679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,201600,528393075,3430,3430,3430,3430,2468
|
|
20240314,201500,528393075,3430,3430,3430,3430,0
|
|
20240314,201400,528393075,3430,3430,3430,3430,0
|
|
20240314,201300,528393075,3430,3430,3430,3430,0
|
|
20240314,201200,528393075,3430,3430,3430,3430,0
|
|
20240314,201100,528393075,3430,3430,3430,3430,0
|
|
20240314,201000,528393075,3430,3430,3430,3430,0
|
|
20240314,200900,528393075,3430,3430,3430,3430,0
|
|
20240314,200800,528393075,3430,3430,3430,3430,0
|
|
20240314,200700,528393075,3430,3430,3430,3430,0
|
|
20240314,200600,528393075,3430,3430,3430,3430,0
|
|
20240314,200500,528393075,3430,3430,3430,3430,0
|
|
20240314,200400,528393075,3430,3430,3430,3430,0
|
|
20240314,200300,528393075,3430,3430,3430,3430,0
|
|
20240314,200200,528393075,3430,3430,3430,3430,0
|
|
20240314,200100,528393075,3430,3430,3430,3430,0
|
|
20240314,200000,528393075,3430,3430,3430,3430,0
|
|
20240314,195900,528393075,3430,3430,3430,3430,0
|
|
20240314,195800,528393075,3430,3430,3430,3430,0
|
|
20240314,195700,528393075,3430,3430,3430,3430,0
|
|
20240314,195600,528393075,3430,3430,3430,3430,0
|
|
20240314,195500,528393075,3430,3430,3430,3430,0
|
|
20240314,195400,528393075,3430,3430,3430,3430,0
|
|
20240314,195300,528393075,3430,3430,3430,3430,0
|
|
20240314,195200,528393075,3430,3430,3430,3430,0
|
|
20240314,195100,528393075,3430,3430,3430,3430,0
|
|
20240314,195000,528393075,3430,3430,3430,3430,0
|
|
20240314,194900,528393075,3430,3430,3430,3430,0
|
|
20240314,194800,528393075,3430,3430,3430,3430,0
|
|
20240314,194700,528393075,3430,3430,3430,3430,0
|
|
20240314,194600,528393075,3430,3430,3430,3430,2468
|
|
20240314,194500,528393075,3430,3430,3430,3430,0
|
|
20240314,194400,528393075,3430,3430,3430,3430,0
|
|
20240314,194300,528393075,3430,3430,3430,3430,0
|
|
20240314,194200,528393075,3430,3430,3430,3430,0
|
|
20240314,194100,528393075,3430,3430,3430,3430,0
|
|
20240314,194000,528393075,3430,3430,3430,3430,0
|
|
20240314,193900,528393075,3430,3430,3430,3430,0
|
|
20240314,193800,528393075,3430,3430,3430,3430,0
|
|
20240314,193700,528393075,3430,3430,3430,3430,0
|
|
20240314,193600,528393075,3430,3430,3430,3430,0
|
|
20240314,193500,528393075,3430,3430,3430,3430,0
|
|
20240314,193400,528393075,3430,3430,3430,3430,0
|
|
20240314,193300,528393075,3430,3430,3430,3430,0
|
|
20240314,193200,528393075,3430,3430,3430,3430,0
|
|
20240314,193100,528393075,3430,3430,3430,3430,0
|
|
20240314,193000,528393075,3430,3430,3430,3430,0
|
|
20240314,192900,528393075,3430,3430,3430,3430,0
|
|
20240314,192800,528393075,3430,3430,3430,3430,0
|
|
20240314,192700,528393075,3430,3430,3430,3430,0
|
|
20240314,192600,528393075,3430,3430,3430,3430,0
|
|
20240314,192500,528393075,3430,3430,3430,3430,0
|
|
20240314,192400,528393075,3430,3430,3430,3430,0
|
|
20240314,192300,528393075,3430,3430,3430,3430,0
|
|
20240314,192200,528393075,3430,3430,3430,3430,0
|
|
20240314,192100,528393075,3430,3430,3430,3430,0
|
|
20240314,192000,528393075,3430,3430,3430,3430,0
|
|
20240314,191900,528393075,3430,3430,3430,3430,0
|
|
20240314,191800,528393075,3430,3430,3430,3430,0
|
|
20240314,191700,528393075,3430,3430,3430,3430,0
|
|
20240314,191600,528393075,3430,3430,3430,3430,2468
|
|
20240314,191500,528393075,3430,3430,3430,3430,0
|
|
20240314,191400,528393075,3430,3430,3430,3430,0
|
|
20240314,191300,528393075,3430,3430,3430,3430,0
|
|
20240314,191200,528393075,3430,3430,3430,3430,0
|
|
20240314,191100,528393075,3430,3430,3430,3430,0
|
|
20240314,191000,528393075,3430,3430,3430,3430,0
|
|
20240314,190900,528393075,3430,3430,3430,3430,0
|
|
20240314,190800,528393075,3430,3430,3430,3430,0
|
|
20240314,190700,528393075,3430,3430,3430,3430,0
|
|
20240314,190600,528393075,3430,3430,3430,3430,0
|
|
20240314,190500,528393075,3430,3430,3430,3430,0
|
|
20240314,190400,528393075,3430,3430,3430,3430,0
|
|
20240314,190300,528393075,3430,3430,3430,3430,0
|
|
20240314,190200,528393075,3430,3430,3430,3430,0
|
|
20240314,190100,528393075,3430,3430,3430,3430,0
|
|
20240314,190000,528393075,3430,3430,3430,3430,0
|
|
20240314,185900,528393075,3430,3430,3430,3430,0
|
|
20240314,185800,528393075,3430,3430,3430,3430,0
|
|
20240314,185700,528393075,3430,3430,3430,3430,0
|
|
20240314,185600,528393075,3430,3430,3430,3430,0
|
|
20240314,185500,528393075,3430,3430,3430,3430,0
|
|
20240314,185400,528393075,3430,3430,3430,3430,0
|
|
20240314,185300,528393075,3430,3430,3430,3430,0
|
|
20240314,185200,528393075,3430,3430,3430,3430,0
|
|
20240314,185100,528393075,3430,3430,3430,3430,0
|
|
20240314,185000,528393075,3430,3430,3430,3430,0
|
|
20240314,184900,528393075,3430,3430,3430,3430,0
|
|
20240314,184800,528393075,3430,3430,3430,3430,0
|
|
20240314,184700,528393075,3430,3430,3430,3430,0
|
|
20240314,184600,528393075,3430,3430,3430,3430,2468
|
|
20240314,184500,528393075,3430,3430,3430,3430,0
|
|
20240314,184400,528393075,3430,3430,3430,3430,0
|
|
20240314,184300,528393075,3430,3430,3430,3430,0
|
|
20240314,184200,528393075,3430,3430,3430,3430,0
|
|
20240314,184100,528393075,3430,3430,3430,3430,0
|
|
20240314,184000,528393075,3430,3430,3430,3430,0
|
|
20240314,183900,528393075,3430,3430,3430,3430,0
|
|
20240314,183800,528393075,3430,3430,3430,3430,0
|
|
20240314,183700,528393075,3430,3430,3430,3430,0
|
|
20240314,183600,528393075,3430,3430,3430,3430,0
|
|
20240314,183500,528393075,3430,3430,3430,3430,0
|
|
20240314,183400,528393075,3430,3430,3430,3430,0
|
|
20240314,183300,528393075,3430,3430,3430,3430,0
|
|
20240314,183200,528393075,3430,3430,3430,3430,0
|
|
20240314,183100,528393075,3430,3430,3430,3430,0
|
|
20240314,183000,528393075,3430,3430,3430,3430,0
|
|
20240314,182900,528393075,3430,3430,3430,3430,0
|
|
20240314,182800,528393075,3430,3430,3430,3430,0
|
|
20240314,182700,528393075,3430,3430,3430,3430,0
|
|
20240314,182600,528393075,3430,3430,3430,3430,0
|
|
20240314,182500,528393075,3430,3430,3430,3430,0
|
|
20240314,182400,528393075,3430,3430,3430,3430,0
|
|
20240314,182300,528393075,3430,3430,3430,3430,0
|
|
20240314,182200,528393075,3430,3430,3430,3430,0
|
|
20240314,182100,528393075,3430,3430,3430,3430,0
|
|
20240314,182000,528393075,3430,3430,3430,3430,0
|
|
20240314,181900,528393075,3430,3430,3430,3430,0
|
|
20240314,181800,528393075,3430,3430,3430,3430,0
|
|
20240314,181700,528393075,3430,3430,3430,3430,0
|
|
20240314,181600,528393075,3430,3430,3430,3430,2468
|
|
20240314,181500,528393075,3430,3430,3430,3430,0
|
|
20240314,181400,528393075,3430,3430,3430,3430,0
|
|
20240314,181300,528393075,3430,3430,3430,3430,0
|
|
20240314,181200,528393075,3430,3430,3430,3430,0
|
|
20240314,181100,528393075,3430,3430,3430,3430,0
|
|
20240314,181000,528393075,3430,3430,3430,3430,0
|
|
20240314,180900,528393075,3430,3430,3430,3430,0
|
|
20240314,180800,528393075,3430,3430,3430,3430,0
|
|
20240314,180700,528393075,3430,3430,3430,3430,0
|
|
20240314,180600,528393075,3430,3430,3430,3430,0
|
|
20240314,180500,528393075,3430,3430,3430,3430,0
|
|
20240314,180400,528393075,3430,3430,3430,3430,0
|
|
20240314,180300,528393075,3430,3430,3430,3430,0
|
|
20240314,180200,528393075,3430,3430,3430,3430,0
|
|
20240314,180100,528393075,3430,3430,3430,3430,0
|
|
20240314,180000,528393075,3430,3430,3430,3430,0
|
|
20240314,175900,528393075,3430,3430,3430,3430,0
|
|
20240314,175800,528393075,3430,3430,3430,3430,0
|
|
20240314,175700,528393075,3430,3430,3430,3430,0
|
|
20240314,175600,528393075,3430,3430,3430,3430,0
|
|
20240314,175500,528393075,3430,3430,3430,3430,0
|
|
20240314,175400,528393075,3430,3430,3430,3430,0
|
|
20240314,175300,528393075,3430,3430,3430,3430,0
|
|
20240314,175200,528393075,3430,3430,3430,3430,0
|
|
20240314,175100,528393075,3430,3430,3430,3430,0
|
|
20240314,175000,528393075,3430,3430,3430,3430,0
|
|
20240314,174900,528393075,3430,3430,3430,3430,0
|
|
20240314,174800,528393075,3430,3430,3430,3430,0
|
|
20240314,174700,528393075,3430,3430,3430,3430,0
|
|
20240314,174600,528393075,3430,3430,3430,3430,2468
|
|
20240314,174500,528393075,3430,3430,3430,3430,0
|
|
20240314,174400,528393075,3430,3430,3430,3430,0
|
|
20240314,174300,528393075,3430,3430,3430,3430,0
|
|
20240314,174200,528393075,3430,3430,3430,3430,0
|
|
20240314,174100,528393075,3430,3430,3430,3430,0
|
|
20240314,174000,528393075,3430,3430,3430,3430,0
|
|
20240314,173900,528393075,3430,3430,3430,3430,0
|
|
20240314,173800,528393075,3430,3430,3430,3430,0
|
|
20240314,173700,528393075,3430,3430,3430,3430,0
|
|
20240314,173600,528393075,3430,3430,3430,3430,0
|
|
20240314,173500,528393075,3430,3430,3430,3430,0
|
|
20240314,173400,528393075,3430,3430,3430,3430,0
|
|
20240314,173300,528393075,3430,3430,3430,3430,0
|
|
20240314,173200,528393075,3430,3430,3430,3430,0
|
|
20240314,173100,528393075,3430,3430,3430,3430,0
|
|
20240314,173000,528393075,3430,3430,3430,3430,0
|
|
20240314,172900,528393075,3430,3430,3430,3430,0
|
|
20240314,172800,528393075,3430,3430,3430,3430,0
|
|
20240314,172700,528393075,3430,3430,3430,3430,0
|
|
20240314,172600,528393075,3430,3430,3430,3430,0
|
|
20240314,172500,528393075,3430,3430,3430,3430,0
|
|
20240314,172400,528393075,3430,3430,3430,3430,0
|
|
20240314,172300,528393075,3430,3430,3430,3430,0
|
|
20240314,172200,528393075,3430,3430,3430,3430,0
|
|
20240314,172100,528393075,3430,3430,3430,3430,0
|
|
20240314,172000,528393075,3430,3430,3430,3430,0
|
|
20240314,171900,528393075,3430,3430,3430,3430,0
|
|
20240314,171800,528393075,3430,3430,3430,3430,0
|
|
20240314,171700,528393075,3430,3430,3430,3430,0
|
|
20240314,171600,528393075,3430,3430,3430,3430,2468
|
|
20240314,171500,528393075,3430,3430,3430,3430,0
|
|
20240314,171400,528393075,3430,3430,3430,3430,0
|
|
20240314,171300,528393075,3430,3430,3430,3430,0
|
|
20240314,171200,528393075,3430,3430,3430,3430,0
|
|
20240314,171100,528393075,3430,3430,3430,3430,0
|
|
20240314,171000,528393075,3430,3430,3430,3430,0
|
|
20240314,170900,528393075,3430,3430,3430,3430,0
|
|
20240314,170800,528393075,3430,3430,3430,3430,0
|
|
20240314,170700,528393075,3430,3430,3430,3430,0
|
|
20240314,170600,528393075,3430,3430,3430,3430,0
|
|
20240314,170500,528393075,3430,3430,3430,3430,0
|
|
20240314,170400,528393075,3430,3430,3430,3430,0
|
|
20240314,170300,528393075,3430,3430,3430,3430,0
|
|
20240314,170200,528393075,3430,3430,3430,3430,0
|
|
20240314,170100,528393075,3430,3430,3430,3430,0
|
|
20240314,170000,528393075,3430,3430,3430,3430,0
|
|
20240314,165900,528393075,3430,3430,3430,3430,0
|
|
20240314,165800,528393075,3430,3430,3430,3430,0
|
|
20240314,165700,528393075,3430,3430,3430,3430,0
|
|
20240314,165600,528393075,3430,3430,3430,3430,0
|
|
20240314,165500,528393075,3430,3430,3430,3430,0
|
|
20240314,165400,528393075,3430,3430,3430,3430,0
|
|
20240314,165300,528393075,3430,3430,3430,3430,0
|
|
20240314,165200,528393075,3430,3430,3430,3430,0
|
|
20240314,165100,528393075,3430,3430,3430,3430,0
|
|
20240314,165000,528393075,3430,3430,3430,3430,0
|
|
20240314,164900,528393075,3430,3430,3430,3430,0
|
|
20240314,164800,528393075,3430,3430,3430,3430,0
|
|
20240314,164700,528393075,3430,3430,3430,3430,0
|
|
20240314,164600,528393075,3430,3430,3430,3430,2468
|
|
20240314,164500,528393075,3430,3430,3430,3430,0
|
|
20240314,164400,528393075,3430,3430,3430,3430,0
|
|
20240314,164300,528393075,3430,3430,3430,3430,0
|
|
20240314,164200,528393075,3430,3430,3430,3430,0
|
|
20240314,164100,528393075,3430,3430,3430,3430,0
|
|
20240314,164000,528393075,3430,3430,3430,3430,0
|
|
20240314,163900,528393075,3430,3430,3430,3430,0
|
|
20240314,163800,528393075,3430,3430,3430,3430,0
|
|
20240314,163700,528393075,3430,3430,3430,3430,0
|
|
20240314,163600,528393075,3430,3430,3430,3430,0
|
|
20240314,163500,528393075,3430,3430,3430,3430,0
|
|
20240314,163400,528393075,3430,3430,3430,3430,0
|
|
20240314,163300,528393075,3430,3430,3430,3430,0
|
|
20240314,163200,528393075,3430,3430,3430,3430,0
|
|
20240314,163100,528393075,3430,3430,3430,3430,0
|
|
20240314,163000,528393075,3430,3430,3430,3430,0
|
|
20240314,162900,528393075,3430,3430,3430,3430,0
|
|
20240314,162800,528393075,3430,3430,3430,3430,0
|
|
20240314,162700,528393075,3430,3430,3430,3430,0
|
|
20240314,162600,528393075,3430,3430,3430,3430,0
|
|
20240314,162500,528393075,3430,3430,3430,3430,0
|
|
20240314,162400,528393075,3430,3430,3430,3430,0
|
|
20240314,162300,528393075,3430,3430,3430,3430,0
|
|
20240314,162200,528393075,3430,3430,3430,3430,0
|
|
20240314,162100,528393075,3430,3430,3430,3430,0
|
|
20240314,162000,528393075,3430,3430,3430,3430,0
|
|
20240314,161900,528393075,3430,3430,3430,3430,0
|
|
20240314,161800,528393075,3430,3430,3430,3430,0
|
|
20240314,161700,528393075,3430,3430,3430,3430,0
|
|
20240314,161600,528393075,3430,3430,3430,3430,2468
|
|
20240314,161500,528393075,3430,3430,3430,3430,0
|
|
20240314,161400,528393075,3430,3430,3430,3430,0
|
|
20240314,161300,528393075,3430,3430,3430,3430,0
|
|
20240314,161200,528393075,3430,3430,3430,3430,0
|
|
20240314,161100,528393075,3430,3430,3430,3430,0
|
|
20240314,161000,528393075,3430,3430,3430,3430,0
|
|
20240314,160900,528393075,3430,3430,3430,3430,0
|
|
20240314,160800,528393075,3430,3430,3430,3430,0
|
|
20240314,160700,528393075,3430,3430,3430,3430,0
|
|
20240314,160600,528393075,3430,3430,3430,3430,0
|
|
20240314,160500,528393075,3430,3430,3430,3430,0
|
|
20240314,160400,528393075,3430,3430,3430,3430,0
|
|
20240314,160300,528393075,3430,3430,3430,3430,0
|
|
20240314,160200,528393075,3430,3430,3430,3430,0
|
|
20240314,160100,528393075,3430,3430,3430,3430,0
|
|
20240314,160000,528393075,3430,3430,3430,3430,0
|
|
20240314,155900,528393075,3430,3430,3430,3430,0
|
|
20240314,155800,528393075,3430,3430,3430,3430,0
|
|
20240314,155700,528393075,3430,3430,3430,3430,0
|
|
20240314,155600,528393075,3430,3430,3430,3430,0
|
|
20240314,155500,528393075,3430,3430,3430,3430,0
|
|
20240314,155400,528393075,3430,3430,3430,3430,0
|
|
20240314,155300,528393075,3430,3430,3430,3430,0
|
|
20240314,155200,528393075,3430,3430,3430,3430,0
|
|
20240314,155100,528393075,3430,3430,3430,3430,0
|
|
20240314,155000,528393075,3430,3430,3430,3430,0
|
|
20240314,154900,528393075,3430,3430,3430,3430,0
|
|
20240314,154800,528393075,3430,3430,3430,3430,0
|
|
20240314,154700,528393075,3430,3430,3430,3430,0
|
|
20240314,154600,528393075,3430,3430,3430,3430,2468
|
|
20240314,154500,528393075,3430,3430,3430,3430,0
|
|
20240314,154400,528393075,3430,3430,3430,3430,0
|
|
20240314,154300,528393075,3430,3430,3430,3430,0
|
|
20240314,154200,528393075,3430,3430,3430,3430,0
|
|
20240314,154100,528393075,3430,3430,3430,3430,0
|
|
20240314,154000,528393075,3430,3430,3430,3430,0
|
|
20240314,153900,528393075,3430,3430,3430,3430,0
|
|
20240314,153800,528393075,3430,3430,3430,3430,0
|
|
20240314,153700,528393075,3430,3430,3430,3430,0
|
|
20240314,153600,528393075,3430,3430,3430,3430,0
|
|
20240314,153500,528393075,3430,3430,3430,3430,0
|
|
20240314,153400,528393075,3430,3430,3430,3430,0
|
|
20240314,153300,528393075,3430,3430,3430,3430,0
|
|
20240314,153200,528393075,3430,3430,3430,3430,0
|
|
20240314,153100,528393075,3430,3430,3430,3430,0
|
|
20240314,153000,528393075,3430,3430,3430,3430,2468
|
|
20240314,152900,519927835,3420,3420,3420,3420,0
|
|
20240314,152800,519927835,3420,3420,3420,3420,0
|
|
20240314,152700,519927835,3420,3420,3420,3420,0
|
|
20240314,152600,519927835,3420,3420,3420,3420,0
|
|
20240314,152500,519927835,3420,3420,3420,3420,0
|
|
20240314,152400,519927835,3420,3420,3420,3420,0
|
|
20240314,152300,519927835,3420,3420,3420,3420,0
|
|
20240314,152200,519927835,3420,3420,3420,3420,0
|
|
20240314,152100,519927835,3420,3420,3420,3420,0
|
|
20240314,152000,519927835,3420,3420,3420,3420,0
|
|
20240314,151900,519927835,3420,3405,3420,3405,75
|
|
20240314,151800,519672160,3405,3405,3405,3405,19
|
|
20240314,151700,519607465,3405,3405,3405,3405,36
|
|
20240314,151600,519484885,3405,3415,3415,3405,2708
|
|
20240314,151500,510250910,3415,3415,3415,3415,0
|
|
20240314,151400,510250910,3415,3415,3415,3415,204
|
|
20240314,151300,509554250,3415,3410,3415,3410,217
|
|
20240314,151200,508814275,3415,3415,3415,3415,2
|
|
20240314,151100,508807445,3415,3415,3415,3415,4
|
|
20240314,151000,508793785,3415,3415,3415,3415,2
|
|
20240314,150900,508786955,3415,3415,3415,3415,2
|
|
20240314,150800,508780125,3415,3415,3415,3415,5
|
|
20240314,150700,508763050,3410,3400,3410,3400,2
|
|
20240314,150600,508756240,3415,3415,3415,3415,202
|
|
20240314,150500,508066410,3415,3415,3415,3415,4
|
|
20240314,150400,508052750,3415,3415,3415,3415,2
|
|
20240314,150300,508045920,3415,3415,3415,3415,2
|
|
20240314,150200,508039090,3415,3415,3415,3415,4
|
|
20240314,150100,508025430,3415,3415,3415,3415,3
|
|
20240314,150000,508015185,3400,3415,3415,3400,1502
|
|
20240314,145900,502908190,3415,3415,3415,3415,4
|
|
20240314,145800,502894530,3415,3415,3415,3415,2
|
|
20240314,145700,502887700,3415,3415,3415,3415,2
|
|
20240314,145600,502880870,3420,3405,3420,3405,43
|
|
20240314,145500,502734310,3400,3400,3400,3400,0
|
|
20240314,145400,502734310,3400,3400,3400,3400,0
|
|
20240314,145300,502734310,3400,3400,3400,3400,1480
|
|
20240314,145200,497702310,3400,3400,3400,3400,2
|
|
20240314,145100,497695510,3400,3400,3400,3400,3
|
|
20240314,145000,497685310,3395,3395,3395,3395,0
|
|
20240314,144900,497685310,3395,3395,3395,3395,0
|
|
20240314,144800,497685310,3395,3395,3395,3395,248
|
|
20240314,144700,496843350,3390,3390,3390,3390,1338
|
|
20240314,144600,492307530,3395,3395,3395,3395,4
|
|
20240314,144500,492293950,3395,3395,3395,3395,2
|
|
20240314,144400,492287160,3395,3395,3395,3395,2
|
|
20240314,144300,492280370,3395,3395,3395,3395,14
|
|
20240314,144200,492232840,3395,3395,3395,3395,2
|
|
20240314,144100,492226050,3395,3390,3395,3390,821
|
|
20240314,144000,489442845,3390,3390,3390,3390,1000
|
|
20240314,143900,486052845,3390,3395,3395,3390,692
|
|
20240314,143800,483706955,3395,3395,3395,3395,2
|
|
20240314,143700,483700165,3395,3395,3395,3395,4
|
|
20240314,143600,483686585,3395,3395,3395,3395,202
|
|
20240314,143500,483000795,3400,3400,3400,3400,2
|
|
20240314,143400,482993995,3400,3400,3400,3400,684
|
|
20240314,143300,480668395,3400,3400,3400,3400,2
|
|
20240314,143200,480661595,3400,3400,3400,3400,2
|
|
20240314,143100,480654795,3400,3400,3400,3400,4
|
|
20240314,143000,480641195,3400,3400,3400,3400,2
|
|
20240314,142900,480634395,3400,3395,3400,3395,107
|
|
20240314,142800,480270625,3390,3390,3390,3390,0
|
|
20240314,142700,480270625,3390,3385,3390,3385,6484
|
|
20240314,142600,458298770,3385,3385,3385,3385,2
|
|
20240314,142500,458292000,3385,3385,3385,3385,2
|
|
20240314,142400,458285230,3385,3385,3385,3385,4
|
|
20240314,142300,458271690,3385,3385,3385,3385,42
|
|
20240314,142200,458129520,3385,3385,3385,3385,2
|
|
20240314,142100,458122750,3385,3385,3385,3385,104
|
|
20240314,142000,457770710,3385,3385,3385,3385,3
|
|
20240314,141900,457760555,3380,3380,3380,3380,1737
|
|
20240314,141800,451889495,3380,3380,3380,3380,4
|
|
20240314,141700,451875975,3380,3380,3380,3380,2
|
|
20240314,141600,451869215,3380,3380,3380,3380,95
|
|
20240314,141500,451548115,3380,3380,3380,3380,4
|
|
20240314,141400,451534595,3380,3380,3380,3380,2
|
|
20240314,141300,451527835,3380,3375,3380,3375,625
|
|
20240314,141200,449418210,3375,3375,3375,3375,4
|
|
20240314,141100,449404710,3375,3375,3375,3375,2
|
|
20240314,141000,449397960,3375,3375,3375,3375,2
|
|
20240314,140900,449391210,3375,3375,3375,3375,302
|
|
20240314,140800,448371960,3370,3370,3370,3370,0
|
|
20240314,140700,448371960,3370,3370,3370,3370,0
|
|
20240314,140600,448371960,3370,3370,3370,3370,0
|
|
20240314,140500,448371960,3370,3370,3370,3370,0
|
|
20240314,140400,448371960,3370,3370,3370,3370,17
|
|
20240314,140300,448314670,3375,3375,3375,3375,1054
|
|
20240314,140200,444757420,3375,3375,3375,3375,0
|
|
20240314,140100,444757420,3375,3375,3375,3375,0
|
|
20240314,140000,444757420,3375,3375,3375,3375,13
|
|
20240314,135900,444713545,3380,3380,3380,3380,4
|
|
20240314,135800,444700025,3380,3380,3380,3380,2
|
|
20240314,135700,444693265,3380,3380,3380,3380,2
|
|
20240314,135600,444686505,3380,3380,3380,3380,4
|
|
20240314,135500,444672985,3380,3380,3380,3380,2
|
|
20240314,135400,444666225,3380,3380,3380,3380,2
|
|
20240314,135300,444659465,3380,3380,3380,3380,4
|
|
20240314,135200,444645945,3380,3380,3380,3380,12
|
|
20240314,135100,444605385,3380,3380,3380,3380,2
|
|
20240314,135000,444598625,3380,3380,3380,3380,4
|
|
20240314,134900,444585105,3380,3380,3380,3380,1
|
|
20240314,134800,444581725,3370,3370,3370,3370,500
|
|
20240314,134700,442896725,3370,3370,3370,3370,0
|
|
20240314,134600,442896725,3370,3370,3370,3370,4035
|
|
20240314,134500,429298775,3370,3375,3375,3370,5725
|
|
20240314,134400,409998900,3380,3380,3380,3380,4
|
|
20240314,134300,409985380,3380,3380,3380,3380,2
|
|
20240314,134200,409978620,3380,3380,3380,3380,2
|
|
20240314,134100,409971860,3380,3380,3380,3380,4
|
|
20240314,134000,409958340,3380,3380,3380,3380,2
|
|
20240314,133900,409951580,3380,3380,3380,3380,102
|
|
20240314,133800,409606820,3380,3380,3380,3380,5
|
|
20240314,133700,409589920,3380,3380,3380,3380,2
|
|
20240314,133600,409583160,3380,3380,3380,3380,302
|
|
20240314,133500,408562400,3380,3380,3380,3380,20
|
|
20240314,133400,408494800,3380,3380,3380,3380,3
|
|
20240314,133300,408484660,3375,3375,3375,3375,0
|
|
20240314,133200,408484660,3375,3375,3375,3375,0
|
|
20240314,133100,408484660,3375,3375,3375,3375,0
|
|
20240314,133000,408484660,3375,3375,3375,3375,0
|
|
20240314,132900,408484660,3375,3375,3375,3375,0
|
|
20240314,132800,408484660,3375,3375,3375,3375,200
|
|
20240314,132700,407809660,3370,3370,3370,3370,0
|
|
20240314,132600,407809660,3370,3375,3375,3370,1279
|
|
20240314,132500,403495395,3375,3375,3375,3375,0
|
|
20240314,132400,403495395,3375,3375,3375,3375,202
|
|
20240314,132300,402813645,3370,3385,3385,3370,13500
|
|
20240314,132200,357197740,3385,3385,3385,3385,967
|
|
20240314,132100,353924445,3390,3390,3390,3390,2
|
|
20240314,132000,353917665,3390,3390,3390,3390,102
|
|
20240314,131900,353571885,3390,3390,3390,3390,14
|
|
20240314,131800,353524425,3390,3390,3390,3390,2
|
|
20240314,131700,353517645,3390,3390,3390,3390,3
|
|
20240314,131600,353507475,3390,3390,3390,3390,490
|
|
20240314,131500,351846375,3390,3390,3390,3390,2
|
|
20240314,131400,351839595,3390,3390,3390,3390,2
|
|
20240314,131300,351832815,3390,3390,3390,3390,4
|
|
20240314,131200,351819255,3390,3390,3390,3390,2
|
|
20240314,131100,351812475,3390,3390,3390,3390,1
|
|
20240314,131000,351809085,3385,3385,3385,3385,0
|
|
20240314,130900,351809085,3385,3385,3385,3385,0
|
|
20240314,130800,351809085,3385,3385,3385,3385,0
|
|
20240314,130700,351809085,3385,3385,3385,3385,0
|
|
20240314,130600,351809085,3385,3385,3385,3385,0
|
|
20240314,130500,351809085,3385,3385,3385,3385,0
|
|
20240314,130400,351809085,3385,3385,3385,3385,0
|
|
20240314,130300,351809085,3385,3385,3385,3385,0
|
|
20240314,130200,351809085,3385,3385,3385,3385,0
|
|
20240314,130100,351809085,3385,3385,3385,3385,20
|
|
20240314,130000,351741385,3390,3390,3390,3390,4
|
|
20240314,125900,351727825,3390,3390,3390,3390,2
|
|
20240314,125800,351721045,3390,3390,3390,3390,2
|
|
20240314,125700,351714265,3390,3390,3390,3390,4
|
|
20240314,125600,351700705,3390,3390,3390,3390,2
|
|
20240314,125500,351693925,3390,3390,3390,3390,14
|
|
20240314,125400,351646465,3390,3390,3390,3390,13
|
|
20240314,125300,351602395,3390,3390,3390,3390,3
|
|
20240314,125200,351592225,3390,3390,3390,3390,49
|
|
20240314,125100,351426115,3390,3390,3390,3390,4
|
|
20240314,125000,351412555,3385,3385,3385,3385,0
|
|
20240314,124900,351412555,3385,3385,3385,3385,0
|
|
20240314,124800,351412555,3385,3385,3385,3385,0
|
|
20240314,124700,351412555,3385,3385,3385,3385,0
|
|
20240314,124600,351412555,3385,3385,3385,3385,0
|
|
20240314,124500,351412555,3385,3385,3385,3385,0
|
|
20240314,124400,351412555,3385,3385,3385,3385,0
|
|
20240314,124300,351412555,3385,3385,3385,3385,0
|
|
20240314,124200,351412555,3385,3385,3385,3385,2474
|
|
20240314,124100,343038065,3385,3385,3385,3385,0
|
|
20240314,124000,343038065,3385,3385,3385,3385,1
|
|
20240314,123900,343034680,3385,3385,3385,3385,0
|
|
20240314,123800,343034680,3385,3385,3385,3385,0
|
|
20240314,123700,343034680,3385,3385,3385,3385,0
|
|
20240314,123600,343034680,3385,3385,3385,3385,0
|
|
20240314,123500,343034680,3385,3385,3385,3385,740
|
|
20240314,123400,340529780,3385,3385,3385,3385,10
|
|
20240314,123300,340495930,3385,3385,3385,3385,20
|
|
20240314,123200,340428230,3390,3390,3390,3390,4
|
|
20240314,123100,340414670,3390,3390,3390,3390,502
|
|
20240314,123000,338712890,3390,3390,3390,3390,2
|
|
20240314,122900,338706110,3390,3390,3390,3390,3
|
|
20240314,122800,338695940,3385,3385,3385,3385,0
|
|
20240314,122700,338695940,3385,3385,3385,3385,0
|
|
20240314,122600,338695940,3385,3390,3390,3385,101
|
|
20240314,122500,338353555,3385,3385,3385,3385,0
|
|
20240314,122400,338353555,3385,3385,3385,3385,5
|
|
20240314,122300,338336630,3385,3385,3385,3385,0
|
|
20240314,122200,338336630,3385,3385,3385,3385,0
|
|
20240314,122100,338336630,3385,3385,3385,3385,0
|
|
20240314,122000,338336630,3385,3385,3385,3385,0
|
|
20240314,121900,338336630,3385,3385,3385,3385,0
|
|
20240314,121800,338336630,3385,3385,3385,3385,0
|
|
20240314,121700,338336630,3385,3385,3385,3385,0
|
|
20240314,121600,338336630,3385,3385,3385,3385,0
|
|
20240314,121500,338336630,3385,3385,3385,3385,0
|
|
20240314,121400,338336630,3385,3385,3385,3385,0
|
|
20240314,121300,338336630,3385,3385,3385,3385,0
|
|
20240314,121200,338336630,3385,3385,3385,3385,0
|
|
20240314,121100,338336630,3385,3385,3385,3385,0
|
|
20240314,121000,338336630,3385,3390,3390,3385,1279
|
|
20240314,120900,334007155,3390,3390,3390,3390,2
|
|
20240314,120800,334000375,3395,3395,3395,3395,22
|
|
20240314,120700,333925685,3390,3405,3405,3390,17156
|
|
20240314,120600,275736730,3405,3405,3405,3405,0
|
|
20240314,120500,275736730,3405,3410,3410,3405,1243
|
|
20240314,120400,271504305,3410,3410,3410,3410,4
|
|
20240314,120300,271490665,3410,3410,3410,3410,2
|
|
20240314,120200,271483845,3410,3410,3410,3410,2
|
|
20240314,120100,271477025,3410,3410,3410,3410,4
|
|
20240314,120000,271463385,3410,3410,3410,3410,2
|
|
20240314,115900,271456565,3410,3410,3410,3410,2
|
|
20240314,115800,271449745,3410,3410,3410,3410,6
|
|
20240314,115700,271429285,3410,3410,3410,3410,7
|
|
20240314,115600,271405415,3410,3410,3410,3410,2
|
|
20240314,115500,271398595,3410,3410,3410,3410,4
|
|
20240314,115400,271384955,3410,3410,3410,3410,2
|
|
20240314,115300,271378135,3410,3410,3410,3410,333
|
|
20240314,115200,270242605,3410,3410,3410,3410,0
|
|
20240314,115100,270242605,3410,3410,3410,3410,0
|
|
20240314,115000,270242605,3410,3410,3410,3410,5
|
|
20240314,114900,270225555,3410,3410,3410,3410,0
|
|
20240314,114800,270225555,3410,3410,3410,3410,0
|
|
20240314,114700,270225555,3410,3410,3410,3410,0
|
|
20240314,114600,270225555,3410,3410,3410,3410,0
|
|
20240314,114500,270225555,3410,3410,3410,3410,0
|
|
20240314,114400,270225555,3410,3410,3410,3410,0
|
|
20240314,114300,270225555,3410,3410,3410,3410,0
|
|
20240314,114200,270225555,3410,3410,3410,3410,0
|
|
20240314,114100,270225555,3410,3410,3410,3410,37
|
|
20240314,114000,270099385,3410,3410,3410,3410,0
|
|
20240314,113900,270099385,3410,3410,3410,3410,0
|
|
20240314,113800,270099385,3410,3410,3410,3410,1272
|
|
20240314,113700,265761865,3405,3415,3415,3405,2488
|
|
20240314,113600,257275420,3415,3415,3415,3415,0
|
|
20240314,113500,257275420,3415,3435,3435,3415,7559
|
|
20240314,113400,231412095,3435,3435,3435,3435,2
|
|
20240314,113300,231405225,3435,3435,3435,3435,4
|
|
20240314,113200,231391485,3435,3440,3440,3435,1095
|
|
20240314,113100,227630150,3440,3440,3440,3440,2
|
|
20240314,113000,227623270,3435,3435,3435,3435,0
|
|
20240314,112900,227623270,3435,3435,3435,3435,0
|
|
20240314,112800,227623270,3435,3435,3435,3435,0
|
|
20240314,112700,227623270,3435,3435,3435,3435,0
|
|
20240314,112600,227623270,3435,3435,3435,3435,0
|
|
20240314,112500,227623270,3435,3435,3435,3435,1048
|
|
20240314,112400,224023390,3435,3435,3435,3435,0
|
|
20240314,112300,224023390,3435,3435,3435,3435,0
|
|
20240314,112200,224023390,3435,3435,3435,3435,0
|
|
20240314,112100,224023390,3435,3435,3435,3435,0
|
|
20240314,112000,224023390,3435,3435,3435,3435,622
|
|
20240314,111900,221886820,3435,3435,3435,3435,2
|
|
20240314,111800,221879950,3435,3435,3435,3435,2
|
|
20240314,111700,221873080,3435,3435,3435,3435,4
|
|
20240314,111600,221859340,3435,3435,3435,3435,2
|
|
20240314,111500,221852470,3435,3435,3435,3435,102
|
|
20240314,111400,221502100,3430,3430,3430,3430,0
|
|
20240314,111300,221502100,3430,3430,3430,3430,0
|
|
20240314,111200,221502100,3430,3430,3430,3430,0
|
|
20240314,111100,221502100,3430,3430,3430,3430,1
|
|
20240314,111000,221498670,3430,3430,3430,3430,0
|
|
20240314,110900,221498670,3430,3430,3430,3430,482
|
|
20240314,110800,219845410,3430,3430,3430,3430,4
|
|
20240314,110700,219831690,3430,3430,3430,3430,2
|
|
20240314,110600,219824830,3430,3430,3430,3430,2
|
|
20240314,110500,219817970,3430,3430,3430,3430,4
|
|
20240314,110400,219804250,3430,3430,3430,3430,2
|
|
20240314,110300,219797390,3430,3430,3430,3430,154
|
|
20240314,110200,219269170,3430,3430,3430,3430,100
|
|
20240314,110100,218926170,3430,3430,3430,3430,1334
|
|
20240314,110000,214350550,3430,3435,3435,3430,202
|
|
20240314,105900,213657680,3435,3435,3435,3435,9
|
|
20240314,105800,213626765,3435,3435,3435,3435,14
|
|
20240314,105700,213578675,3440,3440,3440,3440,2
|
|
20240314,105600,213571795,3445,3440,3445,3440,2
|
|
20240314,105500,213564910,3445,3430,3445,3430,311
|
|
20240314,105400,212493655,3445,3440,3445,3430,332
|
|
20240314,105300,211351725,3440,3440,3440,3440,3
|
|
20240314,105200,211341405,3440,3440,3440,3435,172
|
|
20240314,105100,210750475,3440,3440,3440,3440,2
|
|
20240314,105000,210743595,3440,3440,3440,3440,52
|
|
20240314,104900,210564715,3440,3440,3440,3440,4
|
|
20240314,104800,210550955,3440,3440,3440,3440,3
|
|
20240314,104700,210540635,3435,3440,3440,3435,3
|
|
20240314,104600,210530320,3440,3440,3440,3440,9
|
|
20240314,104500,210499360,3440,3440,3440,3440,2
|
|
20240314,104400,210492480,3440,3440,3440,3440,2
|
|
20240314,104300,210485600,3440,3440,3440,3440,4
|
|
20240314,104200,210471840,3440,3440,3440,3440,2
|
|
20240314,104100,210464960,3440,3440,3440,3440,2
|
|
20240314,104000,210458080,3440,3440,3440,3440,4
|
|
20240314,103900,210444320,3440,3440,3440,3440,2
|
|
20240314,103800,210437440,3440,3440,3440,3440,2
|
|
20240314,103700,210430560,3440,3440,3440,3440,14
|
|
20240314,103600,210382400,3440,3440,3445,3440,4
|
|
20240314,103500,210368635,3445,3445,3445,3445,2
|
|
20240314,103400,210361745,3445,3430,3445,3425,1537
|
|
20240314,103300,205091590,3430,3420,3430,3420,2042
|
|
20240314,103200,198087540,3430,3435,3435,3425,6644
|
|
20240314,103100,175331355,3435,3435,3435,3435,0
|
|
20240314,103000,175331355,3435,3435,3445,3435,3
|
|
20240314,102900,175321040,3445,3435,3445,3435,202
|
|
20240314,102800,174626080,3440,3435,3440,3435,2
|
|
20240314,102700,174619205,3440,3435,3440,3435,4
|
|
20240314,102600,174605455,3440,3435,3440,3435,2
|
|
20240314,102500,174598580,3440,3435,3440,3435,3002
|
|
20240314,102400,164273105,3430,3430,3435,3430,19
|
|
20240314,102300,164207930,3440,3430,3440,3430,23
|
|
20240314,102200,164128930,3440,3430,3440,3430,604
|
|
20240314,102100,162056170,3430,3425,3430,3425,352
|
|
20240314,102000,160849040,3420,3415,3420,3415,7536
|
|
20240314,101900,135076070,3415,3405,3415,3405,1956
|
|
20240314,101800,128401730,3405,3400,3405,3400,6450
|
|
20240314,101700,106468690,3400,3395,3400,3395,27
|
|
20240314,101600,106376905,3390,3385,3390,3385,4392
|
|
20240314,101500,91500895,3385,3385,3385,3385,4
|
|
20240314,101400,91487355,3385,3385,3385,3385,2
|
|
20240314,101300,91480585,3385,3390,3390,3385,46
|
|
20240314,101200,91324800,3390,3390,3390,3390,22
|
|
20240314,101100,91250220,3390,3390,3390,3390,104
|
|
20240314,101000,90897660,3390,3390,3390,3390,22
|
|
20240314,100900,90823080,3390,3390,3390,3390,1
|
|
20240314,100800,90819690,3385,3385,3385,3385,1
|
|
20240314,100700,90816305,3375,3375,3375,3375,0
|
|
20240314,100600,90816305,3375,3375,3375,3375,0
|
|
20240314,100500,90816305,3375,3375,3375,3375,500
|
|
20240314,100400,89128805,3375,3380,3380,3375,3423
|
|
20240314,100300,77559515,3390,3390,3390,3390,2
|
|
20240314,100200,77552735,3390,3390,3390,3390,164
|
|
20240314,100100,76996775,3390,3390,3390,3390,149
|
|
20240314,100000,76491665,3390,3390,3390,3390,2
|
|
20240314,095900,76484885,3390,3390,3390,3390,4
|
|
20240314,095800,76471325,3390,3390,3390,3390,16
|
|
20240314,095700,76417085,3390,3390,3395,3390,822
|
|
20240314,095600,73629880,3390,3390,3390,3390,14
|
|
20240314,095500,73582420,3390,3390,3390,3390,2
|
|
20240314,095400,73575640,3390,3390,3390,3390,202
|
|
20240314,095300,72890860,3380,3380,3380,3380,0
|
|
20240314,095200,72890860,3380,3380,3380,3380,0
|
|
20240314,095100,72890860,3380,3380,3380,3380,0
|
|
20240314,095000,72890860,3380,3380,3380,3380,0
|
|
20240314,094900,72890860,3380,3380,3380,3380,0
|
|
20240314,094800,72890860,3380,3390,3390,3380,902
|
|
20240314,094700,69841705,3390,3390,3390,3390,102
|
|
20240314,094600,69495925,3390,3390,3390,3390,7
|
|
20240314,094500,69472195,3385,3385,3385,3385,231
|
|
20240314,094400,68690260,3385,3385,3385,3385,3
|
|
20240314,094300,68680105,3380,3380,3380,3380,103
|
|
20240314,094200,68331965,3380,3380,3380,3380,245
|
|
20240314,094100,67503865,3380,3380,3380,3380,861
|
|
20240314,094000,64593685,3380,3380,3380,3380,1
|
|
20240314,093900,64590305,3380,3380,3380,3380,1018
|
|
20240314,093800,61149465,3380,3380,3380,3380,2
|
|
20240314,093700,61142705,3370,3390,3395,3370,6045
|
|
20240314,093600,40715205,3390,3390,3390,3390,404
|
|
20240314,093500,39345645,3390,3390,3390,3390,0
|
|
20240314,093400,39345645,3390,3390,3390,3390,1355
|
|
20240314,093300,34752195,3390,3390,3390,3390,673
|
|
20240314,093200,32470725,3400,3400,3400,3400,2
|
|
20240314,093100,32463925,3400,3400,3400,3400,4
|
|
20240314,093000,32450325,3400,3400,3400,3400,200
|
|
20240314,092900,31770325,3390,3390,3390,3390,2043
|
|
20240314,092800,24844555,3400,3400,3400,3400,4
|
|
20240314,092700,24830955,3400,3400,3400,3400,2
|
|
20240314,092600,24824155,3400,3400,3400,3400,2
|
|
20240314,092500,24817355,3400,3400,3400,3400,4
|
|
20240314,092400,24803755,3400,3400,3400,3400,502
|
|
20240314,092300,23096955,3400,3390,3400,3390,1377
|
|
20240314,092200,18424795,3390,3390,3390,3390,0
|
|
20240314,092100,18424795,3390,3395,3395,3390,273
|
|
20240314,092000,17499310,3390,3395,3395,3390,102
|
|
20240314,091900,17153520,3395,3395,3395,3395,2
|
|
20240314,091800,17146730,3395,3400,3400,3395,29
|
|
20240314,091700,17048225,3390,3390,3390,3390,1
|
|
20240314,091600,17044835,3390,3395,3395,3390,122
|
|
20240314,091500,16631130,3395,3400,3400,3395,3849
|
|
20240314,091400,3544825,3405,3405,3405,3405,18
|
|
20240314,091300,3483535,3405,3405,3405,3405,0
|
|
20240314,091200,3483535,3405,3405,3405,3405,112
|
|
20240314,091100,3102175,3400,3405,3405,3400,18
|
|
20240314,091000,3040970,3400,3400,3400,3400,195
|
|
20240314,090900,2377970,3400,3400,3400,3400,3
|
|
20240314,090800,2367770,3395,3395,3395,3395,0
|
|
20240314,090700,2367770,3395,3395,3395,3395,0
|
|
20240314,090600,2367770,3395,3395,3395,3395,0
|
|
20240314,090500,2367770,3395,3405,3405,3395,123
|
|
20240314,090400,1949510,3405,3405,3405,3405,0
|
|
20240314,090300,1949510,3405,3405,3405,3405,2
|
|
20240314,090200,1942700,3405,3405,3405,3405,2
|
|
20240314,090100,1935890,3405,3405,3405,3405,1
|
|
20240314,090000,1932485,3400,3415,3415,3400,566
|