,2375,2375,0
|
|
20240314,171100,23540524855,2375,2375,2375,2375,0
|
|
20240314,171000,23540524855,2375,2375,2375,2375,0
|
|
20240314,170900,23540524855,2375,2375,2375,2375,0
|
|
20240314,170800,23540524855,2375,2375,2375,2375,0
|
|
20240314,170700,23540524855,2375,2375,2375,2375,0
|
|
20240314,170600,23540524855,2375,2375,2375,2375,0
|
|
20240314,170500,23540524855,2375,2375,2375,2375,0
|
|
20240314,170400,23540524855,2375,2375,2375,2375,41490
|
|
20240314,170300,23540524855,2375,2375,2375,2375,0
|
|
20240314,170200,23540524855,2375,2375,2375,2375,0
|
|
20240314,170100,23540524855,2375,2375,2375,2375,0
|
|
20240314,170000,23540524855,2375,2375,2375,2375,0
|
|
20240314,165900,23540524855,2375,2375,2375,2375,0
|
|
20240314,165800,23540524855,2375,2375,2375,2375,0
|
|
20240314,165700,23540524855,2375,2375,2375,2375,0
|
|
20240314,165600,23540524855,2375,2375,2375,2375,0
|
|
20240314,165500,23540524855,2375,2375,2375,2375,0
|
|
20240314,165400,23540524855,2375,2375,2375,2375,0
|
|
20240314,165300,23540524855,2375,2375,2375,2375,0
|
|
20240314,165200,23540524855,2375,2375,2375,2375,0
|
|
20240314,165100,23540524855,2375,2375,2375,2375,0
|
|
20240314,165000,23540524855,2375,2375,2375,2375,0
|
|
20240314,164900,23540524855,2375,2375,2375,2375,0
|
|
20240314,164800,23540524855,2375,2375,2375,2375,0
|
|
20240314,164700,23540524855,2375,2375,2375,2375,0
|
|
20240314,164600,23540524855,2375,2375,2375,2375,0
|
|
20240314,164500,23540524855,2375,2375,2375,2375,0
|
|
20240314,164400,23540524855,2375,2375,2375,2375,0
|
|
20240314,164300,23540524855,2375,2375,2375,2375,0
|
|
20240314,164200,23540524855,2375,2375,2375,2375,0
|
|
20240314,164100,23540524855,2375,2375,2375,2375,0
|
|
20240314,164000,23540524855,2375,2375,2375,2375,0
|
|
20240314,163900,23540524855,2375,2375,2375,2375,0
|
|
20240314,163800,23540524855,2375,2375,2375,2375,0
|
|
20240314,163700,23540524855,2375,2375,2375,2375,0
|
|
20240314,163600,23540524855,2375,2375,2375,2375,0
|
|
20240314,163500,23540524855,2375,2375,2375,2375,0
|
|
20240314,163400,23540524855,2375,2375,2375,2375,41490
|
|
20240314,163300,23540524855,2375,2375,2375,2375,0
|
|
20240314,163200,23540524855,2375,2375,2375,2375,0
|
|
20240314,163100,23540524855,2375,2375,2375,2375,0
|
|
20240314,163000,23540524855,2375,2375,2375,2375,0
|
|
20240314,162900,23540524855,2375,2375,2375,2375,0
|
|
20240314,162800,23540524855,2375,2375,2375,2375,0
|
|
20240314,162700,23540524855,2375,2375,2375,2375,0
|
|
20240314,162600,23540524855,2375,2375,2375,2375,0
|
|
20240314,162500,23540524855,2375,2375,2375,2375,0
|
|
20240314,162400,23540524855,2375,2375,2375,2375,0
|
|
20240314,162300,23540524855,2375,2375,2375,2375,0
|
|
20240314,162200,23540524855,2375,2375,2375,2375,0
|
|
20240314,162100,23540524855,2375,2375,2375,2375,0
|
|
20240314,162000,23540524855,2375,2375,2375,2375,0
|
|
20240314,161900,23540524855,2375,2375,2375,2375,0
|
|
20240314,161800,23540524855,2375,2375,2375,2375,0
|
|
20240314,161700,23540524855,2375,2375,2375,2375,0
|
|
20240314,161600,23540524855,2375,2375,2375,2375,0
|
|
20240314,161500,23540524855,2375,2375,2375,2375,0
|
|
20240314,161400,23540524855,2375,2375,2375,2375,0
|
|
20240314,161300,23540524855,2375,2375,2375,2375,0
|
|
20240314,161200,23540524855,2375,2375,2375,2375,0
|
|
20240314,161100,23540524855,2375,2375,2375,2375,0
|
|
20240314,161000,23540524855,2375,2375,2375,2375,0
|
|
20240314,160900,23540524855,2375,2375,2375,2375,0
|
|
20240314,160800,23540524855,2375,2375,2375,2375,0
|
|
20240314,160700,23540524855,2375,2375,2375,2375,0
|
|
20240314,160600,23540524855,2375,2375,2375,2375,0
|
|
20240314,160500,23540524855,2375,2375,2375,2375,0
|
|
20240314,160400,23540524855,2375,2375,2375,2375,41490
|
|
20240314,160300,23540524855,2375,2375,2375,2375,0
|
|
20240314,160200,23540524855,2375,2375,2375,2375,0
|
|
20240314,160100,23540524855,2375,2375,2375,2375,0
|
|
20240314,160000,23540524855,2375,2375,2375,2375,0
|
|
20240314,155900,23540524855,2375,2375,2375,2375,0
|
|
20240314,155800,23540524855,2375,2375,2375,2375,0
|
|
20240314,155700,23540524855,2375,2375,2375,2375,0
|
|
20240314,155600,23540524855,2375,2375,2375,2375,0
|
|
20240314,155500,23540524855,2375,2375,2375,2375,0
|
|
20240314,155400,23540524855,2375,2375,2375,2375,0
|
|
20240314,155300,23540524855,2375,2375,2375,2375,0
|
|
20240314,155200,23540524855,2375,2375,2375,2375,0
|
|
20240314,155100,23540524855,2375,2375,2375,2375,0
|
|
20240314,155000,23540524855,2375,2375,2375,2375,0
|
|
20240314,154900,23540524855,2375,2375,2375,2375,0
|
|
20240314,154800,23540524855,2375,2375,2375,2375,0
|
|
20240314,154700,23540524855,2375,2375,2375,2375,0
|
|
20240314,154600,23540524855,2375,2375,2375,2375,0
|
|
20240314,154500,23540524855,2375,2375,2375,2375,0
|
|
20240314,154400,23540524855,2375,2375,2375,2375,0
|
|
20240314,154300,23540524855,2375,2375,2375,2375,0
|
|
20240314,154200,23540524855,2375,2375,2375,2375,0
|
|
20240314,154100,23540524855,2375,2375,2375,2375,0
|
|
20240314,154000,23540524855,2375,2375,2375,2375,0
|
|
20240314,153900,23540524855,2375,2375,2375,2375,0
|
|
20240314,153800,23540524855,2375,2375,2375,2375,0
|
|
20240314,153700,23540524855,2375,2375,2375,2375,0
|
|
20240314,153600,23540524855,2375,2375,2375,2375,0
|
|
20240314,153500,23540524855,2375,2375,2375,2375,0
|
|
20240314,153400,23540524855,2375,2375,2375,2375,41490
|
|
20240314,153300,23540524855,2375,2375,2375,2375,0
|
|
20240314,153200,23540524855,2375,2375,2375,2375,0
|
|
20240314,153100,23540524855,2375,2375,2375,2375,0
|
|
20240314,153000,23540524855,2375,2375,2375,2375,41490
|
|
20240314,152900,23441986105,2370,2370,2370,2370,0
|
|
20240314,152800,23441986105,2370,2370,2370,2370,0
|
|
20240314,152700,23441986105,2370,2370,2370,2370,0
|
|
20240314,152600,23441986105,2370,2370,2370,2370,0
|
|
20240314,152500,23441986105,2370,2370,2370,2370,0
|
|
20240314,152400,23441986105,2370,2370,2370,2370,0
|
|
20240314,152300,23441986105,2370,2370,2370,2370,0
|
|
20240314,152200,23441986105,2370,2370,2370,2370,0
|
|
20240314,152100,23441986105,2370,2370,2370,2370,0
|
|
20240314,152000,23441986105,2370,2370,2370,2370,0
|
|
20240314,151900,23441986105,2370,2365,2375,2365,17112
|
|
20240314,151800,23401444720,2370,2365,2370,2360,9202
|
|
20240314,151700,23379691155,2365,2370,2370,2365,3875
|
|
20240314,151600,23370514240,2365,2365,2370,2360,13444
|
|
20240314,151500,23338768300,2365,2365,2370,2360,2983
|
|
20240314,151400,23331714735,2365,2370,2370,2365,2498
|
|
20240314,151300,23325806245,2370,2370,2370,2360,6135
|
|
20240314,151200,23311296135,2365,2370,2370,2365,9316
|
|
20240314,151100,23289230935,2365,2365,2370,2360,3781
|
|
20240314,151000,23280273840,2365,2360,2370,2360,6583
|
|
20240314,150900,23264711850,2370,2370,2370,2360,15264
|
|
20240314,150800,23228635740,2370,2365,2370,2365,7373
|
|
20240314,150700,23211196445,2365,2370,2370,2360,6248
|
|
20240314,150600,23196413810,2370,2370,2370,2365,5640
|
|
20240314,150500,23183048785,2365,2365,2370,2365,3006
|
|
20240314,150400,23175938230,2370,2365,2370,2365,7189
|
|
20240314,150300,23158935240,2370,2365,2370,2365,3789
|
|
20240314,150200,23149973375,2365,2360,2365,2360,2423
|
|
20240314,150100,23144254580,2360,2365,2365,2355,19722
|
|
20240314,150000,23097719385,2365,2360,2365,2355,23786
|
|
20240314,145900,23041497060,2360,2360,2360,2355,14500
|
|
20240314,145800,23007282560,2360,2365,2365,2360,10998
|
|
20240314,145700,22981281935,2365,2365,2365,2360,2460
|
|
20240314,145600,22975469815,2365,2360,2370,2360,5371
|
|
20240314,145500,22962779235,2360,2365,2370,2360,16970
|
|
20240314,145400,22922699690,2365,2365,2365,2360,37354
|
|
20240314,145300,22834534635,2365,2370,2370,2360,29963
|
|
20240314,145200,22763669325,2365,2370,2370,2365,2253
|
|
20240314,145100,22758336945,2370,2375,2375,2365,3658
|
|
20240314,145000,22749666630,2375,2375,2375,2370,724
|
|
20240314,144900,22747949275,2370,2370,2370,2365,2258
|
|
20240314,144800,22742606875,2375,2370,2375,2365,9726
|
|
20240314,144700,22719595470,2370,2370,2370,2370,986
|
|
20240314,144600,22717258650,2370,2375,2375,2365,3316
|
|
20240314,144500,22709399210,2375,2370,2375,2365,7272
|
|
20240314,144400,22692166535,2370,2370,2370,2370,4665
|
|
20240314,144300,22681110485,2370,2370,2375,2370,4185
|
|
20240314,144200,22671188065,2375,2370,2375,2370,2996
|
|
20240314,144100,22664083310,2370,2370,2375,2370,2901
|
|
20240314,144000,22657207925,2375,2370,2375,2365,3990
|
|
20240314,143900,22647754950,2370,2380,2380,2370,19351
|
|
20240314,143800,22601877690,2380,2380,2380,2375,5080
|
|
20240314,143700,22589792050,2380,2370,2380,2370,7350
|
|
20240314,143600,22572368135,2370,2380,2380,2370,44650
|
|
20240314,143500,22466251580,2380,2385,2385,2380,4012
|
|
20240314,143400,22456702470,2380,2380,2385,2380,4365
|
|
20240314,143300,22446312285,2380,2385,2385,2380,7669
|
|
20240314,143200,22428049690,2385,2385,2385,2385,1162
|
|
20240314,143100,22425278320,2385,2385,2390,2385,3144
|
|
20240314,143000,22417767770,2385,2385,2390,2380,3089
|
|
20240314,142900,22410405515,2385,2380,2385,2380,2356
|
|
20240314,142800,22404787625,2385,2385,2390,2380,4312
|
|
20240314,142700,22394522045,2385,2390,2390,2380,9282
|
|
20240314,142600,22372393705,2395,2405,2405,2380,46303
|
|
20240314,142500,22261693600,2405,2390,2405,2390,27097
|
|
20240314,142400,22196722015,2395,2390,2395,2390,7422
|
|
20240314,142300,22178963470,2395,2400,2405,2390,69068
|
|
20240314,142200,22013437960,2400,2395,2400,2390,17384
|
|
20240314,142100,21971772425,2390,2385,2395,2385,15525
|
|
20240314,142000,21934669475,2390,2390,2390,2380,8811
|
|
20240314,141900,21913643930,2380,2375,2390,2375,12399
|
|
20240314,141800,21884121250,2380,2380,2380,2375,10278
|
|
20240314,141700,21859659795,2385,2380,2385,2380,1667
|
|
20240314,141600,21855691085,2380,2380,2385,2380,4173
|
|
20240314,141500,21845759145,2385,2385,2385,2380,2594
|
|
20240314,141400,21839573290,2385,2390,2390,2380,1600
|
|
20240314,141300,21835760260,2385,2385,2390,2380,9865
|
|
20240314,141200,21812260450,2385,2390,2390,2385,175
|
|
20240314,141100,21811842450,2385,2385,2385,2380,6569
|
|
20240314,141000,21796184580,2385,2385,2385,2385,884
|
|
20240314,140900,21794076240,2380,2380,2380,2380,2312
|
|
20240314,140800,21788573680,2380,2385,2385,2380,1469
|
|
20240314,140700,21785077290,2385,2380,2385,2380,8823
|
|
20240314,140600,21764045735,2380,2380,2385,2380,8844
|
|
20240314,140500,21742986265,2385,2385,2390,2385,4819
|
|
20240314,140400,21731492945,2385,2385,2385,2385,2238
|
|
20240314,140300,21726155315,2385,2390,2390,2385,3140
|
|
20240314,140200,21718666410,2385,2390,2390,2385,233
|
|
20240314,140100,21718110690,2385,2385,2385,2385,4586
|
|
20240314,140000,21707173080,2390,2390,2390,2385,4051
|
|
20240314,135900,21697493885,2390,2390,2395,2390,559
|
|
20240314,135800,21696157830,2395,2390,2395,2385,7258
|
|
20240314,135700,21678811250,2390,2390,2395,2390,6631
|
|
20240314,135600,21662962905,2385,2390,2390,2385,324
|
|
20240314,135500,21662189650,2390,2390,2390,2385,9272
|
|
20240314,135400,21640029885,2390,2390,2390,2385,6330
|
|
20240314,135300,21624926695,2385,2385,2385,2385,9159
|
|
20240314,135200,21603082480,2385,2390,2395,2385,7762
|
|
20240314,135100,21584550260,2390,2390,2395,2390,6753
|
|
20240314,135000,21568409835,2390,2390,2390,2385,4952
|
|
20240314,134900,21556577640,2390,2390,2390,2385,3352
|
|
20240314,134800,21548567010,2395,2395,2395,2390,9832
|
|
20240314,134700,21525049930,2395,2390,2395,2390,11866
|
|
20240314,134600,21496647855,2390,2385,2390,2385,12601
|
|
20240314,134500,21466536565,2390,2390,2390,2385,1344
|
|
20240314,134400,21463330600,2390,2390,2390,2385,1671
|
|
20240314,134300,21459341610,2385,2390,2390,2385,2335
|
|
20240314,134200,21453770990,2390,2390,2390,2385,6312
|
|
20240314,134100,21438704615,2385,2390,2390,2385,5217
|
|
20240314,134000,21426250220,2390,2390,2390,2385,3924
|
|
20240314,133900,21416880045,2390,2385,2390,2385,1516
|
|
20240314,133800,21413262340,2390,2390,2390,2385,1420
|
|
20240314,133700,21409869540,2390,2385,2390,2380,6746
|
|
20240314,133600,21393779435,2385,2385,2385,2385,841
|
|
20240314,133500,21391773650,2385,2380,2385,2380,973
|
|
20240314,133400,21389455180,2380,2380,2385,2380,2853
|
|
20240314,133300,21382659175,2385,2385,2385,2380,3491
|
|
20240314,133200,21374334595,2385,2385,2385,2380,902
|
|
20240314,133100,21372185060,2385,2380,2385,2380,2241
|
|
20240314,133000,21366848270,2385,2380,2385,2375,2564
|
|
20240314,132900,21360754850,2375,2380,2380,2375,2007
|
|
20240314,132800,21355978290,2380,2380,2380,2375,10331
|
|
20240314,132700,21331391670,2380,2380,2380,2375,7214
|
|
20240314,132600,21314247930,2375,2380,2380,2375,913
|
|
20240314,132500,21312076235,2380,2380,2380,2375,1981
|
|
20240314,132400,21307362230,2380,2380,2385,2375,1247
|
|
20240314,132300,21304395200,2380,2380,2385,2380,2529
|
|
20240314,132200,21298370540,2380,2380,2385,2375,7577
|
|
20240314,132100,21280347730,2380,2380,2385,2375,12175
|
|
20240314,132000,21251371200,2380,2380,2380,2380,1442
|
|
20240314,131900,21247939240,2375,2380,2380,2375,3296
|
|
20240314,131800,21240095260,2380,2375,2380,2375,5240
|
|
20240314,131700,21227630260,2380,2375,2380,2370,3137
|
|
20240314,131600,21220182885,2370,2370,2370,2370,7770
|
|
20240314,131500,21201767985,2370,2375,2375,2370,2163
|
|
20240314,131400,21196640140,2370,2370,2380,2370,2769
|
|
20240314,131300,21190074020,2375,2380,2380,2375,8787
|
|
20240314,131200,21169190095,2380,2375,2385,2375,8244
|
|
20240314,131100,21149572345,2375,2370,2380,2370,2480
|
|
20240314,131000,21143689245,2375,2375,2380,2370,5147
|
|
20240314,130900,21131471490,2375,2365,2375,2365,165
|
|
20240314,130800,21131080145,2375,2375,2375,2365,4231
|
|
20240314,130700,21121032810,2365,2370,2375,2365,3119
|
|
20240314,130600,21113642125,2370,2370,2370,2365,5415
|
|
20240314,130500,21100828580,2370,2365,2370,2360,15887
|
|
20240314,130400,21063246880,2370,2370,2370,2365,801
|
|
20240314,130300,21061349135,2365,2370,2370,2365,4253
|
|
20240314,130200,21051274015,2365,2370,2370,2365,6673
|
|
20240314,130100,21035489735,2370,2370,2370,2365,1138
|
|
20240314,130000,21032795565,2370,2370,2370,2365,5577
|
|
20240314,125900,21019593380,2370,2365,2370,2365,3959
|
|
20240314,125800,21010212910,2365,2370,2370,2365,5535
|
|
20240314,125700,20997108340,2370,2365,2370,2365,2160
|
|
20240314,125600,20991996775,2370,2370,2370,2365,3621
|
|
20240314,125500,20983416055,2370,2370,2370,2365,6452
|
|
20240314,125400,20968143320,2365,2365,2370,2365,4890
|
|
20240314,125300,20956560035,2365,2365,2370,2365,2691
|
|
20240314,125200,20950185590,2370,2370,2370,2365,1483
|
|
20240314,125100,20946676610,2365,2365,2370,2365,824
|
|
20240314,125000,20944727095,2365,2365,2370,2360,1210
|
|
20240314,124900,20941863505,2365,2365,2370,2360,2900
|
|
20240314,124800,20935004640,2365,2365,2365,2360,3270
|
|
20240314,124700,20927285270,2360,2360,2365,2360,2972
|
|
20240314,124600,20920270670,2360,2365,2365,2355,2905
|
|
20240314,124500,20913415080,2355,2360,2365,2355,8394
|
|
20240314,124400,20893611270,2360,2365,2365,2355,3612
|
|
20240314,124300,20885099755,2365,2355,2365,2355,5881
|
|
20240314,124200,20871235675,2355,2355,2360,2355,4046
|
|
20240314,124100,20861701825,2355,2355,2360,2355,5001
|
|
20240314,124000,20849918835,2360,2360,2360,2355,1791
|
|
20240314,123900,20845695240,2360,2360,2360,2350,8572
|
|
20240314,123800,20825485255,2360,2350,2360,2350,13546
|
|
20240314,123700,20793645010,2350,2355,2360,2350,9007
|
|
20240314,123600,20772440495,2360,2355,2360,2350,12140
|
|
20240314,123500,20743864385,2355,2360,2360,2355,12059
|
|
20240314,123400,20715460995,2355,2360,2360,2355,9702
|
|
20240314,123300,20692599085,2360,2360,2360,2360,14745
|
|
20240314,123200,20657800885,2360,2360,2365,2360,10972
|
|
20240314,123100,20631902195,2360,2370,2370,2360,7132
|
|
20240314,123000,20615063755,2370,2375,2375,2365,4209
|
|
20240314,122900,20605108140,2370,2365,2370,2360,3679
|
|
20240314,122800,20596415870,2365,2365,2370,2360,11341
|
|
20240314,122700,20569604160,2365,2370,2370,2365,3970
|
|
20240314,122600,20560207485,2370,2370,2370,2365,6007
|
|
20240314,122500,20545971530,2370,2360,2370,2360,67027
|
|
20240314,122400,20387744955,2365,2365,2365,2355,19067
|
|
20240314,122300,20342764080,2365,2370,2370,2360,20658
|
|
20240314,122200,20293861890,2370,2360,2370,2360,10213
|
|
20240314,122100,20269733480,2365,2355,2365,2350,24569
|
|
20240314,122000,20211771530,2350,2355,2360,2350,17698
|
|
20240314,121900,20170112865,2355,2355,2355,2350,14184
|
|
20240314,121800,20136726335,2360,2355,2360,2350,18592
|
|
20240314,121700,20093015115,2355,2355,2355,2350,63392
|
|
20240314,121600,19943965090,2360,2355,2360,2350,17092
|
|
20240314,121500,19903742660,2355,2360,2365,2355,20054
|
|
20240314,121400,19856485735,2365,2370,2370,2355,50669
|
|
20240314,121300,19736890760,2370,2370,2370,2360,8880
|
|
20240314,121200,19715894835,2370,2370,2370,2365,7534
|
|
20240314,121100,19698073320,2365,2370,2370,2365,11288
|
|
20240314,121000,19671335615,2370,2375,2375,2370,9648
|
|
20240314,120900,19648464810,2375,2375,2375,2370,10134
|
|
20240314,120800,19624408830,2370,2380,2380,2370,6096
|
|
20240314,120700,19609930575,2380,2375,2380,2375,2746
|
|
20240314,120600,19603404280,2380,2380,2380,2375,2137
|
|
20240314,120500,19598328705,2380,2380,2380,2375,4334
|
|
20240314,120400,19588019650,2375,2380,2380,2375,7493
|
|
20240314,120300,19570222655,2375,2380,2380,2375,2574
|
|
20240314,120200,19564102490,2380,2385,2385,2380,3582
|
|
20240314,120100,19555577320,2380,2375,2385,2375,8494
|
|
20240314,120000,19535345335,2385,2375,2390,2375,9721
|
|
20240314,115900,19512191815,2380,2375,2380,2370,3369
|
|
20240314,115800,19504190750,2375,2375,2380,2370,1897
|
|
20240314,115700,19499687260,2375,2375,2380,2370,4036
|
|
20240314,115600,19490104320,2370,2365,2375,2365,22368
|
|
20240314,115500,19437073520,2365,2365,2375,2360,22634
|
|
20240314,115400,19383597080,2365,2370,2375,2365,30754
|
|
20240314,115300,19310757915,2370,2375,2375,2365,63611
|
|
20240314,115200,19160031760,2370,2380,2380,2370,31573
|
|
20240314,115100,19085090415,2380,2385,2385,2380,5941
|
|
20240314,115000,19070950735,2380,2380,2385,2380,16583
|
|
20240314,114900,19031477120,2385,2385,2390,2380,12528
|
|
20240314,114800,19001613160,2385,2385,2385,2380,13138
|
|
20240314,114700,18970284045,2390,2390,2395,2390,5618
|
|
20240314,114600,18956856925,2395,2390,2400,2390,4466
|
|
20240314,114500,18946168685,2390,2390,2395,2390,18977
|
|
20240314,114400,18900793215,2390,2400,2400,2390,7149
|
|
20240314,114300,18883677670,2395,2400,2400,2395,6346
|
|
20240314,114200,18868460995,2395,2400,2400,2395,6343
|
|
20240314,114100,18853252615,2395,2400,2400,2395,8162
|
|
20240314,114000,18833677115,2400,2400,2400,2395,3698
|
|
20240314,113900,18824815310,2400,2400,2400,2395,3051
|
|
20240314,113800,18817498855,2400,2400,2405,2395,5675
|
|
20240314,113700,18803887020,2400,2405,2405,2395,33386
|
|
20240314,113600,18723782125,2400,2390,2405,2390,8499
|
|
20240314,113500,18703414585,2395,2395,2395,2390,17602
|
|
20240314,113400,18661324845,2390,2390,2400,2385,10679
|
|
20240314,113300,18635775370,2390,2385,2390,2385,7129
|
|
20240314,113200,18618743900,2385,2380,2390,2375,27347
|
|
20240314,113100,18553595800,2380,2390,2390,2380,41807
|
|
20240314,113000,18454002305,2385,2390,2395,2385,17126
|
|
20240314,112900,18413110740,2390,2400,2400,2390,32227
|
|
20240314,112800,18335954690,2400,2405,2405,2400,7796
|
|
20240314,112700,18317240770,2405,2405,2410,2400,25580
|
|
20240314,112600,18255814530,2405,2400,2405,2400,8034
|
|
20240314,112500,18236499275,2400,2400,2405,2400,10849
|
|
20240314,112400,18210456785,2400,2400,2405,2400,15494
|
|
20240314,112300,18173259100,2400,2405,2405,2400,6393
|
|
20240314,112200,18157911950,2405,2405,2410,2400,2811
|
|
20240314,112100,18151162220,2410,2410,2410,2405,18627
|
|
20240314,112000,18106357935,2410,2415,2415,2405,6276
|
|
20240314,111900,18091224800,2410,2410,2415,2405,6196
|
|
20240314,111800,18076312150,2410,2405,2410,2400,20618
|
|
20240314,111700,18026807690,2405,2400,2405,2400,12294
|
|
20240314,111600,17997274555,2400,2405,2410,2400,15474
|
|
20240314,111500,17960108955,2405,2405,2410,2400,43591
|
|
20240314,111400,17855361575,2405,2415,2415,2405,10216
|
|
20240314,111300,17830776675,2410,2410,2425,2410,45314
|
|
20240314,111200,17721357615,2410,2420,2420,2405,29830
|
|
20240314,111100,17649443060,2420,2425,2430,2420,21362
|
|
20240314,111000,17597688600,2420,2415,2425,2415,20517
|
|
20240314,110900,17548036040,2410,2420,2420,2400,11528
|
|
20240314,110800,17520255745,2400,2410,2420,2400,37053
|
|
20240314,110700,17431061545,2410,2405,2410,2405,9992
|
|
20240314,110600,17407027340,2410,2405,2410,2400,11332
|
|
20240314,110500,17379778360,2400,2400,2405,2400,29334
|
|
20240314,110400,17309350915,2405,2410,2410,2400,46352
|
|
20240314,110300,17198028530,2405,2410,2420,2405,55022
|
|
20240314,110200,17065472900,2415,2420,2420,2410,12263
|
|
20240314,110100,17035858855,2420,2420,2425,2420,10248
|
|
20240314,110000,17011058240,2425,2420,2425,2415,8744
|
|
20240314,105900,16989915990,2420,2420,2420,2415,2213
|
|
20240314,105800,16984560970,2420,2425,2425,2415,4303
|
|
20240314,105700,16974140075,2420,2420,2420,2420,2136
|
|
20240314,105600,16968970955,2420,2415,2420,2410,21970
|
|
20240314,105500,16915926480,2415,2410,2420,2410,11783
|
|
20240314,105400,16887478990,2415,2415,2420,2415,11608
|
|
20240314,105300,16859444560,2415,2415,2420,2410,11344
|
|
20240314,105200,16832067795,2415,2420,2425,2415,26640
|
|
20240314,105100,16767700640,2420,2420,2425,2415,13651
|
|
20240314,105000,16734665695,2420,2420,2425,2420,14089
|
|
20240314,104900,16700569425,2420,2430,2430,2420,5380
|
|
20240314,104800,16687523945,2430,2430,2430,2425,12484
|
|
20240314,104700,16657248915,2430,2425,2430,2425,6096
|
|
20240314,104600,16642458075,2425,2430,2430,2425,4017
|
|
20240314,104500,16632710730,2425,2425,2430,2425,11198
|
|
20240314,104400,16605542560,2425,2430,2430,2420,11543
|
|
20240314,104300,16577564025,2430,2430,2430,2420,50824
|
|
20240314,104200,16454423350,2430,2425,2430,2425,5140
|
|
20240314,104100,16441951410,2425,2430,2430,2425,9126
|
|
20240314,104000,16419817185,2430,2425,2430,2425,1963
|
|
20240314,103900,16415056905,2425,2425,2430,2425,12931
|
|
20240314,103800,16383677660,2425,2430,2430,2425,15151
|
|
20240314,103700,16346929910,2425,2435,2435,2425,37108
|
|
20240314,103600,16256780485,2435,2435,2440,2430,18680
|
|
20240314,103500,16211321220,2435,2435,2440,2435,14525
|
|
20240314,103400,16175950360,2435,2445,2450,2435,52845
|
|
20240314,103300,16046970095,2445,2450,2455,2445,48140
|
|
20240314,103200,15929074015,2455,2455,2460,2450,19137
|
|
20240314,103100,15882079180,2460,2455,2460,2450,37615
|
|
20240314,103000,15789760880,2450,2450,2455,2450,11520
|
|
20240314,102900,15761499090,2455,2460,2460,2450,22242
|
|
20240314,102800,15706922730,2460,2460,2465,2455,42739
|
|
20240314,102700,15601828095,2465,2465,2465,2460,33689
|
|
20240314,102600,15518839390,2460,2465,2470,2460,80705
|
|
20240314,102500,15319810375,2465,2445,2465,2445,61890
|
|
20240314,102400,15167885215,2450,2445,2450,2440,30648
|
|
20240314,102300,15092835110,2440,2445,2450,2430,57688
|
|
20240314,102200,14951896955,2450,2440,2450,2435,77142
|
|
20240314,102100,14763440010,2440,2435,2440,2435,5436
|
|
20240314,102000,14750200145,2435,2435,2440,2435,16018
|
|
20240314,101900,14711167835,2435,2435,2440,2430,14856
|
|
20240314,101800,14675009940,2435,2435,2435,2430,9534
|
|
20240314,101700,14651820800,2435,2430,2440,2430,9770
|
|
20240314,101600,14628025515,2430,2435,2440,2430,11066
|
|
20240314,101500,14601078595,2435,2435,2440,2430,17007
|
|
20240314,101400,14559626590,2435,2430,2435,2430,16249
|
|
20240314,101300,14520079950,2435,2435,2435,2430,10701
|
|
20240314,101200,14494050965,2435,2425,2435,2425,2466
|
|
20240314,101100,14488064360,2430,2425,2430,2425,4590
|
|
20240314,101000,14476919935,2425,2430,2435,2425,6232
|
|
20240314,100900,14461772820,2435,2430,2440,2430,13741
|
|
20240314,100800,14428334835,2430,2430,2435,2425,10908
|
|
20240314,100700,14401853700,2430,2430,2435,2425,14499
|
|
20240314,100600,14366678265,2430,2440,2440,2430,17593
|
|
20240314,100500,14323867475,2440,2440,2445,2435,20061
|
|
20240314,100400,14274914310,2445,2440,2445,2435,13012
|
|
20240314,100300,14243126795,2435,2420,2450,2420,37233
|
|
20240314,100200,14152436940,2425,2420,2425,2415,17846
|
|
20240314,100100,14109261510,2415,2415,2420,2415,5943
|
|
20240314,100000,14094894185,2420,2420,2425,2415,19129
|
|
20240314,095900,14048601625,2420,2430,2430,2420,9452
|
|
20240314,095800,14025675575,2430,2420,2430,2420,17414
|
|
20240314,095700,13983448545,2425,2425,2425,2415,10542
|
|
20240314,095600,13957931585,2425,2410,2425,2410,31007
|
|
20240314,095500,13883175165,2410,2445,2445,2410,71278
|
|
20240314,095400,13709952570,2440,2450,2455,2440,45406
|
|
20240314,095300,13598859860,2440,2435,2455,2435,72698
|
|
20240314,095200,13420793835,2440,2430,2445,2430,31695
|
|
20240314,095100,13343555845,2435,2405,2435,2400,59956
|
|
20240314,095000,13198554660,2405,2415,2415,2400,82924
|
|
20240314,094900,12999016435,2415,2420,2420,2410,19094
|
|
20240314,094800,12952903895,2420,2425,2425,2420,23319
|
|
20240314,094700,12896440690,2425,2435,2435,2425,22360
|
|
20240314,094600,12842114665,2435,2435,2435,2430,13341
|
|
20240314,094500,12809640950,2435,2435,2440,2430,18400
|
|
20240314,094400,12764843610,2435,2420,2440,2420,51157
|
|
20240314,094300,12640432790,2425,2415,2430,2410,86786
|
|
20240314,094200,12430691620,2420,2420,2425,2415,41336
|
|
20240314,094100,12330654235,2420,2435,2440,2420,56797
|
|
20240314,094000,12192609215,2430,2430,2435,2420,125352
|
|
20240314,093900,11888475450,2430,2440,2440,2430,50822
|
|
20240314,093800,11764763505,2445,2445,2445,2440,21372
|
|
20240314,093700,11712574370,2445,2440,2445,2425,125083
|
|
20240314,093600,11408159205,2445,2450,2455,2440,60195
|
|
20240314,093500,11260774930,2450,2455,2460,2450,62660
|
|
20240314,093400,11106970040,2455,2440,2460,2435,75289
|
|
20240314,093300,10922569610,2440,2455,2460,2430,180697
|
|
20240314,093200,10480881535,2455,2480,2490,2455,89162
|
|
20240314,093100,10260790185,2480,2485,2490,2480,70079
|
|
20240314,093000,10086562525,2485,2470,2490,2450,131646
|
|
20240314,092900,9761495605,2465,2505,2515,2455,266790
|
|
20240314,092800,9097996135,2510,2520,2525,2505,237013
|
|
20240314,092700,8501701070,2525,2495,2525,2490,231173
|
|
20240314,092600,7921178545,2490,2500,2500,2475,223742
|
|
20240314,092500,7365197230,2500,2485,2530,2480,567696
|
|
20240314,092400,5942560530,2480,2465,2485,2460,225528
|
|
20240314,092300,5384933970,2465,2450,2470,2450,225742
|
|
20240314,092200,4829579635,2450,2440,2455,2440,118070
|
|
20240314,092100,4540563465,2445,2430,2445,2430,87224
|
|
20240314,092000,4327638550,2430,2435,2440,2430,191966
|
|
20240314,091900,3860179370,2440,2420,2440,2415,89766
|
|
20240314,091800,3642290305,2415,2415,2420,2410,55537
|
|
20240314,091700,3508138155,2410,2405,2415,2400,84939
|
|
20240314,091600,3303737120,2400,2410,2420,2395,137805
|
|
20240314,091500,2972259930,2415,2395,2420,2390,170952
|
|
20240314,091400,2560380980,2390,2375,2395,2365,61161
|
|
20240314,091300,2414967380,2370,2355,2375,2355,45928
|
|
20240314,091200,2306363970,2360,2360,2360,2350,25440
|
|
20240314,091100,2246450035,2355,2370,2370,2350,55238
|
|
20240314,091000,2115912525,2365,2345,2375,2345,53376
|
|
20240314,090900,1989979650,2350,2345,2355,2340,52780
|
|
20240314,090800,1866240255,2340,2345,2345,2335,34419
|
|
20240314,090700,1785667125,2345,2340,2350,2340,18238
|
|
20240314,090600,1742922510,2345,2340,2350,2335,37098
|
|
20240314,090500,1656080755,2340,2330,2345,2320,74243
|
|
20240314,090400,1482969540,2325,2330,2350,2320,96323
|
|
20240314,090300,1258960655,2330,2350,2355,2330,98984
|
|
20240314,090200,1027205730,2350,2335,2350,2320,58604
|
|
20240314,090100,890045410,2335,2330,2345,2320,133758
|
|
20240314,090000,578471050,2330,2325,2340,2325,247091
|