628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,192500,404690780,2385,2385,2385,2385,1382
|
|
20240314,192400,404690780,2385,2385,2385,2385,0
|
|
20240314,192300,404690780,2385,2385,2385,2385,0
|
|
20240314,192200,404690780,2385,2385,2385,2385,0
|
|
20240314,192100,404690780,2385,2385,2385,2385,0
|
|
20240314,192000,404690780,2385,2385,2385,2385,0
|
|
20240314,191900,404690780,2385,2385,2385,2385,0
|
|
20240314,191800,404690780,2385,2385,2385,2385,0
|
|
20240314,191700,404690780,2385,2385,2385,2385,0
|
|
20240314,191600,404690780,2385,2385,2385,2385,0
|
|
20240314,191500,404690780,2385,2385,2385,2385,0
|
|
20240314,191400,404690780,2385,2385,2385,2385,0
|
|
20240314,191300,404690780,2385,2385,2385,2385,0
|
|
20240314,191200,404690780,2385,2385,2385,2385,0
|
|
20240314,191100,404690780,2385,2385,2385,2385,0
|
|
20240314,191000,404690780,2385,2385,2385,2385,0
|
|
20240314,190900,404690780,2385,2385,2385,2385,0
|
|
20240314,190800,404690780,2385,2385,2385,2385,0
|
|
20240314,190700,404690780,2385,2385,2385,2385,0
|
|
20240314,190600,404690780,2385,2385,2385,2385,0
|
|
20240314,190500,404690780,2385,2385,2385,2385,0
|
|
20240314,190400,404690780,2385,2385,2385,2385,0
|
|
20240314,190300,404690780,2385,2385,2385,2385,0
|
|
20240314,190200,404690780,2385,2385,2385,2385,0
|
|
20240314,190100,404690780,2385,2385,2385,2385,0
|
|
20240314,190000,404690780,2385,2385,2385,2385,0
|
|
20240314,185900,404690780,2385,2385,2385,2385,0
|
|
20240314,185800,404690780,2385,2385,2385,2385,0
|
|
20240314,185700,404690780,2385,2385,2385,2385,0
|
|
20240314,185600,404690780,2385,2385,2385,2385,0
|
|
20240314,185500,404690780,2385,2385,2385,2385,1382
|
|
20240314,185400,404690780,2385,2385,2385,2385,0
|
|
20240314,185300,404690780,2385,2385,2385,2385,0
|
|
20240314,185200,404690780,2385,2385,2385,2385,0
|
|
20240314,185100,404690780,2385,2385,2385,2385,0
|
|
20240314,185000,404690780,2385,2385,2385,2385,0
|
|
20240314,184900,404690780,2385,2385,2385,2385,0
|
|
20240314,184800,404690780,2385,2385,2385,2385,0
|
|
20240314,184700,404690780,2385,2385,2385,2385,0
|
|
20240314,184600,404690780,2385,2385,2385,2385,0
|
|
20240314,184500,404690780,2385,2385,2385,2385,0
|
|
20240314,184400,404690780,2385,2385,2385,2385,0
|
|
20240314,184300,404690780,2385,2385,2385,2385,0
|
|
20240314,184200,404690780,2385,2385,2385,2385,0
|
|
20240314,184100,404690780,2385,2385,2385,2385,0
|
|
20240314,184000,404690780,2385,2385,2385,2385,0
|
|
20240314,183900,404690780,2385,2385,2385,2385,0
|
|
20240314,183800,404690780,2385,2385,2385,2385,0
|
|
20240314,183700,404690780,2385,2385,2385,2385,0
|
|
20240314,183600,404690780,2385,2385,2385,2385,0
|
|
20240314,183500,404690780,2385,2385,2385,2385,0
|
|
20240314,183400,404690780,2385,2385,2385,2385,0
|
|
20240314,183300,404690780,2385,2385,2385,2385,0
|
|
20240314,183200,404690780,2385,2385,2385,2385,0
|
|
20240314,183100,404690780,2385,2385,2385,2385,0
|
|
20240314,183000,404690780,2385,2385,2385,2385,0
|
|
20240314,182900,404690780,2385,2385,2385,2385,0
|
|
20240314,182800,404690780,2385,2385,2385,2385,0
|
|
20240314,182700,404690780,2385,2385,2385,2385,0
|
|
20240314,182600,404690780,2385,2385,2385,2385,0
|
|
20240314,182500,404690780,2385,2385,2385,2385,1382
|
|
20240314,182400,404690780,2385,2385,2385,2385,0
|
|
20240314,182300,404690780,2385,2385,2385,2385,0
|
|
20240314,182200,404690780,2385,2385,2385,2385,0
|
|
20240314,182100,404690780,2385,2385,2385,2385,0
|
|
20240314,182000,404690780,2385,2385,2385,2385,0
|
|
20240314,181900,404690780,2385,2385,2385,2385,0
|
|
20240314,181800,404690780,2385,2385,2385,2385,0
|
|
20240314,181700,404690780,2385,2385,2385,2385,0
|
|
20240314,181600,404690780,2385,2385,2385,2385,0
|
|
20240314,181500,404690780,2385,2385,2385,2385,0
|
|
20240314,181400,404690780,2385,2385,2385,2385,0
|
|
20240314,181300,404690780,2385,2385,2385,2385,0
|
|
20240314,181200,404690780,2385,2385,2385,2385,0
|
|
20240314,181100,404690780,2385,2385,2385,2385,0
|
|
20240314,181000,404690780,2385,2385,2385,2385,0
|
|
20240314,180900,404690780,2385,2385,2385,2385,0
|
|
20240314,180800,404690780,2385,2385,2385,2385,0
|
|
20240314,180700,404690780,2385,2385,2385,2385,0
|
|
20240314,180600,404690780,2385,2385,2385,2385,0
|
|
20240314,180500,404690780,2385,2385,2385,2385,0
|
|
20240314,180400,404690780,2385,2385,2385,2385,0
|
|
20240314,180300,404690780,2385,2385,2385,2385,0
|
|
20240314,180200,404690780,2385,2385,2385,2385,0
|
|
20240314,180100,404690780,2385,2385,2385,2385,0
|
|
20240314,180000,404690780,2385,2385,2385,2385,0
|
|
20240314,175900,404690780,2385,2385,2385,2385,0
|
|
20240314,175800,404690780,2385,2385,2385,2385,0
|
|
20240314,175700,404690780,2385,2385,2385,2385,0
|
|
20240314,175600,404690780,2385,2385,2385,2385,0
|
|
20240314,175500,404690780,2385,2385,2385,2385,1382
|
|
20240314,175400,404690780,2385,2385,2385,2385,0
|
|
20240314,175300,404690780,2385,2385,2385,2385,0
|
|
20240314,175200,404690780,2385,2385,2385,2385,0
|
|
20240314,175100,404690780,2385,2385,2385,2385,0
|
|
20240314,175000,404690780,2385,2385,2385,2385,0
|
|
20240314,174900,404690780,2385,2385,2385,2385,0
|
|
20240314,174800,404690780,2385,2385,2385,2385,0
|
|
20240314,174700,404690780,2385,2385,2385,2385,0
|
|
20240314,174600,404690780,2385,2385,2385,2385,0
|
|
20240314,174500,404690780,2385,2385,2385,2385,0
|
|
20240314,174400,404690780,2385,2385,2385,2385,0
|
|
20240314,174300,404690780,2385,2385,2385,2385,0
|
|
20240314,174200,404690780,2385,2385,2385,2385,0
|
|
20240314,174100,404690780,2385,2385,2385,2385,0
|
|
20240314,174000,404690780,2385,2385,2385,2385,0
|
|
20240314,173900,404690780,2385,2385,2385,2385,0
|
|
20240314,173800,404690780,2385,2385,2385,2385,0
|
|
20240314,173700,404690780,2385,2385,2385,2385,0
|
|
20240314,173600,404690780,2385,2385,2385,2385,0
|
|
20240314,173500,404690780,2385,2385,2385,2385,0
|
|
20240314,173400,404690780,2385,2385,2385,2385,0
|
|
20240314,173300,404690780,2385,2385,2385,2385,0
|
|
20240314,173200,404690780,2385,2385,2385,2385,0
|
|
20240314,173100,404690780,2385,2385,2385,2385,0
|
|
20240314,173000,404690780,2385,2385,2385,2385,0
|
|
20240314,172900,404690780,2385,2385,2385,2385,0
|
|
20240314,172800,404690780,2385,2385,2385,2385,0
|
|
20240314,172700,404690780,2385,2385,2385,2385,0
|
|
20240314,172600,404690780,2385,2385,2385,2385,0
|
|
20240314,172500,404690780,2385,2385,2385,2385,1382
|
|
20240314,172400,404690780,2385,2385,2385,2385,0
|
|
20240314,172300,404690780,2385,2385,2385,2385,0
|
|
20240314,172200,404690780,2385,2385,2385,2385,0
|
|
20240314,172100,404690780,2385,2385,2385,2385,0
|
|
20240314,172000,404690780,2385,2385,2385,2385,0
|
|
20240314,171900,404690780,2385,2385,2385,2385,0
|
|
20240314,171800,404690780,2385,2385,2385,2385,0
|
|
20240314,171700,404690780,2385,2385,2385,2385,0
|
|
20240314,171600,404690780,2385,2385,2385,2385,0
|
|
20240314,171500,404690780,2385,2385,2385,2385,0
|
|
20240314,171400,404690780,2385,2385,2385,2385,0
|
|
20240314,171300,404690780,2385,2385,2385,2385,0
|
|
20240314,171200,404690780,2385,2385,2385,2385,0
|
|
20240314,171100,404690780,2385,2385,2385,2385,0
|
|
20240314,171000,404690780,2385,2385,2385,2385,0
|
|
20240314,170900,404690780,2385,2385,2385,2385,0
|
|
20240314,170800,404690780,2385,2385,2385,2385,0
|
|
20240314,170700,404690780,2385,2385,2385,2385,0
|
|
20240314,170600,404690780,2385,2385,2385,2385,0
|
|
20240314,170500,404690780,2385,2385,2385,2385,0
|
|
20240314,170400,404690780,2385,2385,2385,2385,0
|
|
20240314,170300,404690780,2385,2385,2385,2385,0
|
|
20240314,170200,404690780,2385,2385,2385,2385,0
|
|
20240314,170100,404690780,2385,2385,2385,2385,0
|
|
20240314,170000,404690780,2385,2385,2385,2385,0
|
|
20240314,165900,404690780,2385,2385,2385,2385,0
|
|
20240314,165800,404690780,2385,2385,2385,2385,0
|
|
20240314,165700,404690780,2385,2385,2385,2385,0
|
|
20240314,165600,404690780,2385,2385,2385,2385,0
|
|
20240314,165500,404690780,2385,2385,2385,2385,1382
|
|
20240314,165400,404690780,2385,2385,2385,2385,0
|
|
20240314,165300,404690780,2385,2385,2385,2385,0
|
|
20240314,165200,404690780,2385,2385,2385,2385,0
|
|
20240314,165100,404690780,2385,2385,2385,2385,0
|
|
20240314,165000,404690780,2385,2385,2385,2385,0
|
|
20240314,164900,404690780,2385,2385,2385,2385,0
|
|
20240314,164800,404690780,2385,2385,2385,2385,0
|
|
20240314,164700,404690780,2385,2385,2385,2385,0
|
|
20240314,164600,404690780,2385,2385,2385,2385,0
|
|
20240314,164500,404690780,2385,2385,2385,2385,0
|
|
20240314,164400,404690780,2385,2385,2385,2385,0
|
|
20240314,164300,404690780,2385,2385,2385,2385,0
|
|
20240314,164200,404690780,2385,2385,2385,2385,0
|
|
20240314,164100,404690780,2385,2385,2385,2385,0
|
|
20240314,164000,404690780,2385,2385,2385,2385,0
|
|
20240314,163900,404690780,2385,2385,2385,2385,0
|
|
20240314,163800,404690780,2385,2385,2385,2385,0
|
|
20240314,163700,404690780,2385,2385,2385,2385,0
|
|
20240314,163600,404690780,2385,2385,2385,2385,0
|
|
20240314,163500,404690780,2385,2385,2385,2385,0
|
|
20240314,163400,404690780,2385,2385,2385,2385,0
|
|
20240314,163300,404690780,2385,2385,2385,2385,0
|
|
20240314,163200,404690780,2385,2385,2385,2385,0
|
|
20240314,163100,404690780,2385,2385,2385,2385,0
|
|
20240314,163000,404690780,2385,2385,2385,2385,0
|
|
20240314,162900,404690780,2385,2385,2385,2385,0
|
|
20240314,162800,404690780,2385,2385,2385,2385,0
|
|
20240314,162700,404690780,2385,2385,2385,2385,0
|
|
20240314,162600,404690780,2385,2385,2385,2385,0
|
|
20240314,162500,404690780,2385,2385,2385,2385,1382
|
|
20240314,162400,404690780,2385,2385,2385,2385,0
|
|
20240314,162300,404690780,2385,2385,2385,2385,0
|
|
20240314,162200,404690780,2385,2385,2385,2385,0
|
|
20240314,162100,404690780,2385,2385,2385,2385,0
|
|
20240314,162000,404690780,2385,2385,2385,2385,0
|
|
20240314,161900,404690780,2385,2385,2385,2385,0
|
|
20240314,161800,404690780,2385,2385,2385,2385,0
|
|
20240314,161700,404690780,2385,2385,2385,2385,0
|
|
20240314,161600,404690780,2385,2385,2385,2385,0
|
|
20240314,161500,404690780,2385,2385,2385,2385,0
|
|
20240314,161400,404690780,2385,2385,2385,2385,0
|
|
20240314,161300,404690780,2385,2385,2385,2385,0
|
|
20240314,161200,404690780,2385,2385,2385,2385,0
|
|
20240314,161100,404690780,2385,2385,2385,2385,0
|
|
20240314,161000,404690780,2385,2385,2385,2385,0
|
|
20240314,160900,404690780,2385,2385,2385,2385,0
|
|
20240314,160800,404690780,2385,2385,2385,2385,0
|
|
20240314,160700,404690780,2385,2385,2385,2385,0
|
|
20240314,160600,404690780,2385,2385,2385,2385,0
|
|
20240314,160500,404690780,2385,2385,2385,2385,0
|
|
20240314,160400,404690780,2385,2385,2385,2385,0
|
|
20240314,160300,404690780,2385,2385,2385,2385,0
|
|
20240314,160200,404690780,2385,2385,2385,2385,0
|
|
20240314,160100,404690780,2385,2385,2385,2385,0
|
|
20240314,160000,404690780,2385,2385,2385,2385,0
|
|
20240314,155900,404690780,2385,2385,2385,2385,0
|
|
20240314,155800,404690780,2385,2385,2385,2385,0
|
|
20240314,155700,404690780,2385,2385,2385,2385,0
|
|
20240314,155600,404690780,2385,2385,2385,2385,0
|
|
20240314,155500,404690780,2385,2385,2385,2385,1382
|
|
20240314,155400,404690780,2385,2385,2385,2385,0
|
|
20240314,155300,404690780,2385,2385,2385,2385,0
|
|
20240314,155200,404690780,2385,2385,2385,2385,0
|
|
20240314,155100,404690780,2385,2385,2385,2385,0
|
|
20240314,155000,404690780,2385,2385,2385,2385,0
|
|
20240314,154900,404690780,2385,2385,2385,2385,0
|
|
20240314,154800,404690780,2385,2385,2385,2385,0
|
|
20240314,154700,404690780,2385,2385,2385,2385,0
|
|
20240314,154600,404690780,2385,2385,2385,2385,0
|
|
20240314,154500,404690780,2385,2385,2385,2385,0
|
|
20240314,154400,404690780,2385,2385,2385,2385,0
|
|
20240314,154300,404690780,2385,2385,2385,2385,0
|
|
20240314,154200,404690780,2385,2385,2385,2385,0
|
|
20240314,154100,404690780,2385,2385,2385,2385,0
|
|
20240314,154000,404690780,2385,2385,2385,2385,0
|
|
20240314,153900,404690780,2385,2385,2385,2385,0
|
|
20240314,153800,404690780,2385,2385,2385,2385,0
|
|
20240314,153700,404690780,2385,2385,2385,2385,0
|
|
20240314,153600,404690780,2385,2385,2385,2385,0
|
|
20240314,153500,404690780,2385,2385,2385,2385,0
|
|
20240314,153400,404690780,2385,2385,2385,2385,0
|
|
20240314,153300,404690780,2385,2385,2385,2385,0
|
|
20240314,153200,404690780,2385,2385,2385,2385,0
|
|
20240314,153100,404690780,2385,2385,2385,2385,0
|
|
20240314,153000,404690780,2385,2385,2385,2385,1382
|
|
20240314,152900,401394710,2390,2390,2390,2390,0
|
|
20240314,152800,401394710,2390,2390,2390,2390,0
|
|
20240314,152700,401394710,2390,2390,2390,2390,0
|
|
20240314,152600,401394710,2390,2390,2390,2390,0
|
|
20240314,152500,401394710,2390,2390,2390,2390,0
|
|
20240314,152400,401394710,2390,2390,2390,2390,0
|
|
20240314,152300,401394710,2390,2390,2390,2390,0
|
|
20240314,152200,401394710,2390,2390,2390,2390,0
|
|
20240314,152100,401394710,2390,2390,2390,2390,0
|
|
20240314,152000,401394710,2390,2390,2390,2390,0
|
|
20240314,151900,401394710,2390,2390,2390,2390,2
|
|
20240314,151800,401389930,2390,2390,2390,2390,8
|
|
20240314,151700,401370810,2390,2390,2390,2390,400
|
|
20240314,151600,400414810,2390,2390,2390,2390,456
|
|
20240314,151500,399324970,2380,2380,2380,2380,1300
|
|
20240314,151400,396230970,2385,2385,2385,2385,1
|
|
20240314,151300,396228585,2385,2390,2390,2385,42
|
|
20240314,151200,396128210,2390,2385,2390,2385,119
|
|
20240314,151100,395844380,2380,2390,2390,2380,3188
|
|
20240314,151000,388250340,2390,2390,2390,2390,0
|
|
20240314,150900,388250340,2390,2390,2390,2390,1
|
|
20240314,150800,388247950,2380,2380,2380,2380,1887
|
|
20240314,150700,383756890,2390,2385,2390,2385,7
|
|
20240314,150600,383740185,2390,2390,2390,2390,3
|
|
20240314,150500,383733015,2390,2390,2390,2390,470
|
|
20240314,150400,382609715,2390,2385,2390,2380,2001
|
|
20240314,150300,377846590,2385,2385,2385,2385,0
|
|
20240314,150200,377846590,2385,2385,2385,2385,2000
|
|
20240314,150100,373076590,2390,2390,2390,2390,59
|
|
20240314,150000,372935580,2395,2395,2395,2395,2
|
|
20240314,145900,372930790,2400,2400,2400,2400,0
|
|
20240314,145800,372930790,2400,2400,2400,2400,0
|
|
20240314,145700,372930790,2400,2400,2400,2400,2
|
|
20240314,145600,372925990,2400,2400,2400,2400,0
|
|
20240314,145500,372925990,2400,2400,2400,2400,0
|
|
20240314,145400,372925990,2400,2400,2400,2400,0
|
|
20240314,145300,372925990,2400,2400,2400,2400,0
|
|
20240314,145200,372925990,2400,2400,2400,2400,0
|
|
20240314,145100,372925990,2400,2400,2400,2400,0
|
|
20240314,145000,372925990,2400,2390,2400,2390,28
|
|
20240314,144900,372858910,2390,2390,2390,2390,56
|
|
20240314,144800,372725070,2390,2390,2390,2390,23
|
|
20240314,144700,372670100,2390,2390,2390,2390,100
|
|
20240314,144600,372431100,2390,2390,2390,2390,205
|
|
20240314,144500,371941150,2400,2400,2400,2400,5
|
|
20240314,144400,371929150,2400,2400,2400,2400,429
|
|
20240314,144300,370899550,2400,2400,2400,2400,150
|
|
20240314,144200,370539550,2400,2400,2400,2400,0
|
|
20240314,144100,370539550,2400,2400,2400,2400,0
|
|
20240314,144000,370539550,2400,2400,2400,2400,0
|
|
20240314,143900,370539550,2400,2400,2400,2400,42
|
|
20240314,143800,370438750,2400,2400,2400,2400,0
|
|
20240314,143700,370438750,2400,2400,2400,2400,1
|
|
20240314,143600,370436350,2385,2385,2385,2385,0
|
|
20240314,143500,370436350,2385,2400,2400,2385,251
|
|
20240314,143400,369837700,2385,2390,2390,2385,657
|
|
20240314,143300,368269840,2400,2400,2400,2400,0
|
|
20240314,143200,368269840,2400,2400,2400,2400,200
|
|
20240314,143100,367789840,2400,2400,2400,2400,1000
|
|
20240314,143000,365389840,2400,2400,2400,2400,0
|
|
20240314,142900,365389840,2400,2400,2400,2400,1
|
|
20240314,142800,365387440,2390,2390,2390,2390,0
|
|
20240314,142700,365387440,2390,2390,2390,2390,0
|
|
20240314,142600,365387440,2390,2390,2390,2390,18
|
|
20240314,142500,365344420,2390,2390,2390,2390,77
|
|
20240314,142400,365160390,2390,2390,2390,2390,3
|
|
20240314,142300,365153220,2390,2390,2390,2390,2
|
|
20240314,142200,365148440,2400,2400,2400,2400,0
|
|
20240314,142100,365148440,2400,2400,2400,2400,5
|
|
20240314,142000,365136440,2400,2400,2400,2400,0
|
|
20240314,141900,365136440,2400,2400,2400,2400,0
|
|
20240314,141800,365136440,2400,2400,2400,2400,0
|
|
20240314,141700,365136440,2400,2400,2400,2400,1
|
|
20240314,141600,365134040,2390,2390,2390,2390,0
|
|
20240314,141500,365134040,2390,2390,2390,2390,0
|
|
20240314,141400,365134040,2390,2390,2390,2390,0
|
|
20240314,141300,365134040,2390,2390,2390,2390,0
|
|
20240314,141200,365134040,2390,2390,2390,2390,5000
|
|
20240314,141100,353184040,2400,2400,2400,2400,0
|
|
20240314,141000,353184040,2400,2400,2400,2400,0
|
|
20240314,140900,353184040,2400,2400,2400,2400,200
|
|
20240314,140800,352704040,2400,2400,2400,2400,10
|
|
20240314,140700,352680040,2400,2400,2400,2400,0
|
|
20240314,140600,352680040,2400,2400,2400,2400,12
|
|
20240314,140500,352651240,2400,2400,2400,2400,0
|
|
20240314,140400,352651240,2400,2400,2400,2400,1
|
|
20240314,140300,352648840,2395,2395,2395,2395,0
|
|
20240314,140200,352648840,2395,2395,2395,2395,0
|
|
20240314,140100,352648840,2395,2395,2395,2395,300
|
|
20240314,140000,351930340,2390,2390,2390,2390,16
|
|
20240314,135900,351892100,2390,2400,2400,2390,67
|
|
20240314,135800,351731740,2400,2400,2400,2400,17
|
|
20240314,135700,351690940,2405,2405,2405,2405,10
|
|
20240314,135600,351666890,2405,2405,2405,2405,0
|
|
20240314,135500,351666890,2405,2405,2405,2405,0
|
|
20240314,135400,351666890,2405,2405,2405,2405,0
|
|
20240314,135300,351666890,2405,2405,2405,2405,0
|
|
20240314,135200,351666890,2405,2405,2405,2405,0
|
|
20240314,135100,351666890,2405,2395,2405,2390,1501
|
|
20240314,135000,348079275,2395,2400,2400,2395,30
|
|
20240314,134900,348007295,2405,2405,2405,2405,0
|
|
20240314,134800,348007295,2405,2405,2405,2405,0
|
|
20240314,134700,348007295,2405,2405,2405,2405,0
|
|
20240314,134600,348007295,2405,2405,2405,2405,0
|
|
20240314,134500,348007295,2405,2405,2405,2405,0
|
|
20240314,134400,348007295,2405,2405,2405,2405,0
|
|
20240314,134300,348007295,2405,2405,2405,2405,0
|
|
20240314,134200,348007295,2405,2405,2405,2405,0
|
|
20240314,134100,348007295,2405,2405,2405,2405,0
|
|
20240314,134000,348007295,2405,2405,2405,2405,0
|
|
20240314,133900,348007295,2405,2405,2405,2405,0
|
|
20240314,133800,348007295,2405,2405,2405,2405,0
|
|
20240314,133700,348007295,2405,2405,2405,2405,0
|
|
20240314,133600,348007295,2405,2405,2405,2405,0
|
|
20240314,133500,348007295,2405,2405,2405,2405,0
|
|
20240314,133400,348007295,2405,2405,2405,2405,0
|
|
20240314,133300,348007295,2405,2405,2405,2405,1863
|
|
20240314,133200,343526780,2405,2405,2405,2405,4
|
|
20240314,133100,343517160,2400,2395,2400,2395,2246
|
|
20240314,133000,338128105,2395,2395,2395,2395,121
|
|
20240314,132900,337838310,2395,2390,2395,2390,267
|
|
20240314,132800,337199880,2390,2390,2390,2390,0
|
|
20240314,132700,337199880,2390,2390,2390,2390,300
|
|
20240314,132600,336482880,2395,2395,2395,2395,0
|
|
20240314,132500,336482880,2395,2395,2395,2395,0
|
|
20240314,132400,336482880,2395,2395,2395,2395,1
|
|
20240314,132300,336480485,2395,2395,2395,2395,0
|
|
20240314,132200,336480485,2395,2395,2395,2395,0
|
|
20240314,132100,336480485,2395,2395,2395,2395,500
|
|
20240314,132000,335282985,2400,2400,2400,2400,0
|
|
20240314,131900,335282985,2400,2400,2400,2400,0
|
|
20240314,131800,335282985,2400,2395,2400,2395,2507
|
|
20240314,131700,329278715,2395,2395,2395,2395,1
|
|
20240314,131600,329276320,2390,2390,2390,2390,0
|
|
20240314,131500,329276320,2390,2390,2390,2390,2787
|
|
20240314,131400,322615390,2390,2390,2390,2390,0
|
|
20240314,131300,322615390,2390,2390,2390,2390,0
|
|
20240314,131200,322615390,2390,2390,2390,2390,0
|
|
20240314,131100,322615390,2390,2390,2390,2390,517
|
|
20240314,131000,321379760,2390,2390,2390,2390,1
|
|
20240314,130900,321377370,2390,2390,2390,2390,50
|
|
20240314,130800,321257870,2380,2380,2380,2380,51
|
|
20240314,130700,321136490,2380,2380,2380,2380,0
|
|
20240314,130600,321136490,2380,2385,2385,2380,49
|
|
20240314,130500,321019650,2390,2390,2390,2390,1
|
|
20240314,130400,321017260,2390,2390,2390,2390,0
|
|
20240314,130300,321017260,2390,2390,2390,2390,0
|
|
20240314,130200,321017260,2390,2390,2390,2390,1
|
|
20240314,130100,321014870,2385,2385,2385,2385,0
|
|
20240314,130000,321014870,2385,2385,2385,2385,83
|
|
20240314,125900,320816915,2385,2385,2385,2385,2
|
|
20240314,125800,320812145,2385,2385,2385,2385,10
|
|
20240314,125700,320788295,2385,2385,2385,2385,30
|
|
20240314,125600,320716745,2385,2385,2385,2385,0
|
|
20240314,125500,320716745,2385,2385,2385,2385,0
|
|
20240314,125400,320716745,2385,2385,2385,2385,0
|
|
20240314,125300,320716745,2385,2385,2385,2380,47
|
|
20240314,125200,320604655,2385,2385,2385,2385,112
|
|
20240314,125100,320337535,2385,2385,2385,2385,50
|
|
20240314,125000,320218285,2385,2385,2385,2385,167
|
|
20240314,124900,319819990,2385,2385,2385,2385,0
|
|
20240314,124800,319819990,2385,2385,2385,2385,50
|
|
20240314,124700,319700740,2385,2390,2390,2385,2001
|
|
20240314,124600,314925355,2390,2390,2390,2390,0
|
|
20240314,124500,314925355,2390,2390,2390,2390,0
|
|
20240314,124400,314925355,2390,2390,2390,2390,1498
|
|
20240314,124300,311345135,2395,2395,2395,2395,0
|
|
20240314,124200,311345135,2395,2395,2395,2395,1
|
|
20240314,124100,311342740,2395,2395,2395,2395,20
|
|
20240314,124000,311294840,2395,2395,2395,2395,187
|
|
20240314,123900,310846975,2390,2390,2390,2390,0
|
|
20240314,123800,310846975,2390,2390,2390,2390,6
|
|
20240314,123700,310832635,2390,2390,2390,2390,0
|
|
20240314,123600,310832635,2390,2390,2390,2390,500
|
|
20240314,123500,309637635,2395,2395,2395,2395,0
|
|
20240314,123400,309637635,2395,2395,2395,2395,0
|
|
20240314,123300,309637635,2395,2395,2395,2395,200
|
|
20240314,123200,309158635,2395,2395,2395,2395,0
|
|
20240314,123100,309158635,2395,2395,2395,2395,0
|
|
20240314,123000,309158635,2395,2395,2395,2395,50
|
|
20240314,122900,309038885,2395,2395,2395,2395,0
|
|
20240314,122800,309038885,2395,2395,2395,2395,21
|
|
20240314,122700,308988590,2395,2395,2395,2395,0
|
|
20240314,122600,308988590,2395,2395,2395,2395,1
|
|
20240314,122500,308986195,2380,2380,2380,2380,479
|
|
20240314,122400,307846175,2380,2380,2380,2380,1918
|
|
20240314,122300,303281335,2380,2385,2385,2380,2000
|
|
20240314,122200,298516595,2395,2395,2395,2395,0
|
|
20240314,122100,298516595,2395,2395,2395,2395,0
|
|
20240314,122000,298516595,2395,2395,2395,2395,455
|
|
20240314,121900,297426870,2385,2385,2385,2385,4
|
|
20240314,121800,297417330,2385,2390,2390,2385,708
|
|
20240314,121700,295728745,2395,2395,2395,2395,0
|
|
20240314,121600,295728745,2395,2395,2395,2395,20
|
|
20240314,121500,295680845,2395,2395,2395,2395,0
|
|
20240314,121400,295680845,2395,2395,2395,2395,0
|
|
20240314,121300,295680845,2395,2390,2395,2390,6
|
|
20240314,121200,295666500,2390,2390,2390,2390,135
|
|
20240314,121100,295343850,2390,2385,2390,2385,209
|
|
20240314,121000,294844590,2385,2385,2385,2385,0
|
|
20240314,120900,294844590,2385,2385,2385,2385,250
|
|
20240314,120800,294248340,2385,2385,2385,2385,100
|
|
20240314,120700,294009840,2385,2385,2385,2385,0
|
|
20240314,120600,294009840,2385,2385,2385,2385,0
|
|
20240314,120500,294009840,2385,2385,2385,2385,0
|
|
20240314,120400,294009840,2385,2385,2385,2385,153
|
|
20240314,120300,293644935,2380,2385,2385,2380,388
|
|
20240314,120200,292719560,2380,2380,2380,2380,0
|
|
20240314,120100,292719560,2380,2380,2380,2380,0
|
|
20240314,120000,292719560,2380,2380,2380,2380,0
|
|
20240314,115900,292719560,2380,2380,2380,2380,0
|
|
20240314,115800,292719560,2380,2380,2380,2380,0
|
|
20240314,115700,292719560,2380,2380,2380,2380,89
|
|
20240314,115600,292507740,2385,2385,2385,2385,0
|
|
20240314,115500,292507740,2385,2385,2385,2385,5
|
|
20240314,115400,292495815,2380,2380,2380,2380,500
|
|
20240314,115300,291305815,2385,2385,2385,2385,0
|
|
20240314,115200,291305815,2385,2385,2385,2385,0
|
|
20240314,115100,291305815,2385,2385,2385,2385,0
|
|
20240314,115000,291305815,2385,2380,2385,2380,606
|
|
20240314,114900,289863480,2385,2385,2385,2385,0
|
|
20240314,114800,289863480,2385,2385,2385,2385,100
|
|
20240314,114700,289624980,2385,2385,2385,2385,101
|
|
20240314,114600,289384095,2385,2385,2385,2385,0
|
|
20240314,114500,289384095,2385,2385,2385,2385,0
|
|
20240314,114400,289384095,2385,2385,2385,2385,0
|
|
20240314,114300,289384095,2385,2385,2385,2385,0
|
|
20240314,114200,289384095,2385,2385,2385,2385,0
|
|
20240314,114100,289384095,2385,2385,2385,2385,0
|
|
20240314,114000,289384095,2385,2385,2385,2385,3
|
|
20240314,113900,289376940,2385,2385,2385,2385,830
|
|
20240314,113800,287397390,2380,2380,2380,2380,10
|
|
20240314,113700,287373590,2380,2380,2380,2380,1
|
|
20240314,113600,287371210,2385,2380,2385,2380,165
|
|
20240314,113500,286978505,2380,2380,2380,2380,76
|
|
20240314,113400,286797625,2375,2375,2375,2375,0
|
|
20240314,113300,286797625,2375,2375,2375,2375,1943
|
|
20240314,113200,282183000,2380,2380,2380,2380,0
|
|
20240314,113100,282183000,2380,2375,2380,2375,501
|
|
20240314,113000,280993120,2375,2375,2375,2375,0
|
|
20240314,112900,280993120,2375,2375,2375,2375,0
|
|
20240314,112800,280993120,2375,2375,2375,2375,0
|
|
20240314,112700,280993120,2375,2380,2380,2375,1005
|
|
20240314,112600,278606220,2380,2380,2380,2380,0
|
|
20240314,112500,278606220,2380,2380,2380,2375,194
|
|
20240314,112400,278145290,2385,2385,2385,2385,1
|
|
20240314,112300,278142905,2380,2380,2380,2380,0
|
|
20240314,112200,278142905,2380,2380,2380,2380,0
|
|
20240314,112100,278142905,2380,2380,2380,2380,77
|
|
20240314,112000,277959645,2380,2380,2380,2380,23
|
|
20240314,111900,277904905,2385,2385,2385,2385,0
|
|
20240314,111800,277904905,2385,2385,2385,2385,10
|
|
20240314,111700,277881055,2385,2385,2385,2385,0
|
|
20240314,111600,277881055,2385,2385,2385,2385,46
|
|
20240314,111500,277771345,2385,2380,2385,2375,5583
|
|
20240314,111400,264500505,2385,2385,2385,2385,3
|
|
20240314,111300,264493350,2385,2385,2385,2385,0
|
|
20240314,111200,264493350,2385,2385,2385,2385,0
|
|
20240314,111100,264493350,2385,2385,2385,2385,0
|
|
20240314,111000,264493350,2385,2385,2385,2385,200
|
|
20240314,110900,264016350,2385,2385,2385,2385,0
|
|
20240314,110800,264016350,2385,2385,2385,2385,0
|
|
20240314,110700,264016350,2385,2385,2385,2385,110
|
|
20240314,110600,263754000,2385,2385,2385,2385,5
|
|
20240314,110500,263742075,2385,2385,2385,2385,2
|
|
20240314,110400,263737305,2375,2375,2375,2375,210
|
|
20240314,110300,263238555,2385,2385,2385,2385,21
|
|
20240314,110200,263188470,2375,2375,2375,2375,0
|
|
20240314,110100,263188470,2375,2375,2375,2375,350
|
|
20240314,110000,262357220,2385,2385,2385,2385,9
|
|
20240314,105900,262335755,2380,2380,2380,2380,0
|
|
20240314,105800,262335755,2380,2380,2380,2380,50
|
|
20240314,105700,262216755,2380,2380,2380,2380,51
|
|
20240314,105600,262095375,2385,2385,2385,2385,0
|
|
20240314,105500,262095375,2385,2380,2385,2375,804
|
|
20240314,105400,260185615,2380,2380,2380,2380,850
|
|
20240314,105300,258162615,2385,2385,2385,2385,1
|
|
20240314,105200,258160230,2370,2370,2370,2370,1773
|
|
20240314,105100,253958220,2375,2375,2375,2375,0
|
|
20240314,105000,253958220,2375,2375,2375,2375,34
|
|
20240314,104900,253877470,2375,2375,2375,2375,7349
|
|
20240314,104800,236423595,2380,2380,2380,2380,0
|
|
20240314,104700,236423595,2380,2380,2380,2380,10
|
|
20240314,104600,236399795,2385,2380,2385,2380,30
|
|
20240314,104500,236328390,2380,2380,2380,2380,6
|
|
20240314,104400,236314110,2380,2380,2380,2380,165
|
|
20240314,104300,235921410,2380,2380,2380,2380,50
|
|
20240314,104200,235802410,2380,2380,2380,2380,0
|
|
20240314,104100,235802410,2380,2380,2380,2380,272
|
|
20240314,104000,235155050,2380,2380,2380,2380,120
|
|
20240314,103900,234869450,2380,2380,2380,2380,100
|
|
20240314,103800,234631450,2385,2385,2385,2385,0
|
|
20240314,103700,234631450,2385,2385,2385,2385,22
|
|
20240314,103600,234578980,2395,2395,2395,2395,0
|
|
20240314,103500,234578980,2395,2395,2395,2395,1
|
|
20240314,103400,234576585,2385,2385,2385,2385,0
|
|
20240314,103300,234576585,2385,2385,2385,2385,1
|
|
20240314,103200,234574200,2380,2380,2380,2380,0
|
|
20240314,103100,234574200,2380,2395,2395,2380,12
|
|
20240314,103000,234545625,2395,2395,2395,2395,0
|
|
20240314,102900,234545625,2395,2395,2395,2395,0
|
|
20240314,102800,234545625,2395,2395,2395,2395,201
|
|
20240314,102700,234064230,2380,2385,2385,2380,20
|
|
20240314,102600,234016625,2385,2385,2385,2385,5000
|
|
20240314,102500,222091625,2380,2380,2380,2380,0
|
|
20240314,102400,222091625,2380,2385,2385,2380,529
|
|
20240314,102300,220830605,2385,2395,2395,2385,43
|
|
20240314,102200,220728040,2380,2380,2380,2380,1
|
|
20240314,102100,220725660,2380,2380,2380,2380,0
|
|
20240314,102000,220725660,2380,2380,2380,2380,0
|
|
20240314,101900,220725660,2380,2380,2380,2380,0
|
|
20240314,101800,220725660,2380,2380,2380,2380,1
|
|
20240314,101700,220723280,2380,2375,2380,2375,206
|
|
20240314,101600,220233385,2375,2380,2380,2375,416
|
|
20240314,101500,219245380,2380,2380,2380,2380,18
|
|
20240314,101400,219202540,2380,2375,2380,2370,2510
|
|
20240314,101300,213241660,2380,2380,2380,2380,8
|
|
20240314,101200,213222620,2375,2375,2375,2375,5
|
|
20240314,101100,213210745,2380,2380,2380,2380,10
|
|
20240314,101000,213186945,2380,2375,2380,2375,700
|
|
20240314,100900,211524195,2375,2375,2375,2375,250
|
|
20240314,100800,210930445,2375,2385,2385,2375,4525
|
|
20240314,100700,200160885,2385,2385,2385,2385,155
|
|
20240314,100600,199791210,2385,2385,2385,2380,1472
|
|
20240314,100500,196283050,2395,2395,2395,2395,7600
|
|
20240314,100400,178081050,2400,2400,2400,2400,104
|
|
20240314,100300,177831450,2400,2400,2400,2385,1363
|
|
20240314,100200,174579835,2390,2390,2390,2390,0
|
|
20240314,100100,174579835,2390,2400,2400,2390,48
|
|
20240314,100000,174465105,2390,2390,2390,2390,0
|
|
20240314,095900,174465105,2390,2390,2390,2390,159
|
|
20240314,095800,174085095,2380,2385,2385,2380,1919
|
|
20240314,095700,169517825,2385,2390,2390,2385,311
|
|
20240314,095600,168774585,2390,2390,2390,2390,0
|
|
20240314,095500,168774585,2390,2390,2390,2390,0
|
|
20240314,095400,168774585,2390,2390,2390,2390,4
|
|
20240314,095300,168765025,2390,2390,2390,2390,662
|
|
20240314,095200,167182845,2385,2385,2385,2385,4624
|
|
20240314,095100,156154605,2385,2385,2385,2385,2
|
|
20240314,095000,156149835,2380,2380,2380,2380,1436
|
|
20240314,094900,152732155,2385,2380,2385,2380,101
|
|
20240314,094800,152491770,2375,2375,2375,2375,759
|
|
20240314,094700,150689145,2370,2375,2375,2370,221
|
|
20240314,094600,150164770,2375,2370,2375,2370,248
|
|
20240314,094500,149576760,2375,2385,2385,2375,1873
|
|
20240314,094400,145127635,2380,2385,2385,2380,5707
|
|
20240314,094300,131544950,2390,2390,2390,2390,33
|
|
20240314,094200,131466080,2385,2390,2390,2385,835
|
|
20240314,094100,129474100,2390,2390,2390,2390,11
|
|
20240314,094000,129447810,2385,2385,2390,2385,98
|
|
20240314,093900,129213830,2385,2385,2385,2385,251
|
|
20240314,093800,128615195,2380,2380,2385,2380,1587
|
|
20240314,093700,124838125,2385,2390,2390,2385,4260
|
|
20240314,093600,114676925,2390,2390,2395,2385,481
|
|
20240314,093500,113527830,2385,2390,2390,2385,7611
|
|
20240314,093400,95375590,2390,2405,2405,2390,2422
|
|
20240314,093300,89586745,2395,2395,2395,2395,505
|
|
20240314,093200,88377270,2395,2395,2395,2395,0
|
|
20240314,093100,88377270,2395,2405,2405,2395,6
|
|
20240314,093000,88362890,2395,2395,2395,2395,654
|
|
20240314,092900,86796560,2395,2405,2405,2395,19
|
|
20240314,092800,86750875,2405,2405,2405,2395,802
|
|
20240314,092700,84830065,2395,2395,2395,2390,4901
|
|
20240314,092600,73110365,2395,2395,2395,2395,0
|
|
20240314,092500,73110365,2395,2395,2395,2395,203
|
|
20240314,092400,72624180,2395,2395,2395,2395,7000
|
|
20240314,092300,55859180,2395,2405,2405,2395,2705
|
|
20240314,092200,49367405,2410,2410,2410,2410,3
|
|
20240314,092100,49360175,2410,2410,2410,2410,710
|
|
20240314,092000,47649075,2410,2415,2420,2410,4143
|
|
20240314,091900,37646005,2420,2415,2435,2415,1691
|
|
20240314,091800,33561905,2420,2430,2435,2420,1280
|
|
20240314,091700,30458125,2430,2430,2430,2430,15
|
|
20240314,091600,30421675,2430,2430,2430,2430,0
|
|
20240314,091500,30421675,2430,2430,2430,2425,307
|
|
20240314,091400,29677170,2415,2430,2430,2415,1001
|
|
20240314,091300,27256960,2430,2430,2430,2430,621
|
|
20240314,091200,25747930,2435,2430,2435,2430,77
|
|
20240314,091100,25560525,2435,2430,2435,2430,10
|
|
20240314,091000,25536205,2420,2430,2430,2420,629
|
|
20240314,090900,24012575,2430,2430,2430,2430,31
|
|
20240314,090800,23937245,2430,2430,2430,2430,4
|
|
20240314,090700,23927525,2425,2425,2425,2425,1
|
|
20240314,090600,23925100,2430,2430,2430,2430,3
|
|
20240314,090500,23917810,2430,2430,2430,2430,1239
|
|
20240314,090400,20907040,2430,2430,2430,2430,11
|
|
20240314,090300,20880310,2430,2425,2430,2425,3227
|
|
20240314,090200,13054775,2430,2430,2430,2430,0
|
|
20240314,090100,13054775,2430,2420,2430,2420,904
|
|
20240314,090000,10864585,2420,2405,2420,2405,4515
|