679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,201600,635505675,3485,3485,3485,3485,4171
|
|
20240307,201500,635505675,3485,3485,3485,3485,0
|
|
20240307,201400,635505675,3485,3485,3485,3485,0
|
|
20240307,201300,635505675,3485,3485,3485,3485,0
|
|
20240307,201200,635505675,3485,3485,3485,3485,0
|
|
20240307,201100,635505675,3485,3485,3485,3485,0
|
|
20240307,201000,635505675,3485,3485,3485,3485,0
|
|
20240307,200900,635505675,3485,3485,3485,3485,0
|
|
20240307,200800,635505675,3485,3485,3485,3485,0
|
|
20240307,200700,635505675,3485,3485,3485,3485,0
|
|
20240307,200600,635505675,3485,3485,3485,3485,0
|
|
20240307,200500,635505675,3485,3485,3485,3485,0
|
|
20240307,200400,635505675,3485,3485,3485,3485,0
|
|
20240307,200300,635505675,3485,3485,3485,3485,0
|
|
20240307,200200,635505675,3485,3485,3485,3485,0
|
|
20240307,200100,635505675,3485,3485,3485,3485,0
|
|
20240307,200000,635505675,3485,3485,3485,3485,0
|
|
20240307,195900,635505675,3485,3485,3485,3485,0
|
|
20240307,195800,635505675,3485,3485,3485,3485,0
|
|
20240307,195700,635505675,3485,3485,3485,3485,0
|
|
20240307,195600,635505675,3485,3485,3485,3485,0
|
|
20240307,195500,635505675,3485,3485,3485,3485,0
|
|
20240307,195400,635505675,3485,3485,3485,3485,0
|
|
20240307,195300,635505675,3485,3485,3485,3485,0
|
|
20240307,195200,635505675,3485,3485,3485,3485,0
|
|
20240307,195100,635505675,3485,3485,3485,3485,0
|
|
20240307,195000,635505675,3485,3485,3485,3485,0
|
|
20240307,194900,635505675,3485,3485,3485,3485,0
|
|
20240307,194800,635505675,3485,3485,3485,3485,0
|
|
20240307,194700,635505675,3485,3485,3485,3485,0
|
|
20240307,194600,635505675,3485,3485,3485,3485,4171
|
|
20240307,194500,635505675,3485,3485,3485,3485,0
|
|
20240307,194400,635505675,3485,3485,3485,3485,0
|
|
20240307,194300,635505675,3485,3485,3485,3485,0
|
|
20240307,194200,635505675,3485,3485,3485,3485,0
|
|
20240307,194100,635505675,3485,3485,3485,3485,0
|
|
20240307,194000,635505675,3485,3485,3485,3485,0
|
|
20240307,193900,635505675,3485,3485,3485,3485,0
|
|
20240307,193800,635505675,3485,3485,3485,3485,0
|
|
20240307,193700,635505675,3485,3485,3485,3485,0
|
|
20240307,193600,635505675,3485,3485,3485,3485,0
|
|
20240307,193500,635505675,3485,3485,3485,3485,0
|
|
20240307,193400,635505675,3485,3485,3485,3485,0
|
|
20240307,193300,635505675,3485,3485,3485,3485,0
|
|
20240307,193200,635505675,3485,3485,3485,3485,0
|
|
20240307,193100,635505675,3485,3485,3485,3485,0
|
|
20240307,193000,635505675,3485,3485,3485,3485,0
|
|
20240307,192900,635505675,3485,3485,3485,3485,0
|
|
20240307,192800,635505675,3485,3485,3485,3485,0
|
|
20240307,192700,635505675,3485,3485,3485,3485,0
|
|
20240307,192600,635505675,3485,3485,3485,3485,0
|
|
20240307,192500,635505675,3485,3485,3485,3485,0
|
|
20240307,192400,635505675,3485,3485,3485,3485,0
|
|
20240307,192300,635505675,3485,3485,3485,3485,0
|
|
20240307,192200,635505675,3485,3485,3485,3485,0
|
|
20240307,192100,635505675,3485,3485,3485,3485,0
|
|
20240307,192000,635505675,3485,3485,3485,3485,0
|
|
20240307,191900,635505675,3485,3485,3485,3485,0
|
|
20240307,191800,635505675,3485,3485,3485,3485,0
|
|
20240307,191700,635505675,3485,3485,3485,3485,0
|
|
20240307,191600,635505675,3485,3485,3485,3485,4171
|
|
20240307,191500,635505675,3485,3485,3485,3485,0
|
|
20240307,191400,635505675,3485,3485,3485,3485,0
|
|
20240307,191300,635505675,3485,3485,3485,3485,0
|
|
20240307,191200,635505675,3485,3485,3485,3485,0
|
|
20240307,191100,635505675,3485,3485,3485,3485,0
|
|
20240307,191000,635505675,3485,3485,3485,3485,0
|
|
20240307,190900,635505675,3485,3485,3485,3485,0
|
|
20240307,190800,635505675,3485,3485,3485,3485,0
|
|
20240307,190700,635505675,3485,3485,3485,3485,0
|
|
20240307,190600,635505675,3485,3485,3485,3485,0
|
|
20240307,190500,635505675,3485,3485,3485,3485,0
|
|
20240307,190400,635505675,3485,3485,3485,3485,0
|
|
20240307,190300,635505675,3485,3485,3485,3485,0
|
|
20240307,190200,635505675,3485,3485,3485,3485,0
|
|
20240307,190100,635505675,3485,3485,3485,3485,0
|
|
20240307,190000,635505675,3485,3485,3485,3485,0
|
|
20240307,185900,635505675,3485,3485,3485,3485,0
|
|
20240307,185800,635505675,3485,3485,3485,3485,0
|
|
20240307,185700,635505675,3485,3485,3485,3485,0
|
|
20240307,185600,635505675,3485,3485,3485,3485,0
|
|
20240307,185500,635505675,3485,3485,3485,3485,0
|
|
20240307,185400,635505675,3485,3485,3485,3485,0
|
|
20240307,185300,635505675,3485,3485,3485,3485,0
|
|
20240307,185200,635505675,3485,3485,3485,3485,0
|
|
20240307,185100,635505675,3485,3485,3485,3485,0
|
|
20240307,185000,635505675,3485,3485,3485,3485,0
|
|
20240307,184900,635505675,3485,3485,3485,3485,0
|
|
20240307,184800,635505675,3485,3485,3485,3485,0
|
|
20240307,184700,635505675,3485,3485,3485,3485,0
|
|
20240307,184600,635505675,3485,3485,3485,3485,4171
|
|
20240307,184500,635505675,3485,3485,3485,3485,0
|
|
20240307,184400,635505675,3485,3485,3485,3485,0
|
|
20240307,184300,635505675,3485,3485,3485,3485,0
|
|
20240307,184200,635505675,3485,3485,3485,3485,0
|
|
20240307,184100,635505675,3485,3485,3485,3485,0
|
|
20240307,184000,635505675,3485,3485,3485,3485,0
|
|
20240307,183900,635505675,3485,3485,3485,3485,0
|
|
20240307,183800,635505675,3485,3485,3485,3485,0
|
|
20240307,183700,635505675,3485,3485,3485,3485,0
|
|
20240307,183600,635505675,3485,3485,3485,3485,0
|
|
20240307,183500,635505675,3485,3485,3485,3485,0
|
|
20240307,183400,635505675,3485,3485,3485,3485,0
|
|
20240307,183300,635505675,3485,3485,3485,3485,0
|
|
20240307,183200,635505675,3485,3485,3485,3485,0
|
|
20240307,183100,635505675,3485,3485,3485,3485,0
|
|
20240307,183000,635505675,3485,3485,3485,3485,0
|
|
20240307,182900,635505675,3485,3485,3485,3485,0
|
|
20240307,182800,635505675,3485,3485,3485,3485,0
|
|
20240307,182700,635505675,3485,3485,3485,3485,0
|
|
20240307,182600,635505675,3485,3485,3485,3485,0
|
|
20240307,182500,635505675,3485,3485,3485,3485,0
|
|
20240307,182400,635505675,3485,3485,3485,3485,0
|
|
20240307,182300,635505675,3485,3485,3485,3485,0
|
|
20240307,182200,635505675,3485,3485,3485,3485,0
|
|
20240307,182100,635505675,3485,3485,3485,3485,0
|
|
20240307,182000,635505675,3485,3485,3485,3485,0
|
|
20240307,181900,635505675,3485,3485,3485,3485,0
|
|
20240307,181800,635505675,3485,3485,3485,3485,0
|
|
20240307,181700,635505675,3485,3485,3485,3485,0
|
|
20240307,181600,635505675,3485,3485,3485,3485,4171
|
|
20240307,181500,635505675,3485,3485,3485,3485,0
|
|
20240307,181400,635505675,3485,3485,3485,3485,0
|
|
20240307,181300,635505675,3485,3485,3485,3485,0
|
|
20240307,181200,635505675,3485,3485,3485,3485,0
|
|
20240307,181100,635505675,3485,3485,3485,3485,0
|
|
20240307,181000,635505675,3485,3485,3485,3485,0
|
|
20240307,180900,635505675,3485,3485,3485,3485,0
|
|
20240307,180800,635505675,3485,3485,3485,3485,0
|
|
20240307,180700,635505675,3485,3485,3485,3485,0
|
|
20240307,180600,635505675,3485,3485,3485,3485,0
|
|
20240307,180500,635505675,3485,3485,3485,3485,0
|
|
20240307,180400,635505675,3485,3485,3485,3485,0
|
|
20240307,180300,635505675,3485,3485,3485,3485,0
|
|
20240307,180200,635505675,3485,3485,3485,3485,0
|
|
20240307,180100,635505675,3485,3485,3485,3485,0
|
|
20240307,180000,635505675,3485,3485,3485,3485,0
|
|
20240307,175900,635505675,3485,3485,3485,3485,0
|
|
20240307,175800,635505675,3485,3485,3485,3485,0
|
|
20240307,175700,635505675,3485,3485,3485,3485,0
|
|
20240307,175600,635505675,3485,3485,3485,3485,0
|
|
20240307,175500,635505675,3485,3485,3485,3485,0
|
|
20240307,175400,635505675,3485,3485,3485,3485,0
|
|
20240307,175300,635505675,3485,3485,3485,3485,0
|
|
20240307,175200,635505675,3485,3485,3485,3485,0
|
|
20240307,175100,635505675,3485,3485,3485,3485,0
|
|
20240307,175000,635505675,3485,3485,3485,3485,0
|
|
20240307,174900,635505675,3485,3485,3485,3485,0
|
|
20240307,174800,635505675,3485,3485,3485,3485,0
|
|
20240307,174700,635505675,3485,3485,3485,3485,0
|
|
20240307,174600,635505675,3485,3485,3485,3485,4171
|
|
20240307,174500,635505675,3485,3485,3485,3485,0
|
|
20240307,174400,635505675,3485,3485,3485,3485,0
|
|
20240307,174300,635505675,3485,3485,3485,3485,0
|
|
20240307,174200,635505675,3485,3485,3485,3485,0
|
|
20240307,174100,635505675,3485,3485,3485,3485,0
|
|
20240307,174000,635505675,3485,3485,3485,3485,0
|
|
20240307,173900,635505675,3485,3485,3485,3485,0
|
|
20240307,173800,635505675,3485,3485,3485,3485,0
|
|
20240307,173700,635505675,3485,3485,3485,3485,0
|
|
20240307,173600,635505675,3485,3485,3485,3485,0
|
|
20240307,173500,635505675,3485,3485,3485,3485,0
|
|
20240307,173400,635505675,3485,3485,3485,3485,0
|
|
20240307,173300,635505675,3485,3485,3485,3485,0
|
|
20240307,173200,635505675,3485,3485,3485,3485,0
|
|
20240307,173100,635505675,3485,3485,3485,3485,0
|
|
20240307,173000,635505675,3485,3485,3485,3485,0
|
|
20240307,172900,635505675,3485,3485,3485,3485,0
|
|
20240307,172800,635505675,3485,3485,3485,3485,0
|
|
20240307,172700,635505675,3485,3485,3485,3485,0
|
|
20240307,172600,635505675,3485,3485,3485,3485,0
|
|
20240307,172500,635505675,3485,3485,3485,3485,0
|
|
20240307,172400,635505675,3485,3485,3485,3485,0
|
|
20240307,172300,635505675,3485,3485,3485,3485,0
|
|
20240307,172200,635505675,3485,3485,3485,3485,0
|
|
20240307,172100,635505675,3485,3485,3485,3485,0
|
|
20240307,172000,635505675,3485,3485,3485,3485,0
|
|
20240307,171900,635505675,3485,3485,3485,3485,0
|
|
20240307,171800,635505675,3485,3485,3485,3485,0
|
|
20240307,171700,635505675,3485,3485,3485,3485,0
|
|
20240307,171600,635505675,3485,3485,3485,3485,4171
|
|
20240307,171500,635505675,3485,3485,3485,3485,0
|
|
20240307,171400,635505675,3485,3485,3485,3485,0
|
|
20240307,171300,635505675,3485,3485,3485,3485,0
|
|
20240307,171200,635505675,3485,3485,3485,3485,0
|
|
20240307,171100,635505675,3485,3485,3485,3485,0
|
|
20240307,171000,635505675,3485,3485,3485,3485,0
|
|
20240307,170900,635505675,3485,3485,3485,3485,0
|
|
20240307,170800,635505675,3485,3485,3485,3485,0
|
|
20240307,170700,635505675,3485,3485,3485,3485,0
|
|
20240307,170600,635505675,3485,3485,3485,3485,0
|
|
20240307,170500,635505675,3485,3485,3485,3485,0
|
|
20240307,170400,635505675,3485,3485,3485,3485,0
|
|
20240307,170300,635505675,3485,3485,3485,3485,0
|
|
20240307,170200,635505675,3485,3485,3485,3485,0
|
|
20240307,170100,635505675,3485,3485,3485,3485,0
|
|
20240307,170000,635505675,3485,3485,3485,3485,0
|
|
20240307,165900,635505675,3485,3485,3485,3485,0
|
|
20240307,165800,635505675,3485,3485,3485,3485,0
|
|
20240307,165700,635505675,3485,3485,3485,3485,0
|
|
20240307,165600,635505675,3485,3485,3485,3485,0
|
|
20240307,165500,635505675,3485,3485,3485,3485,0
|
|
20240307,165400,635505675,3485,3485,3485,3485,0
|
|
20240307,165300,635505675,3485,3485,3485,3485,0
|
|
20240307,165200,635505675,3485,3485,3485,3485,0
|
|
20240307,165100,635505675,3485,3485,3485,3485,0
|
|
20240307,165000,635505675,3485,3485,3485,3485,0
|
|
20240307,164900,635505675,3485,3485,3485,3485,0
|
|
20240307,164800,635505675,3485,3485,3485,3485,0
|
|
20240307,164700,635505675,3485,3485,3485,3485,0
|
|
20240307,164600,635505675,3485,3485,3485,3485,4171
|
|
20240307,164500,635505675,3485,3485,3485,3485,0
|
|
20240307,164400,635505675,3485,3485,3485,3485,0
|
|
20240307,164300,635505675,3485,3485,3485,3485,0
|
|
20240307,164200,635505675,3485,3485,3485,3485,0
|
|
20240307,164100,635505675,3485,3485,3485,3485,0
|
|
20240307,164000,635505675,3485,3485,3485,3485,0
|
|
20240307,163900,635505675,3485,3485,3485,3485,0
|
|
20240307,163800,635505675,3485,3485,3485,3485,0
|
|
20240307,163700,635505675,3485,3485,3485,3485,0
|
|
20240307,163600,635505675,3485,3485,3485,3485,0
|
|
20240307,163500,635505675,3485,3485,3485,3485,0
|
|
20240307,163400,635505675,3485,3485,3485,3485,0
|
|
20240307,163300,635505675,3485,3485,3485,3485,0
|
|
20240307,163200,635505675,3485,3485,3485,3485,0
|
|
20240307,163100,635505675,3485,3485,3485,3485,0
|
|
20240307,163000,635505675,3485,3485,3485,3485,0
|
|
20240307,162900,635505675,3485,3485,3485,3485,0
|
|
20240307,162800,635505675,3485,3485,3485,3485,0
|
|
20240307,162700,635505675,3485,3485,3485,3485,0
|
|
20240307,162600,635505675,3485,3485,3485,3485,0
|
|
20240307,162500,635505675,3485,3485,3485,3485,0
|
|
20240307,162400,635505675,3485,3485,3485,3485,0
|
|
20240307,162300,635505675,3485,3485,3485,3485,0
|
|
20240307,162200,635505675,3485,3485,3485,3485,0
|
|
20240307,162100,635505675,3485,3485,3485,3485,0
|
|
20240307,162000,635505675,3485,3485,3485,3485,0
|
|
20240307,161900,635505675,3485,3485,3485,3485,0
|
|
20240307,161800,635505675,3485,3485,3485,3485,0
|
|
20240307,161700,635505675,3485,3485,3485,3485,0
|
|
20240307,161600,635505675,3485,3485,3485,3485,4171
|
|
20240307,161500,635505675,3485,3485,3485,3485,0
|
|
20240307,161400,635505675,3485,3485,3485,3485,0
|
|
20240307,161300,635505675,3485,3485,3485,3485,0
|
|
20240307,161200,635505675,3485,3485,3485,3485,0
|
|
20240307,161100,635505675,3485,3485,3485,3485,0
|
|
20240307,161000,635505675,3485,3485,3485,3485,0
|
|
20240307,160900,635505675,3485,3485,3485,3485,0
|
|
20240307,160800,635505675,3485,3485,3485,3485,0
|
|
20240307,160700,635505675,3485,3485,3485,3485,0
|
|
20240307,160600,635505675,3485,3485,3485,3485,0
|
|
20240307,160500,635505675,3485,3485,3485,3485,0
|
|
20240307,160400,635505675,3485,3485,3485,3485,0
|
|
20240307,160300,635505675,3485,3485,3485,3485,0
|
|
20240307,160200,635505675,3485,3485,3485,3485,0
|
|
20240307,160100,635505675,3485,3485,3485,3485,0
|
|
20240307,160000,635505675,3485,3485,3485,3485,0
|
|
20240307,155900,635505675,3485,3485,3485,3485,0
|
|
20240307,155800,635505675,3485,3485,3485,3485,0
|
|
20240307,155700,635505675,3485,3485,3485,3485,0
|
|
20240307,155600,635505675,3485,3485,3485,3485,0
|
|
20240307,155500,635505675,3485,3485,3485,3485,0
|
|
20240307,155400,635505675,3485,3485,3485,3485,0
|
|
20240307,155300,635505675,3485,3485,3485,3485,0
|
|
20240307,155200,635505675,3485,3485,3485,3485,0
|
|
20240307,155100,635505675,3485,3485,3485,3485,0
|
|
20240307,155000,635505675,3485,3485,3485,3485,0
|
|
20240307,154900,635505675,3485,3485,3485,3485,0
|
|
20240307,154800,635505675,3485,3485,3485,3485,0
|
|
20240307,154700,635505675,3485,3485,3485,3485,0
|
|
20240307,154600,635505675,3485,3485,3485,3485,4171
|
|
20240307,154500,635505675,3485,3485,3485,3485,0
|
|
20240307,154400,635505675,3485,3485,3485,3485,0
|
|
20240307,154300,635505675,3485,3485,3485,3485,0
|
|
20240307,154200,635505675,3485,3485,3485,3485,0
|
|
20240307,154100,635505675,3485,3485,3485,3485,0
|
|
20240307,154000,635505675,3485,3485,3485,3485,0
|
|
20240307,153900,635505675,3485,3485,3485,3485,0
|
|
20240307,153800,635505675,3485,3485,3485,3485,0
|
|
20240307,153700,635505675,3485,3485,3485,3485,0
|
|
20240307,153600,635505675,3485,3485,3485,3485,0
|
|
20240307,153500,635505675,3485,3485,3485,3485,0
|
|
20240307,153400,635505675,3485,3485,3485,3485,0
|
|
20240307,153300,635505675,3485,3485,3485,3485,0
|
|
20240307,153200,635505675,3485,3485,3485,3485,0
|
|
20240307,153100,635505675,3485,3485,3485,3485,0
|
|
20240307,153000,635505675,3485,3485,3485,3485,4171
|
|
20240307,152900,620969740,3475,3475,3475,3475,0
|
|
20240307,152800,620969740,3475,3475,3475,3475,0
|
|
20240307,152700,620969740,3475,3475,3475,3475,0
|
|
20240307,152600,620969740,3475,3475,3475,3475,0
|
|
20240307,152500,620969740,3475,3475,3475,3475,0
|
|
20240307,152400,620969740,3475,3475,3475,3475,0
|
|
20240307,152300,620969740,3475,3475,3475,3475,0
|
|
20240307,152200,620969740,3475,3475,3475,3475,0
|
|
20240307,152100,620969740,3475,3475,3475,3475,0
|
|
20240307,152000,620969740,3475,3475,3475,3475,0
|
|
20240307,151900,620969740,3475,3470,3475,3470,85
|
|
20240307,151800,620674465,3475,3465,3475,3465,532
|
|
20240307,151700,618828015,3465,3460,3465,3460,590
|
|
20240307,151600,616784985,3465,3465,3465,3465,435
|
|
20240307,151500,615277710,3460,3465,3465,3460,95
|
|
20240307,151400,614948680,3465,3465,3465,3460,516
|
|
20240307,151300,613160760,3460,3460,3460,3460,29
|
|
20240307,151200,613060420,3465,3465,3465,3465,41
|
|
20240307,151100,612918355,3460,3465,3465,3460,306
|
|
20240307,151000,611859315,3460,3465,3465,3460,1561
|
|
20240307,150900,606450470,3465,3470,3470,3465,35
|
|
20240307,150800,606329155,3465,3465,3465,3465,1
|
|
20240307,150700,606325690,3465,3470,3470,3465,179
|
|
20240307,150600,605704580,3465,3470,3470,3465,721
|
|
20240307,150500,603202730,3470,3475,3475,3470,30
|
|
20240307,150400,603098605,3470,3475,3475,3470,10
|
|
20240307,150300,603063875,3475,3470,3475,3470,156
|
|
20240307,150200,602522050,3470,3475,3475,3470,9
|
|
20240307,150100,602490795,3470,3470,3475,3470,30
|
|
20240307,150000,602386670,3470,3470,3475,3470,10
|
|
20240307,145900,602351945,3475,3475,3475,3475,235
|
|
20240307,145800,601535320,3470,3470,3475,3470,34
|
|
20240307,145700,601417195,3475,3470,3475,3470,33
|
|
20240307,145600,601302660,3470,3475,3475,3470,238
|
|
20240307,145500,600476770,3475,3470,3475,3470,69
|
|
20240307,145400,600237015,3470,3475,3475,3470,62
|
|
20240307,145300,600021620,3475,3470,3475,3470,34
|
|
20240307,145200,599903615,3475,3470,3475,3470,13
|
|
20240307,145100,599858460,3480,3475,3480,3470,616
|
|
20240307,145000,597717875,3480,3475,3480,3475,809
|
|
20240307,144900,594904665,3470,3480,3480,3470,95
|
|
20240307,144800,594574660,3480,3475,3480,3475,10
|
|
20240307,144700,594539880,3480,3475,3480,3475,10
|
|
20240307,144600,594505100,3485,3460,3495,3460,15827
|
|
20240307,144500,539263575,3465,3465,3465,3460,601
|
|
20240307,144400,537181220,3460,3460,3460,3460,416
|
|
20240307,144300,535741860,3460,3475,3475,3455,16593
|
|
20240307,144200,478247710,3480,3475,3480,3475,169
|
|
20240307,144100,477660110,3480,3480,3480,3475,51
|
|
20240307,144000,477482735,3480,3480,3480,3475,33
|
|
20240307,143900,477367915,3475,3475,3475,3475,4
|
|
20240307,143800,477354015,3480,3480,3485,3475,1104
|
|
20240307,143700,473507175,3485,3475,3485,3475,53
|
|
20240307,143600,473322720,3480,3480,3480,3480,1134
|
|
20240307,143500,469376400,3480,3480,3480,3475,99
|
|
20240307,143400,469031900,3475,3475,3475,3475,4
|
|
20240307,143300,469018000,3480,3475,3480,3475,36
|
|
20240307,143200,468892850,3480,3480,3480,3475,108
|
|
20240307,143100,468517020,3475,3480,3480,3475,104
|
|
20240307,143000,468155120,3475,3475,3475,3475,4
|
|
20240307,142900,468141220,3475,3475,3475,3475,25
|
|
20240307,142800,468054345,3475,3475,3475,3475,87
|
|
20240307,142700,467752020,3475,3480,3480,3475,43
|
|
20240307,142600,467602400,3475,3480,3480,3475,5
|
|
20240307,142500,467585020,3480,3475,3480,3475,1952
|
|
20240307,142400,460801770,3480,3475,3480,3475,1185
|
|
20240307,142300,456683890,3480,3480,3480,3480,21
|
|
20240307,142200,456610810,3475,3480,3480,3475,6
|
|
20240307,142100,456589950,3475,3475,3475,3475,4
|
|
20240307,142000,456576050,3475,3475,3485,3475,24
|
|
20240307,141900,456492540,3480,3480,3480,3480,500
|
|
20240307,141800,454752540,3475,3480,3480,3475,41
|
|
20240307,141700,454609880,3475,3475,3475,3475,4
|
|
20240307,141600,454595980,3480,3475,3480,3475,718
|
|
20240307,141500,452097360,3475,3475,3475,3475,4
|
|
20240307,141400,452083460,3480,3480,3480,3480,224
|
|
20240307,141300,451303940,3475,3480,3480,3475,524
|
|
20240307,141200,449480540,3475,3475,3475,3475,4
|
|
20240307,141100,449466640,3475,3475,3475,3475,4
|
|
20240307,141000,449452740,3480,3480,3480,3480,20
|
|
20240307,140900,449383140,3475,3475,3480,3475,55
|
|
20240307,140800,449191830,3475,3475,3475,3475,197
|
|
20240307,140700,448507255,3475,3475,3475,3475,5
|
|
20240307,140600,448489880,3475,3475,3475,3475,5
|
|
20240307,140500,448472505,3480,3480,3480,3480,21
|
|
20240307,140400,448399425,3475,3475,3475,3475,26
|
|
20240307,140300,448309075,3475,3480,3480,3475,105
|
|
20240307,140200,447943700,3470,3475,3475,3470,84
|
|
20240307,140100,447652030,3480,3475,3480,3475,801
|
|
20240307,140000,444864645,3475,3480,3480,3470,42
|
|
20240307,135900,444718580,3470,3470,3470,3470,5
|
|
20240307,135800,444701230,3475,3470,3475,3470,838
|
|
20240307,135700,441789205,3470,3470,3470,3470,5
|
|
20240307,135600,441771855,3475,3475,3475,3475,27
|
|
20240307,135500,441678030,3470,3470,3470,3470,138
|
|
20240307,135400,441199170,3475,3470,3475,3470,90
|
|
20240307,135300,440886855,3470,3475,3475,3470,15
|
|
20240307,135200,440834755,3475,3480,3480,3475,598
|
|
20240307,135100,438756540,3480,3480,3480,3470,100
|
|
20240307,135000,438408590,3470,3480,3480,3470,37
|
|
20240307,134900,438279880,3475,3470,3475,3470,110
|
|
20240307,134800,437897655,3470,3470,3470,3470,0
|
|
20240307,134700,437897655,3470,3470,3480,3470,42
|
|
20240307,134600,437751565,3475,3470,3475,3470,60
|
|
20240307,134500,437543090,3470,3470,3470,3470,5
|
|
20240307,134400,437525740,3475,3470,3475,3470,285
|
|
20240307,134300,436535790,3475,3475,3475,3475,0
|
|
20240307,134200,436535790,3475,3470,3475,3470,41
|
|
20240307,134100,436393340,3470,3470,3470,3470,7
|
|
20240307,134000,436369050,3470,3470,3475,3470,126
|
|
20240307,133900,435931330,3475,3475,3475,3475,200
|
|
20240307,133800,435236330,3470,3475,3475,3470,927
|
|
20240307,133700,432019530,3470,3475,3475,3470,1195
|
|
20240307,133600,427872430,3475,3470,3475,3470,91
|
|
20240307,133500,427556340,3475,3470,3475,3470,71
|
|
20240307,133400,427309640,3475,3475,3475,3475,53
|
|
20240307,133300,427125465,3475,3475,3475,3470,100
|
|
20240307,133200,426777990,3470,3470,3470,3470,26
|
|
20240307,133100,426687770,3470,3470,3470,3470,5
|
|
20240307,133000,426670420,3470,3470,3470,3470,0
|
|
20240307,132900,426670420,3470,3470,3475,3470,58
|
|
20240307,132800,426469020,3470,3470,3470,3470,95
|
|
20240307,132700,426139370,3470,3465,3470,3465,194
|
|
20240307,132600,425466215,3465,3465,3465,3465,17
|
|
20240307,132500,425407310,3465,3470,3470,3465,60
|
|
20240307,132400,425199230,3465,3470,3470,3465,1039
|
|
20240307,132300,421594095,3470,3465,3470,3465,28
|
|
20240307,132200,421497020,3465,3470,3470,3465,39
|
|
20240307,132100,421361830,3470,3465,3470,3465,28
|
|
20240307,132000,421264795,3465,3465,3470,3465,61
|
|
20240307,131900,421053320,3465,3465,3470,3465,119
|
|
20240307,131800,420640475,3465,3465,3465,3465,18
|
|
20240307,131700,420578105,3465,3465,3465,3465,105
|
|
20240307,131600,420214280,3465,3470,3470,3465,1117
|
|
20240307,131500,416343695,3470,3470,3470,3465,23
|
|
20240307,131400,416263975,3465,3465,3465,3465,67
|
|
20240307,131300,416031820,3465,3465,3470,3465,87
|
|
20240307,131200,415730015,3465,3465,3470,3465,152
|
|
20240307,131100,415203310,3465,3465,3470,3465,39
|
|
20240307,131000,415068065,3465,3465,3465,3465,1255
|
|
20240307,130900,410719490,3465,3470,3470,3465,7881
|
|
20240307,130800,383386545,3470,3475,3475,3470,2735
|
|
20240307,130700,373891070,3475,3480,3480,3475,64
|
|
20240307,130600,373668495,3480,3480,3480,3475,69
|
|
20240307,130500,373428465,3475,3475,3475,3475,17
|
|
20240307,130400,373369390,3475,3475,3475,3475,37
|
|
20240307,130300,373240815,3475,3475,3475,3475,1025
|
|
20240307,130200,369678940,3475,3475,3480,3475,40
|
|
20240307,130100,369539825,3480,3475,3480,3475,18
|
|
20240307,130000,369477270,3475,3475,3475,3475,38
|
|
20240307,125900,369345220,3475,3475,3475,3475,3
|
|
20240307,125800,369334795,3475,3475,3480,3475,90
|
|
20240307,125700,369021870,3475,3475,3475,3475,505
|
|
20240307,125600,367266995,3480,3475,3480,3475,1006
|
|
20240307,125500,363771140,3475,3475,3480,3475,55
|
|
20240307,125400,363580010,3480,3480,3480,3480,7
|
|
20240307,125300,363555650,3475,3480,3480,3475,663
|
|
20240307,125200,361248435,3480,3480,3480,3480,5
|
|
20240307,125100,361231035,3480,3485,3485,3480,30
|
|
20240307,125000,361126510,3480,3480,3480,3480,0
|
|
20240307,124900,361126510,3480,3485,3485,3480,37
|
|
20240307,124800,360997590,3475,3475,3485,3475,46
|
|
20240307,124700,360837630,3485,3480,3485,3480,69
|
|
20240307,124600,360597260,3480,3480,3480,3480,5
|
|
20240307,124500,360579860,3485,3485,3485,3485,286
|
|
20240307,124400,359583150,3485,3475,3485,3475,31
|
|
20240307,124300,359475165,3475,3475,3475,3475,5
|
|
20240307,124200,359457790,3485,3475,3485,3475,11
|
|
20240307,124100,359419505,3475,3475,3475,3475,0
|
|
20240307,124000,359419505,3475,3475,3485,3475,257
|
|
20240307,123900,358526090,3475,3475,3475,3475,5
|
|
20240307,123800,358508715,3475,3475,3475,3475,5
|
|
20240307,123700,358491340,3485,3475,3490,3470,3342
|
|
20240307,123600,346853845,3475,3475,3475,3475,1
|
|
20240307,123500,346850370,3475,3475,3475,3470,30
|
|
20240307,123400,346746145,3470,3470,3470,3470,5
|
|
20240307,123300,346728795,3470,3470,3470,3470,8
|
|
20240307,123200,346701035,3475,3475,3475,3475,0
|
|
20240307,123100,346701035,3475,3475,3475,3470,842
|
|
20240307,123000,343775110,3470,3470,3470,3470,53
|
|
20240307,122900,343591200,3470,3470,3470,3470,5
|
|
20240307,122800,343573850,3470,3470,3470,3470,85
|
|
20240307,122700,343278900,3480,3480,3480,3480,0
|
|
20240307,122600,343278900,3480,3470,3480,3470,105
|
|
20240307,122500,342914330,3470,3480,3480,3470,105
|
|
20240307,122400,342548980,3480,3470,3480,3470,262
|
|
20240307,122300,341637270,3470,3470,3470,3470,61
|
|
20240307,122200,341425600,3470,3470,3480,3470,934
|
|
20240307,122100,338184330,3470,3470,3470,3470,5
|
|
20240307,122000,338166980,3475,3475,3475,3470,8116
|
|
20240307,121900,309964145,3475,3475,3475,3475,100
|
|
20240307,121800,309616645,3475,3480,3485,3475,1187
|
|
20240307,121700,305485905,3480,3475,3480,3475,34
|
|
20240307,121600,305367610,3475,3475,3475,3475,5
|
|
20240307,121500,305350235,3480,3475,3480,3475,59
|
|
20240307,121400,305145190,3475,3475,3475,3475,320
|
|
20240307,121300,304033190,3480,3480,3480,3475,37
|
|
20240307,121200,303904455,3475,3475,3475,3475,5
|
|
20240307,121100,303887080,3475,3475,3475,3475,5
|
|
20240307,121000,303869705,3475,3475,3475,3475,0
|
|
20240307,120900,303869705,3475,3485,3485,3475,33
|
|
20240307,120800,303754750,3475,3475,3475,3475,5
|
|
20240307,120700,303737375,3475,3475,3475,3475,5
|
|
20240307,120600,303720000,3480,3480,3485,3480,1666
|
|
20240307,120500,297922225,3480,3480,3480,3480,230
|
|
20240307,120400,297121825,3475,3480,3485,3475,1039
|
|
20240307,120300,293505960,3475,3475,3475,3475,5
|
|
20240307,120200,293488585,3475,3475,3475,3475,115
|
|
20240307,120100,293088960,3475,3475,3475,3475,0
|
|
20240307,120000,293088960,3475,3480,3480,3475,31
|
|
20240307,115900,292981105,3480,3480,3480,3480,22
|
|
20240307,115800,292904545,3475,3475,3475,3475,5
|
|
20240307,115700,292887170,3475,3475,3475,3475,5
|
|
20240307,115600,292869795,3475,3475,3475,3475,143
|
|
20240307,115500,292372870,3475,3480,3485,3475,37
|
|
20240307,115400,292243990,3480,3480,3480,3480,1085
|
|
20240307,115300,288468190,3480,3480,3480,3480,15
|
|
20240307,115200,288415990,3480,3480,3480,3480,22
|
|
20240307,115100,288339430,3480,3480,3485,3480,334
|
|
20240307,115000,287176965,3480,3480,3480,3480,5
|
|
20240307,114900,287159565,3480,3480,3480,3480,5
|
|
20240307,114800,287142165,3480,3480,3480,3480,9
|
|
20240307,114700,287110845,3480,3480,3480,3480,1105
|
|
20240307,114600,283265445,3475,3480,3480,3475,38
|
|
20240307,114500,283133230,3475,3475,3475,3475,5
|
|
20240307,114400,283115855,3480,3475,3480,3475,296
|
|
20240307,114300,282085805,3475,3475,3475,3475,384
|
|
20240307,114200,280751405,3475,3480,3480,3475,34
|
|
20240307,114100,280633110,3475,3480,3480,3475,118
|
|
20240307,114000,280222495,3475,3480,3480,3475,73
|
|
20240307,113900,279968805,3475,3475,3475,3475,3
|
|
20240307,113800,279958380,3475,3480,3480,3475,14
|
|
20240307,113700,279909685,3480,3475,3480,3475,2038
|
|
20240307,113600,272827470,3475,3475,3475,3475,5
|
|
20240307,113500,272810095,3475,3475,3475,3475,5
|
|
20240307,113400,272792720,3475,3475,3475,3475,0
|
|
20240307,113300,272792720,3475,3480,3480,3475,30
|
|
20240307,113200,272688345,3475,3480,3480,3475,159
|
|
20240307,113100,272135810,3480,3475,3480,3475,9
|
|
20240307,113000,272104515,3475,3475,3475,3475,1000
|
|
20240307,112900,268629515,3475,3475,3475,3475,5
|
|
20240307,112800,268612140,3480,3475,3480,3475,542
|
|
20240307,112700,266728505,3475,3475,3475,3475,105
|
|
20240307,112600,266363630,3475,3475,3475,3475,5
|
|
20240307,112500,266346255,3480,3480,3480,3480,527
|
|
20240307,112400,264512295,3475,3480,3485,3475,30
|
|
20240307,112300,264407815,3480,3480,3480,3480,264
|
|
20240307,112200,263489095,3480,3480,3480,3480,5
|
|
20240307,112100,263471695,3485,3480,3485,3480,268
|
|
20240307,112000,262539045,3480,3480,3480,3480,600
|
|
20240307,111900,260451045,3480,3475,3480,3475,41
|
|
20240307,111800,260308390,3475,3475,3475,3475,5
|
|
20240307,111700,260291015,3480,3475,3480,3475,115
|
|
20240307,111600,259890840,3485,3485,3485,3485,1
|
|
20240307,111500,259887355,3485,3485,3485,3475,77
|
|
20240307,111400,259619060,3475,3475,3475,3475,5
|
|
20240307,111300,259601685,3475,3475,3475,3475,505
|
|
20240307,111200,257846810,3475,3480,3480,3475,1720
|
|
20240307,111100,251869710,3475,3480,3480,3475,37
|
|
20240307,111000,251740975,3480,3475,3480,3475,34
|
|
20240307,110900,251622680,3475,3475,3475,3475,372
|
|
20240307,110800,250329980,3475,3475,3475,3475,5
|
|
20240307,110700,250312605,3475,3475,3475,3475,0
|
|
20240307,110600,250312605,3475,3480,3480,3475,34
|
|
20240307,110500,250194310,3475,3475,3475,3475,5
|
|
20240307,110400,250176935,3475,3475,3475,3475,5
|
|
20240307,110300,250159560,3475,3475,3475,3475,0
|
|
20240307,110200,250159560,3475,3480,3480,3475,37
|
|
20240307,110100,250030825,3475,3475,3475,3475,5
|
|
20240307,110000,250013450,3475,3475,3475,3475,295
|
|
20240307,105900,248988325,3475,3475,3475,3475,1396
|
|
20240307,105800,244137225,3480,3480,3480,3480,14
|
|
20240307,105700,244088505,3475,3480,3480,3475,27
|
|
20240307,105600,243994550,3480,3480,3480,3480,0
|
|
20240307,105500,243994550,3480,3480,3480,3480,101
|
|
20240307,105400,243643070,3480,3480,3480,3480,0
|
|
20240307,105300,243643070,3480,3480,3480,3480,6
|
|
20240307,105200,243622190,3480,3480,3480,3480,1
|
|
20240307,105100,243618710,3480,3480,3480,3480,43
|
|
20240307,105000,243469070,3485,3485,3485,3485,0
|
|
20240307,104900,243469070,3485,3485,3485,3485,0
|
|
20240307,104800,243469070,3485,3485,3485,3485,689
|
|
20240307,104700,241067905,3480,3480,3480,3475,3500
|
|
20240307,104600,228900095,3480,3485,3485,3480,1000
|
|
20240307,104500,225418790,3485,3490,3490,3485,1946
|
|
20240307,104400,218636750,3490,3490,3490,3490,1296
|
|
20240307,104300,214113710,3490,3490,3490,3490,204
|
|
20240307,104200,213401750,3495,3495,3495,3495,100
|
|
20240307,104100,213052250,3490,3490,3490,3485,763
|
|
20240307,104000,210389385,3485,3485,3485,3485,1
|
|
20240307,103900,210385900,3490,3490,3490,3490,169
|
|
20240307,103800,209796090,3490,3490,3490,3490,1003
|
|
20240307,103700,206295620,3490,3490,3490,3490,10
|
|
20240307,103600,206260720,3490,3490,3490,3490,0
|
|
20240307,103500,206260720,3490,3485,3490,3485,53
|
|
20240307,103400,206075850,3485,3485,3485,3485,3533
|
|
20240307,103300,193763345,3490,3490,3490,3490,0
|
|
20240307,103200,193763345,3490,3490,3490,3490,57
|
|
20240307,103100,193564415,3490,3485,3490,3485,71
|
|
20240307,103000,193316630,3490,3490,3490,3490,78
|
|
20240307,102900,193044410,3490,3490,3490,3490,190
|
|
20240307,102800,192381310,3490,3490,3490,3490,0
|
|
20240307,102700,192381310,3490,3490,3490,3490,601
|
|
20240307,102600,190283820,3490,3490,3490,3490,214
|
|
20240307,102500,189536960,3485,3485,3485,3485,417
|
|
20240307,102400,188083715,3485,3485,3485,3480,2131
|
|
20240307,102300,180662805,3475,3475,3475,3475,0
|
|
20240307,102200,180662805,3475,3480,3480,3475,1445
|
|
20240307,102100,175637405,3485,3485,3485,3485,21
|
|
20240307,102000,175564220,3485,3485,3485,3485,0
|
|
20240307,101900,175564220,3485,3485,3485,3485,110
|
|
20240307,101800,175180870,3480,3480,3480,3480,238
|
|
20240307,101700,174352630,3480,3480,3480,3480,57
|
|
20240307,101600,174154270,3480,3475,3480,3475,231
|
|
20240307,101500,173351395,3475,3475,3475,3475,4
|
|
20240307,101400,173337495,3475,3475,3475,3475,0
|
|
20240307,101300,173337495,3475,3475,3475,3475,2567
|
|
20240307,101200,164417170,3480,3480,3480,3480,954
|
|
20240307,101100,161097250,3475,3475,3475,3475,14
|
|
20240307,101000,161048600,3475,3480,3480,3475,85
|
|
20240307,100900,160753215,3480,3480,3480,3480,153
|
|
20240307,100800,160220775,3480,3480,3480,3480,64
|
|
20240307,100700,159998055,3475,3475,3480,3475,101
|
|
20240307,100600,159647040,3475,3475,3475,3475,1
|
|
20240307,100500,159643565,3480,3485,3485,3480,477
|
|
20240307,100400,157982855,3485,3485,3485,3485,0
|
|
20240307,100300,157982855,3485,3485,3485,3485,13
|
|
20240307,100200,157937550,3485,3480,3485,3480,503
|
|
20240307,100100,156187095,3485,3485,3485,3485,1
|
|
20240307,100000,156183610,3480,3480,3480,3480,0
|
|
20240307,095900,156183610,3480,3480,3480,3480,13
|
|
20240307,095800,156138370,3480,3480,3480,3480,110
|
|
20240307,095700,155755570,3480,3480,3480,3480,890
|
|
20240307,095600,152658370,3480,3480,3480,3480,406
|
|
20240307,095500,151245490,3480,3480,3480,3480,84
|
|
20240307,095400,150953170,3480,3480,3480,3480,1
|
|
20240307,095300,150949690,3480,3480,3480,3480,1
|
|
20240307,095200,150946210,3480,3480,3480,3480,0
|
|
20240307,095100,150946210,3480,3480,3480,3480,400
|
|
20240307,095000,149554210,3485,3485,3485,3480,1006
|
|
20240307,094900,146053300,3485,3485,3485,3485,5
|
|
20240307,094800,146035875,3480,3480,3480,3480,2800
|
|
20240307,094700,136291875,3480,3480,3480,3480,6
|
|
20240307,094600,136270995,3485,3485,3485,3485,681
|
|
20240307,094500,133897710,3485,3485,3485,3485,11
|
|
20240307,094400,133859375,3485,3485,3485,3485,12
|
|
20240307,094300,133817555,3485,3485,3485,3485,685
|
|
20240307,094200,131430330,3490,3490,3490,3490,3
|
|
20240307,094100,131419860,3490,3490,3490,3490,1635
|
|
20240307,094000,125713710,3490,3490,3490,3490,31
|
|
20240307,093900,125605520,3490,3490,3490,3490,1
|
|
20240307,093800,125602030,3490,3490,3490,3490,22
|
|
20240307,093700,125525250,3485,3490,3490,3485,341
|
|
20240307,093600,124336815,3485,3485,3485,3485,221
|
|
20240307,093500,123566630,3485,3490,3490,3485,67
|
|
20240307,093400,123333040,3490,3485,3490,3485,522
|
|
20240307,093300,121513685,3485,3480,3485,3480,131
|
|
20240307,093200,121057650,3480,3485,3485,3480,381
|
|
20240307,093100,119731265,3485,3485,3485,3485,27
|
|
20240307,093000,119637170,3485,3480,3485,3475,2944
|
|
20240307,092900,109393710,3485,3485,3485,3485,100
|
|
20240307,092800,109045210,3480,3485,3485,3480,82
|
|
20240307,092700,108759475,3480,3485,3485,3480,89
|
|
20240307,092600,108449470,3485,3485,3485,3485,46
|
|
20240307,092500,108289160,3480,3480,3480,3480,1
|
|
20240307,092400,108285680,3480,3480,3480,3480,1324
|
|
20240307,092300,103678160,3480,3480,3480,3480,1039
|
|
20240307,092200,100062440,3475,3480,3480,3475,143
|
|
20240307,092100,99565245,3475,3475,3475,3475,0
|
|
20240307,092000,99565245,3475,3480,3480,3475,364
|
|
20240307,091900,98300000,3475,3480,3480,3475,45
|
|
20240307,091800,98143410,3480,3480,3480,3480,1281
|
|
20240307,091700,93685530,3480,3480,3480,3475,60
|
|
20240307,091600,93476755,3475,3475,3475,3475,0
|
|
20240307,091500,93476755,3475,3480,3480,3475,862
|
|
20240307,091400,90480170,3480,3480,3480,3480,401
|
|
20240307,091300,89084690,3480,3485,3485,3480,2679
|
|
20240307,091200,79761760,3485,3490,3490,3485,472
|
|
20240307,091100,78115125,3490,3490,3490,3490,1406
|
|
20240307,091000,73208185,3490,3495,3495,3490,41
|
|
20240307,090900,73065060,3490,3485,3490,3485,451
|
|
20240307,090800,71492070,3485,3495,3495,3485,6533
|
|
20240307,090700,48722290,3495,3490,3495,3490,2375
|
|
20240307,090600,40432490,3495,3495,3500,3495,226
|
|
20240307,090500,39642570,3500,3495,3500,3495,3095
|
|
20240307,090400,28824275,3500,3500,3500,3500,1610
|
|
20240307,090300,23189275,3495,3495,3495,3495,1503
|
|
20240307,090200,17936290,3495,3490,3495,3490,954
|
|
20240307,090100,14602475,3490,3485,3490,3485,1462
|
|
20240307,090000,9500110,3485,3485,3485,3485,2726
|