665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,200200,220096585,3430,3430,3430,3430,765
|
|
20240315,200100,220096585,3430,3430,3430,3430,0
|
|
20240315,200000,220096585,3430,3430,3430,3430,0
|
|
20240315,195900,220096585,3430,3430,3430,3430,0
|
|
20240315,195800,220096585,3430,3430,3430,3430,0
|
|
20240315,195700,220096585,3430,3430,3430,3430,0
|
|
20240315,195600,220096585,3430,3430,3430,3430,0
|
|
20240315,195500,220096585,3430,3430,3430,3430,0
|
|
20240315,195400,220096585,3430,3430,3430,3430,0
|
|
20240315,195300,220096585,3430,3430,3430,3430,0
|
|
20240315,195200,220096585,3430,3430,3430,3430,0
|
|
20240315,195100,220096585,3430,3430,3430,3430,0
|
|
20240315,195000,220096585,3430,3430,3430,3430,0
|
|
20240315,194900,220096585,3430,3430,3430,3430,0
|
|
20240315,194800,220096585,3430,3430,3430,3430,0
|
|
20240315,194700,220096585,3430,3430,3430,3430,0
|
|
20240315,194600,220096585,3430,3430,3430,3430,0
|
|
20240315,194500,220096585,3430,3430,3430,3430,0
|
|
20240315,194400,220096585,3430,3430,3430,3430,0
|
|
20240315,194300,220096585,3430,3430,3430,3430,0
|
|
20240315,194200,220096585,3430,3430,3430,3430,0
|
|
20240315,194100,220096585,3430,3430,3430,3430,0
|
|
20240315,194000,220096585,3430,3430,3430,3430,0
|
|
20240315,193900,220096585,3430,3430,3430,3430,0
|
|
20240315,193800,220096585,3430,3430,3430,3430,0
|
|
20240315,193700,220096585,3430,3430,3430,3430,0
|
|
20240315,193600,220096585,3430,3430,3430,3430,0
|
|
20240315,193500,220096585,3430,3430,3430,3430,0
|
|
20240315,193400,220096585,3430,3430,3430,3430,0
|
|
20240315,193300,220096585,3430,3430,3430,3430,0
|
|
20240315,193200,220096585,3430,3430,3430,3430,765
|
|
20240315,193100,220096585,3430,3430,3430,3430,0
|
|
20240315,193000,220096585,3430,3430,3430,3430,0
|
|
20240315,192900,220096585,3430,3430,3430,3430,0
|
|
20240315,192800,220096585,3430,3430,3430,3430,0
|
|
20240315,192700,220096585,3430,3430,3430,3430,0
|
|
20240315,192600,220096585,3430,3430,3430,3430,0
|
|
20240315,192500,220096585,3430,3430,3430,3430,0
|
|
20240315,192400,220096585,3430,3430,3430,3430,0
|
|
20240315,192300,220096585,3430,3430,3430,3430,0
|
|
20240315,192200,220096585,3430,3430,3430,3430,0
|
|
20240315,192100,220096585,3430,3430,3430,3430,0
|
|
20240315,192000,220096585,3430,3430,3430,3430,0
|
|
20240315,191900,220096585,3430,3430,3430,3430,0
|
|
20240315,191800,220096585,3430,3430,3430,3430,0
|
|
20240315,191700,220096585,3430,3430,3430,3430,0
|
|
20240315,191600,220096585,3430,3430,3430,3430,0
|
|
20240315,191500,220096585,3430,3430,3430,3430,0
|
|
20240315,191400,220096585,3430,3430,3430,3430,0
|
|
20240315,191300,220096585,3430,3430,3430,3430,0
|
|
20240315,191200,220096585,3430,3430,3430,3430,0
|
|
20240315,191100,220096585,3430,3430,3430,3430,0
|
|
20240315,191000,220096585,3430,3430,3430,3430,0
|
|
20240315,190900,220096585,3430,3430,3430,3430,0
|
|
20240315,190800,220096585,3430,3430,3430,3430,0
|
|
20240315,190700,220096585,3430,3430,3430,3430,0
|
|
20240315,190600,220096585,3430,3430,3430,3430,0
|
|
20240315,190500,220096585,3430,3430,3430,3430,0
|
|
20240315,190400,220096585,3430,3430,3430,3430,0
|
|
20240315,190300,220096585,3430,3430,3430,3430,0
|
|
20240315,190200,220096585,3430,3430,3430,3430,765
|
|
20240315,190100,220096585,3430,3430,3430,3430,0
|
|
20240315,190000,220096585,3430,3430,3430,3430,0
|
|
20240315,185900,220096585,3430,3430,3430,3430,0
|
|
20240315,185800,220096585,3430,3430,3430,3430,0
|
|
20240315,185700,220096585,3430,3430,3430,3430,0
|
|
20240315,185600,220096585,3430,3430,3430,3430,0
|
|
20240315,185500,220096585,3430,3430,3430,3430,0
|
|
20240315,185400,220096585,3430,3430,3430,3430,0
|
|
20240315,185300,220096585,3430,3430,3430,3430,0
|
|
20240315,185200,220096585,3430,3430,3430,3430,0
|
|
20240315,185100,220096585,3430,3430,3430,3430,0
|
|
20240315,185000,220096585,3430,3430,3430,3430,0
|
|
20240315,184900,220096585,3430,3430,3430,3430,0
|
|
20240315,184800,220096585,3430,3430,3430,3430,0
|
|
20240315,184700,220096585,3430,3430,3430,3430,0
|
|
20240315,184600,220096585,3430,3430,3430,3430,0
|
|
20240315,184500,220096585,3430,3430,3430,3430,0
|
|
20240315,184400,220096585,3430,3430,3430,3430,0
|
|
20240315,184300,220096585,3430,3430,3430,3430,0
|
|
20240315,184200,220096585,3430,3430,3430,3430,0
|
|
20240315,184100,220096585,3430,3430,3430,3430,0
|
|
20240315,184000,220096585,3430,3430,3430,3430,0
|
|
20240315,183900,220096585,3430,3430,3430,3430,0
|
|
20240315,183800,220096585,3430,3430,3430,3430,0
|
|
20240315,183700,220096585,3430,3430,3430,3430,0
|
|
20240315,183600,220096585,3430,3430,3430,3430,0
|
|
20240315,183500,220096585,3430,3430,3430,3430,0
|
|
20240315,183400,220096585,3430,3430,3430,3430,0
|
|
20240315,183300,220096585,3430,3430,3430,3430,0
|
|
20240315,183200,220096585,3430,3430,3430,3430,765
|
|
20240315,183100,220096585,3430,3430,3430,3430,0
|
|
20240315,183000,220096585,3430,3430,3430,3430,0
|
|
20240315,182900,220096585,3430,3430,3430,3430,0
|
|
20240315,182800,220096585,3430,3430,3430,3430,0
|
|
20240315,182700,220096585,3430,3430,3430,3430,0
|
|
20240315,182600,220096585,3430,3430,3430,3430,0
|
|
20240315,182500,220096585,3430,3430,3430,3430,0
|
|
20240315,182400,220096585,3430,3430,3430,3430,0
|
|
20240315,182300,220096585,3430,3430,3430,3430,0
|
|
20240315,182200,220096585,3430,3430,3430,3430,0
|
|
20240315,182100,220096585,3430,3430,3430,3430,0
|
|
20240315,182000,220096585,3430,3430,3430,3430,0
|
|
20240315,181900,220096585,3430,3430,3430,3430,0
|
|
20240315,181800,220096585,3430,3430,3430,3430,0
|
|
20240315,181700,220096585,3430,3430,3430,3430,0
|
|
20240315,181600,220096585,3430,3430,3430,3430,0
|
|
20240315,181500,220096585,3430,3430,3430,3430,0
|
|
20240315,181400,220096585,3430,3430,3430,3430,0
|
|
20240315,181300,220096585,3430,3430,3430,3430,0
|
|
20240315,181200,220096585,3430,3430,3430,3430,0
|
|
20240315,181100,220096585,3430,3430,3430,3430,0
|
|
20240315,181000,220096585,3430,3430,3430,3430,0
|
|
20240315,180900,220096585,3430,3430,3430,3430,0
|
|
20240315,180800,220096585,3430,3430,3430,3430,0
|
|
20240315,180700,220096585,3430,3430,3430,3430,0
|
|
20240315,180600,220096585,3430,3430,3430,3430,0
|
|
20240315,180500,220096585,3430,3430,3430,3430,0
|
|
20240315,180400,220096585,3430,3430,3430,3430,0
|
|
20240315,180300,220096585,3430,3430,3430,3430,0
|
|
20240315,180200,220096585,3430,3430,3430,3430,765
|
|
20240315,180100,220096585,3430,3430,3430,3430,0
|
|
20240315,180000,220096585,3430,3430,3430,3430,0
|
|
20240315,175900,220096585,3430,3430,3430,3430,0
|
|
20240315,175800,220096585,3430,3430,3430,3430,0
|
|
20240315,175700,220096585,3430,3430,3430,3430,0
|
|
20240315,175600,220096585,3430,3430,3430,3430,0
|
|
20240315,175500,220096585,3430,3430,3430,3430,0
|
|
20240315,175400,220096585,3430,3430,3430,3430,0
|
|
20240315,175300,220096585,3430,3430,3430,3430,0
|
|
20240315,175200,220096585,3430,3430,3430,3430,0
|
|
20240315,175100,220096585,3430,3430,3430,3430,0
|
|
20240315,175000,220096585,3430,3430,3430,3430,0
|
|
20240315,174900,220096585,3430,3430,3430,3430,0
|
|
20240315,174800,220096585,3430,3430,3430,3430,0
|
|
20240315,174700,220096585,3430,3430,3430,3430,0
|
|
20240315,174600,220096585,3430,3430,3430,3430,0
|
|
20240315,174500,220096585,3430,3430,3430,3430,0
|
|
20240315,174400,220096585,3430,3430,3430,3430,0
|
|
20240315,174300,220096585,3430,3430,3430,3430,0
|
|
20240315,174200,220096585,3430,3430,3430,3430,0
|
|
20240315,174100,220096585,3430,3430,3430,3430,0
|
|
20240315,174000,220096585,3430,3430,3430,3430,0
|
|
20240315,173900,220096585,3430,3430,3430,3430,0
|
|
20240315,173800,220096585,3430,3430,3430,3430,0
|
|
20240315,173700,220096585,3430,3430,3430,3430,0
|
|
20240315,173600,220096585,3430,3430,3430,3430,0
|
|
20240315,173500,220096585,3430,3430,3430,3430,0
|
|
20240315,173400,220096585,3430,3430,3430,3430,0
|
|
20240315,173300,220096585,3430,3430,3430,3430,0
|
|
20240315,173200,220096585,3430,3430,3430,3430,765
|
|
20240315,173100,220096585,3430,3430,3430,3430,0
|
|
20240315,173000,220096585,3430,3430,3430,3430,0
|
|
20240315,172900,220096585,3430,3430,3430,3430,0
|
|
20240315,172800,220096585,3430,3430,3430,3430,0
|
|
20240315,172700,220096585,3430,3430,3430,3430,0
|
|
20240315,172600,220096585,3430,3430,3430,3430,0
|
|
20240315,172500,220096585,3430,3430,3430,3430,0
|
|
20240315,172400,220096585,3430,3430,3430,3430,0
|
|
20240315,172300,220096585,3430,3430,3430,3430,0
|
|
20240315,172200,220096585,3430,3430,3430,3430,0
|
|
20240315,172100,220096585,3430,3430,3430,3430,0
|
|
20240315,172000,220096585,3430,3430,3430,3430,0
|
|
20240315,171900,220096585,3430,3430,3430,3430,0
|
|
20240315,171800,220096585,3430,3430,3430,3430,0
|
|
20240315,171700,220096585,3430,3430,3430,3430,0
|
|
20240315,171600,220096585,3430,3430,3430,3430,0
|
|
20240315,171500,220096585,3430,3430,3430,3430,0
|
|
20240315,171400,220096585,3430,3430,3430,3430,0
|
|
20240315,171300,220096585,3430,3430,3430,3430,0
|
|
20240315,171200,220096585,3430,3430,3430,3430,0
|
|
20240315,171100,220096585,3430,3430,3430,3430,0
|
|
20240315,171000,220096585,3430,3430,3430,3430,0
|
|
20240315,170900,220096585,3430,3430,3430,3430,0
|
|
20240315,170800,220096585,3430,3430,3430,3430,0
|
|
20240315,170700,220096585,3430,3430,3430,3430,0
|
|
20240315,170600,220096585,3430,3430,3430,3430,0
|
|
20240315,170500,220096585,3430,3430,3430,3430,0
|
|
20240315,170400,220096585,3430,3430,3430,3430,0
|
|
20240315,170300,220096585,3430,3430,3430,3430,0
|
|
20240315,170200,220096585,3430,3430,3430,3430,765
|
|
20240315,170100,220096585,3430,3430,3430,3430,0
|
|
20240315,170000,220096585,3430,3430,3430,3430,0
|
|
20240315,165900,220096585,3430,3430,3430,3430,0
|
|
20240315,165800,220096585,3430,3430,3430,3430,0
|
|
20240315,165700,220096585,3430,3430,3430,3430,0
|
|
20240315,165600,220096585,3430,3430,3430,3430,0
|
|
20240315,165500,220096585,3430,3430,3430,3430,0
|
|
20240315,165400,220096585,3430,3430,3430,3430,0
|
|
20240315,165300,220096585,3430,3430,3430,3430,0
|
|
20240315,165200,220096585,3430,3430,3430,3430,0
|
|
20240315,165100,220096585,3430,3430,3430,3430,0
|
|
20240315,165000,220096585,3430,3430,3430,3430,0
|
|
20240315,164900,220096585,3430,3430,3430,3430,0
|
|
20240315,164800,220096585,3430,3430,3430,3430,0
|
|
20240315,164700,220096585,3430,3430,3430,3430,0
|
|
20240315,164600,220096585,3430,3430,3430,3430,0
|
|
20240315,164500,220096585,3430,3430,3430,3430,0
|
|
20240315,164400,220096585,3430,3430,3430,3430,0
|
|
20240315,164300,220096585,3430,3430,3430,3430,0
|
|
20240315,164200,220096585,3430,3430,3430,3430,0
|
|
20240315,164100,220096585,3430,3430,3430,3430,0
|
|
20240315,164000,220096585,3430,3430,3430,3430,0
|
|
20240315,163900,220096585,3430,3430,3430,3430,0
|
|
20240315,163800,220096585,3430,3430,3430,3430,0
|
|
20240315,163700,220096585,3430,3430,3430,3430,0
|
|
20240315,163600,220096585,3430,3430,3430,3430,0
|
|
20240315,163500,220096585,3430,3430,3430,3430,0
|
|
20240315,163400,220096585,3430,3430,3430,3430,0
|
|
20240315,163300,220096585,3430,3430,3430,3430,0
|
|
20240315,163200,220096585,3430,3430,3430,3430,765
|
|
20240315,163100,220096585,3430,3430,3430,3430,0
|
|
20240315,163000,220096585,3430,3430,3430,3430,0
|
|
20240315,162900,220096585,3430,3430,3430,3430,0
|
|
20240315,162800,220096585,3430,3430,3430,3430,0
|
|
20240315,162700,220096585,3430,3430,3430,3430,0
|
|
20240315,162600,220096585,3430,3430,3430,3430,0
|
|
20240315,162500,220096585,3430,3430,3430,3430,0
|
|
20240315,162400,220096585,3430,3430,3430,3430,0
|
|
20240315,162300,220096585,3430,3430,3430,3430,0
|
|
20240315,162200,220096585,3430,3430,3430,3430,0
|
|
20240315,162100,220096585,3430,3430,3430,3430,0
|
|
20240315,162000,220096585,3430,3430,3430,3430,0
|
|
20240315,161900,220096585,3430,3430,3430,3430,0
|
|
20240315,161800,220096585,3430,3430,3430,3430,0
|
|
20240315,161700,220096585,3430,3430,3430,3430,0
|
|
20240315,161600,220096585,3430,3430,3430,3430,0
|
|
20240315,161500,220096585,3430,3430,3430,3430,0
|
|
20240315,161400,220096585,3430,3430,3430,3430,0
|
|
20240315,161300,220096585,3430,3430,3430,3430,0
|
|
20240315,161200,220096585,3430,3430,3430,3430,0
|
|
20240315,161100,220096585,3430,3430,3430,3430,0
|
|
20240315,161000,220096585,3430,3430,3430,3430,0
|
|
20240315,160900,220096585,3430,3430,3430,3430,0
|
|
20240315,160800,220096585,3430,3430,3430,3430,0
|
|
20240315,160700,220096585,3430,3430,3430,3430,0
|
|
20240315,160600,220096585,3430,3430,3430,3430,0
|
|
20240315,160500,220096585,3430,3430,3430,3430,0
|
|
20240315,160400,220096585,3430,3430,3430,3430,0
|
|
20240315,160300,220096585,3430,3430,3430,3430,0
|
|
20240315,160200,220096585,3430,3430,3430,3430,765
|
|
20240315,160100,220096585,3430,3430,3430,3430,0
|
|
20240315,160000,220096585,3430,3430,3430,3430,0
|
|
20240315,155900,220096585,3430,3430,3430,3430,0
|
|
20240315,155800,220096585,3430,3430,3430,3430,0
|
|
20240315,155700,220096585,3430,3430,3430,3430,0
|
|
20240315,155600,220096585,3430,3430,3430,3430,0
|
|
20240315,155500,220096585,3430,3430,3430,3430,0
|
|
20240315,155400,220096585,3430,3430,3430,3430,0
|
|
20240315,155300,220096585,3430,3430,3430,3430,0
|
|
20240315,155200,220096585,3430,3430,3430,3430,0
|
|
20240315,155100,220096585,3430,3430,3430,3430,0
|
|
20240315,155000,220096585,3430,3430,3430,3430,0
|
|
20240315,154900,220096585,3430,3430,3430,3430,0
|
|
20240315,154800,220096585,3430,3430,3430,3430,0
|
|
20240315,154700,220096585,3430,3430,3430,3430,0
|
|
20240315,154600,220096585,3430,3430,3430,3430,0
|
|
20240315,154500,220096585,3430,3430,3430,3430,0
|
|
20240315,154400,220096585,3430,3430,3430,3430,0
|
|
20240315,154300,220096585,3430,3430,3430,3430,0
|
|
20240315,154200,220096585,3430,3430,3430,3430,0
|
|
20240315,154100,220096585,3430,3430,3430,3430,0
|
|
20240315,154000,220096585,3430,3430,3430,3430,0
|
|
20240315,153900,220096585,3430,3430,3430,3430,0
|
|
20240315,153800,220096585,3430,3430,3430,3430,0
|
|
20240315,153700,220096585,3430,3430,3430,3430,0
|
|
20240315,153600,220096585,3430,3430,3430,3430,0
|
|
20240315,153500,220096585,3430,3430,3430,3430,0
|
|
20240315,153400,220096585,3430,3430,3430,3430,0
|
|
20240315,153300,220096585,3430,3430,3430,3430,0
|
|
20240315,153200,220096585,3430,3430,3430,3430,765
|
|
20240315,153100,220096585,3430,3430,3430,3430,0
|
|
20240315,153000,220096585,3430,3430,3430,3430,765
|
|
20240315,152900,217472635,3415,3415,3415,3415,0
|
|
20240315,152800,217472635,3415,3415,3415,3415,0
|
|
20240315,152700,217472635,3415,3415,3415,3415,0
|
|
20240315,152600,217472635,3415,3415,3415,3415,0
|
|
20240315,152500,217472635,3415,3415,3415,3415,0
|
|
20240315,152400,217472635,3415,3415,3415,3415,0
|
|
20240315,152300,217472635,3415,3415,3415,3415,0
|
|
20240315,152200,217472635,3415,3415,3415,3415,0
|
|
20240315,152100,217472635,3415,3415,3415,3415,0
|
|
20240315,152000,217472635,3415,3415,3415,3415,0
|
|
20240315,151900,217472635,3415,3415,3415,3415,5
|
|
20240315,151800,217455560,3430,3430,3430,3415,166
|
|
20240315,151700,216887910,3430,3430,3430,3430,0
|
|
20240315,151600,216887910,3430,3430,3430,3430,3
|
|
20240315,151500,216877620,3430,3430,3430,3430,3
|
|
20240315,151400,216867330,3430,3430,3430,3430,4
|
|
20240315,151300,216853610,3430,3430,3430,3430,48
|
|
20240315,151200,216688970,3430,3430,3430,3430,3
|
|
20240315,151100,216678680,3430,3430,3430,3430,4
|
|
20240315,151000,216664960,3420,3420,3420,3420,0
|
|
20240315,150900,216664960,3420,3420,3420,3420,0
|
|
20240315,150800,216664960,3420,3420,3420,3420,151
|
|
20240315,150700,216148540,3430,3430,3430,3430,3
|
|
20240315,150600,216138250,3430,3430,3430,3430,4
|
|
20240315,150500,216124530,3430,3430,3430,3430,3
|
|
20240315,150400,216114240,3430,3430,3430,3430,3
|
|
20240315,150300,216103950,3430,3430,3430,3430,1
|
|
20240315,150200,216100520,3425,3425,3425,3425,9
|
|
20240315,150100,216069695,3425,3430,3430,3425,12
|
|
20240315,150000,216028580,3430,3430,3430,3430,5
|
|
20240315,145900,216011430,3430,3430,3430,3430,4
|
|
20240315,145800,215997710,3430,3430,3430,3430,0
|
|
20240315,145700,215997710,3430,3430,3430,3430,3
|
|
20240315,145600,215987420,3430,3430,3430,3430,3
|
|
20240315,145500,215977130,3430,3430,3430,3430,4
|
|
20240315,145400,215963410,3430,3420,3430,3420,1744
|
|
20240315,145300,209982820,3420,3420,3420,3420,3
|
|
20240315,145200,209972560,3420,3420,3420,3420,3
|
|
20240315,145100,209962300,3420,3420,3420,3420,35
|
|
20240315,145000,209842600,3420,3420,3420,3420,3
|
|
20240315,144900,209832340,3420,3420,3420,3420,0
|
|
20240315,144800,209832340,3420,3420,3420,3420,3
|
|
20240315,144700,209822080,3420,3420,3420,3420,4
|
|
20240315,144600,209808400,3420,3420,3420,3420,3
|
|
20240315,144500,209798140,3420,3420,3420,3420,5001
|
|
20240315,144400,192694720,3415,3415,3415,3415,0
|
|
20240315,144300,192694720,3415,3420,3420,3415,1508
|
|
20240315,144200,187544880,3420,3420,3420,3420,3
|
|
20240315,144100,187534620,3420,3420,3420,3420,3
|
|
20240315,144000,187524360,3420,3420,3420,3420,41
|
|
20240315,143900,187384140,3420,3420,3420,3420,0
|
|
20240315,143800,187384140,3420,3420,3420,3420,3
|
|
20240315,143700,187373880,3420,3420,3420,3420,3
|
|
20240315,143600,187363620,3420,3420,3420,3420,4
|
|
20240315,143500,187349940,3420,3420,3420,3420,3
|
|
20240315,143400,187339680,3420,3420,3420,3420,0
|
|
20240315,143300,187339680,3420,3420,3420,3420,3
|
|
20240315,143200,187329420,3420,3420,3420,3420,4
|
|
20240315,143100,187315740,3420,3420,3420,3420,3
|
|
20240315,143000,187305480,3420,3420,3420,3420,0
|
|
20240315,142900,187305480,3420,3420,3420,3420,3
|
|
20240315,142800,187295220,3420,3420,3420,3420,4
|
|
20240315,142700,187281540,3420,3420,3420,3420,3
|
|
20240315,142600,187271280,3420,3420,3420,3420,3
|
|
20240315,142500,187261020,3420,3420,3420,3420,0
|
|
20240315,142400,187261020,3420,3420,3420,3420,4
|
|
20240315,142300,187247340,3420,3420,3420,3420,3
|
|
20240315,142200,187237080,3420,3420,3420,3420,5
|
|
20240315,142100,187219980,3415,3415,3415,3415,0
|
|
20240315,142000,187219980,3415,3415,3415,3415,0
|
|
20240315,141900,187219980,3415,3415,3415,3415,1670
|
|
20240315,141800,181516930,3420,3420,3420,3420,3
|
|
20240315,141700,181506670,3420,3420,3420,3420,4
|
|
20240315,141600,181492990,3420,3420,3420,3420,3
|
|
20240315,141500,181482730,3420,3420,3420,3420,0
|
|
20240315,141400,181482730,3420,3420,3420,3420,3
|
|
20240315,141300,181472470,3420,3420,3420,3420,4
|
|
20240315,141200,181458790,3420,3420,3420,3420,3
|
|
20240315,141100,181448530,3420,3420,3420,3420,3
|
|
20240315,141000,181438270,3420,3420,3420,3420,1
|
|
20240315,140900,181434850,3415,3415,3415,3415,0
|
|
20240315,140800,181434850,3415,3415,3415,3415,547
|
|
20240315,140700,179566845,3415,3415,3415,3415,3
|
|
20240315,140600,179556600,3415,3415,3415,3415,0
|
|
20240315,140500,179556600,3415,3415,3415,3415,4
|
|
20240315,140400,179542940,3415,3415,3415,3415,24
|
|
20240315,140300,179460980,3420,3420,3420,3420,3
|
|
20240315,140200,179450720,3420,3420,3420,3420,4
|
|
20240315,140100,179437040,3420,3420,3420,3420,0
|
|
20240315,140000,179437040,3420,3420,3420,3420,3
|
|
20240315,135900,179426780,3420,3420,3420,3420,3
|
|
20240315,135800,179416520,3420,3420,3420,3420,4
|
|
20240315,135700,179402840,3420,3420,3420,3420,3
|
|
20240315,135600,179392580,3420,3420,3420,3420,0
|
|
20240315,135500,179392580,3420,3420,3420,3420,3
|
|
20240315,135400,179382320,3420,3420,3420,3420,4
|
|
20240315,135300,179368640,3420,3420,3420,3420,3
|
|
20240315,135200,179358380,3420,3420,3420,3420,1
|
|
20240315,135100,179354960,3410,3410,3410,3410,0
|
|
20240315,135000,179354960,3410,3415,3415,3410,1596
|
|
20240315,134900,173904750,3420,3420,3420,3420,3
|
|
20240315,134800,173894490,3420,3420,3420,3420,3
|
|
20240315,134700,173884230,3420,3420,3420,3420,0
|
|
20240315,134600,173884230,3420,3420,3420,3420,4
|
|
20240315,134500,173870550,3420,3420,3420,3420,3
|
|
20240315,134400,173860290,3420,3420,3420,3420,3
|
|
20240315,134300,173850030,3420,3420,3420,3420,74
|
|
20240315,134200,173596950,3420,3420,3420,3420,0
|
|
20240315,134100,173596950,3420,3420,3420,3420,3
|
|
20240315,134000,173586690,3420,3420,3420,3420,3
|
|
20240315,133900,173576430,3420,3420,3420,3420,4
|
|
20240315,133800,173562750,3420,3420,3420,3420,3
|
|
20240315,133700,173552490,3420,3420,3420,3420,0
|
|
20240315,133600,173552490,3420,3420,3420,3420,3
|
|
20240315,133500,173542230,3420,3420,3420,3420,4
|
|
20240315,133400,173528550,3420,3420,3420,3420,3
|
|
20240315,133300,173518290,3420,3420,3420,3420,3
|
|
20240315,133200,173508030,3420,3420,3420,3420,0
|
|
20240315,133100,173508030,3420,3420,3420,3420,16
|
|
20240315,133000,173453310,3420,3420,3420,3420,0
|
|
20240315,132900,173453310,3420,3425,3425,3420,4
|
|
20240315,132800,173439615,3425,3425,3425,3425,4
|
|
20240315,132700,173425915,3425,3425,3425,3425,0
|
|
20240315,132600,173425915,3425,3425,3425,3425,3
|
|
20240315,132500,173415640,3425,3425,3425,3425,3
|
|
20240315,132400,173405365,3425,3425,3425,3425,5
|
|
20240315,132300,173388240,3425,3425,3425,3425,0
|
|
20240315,132200,173388240,3425,3425,3425,3425,3
|
|
20240315,132100,173377965,3425,3425,3425,3425,1
|
|
20240315,132000,173374540,3415,3415,3415,3415,0
|
|
20240315,131900,173374540,3415,3415,3415,3415,453
|
|
20240315,131800,171827545,3420,3420,3420,3420,0
|
|
20240315,131700,171827545,3420,3420,3420,3420,97
|
|
20240315,131600,171495805,3420,3420,3420,3420,0
|
|
20240315,131500,171495805,3420,3420,3420,3420,0
|
|
20240315,131400,171495805,3420,3420,3420,3420,0
|
|
20240315,131300,171495805,3420,3420,3420,3420,0
|
|
20240315,131200,171495805,3420,3420,3420,3420,200
|
|
20240315,131100,170811805,3425,3425,3425,3425,3
|
|
20240315,131000,170801530,3425,3425,3425,3425,23
|
|
20240315,130900,170722755,3425,3425,3425,3425,5
|
|
20240315,130800,170705630,3425,3425,3425,3425,11
|
|
20240315,130700,170667955,3425,3425,3425,3425,3
|
|
20240315,130600,170657680,3425,3425,3425,3425,3
|
|
20240315,130500,170647405,3425,3425,3425,3425,4
|
|
20240315,130400,170633705,3425,3425,3425,3425,4
|
|
20240315,130300,170620005,3425,3425,3425,3425,0
|
|
20240315,130200,170620005,3425,3425,3425,3425,3
|
|
20240315,130100,170609730,3425,3425,3425,3425,5
|
|
20240315,130000,170592605,3425,3425,3425,3425,3
|
|
20240315,125900,170582330,3425,3425,3425,3425,0
|
|
20240315,125800,170582330,3425,3420,3425,3420,17
|
|
20240315,125700,170524170,3430,3430,3430,3430,4
|
|
20240315,125600,170510450,3430,3430,3430,3430,3
|
|
20240315,125500,170500160,3430,3430,3430,3430,3
|
|
20240315,125400,170489870,3430,3430,3430,3430,0
|
|
20240315,125300,170489870,3430,3430,3430,3430,4
|
|
20240315,125200,170476150,3430,3430,3430,3430,3
|
|
20240315,125100,170465860,3430,3420,3430,3420,63
|
|
20240315,125000,170250390,3420,3420,3420,3420,4
|
|
20240315,124900,170236710,3420,3420,3420,3420,0
|
|
20240315,124800,170236710,3420,3420,3420,3420,3
|
|
20240315,124700,170226450,3420,3420,3420,3420,3
|
|
20240315,124600,170216190,3420,3420,3420,3420,4
|
|
20240315,124500,170202510,3420,3420,3420,3420,3
|
|
20240315,124400,170192250,3420,3420,3420,3420,0
|
|
20240315,124300,170192250,3420,3420,3420,3420,3
|
|
20240315,124200,170181990,3420,3420,3420,3420,4
|
|
20240315,124100,170168310,3420,3420,3420,3420,4
|
|
20240315,124000,170154630,3420,3420,3420,3420,0
|
|
20240315,123900,170154630,3420,3420,3420,3420,2590
|
|
20240315,123800,161296830,3430,3430,3430,3430,204
|
|
20240315,123700,160597110,3430,3430,3430,3430,3
|
|
20240315,123600,160586820,3430,3430,3430,3430,3
|
|
20240315,123500,160576530,3430,3430,3430,3430,6
|
|
20240315,123400,160555950,3430,3430,3430,3430,0
|
|
20240315,123300,160555950,3430,3430,3430,3430,1
|
|
20240315,123200,160552520,3430,3430,3430,3430,3
|
|
20240315,123100,160542230,3430,3430,3430,3430,4
|
|
20240315,123000,160528510,3430,3430,3430,3430,0
|
|
20240315,122900,160528510,3430,3430,3430,3430,3
|
|
20240315,122800,160518220,3430,3430,3430,3430,4
|
|
20240315,122700,160504500,3435,3430,3435,3430,4
|
|
20240315,122600,160490765,3435,3430,3435,3430,3
|
|
20240315,122500,160480465,3435,3425,3435,3420,1681
|
|
20240315,122400,154725100,3430,3430,3430,3430,7
|
|
20240315,122300,154701090,3430,3430,3430,3430,0
|
|
20240315,122200,154701090,3430,3435,3435,3430,307
|
|
20240315,122100,153648065,3435,3435,3435,3435,3
|
|
20240315,122000,153637760,3435,3435,3435,3435,1
|
|
20240315,121900,153634325,3435,3435,3435,3435,15
|
|
20240315,121800,153582800,3435,3435,3435,3435,12
|
|
20240315,121700,153541580,3435,3435,3435,3435,0
|
|
20240315,121600,153541580,3435,3435,3435,3435,0
|
|
20240315,121500,153541580,3435,3435,3435,3435,0
|
|
20240315,121400,153541580,3435,3435,3440,3435,4
|
|
20240315,121300,153527835,3440,3435,3440,3435,1507
|
|
20240315,121200,148351280,3435,3435,3435,3435,4
|
|
20240315,121100,148337540,3430,3430,3430,3430,0
|
|
20240315,121000,148337540,3430,3430,3430,3430,27
|
|
20240315,120900,148244930,3430,3430,3430,3430,0
|
|
20240315,120800,148244930,3430,3425,3430,3425,1760
|
|
20240315,120700,142209410,3420,3420,3420,3420,3
|
|
20240315,120600,142199150,3420,3420,3420,3420,1000
|
|
20240315,120500,138779150,3420,3420,3420,3420,3
|
|
20240315,120400,138768890,3420,3420,3420,3420,4
|
|
20240315,120300,138755210,3420,3420,3420,3420,6
|
|
20240315,120200,138734690,3420,3420,3420,3420,5
|
|
20240315,120100,138717590,3410,3410,3420,3410,51
|
|
20240315,120000,138543435,3415,3410,3415,3410,13
|
|
20240315,115900,138499070,3410,3410,3410,3410,1
|
|
20240315,115800,138495660,3400,3400,3400,3400,0
|
|
20240315,115700,138495660,3400,3400,3400,3400,0
|
|
20240315,115600,138495660,3400,3400,3400,3400,0
|
|
20240315,115500,138495660,3400,3400,3400,3400,0
|
|
20240315,115400,138495660,3400,3400,3400,3400,0
|
|
20240315,115300,138495660,3400,3400,3400,3400,0
|
|
20240315,115200,138495660,3400,3400,3400,3400,408
|
|
20240315,115100,137108460,3400,3400,3400,3400,401
|
|
20240315,115000,135745060,3410,3400,3410,3400,2604
|
|
20240315,114900,126881430,3405,3400,3405,3400,4
|
|
20240315,114800,126867815,3405,3380,3405,3380,2806
|
|
20240315,114700,117340510,3380,3380,3380,3380,207
|
|
20240315,114600,116640850,3375,3375,3375,3375,5
|
|
20240315,114500,116623975,3380,3380,3380,3380,4
|
|
20240315,114400,116610455,3380,3385,3385,3380,799
|
|
20240315,114300,113909550,3390,3395,3395,3390,127
|
|
20240315,114200,113478405,3395,3395,3395,3395,4
|
|
20240315,114100,113464825,3390,3390,3390,3390,0
|
|
20240315,114000,113464825,3390,3395,3395,3390,1014
|
|
20240315,113900,110027300,3400,3400,3400,3400,3
|
|
20240315,113800,110017100,3400,3400,3400,3400,4
|
|
20240315,113700,110003500,3400,3400,3400,3400,0
|
|
20240315,113600,110003500,3400,3400,3400,3400,3
|
|
20240315,113500,109993300,3400,3400,3400,3400,3
|
|
20240315,113400,109983100,3400,3400,3400,3400,4
|
|
20240315,113300,109969500,3400,3400,3400,3400,0
|
|
20240315,113200,109969500,3400,3400,3400,3400,3
|
|
20240315,113100,109959300,3400,3400,3400,3400,3
|
|
20240315,113000,109949100,3400,3400,3400,3400,4
|
|
20240315,112900,109935500,3400,3400,3400,3400,3
|
|
20240315,112800,109925300,3400,3400,3400,3400,0
|
|
20240315,112700,109925300,3400,3400,3400,3400,3
|
|
20240315,112600,109915100,3400,3400,3400,3400,4
|
|
20240315,112500,109901500,3400,3400,3400,3400,3
|
|
20240315,112400,109891300,3400,3400,3400,3400,3
|
|
20240315,112300,109881100,3400,3400,3400,3400,0
|
|
20240315,112200,109881100,3400,3400,3400,3400,4
|
|
20240315,112100,109867500,3400,3400,3400,3400,1
|
|
20240315,112000,109864100,3395,3395,3395,3395,1003
|
|
20240315,111900,106458915,3395,3395,3395,3395,4
|
|
20240315,111800,106445335,3395,3395,3395,3395,0
|
|
20240315,111700,106445335,3395,3395,3395,3395,4
|
|
20240315,111600,106431755,3390,3390,3390,3390,0
|
|
20240315,111500,106431755,3390,3390,3390,3390,0
|
|
20240315,111400,106431755,3390,3390,3390,3390,0
|
|
20240315,111300,106431755,3390,3390,3390,3390,271
|
|
20240315,111200,105513065,3395,3395,3395,3395,3
|
|
20240315,111100,105502880,3395,3395,3395,3395,4
|
|
20240315,111000,105489300,3395,3395,3395,3395,3
|
|
20240315,110900,105479115,3395,3395,3395,3395,310
|
|
20240315,110800,104426665,3395,3395,3395,3395,0
|
|
20240315,110700,104426665,3395,3395,3395,3395,0
|
|
20240315,110600,104426665,3395,3395,3395,3395,189
|
|
20240315,110500,103785010,3395,3410,3410,3395,851
|
|
20240315,110400,100895820,3410,3405,3410,3405,119
|
|
20240315,110300,100490620,3405,3405,3405,3405,4
|
|
20240315,110200,100477000,3405,3405,3405,3405,3
|
|
20240315,110100,100466785,3405,3405,3405,3405,3
|
|
20240315,110000,100456570,3405,3405,3405,3405,4
|
|
20240315,105900,100442950,3405,3405,3405,3405,0
|
|
20240315,105800,100442950,3405,3400,3405,3400,5
|
|
20240315,105700,100425930,3395,3395,3395,3395,2
|
|
20240315,105600,100419140,3400,3400,3400,3400,9
|
|
20240315,105500,100388540,3400,3400,3400,3400,11
|
|
20240315,105400,100351140,3400,3400,3400,3400,35
|
|
20240315,105300,100232140,3405,3405,3405,3405,1
|
|
20240315,105200,100228735,3400,3400,3400,3400,0
|
|
20240315,105100,100228735,3400,3400,3400,3400,0
|
|
20240315,105000,100228735,3400,3400,3400,3400,0
|
|
20240315,104900,100228735,3400,3400,3400,3400,0
|
|
20240315,104800,100228735,3400,3400,3400,3400,1004
|
|
20240315,104700,96815135,3400,3400,3400,3400,3
|
|
20240315,104600,96804935,3400,3400,3400,3400,18
|
|
20240315,104500,96743735,3405,3405,3425,3400,2081
|
|
20240315,104400,89664815,3400,3400,3400,3400,0
|
|
20240315,104300,89664815,3400,3400,3400,3400,0
|
|
20240315,104200,89664815,3400,3395,3400,3395,589
|
|
20240315,104100,87662220,3395,3395,3400,3395,504
|
|
20240315,104000,85951125,3400,3400,3400,3400,0
|
|
20240315,103900,85951125,3400,3395,3400,3395,3
|
|
20240315,103800,85940930,3400,3395,3400,3395,3
|
|
20240315,103700,85930735,3400,3395,3400,3395,4
|
|
20240315,103600,85917140,3400,3395,3400,3395,3
|
|
20240315,103500,85906945,3400,3400,3400,3400,0
|
|
20240315,103400,85906945,3400,3395,3400,3395,3
|
|
20240315,103300,85896750,3400,3395,3400,3395,4
|
|
20240315,103200,85883155,3400,3395,3400,3395,723
|
|
20240315,103100,83428535,3395,3395,3395,3395,3
|
|
20240315,103000,83418350,3395,3395,3395,3395,3004
|
|
20240315,102900,73219770,3385,3385,3385,3385,0
|
|
20240315,102800,73219770,3385,3385,3385,3385,227
|
|
20240315,102700,72451375,3385,3390,3390,3385,35
|
|
20240315,102600,72332800,3390,3390,3390,3390,172
|
|
20240315,102500,71749720,3380,3380,3380,3380,3
|
|
20240315,102400,71739580,3370,3370,3370,3370,0
|
|
20240315,102300,71739580,3370,3370,3370,3370,0
|
|
20240315,102200,71739580,3370,3370,3370,3370,0
|
|
20240315,102100,71739580,3370,3370,3370,3370,0
|
|
20240315,102000,71739580,3370,3370,3370,3370,0
|
|
20240315,101900,71739580,3370,3380,3390,3370,2643
|
|
20240315,101800,62832620,3390,3380,3390,3380,304
|
|
20240315,101700,61804770,3380,3385,3385,3380,109
|
|
20240315,101600,61435850,3380,3380,3380,3380,0
|
|
20240315,101500,61435850,3380,3380,3380,3380,2
|
|
20240315,101400,61429090,3380,3380,3380,3380,4
|
|
20240315,101300,61415570,3380,3380,3380,3380,103
|
|
20240315,101200,61067430,3380,3380,3380,3380,3
|
|
20240315,101100,61057290,3380,3380,3380,3380,1
|
|
20240315,101000,61053910,3370,3375,3375,3370,1116
|
|
20240315,100900,57289990,3385,3380,3385,3380,6
|
|
20240315,100800,57269705,3380,3380,3380,3380,3
|
|
20240315,100700,57259565,3380,3385,3385,3380,47
|
|
20240315,100600,57100685,3385,3385,3385,3385,0
|
|
20240315,100500,57100685,3385,3385,3385,3385,200
|
|
20240315,100400,56423685,3380,3380,3380,3380,500
|
|
20240315,100300,54733685,3385,3385,3385,3385,4
|
|
20240315,100200,54720145,3385,3385,3385,3385,11
|
|
20240315,100100,54682910,3385,3380,3385,3380,69
|
|
20240315,100000,54449650,3380,3380,3380,3380,3
|
|
20240315,095900,54439510,3380,3380,3380,3380,4
|
|
20240315,095800,54425990,3380,3380,3380,3380,3
|
|
20240315,095700,54415850,3380,3380,3380,3380,0
|
|
20240315,095600,54415850,3380,3380,3380,3380,3
|
|
20240315,095500,54405710,3380,3380,3380,3380,4
|
|
20240315,095400,54392190,3380,3380,3380,3380,3
|
|
20240315,095300,54382050,3380,3380,3380,3380,3
|
|
20240315,095200,54371910,3380,3380,3380,3380,2
|
|
20240315,095100,54365150,3375,3375,3375,3375,150
|
|
20240315,095000,53858900,3375,3375,3375,3375,0
|
|
20240315,094900,53858900,3375,3375,3375,3375,503
|
|
20240315,094800,52161275,3375,3375,3375,3375,4
|
|
20240315,094700,52147775,3375,3380,3380,3375,263
|
|
20240315,094600,51260100,3375,3375,3375,3375,0
|
|
20240315,094500,51260100,3375,3385,3385,3375,944
|
|
20240315,094400,48066750,3385,3385,3385,3385,4
|
|
20240315,094300,48053210,3385,3380,3385,3380,304
|
|
20240315,094200,47024870,3380,3380,3380,3380,1
|
|
20240315,094100,47021490,3380,3380,3380,3380,3
|
|
20240315,094000,47011350,3380,3380,3380,3380,5
|
|
20240315,093900,46994450,3380,3380,3380,3380,3
|
|
20240315,093800,46984310,3380,3380,3380,3380,0
|
|
20240315,093700,46984310,3380,3380,3380,3380,3
|
|
20240315,093600,46974170,3380,3380,3380,3380,4
|
|
20240315,093500,46960650,3380,3380,3380,3380,62
|
|
20240315,093400,46751090,3375,3375,3375,3375,124
|
|
20240315,093300,46332590,3375,3375,3375,3375,0
|
|
20240315,093200,46332590,3375,3375,3375,3375,296
|
|
20240315,093100,45333590,3370,3370,3370,3370,0
|
|
20240315,093000,45333590,3370,3370,3370,3370,0
|
|
20240315,092900,45333590,3370,3370,3370,3370,107
|
|
20240315,092800,44973000,3370,3370,3370,3370,264
|
|
20240315,092700,44083320,3370,3370,3370,3370,217
|
|
20240315,092600,43352030,3370,3370,3370,3370,0
|
|
20240315,092500,43352030,3370,3370,3370,3370,0
|
|
20240315,092400,43352030,3370,3380,3380,3370,1803
|
|
20240315,092300,37270890,3375,3375,3375,3375,281
|
|
20240315,092200,36322515,3375,3375,3375,3375,0
|
|
20240315,092100,36322515,3375,3375,3375,3375,0
|
|
20240315,092000,36322515,3375,3380,3380,3375,2
|
|
20240315,091900,36315760,3375,3375,3375,3375,0
|
|
20240315,091800,36315760,3375,3375,3375,3375,1010
|
|
20240315,091700,32907010,3380,3390,3390,3380,883
|
|
20240315,091600,29919655,3390,3390,3390,3390,2
|
|
20240315,091500,29912875,3390,3390,3390,3390,0
|
|
20240315,091400,29912875,3390,3395,3395,3390,402
|
|
20240315,091300,28549415,3410,3410,3410,3410,4
|
|
20240315,091200,28535775,3410,3410,3410,3410,4
|
|
20240315,091100,28522135,3395,3395,3395,3395,0
|
|
20240315,091000,28522135,3395,3410,3410,3395,2500
|
|
20240315,090900,20033115,3400,3400,3400,3400,1043
|
|
20240315,090800,16486915,3395,3395,3395,3395,0
|
|
20240315,090700,16486915,3395,3395,3395,3395,877
|
|
20240315,090600,13509500,3400,3400,3400,3400,356
|
|
20240315,090500,12299100,3400,3400,3400,3400,1200
|
|
20240315,090400,8219100,3400,3405,3405,3400,1493
|
|
20240315,090300,3141880,3405,3405,3405,3405,0
|
|
20240315,090200,3141880,3405,3430,3430,3405,231
|
|
20240315,090100,2354890,3415,3430,3430,3415,473
|
|
20240315,090000,737450,3430,3430,3430,3430,215
|