679 lines
33 KiB
CSV
679 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,201600,1461135835,3475,3475,3475,3475,3989
|
|
20240314,201500,1461135835,3475,3475,3475,3475,0
|
|
20240314,201400,1461135835,3475,3475,3475,3475,0
|
|
20240314,201300,1461135835,3475,3475,3475,3475,0
|
|
20240314,201200,1461135835,3475,3475,3475,3475,0
|
|
20240314,201100,1461135835,3475,3475,3475,3475,0
|
|
20240314,201000,1461135835,3475,3475,3475,3475,0
|
|
20240314,200900,1461135835,3475,3475,3475,3475,0
|
|
20240314,200800,1461135835,3475,3475,3475,3475,0
|
|
20240314,200700,1461135835,3475,3475,3475,3475,0
|
|
20240314,200600,1461135835,3475,3475,3475,3475,0
|
|
20240314,200500,1461135835,3475,3475,3475,3475,0
|
|
20240314,200400,1461135835,3475,3475,3475,3475,0
|
|
20240314,200300,1461135835,3475,3475,3475,3475,0
|
|
20240314,200200,1461135835,3475,3475,3475,3475,0
|
|
20240314,200100,1461135835,3475,3475,3475,3475,0
|
|
20240314,200000,1461135835,3475,3475,3475,3475,0
|
|
20240314,195900,1461135835,3475,3475,3475,3475,0
|
|
20240314,195800,1461135835,3475,3475,3475,3475,0
|
|
20240314,195700,1461135835,3475,3475,3475,3475,0
|
|
20240314,195600,1461135835,3475,3475,3475,3475,0
|
|
20240314,195500,1461135835,3475,3475,3475,3475,0
|
|
20240314,195400,1461135835,3475,3475,3475,3475,0
|
|
20240314,195300,1461135835,3475,3475,3475,3475,0
|
|
20240314,195200,1461135835,3475,3475,3475,3475,0
|
|
20240314,195100,1461135835,3475,3475,3475,3475,0
|
|
20240314,195000,1461135835,3475,3475,3475,3475,0
|
|
20240314,194900,1461135835,3475,3475,3475,3475,0
|
|
20240314,194800,1461135835,3475,3475,3475,3475,0
|
|
20240314,194700,1461135835,3475,3475,3475,3475,0
|
|
20240314,194600,1461135835,3475,3475,3475,3475,3989
|
|
20240314,194500,1461135835,3475,3475,3475,3475,0
|
|
20240314,194400,1461135835,3475,3475,3475,3475,0
|
|
20240314,194300,1461135835,3475,3475,3475,3475,0
|
|
20240314,194200,1461135835,3475,3475,3475,3475,0
|
|
20240314,194100,1461135835,3475,3475,3475,3475,0
|
|
20240314,194000,1461135835,3475,3475,3475,3475,0
|
|
20240314,193900,1461135835,3475,3475,3475,3475,0
|
|
20240314,193800,1461135835,3475,3475,3475,3475,0
|
|
20240314,193700,1461135835,3475,3475,3475,3475,0
|
|
20240314,193600,1461135835,3475,3475,3475,3475,0
|
|
20240314,193500,1461135835,3475,3475,3475,3475,0
|
|
20240314,193400,1461135835,3475,3475,3475,3475,0
|
|
20240314,193300,1461135835,3475,3475,3475,3475,0
|
|
20240314,193200,1461135835,3475,3475,3475,3475,0
|
|
20240314,193100,1461135835,3475,3475,3475,3475,0
|
|
20240314,193000,1461135835,3475,3475,3475,3475,0
|
|
20240314,192900,1461135835,3475,3475,3475,3475,0
|
|
20240314,192800,1461135835,3475,3475,3475,3475,0
|
|
20240314,192700,1461135835,3475,3475,3475,3475,0
|
|
20240314,192600,1461135835,3475,3475,3475,3475,0
|
|
20240314,192500,1461135835,3475,3475,3475,3475,0
|
|
20240314,192400,1461135835,3475,3475,3475,3475,0
|
|
20240314,192300,1461135835,3475,3475,3475,3475,0
|
|
20240314,192200,1461135835,3475,3475,3475,3475,0
|
|
20240314,192100,1461135835,3475,3475,3475,3475,0
|
|
20240314,192000,1461135835,3475,3475,3475,3475,0
|
|
20240314,191900,1461135835,3475,3475,3475,3475,0
|
|
20240314,191800,1461135835,3475,3475,3475,3475,0
|
|
20240314,191700,1461135835,3475,3475,3475,3475,0
|
|
20240314,191600,1461135835,3475,3475,3475,3475,3989
|
|
20240314,191500,1461135835,3475,3475,3475,3475,0
|
|
20240314,191400,1461135835,3475,3475,3475,3475,0
|
|
20240314,191300,1461135835,3475,3475,3475,3475,0
|
|
20240314,191200,1461135835,3475,3475,3475,3475,0
|
|
20240314,191100,1461135835,3475,3475,3475,3475,0
|
|
20240314,191000,1461135835,3475,3475,3475,3475,0
|
|
20240314,190900,1461135835,3475,3475,3475,3475,0
|
|
20240314,190800,1461135835,3475,3475,3475,3475,0
|
|
20240314,190700,1461135835,3475,3475,3475,3475,0
|
|
20240314,190600,1461135835,3475,3475,3475,3475,0
|
|
20240314,190500,1461135835,3475,3475,3475,3475,0
|
|
20240314,190400,1461135835,3475,3475,3475,3475,0
|
|
20240314,190300,1461135835,3475,3475,3475,3475,0
|
|
20240314,190200,1461135835,3475,3475,3475,3475,0
|
|
20240314,190100,1461135835,3475,3475,3475,3475,0
|
|
20240314,190000,1461135835,3475,3475,3475,3475,0
|
|
20240314,185900,1461135835,3475,3475,3475,3475,0
|
|
20240314,185800,1461135835,3475,3475,3475,3475,0
|
|
20240314,185700,1461135835,3475,3475,3475,3475,0
|
|
20240314,185600,1461135835,3475,3475,3475,3475,0
|
|
20240314,185500,1461135835,3475,3475,3475,3475,0
|
|
20240314,185400,1461135835,3475,3475,3475,3475,0
|
|
20240314,185300,1461135835,3475,3475,3475,3475,0
|
|
20240314,185200,1461135835,3475,3475,3475,3475,0
|
|
20240314,185100,1461135835,3475,3475,3475,3475,0
|
|
20240314,185000,1461135835,3475,3475,3475,3475,0
|
|
20240314,184900,1461135835,3475,3475,3475,3475,0
|
|
20240314,184800,1461135835,3475,3475,3475,3475,0
|
|
20240314,184700,1461135835,3475,3475,3475,3475,0
|
|
20240314,184600,1461135835,3475,3475,3475,3475,3989
|
|
20240314,184500,1461135835,3475,3475,3475,3475,0
|
|
20240314,184400,1461135835,3475,3475,3475,3475,0
|
|
20240314,184300,1461135835,3475,3475,3475,3475,0
|
|
20240314,184200,1461135835,3475,3475,3475,3475,0
|
|
20240314,184100,1461135835,3475,3475,3475,3475,0
|
|
20240314,184000,1461135835,3475,3475,3475,3475,0
|
|
20240314,183900,1461135835,3475,3475,3475,3475,0
|
|
20240314,183800,1461135835,3475,3475,3475,3475,0
|
|
20240314,183700,1461135835,3475,3475,3475,3475,0
|
|
20240314,183600,1461135835,3475,3475,3475,3475,0
|
|
20240314,183500,1461135835,3475,3475,3475,3475,0
|
|
20240314,183400,1461135835,3475,3475,3475,3475,0
|
|
20240314,183300,1461135835,3475,3475,3475,3475,0
|
|
20240314,183200,1461135835,3475,3475,3475,3475,0
|
|
20240314,183100,1461135835,3475,3475,3475,3475,0
|
|
20240314,183000,1461135835,3475,3475,3475,3475,0
|
|
20240314,182900,1461135835,3475,3475,3475,3475,0
|
|
20240314,182800,1461135835,3475,3475,3475,3475,0
|
|
20240314,182700,1461135835,3475,3475,3475,3475,0
|
|
20240314,182600,1461135835,3475,3475,3475,3475,0
|
|
20240314,182500,1461135835,3475,3475,3475,3475,0
|
|
20240314,182400,1461135835,3475,3475,3475,3475,0
|
|
20240314,182300,1461135835,3475,3475,3475,3475,0
|
|
20240314,182200,1461135835,3475,3475,3475,3475,0
|
|
20240314,182100,1461135835,3475,3475,3475,3475,0
|
|
20240314,182000,1461135835,3475,3475,3475,3475,0
|
|
20240314,181900,1461135835,3475,3475,3475,3475,0
|
|
20240314,181800,1461135835,3475,3475,3475,3475,0
|
|
20240314,181700,1461135835,3475,3475,3475,3475,0
|
|
20240314,181600,1461135835,3475,3475,3475,3475,3989
|
|
20240314,181500,1461135835,3475,3475,3475,3475,0
|
|
20240314,181400,1461135835,3475,3475,3475,3475,0
|
|
20240314,181300,1461135835,3475,3475,3475,3475,0
|
|
20240314,181200,1461135835,3475,3475,3475,3475,0
|
|
20240314,181100,1461135835,3475,3475,3475,3475,0
|
|
20240314,181000,1461135835,3475,3475,3475,3475,0
|
|
20240314,180900,1461135835,3475,3475,3475,3475,0
|
|
20240314,180800,1461135835,3475,3475,3475,3475,0
|
|
20240314,180700,1461135835,3475,3475,3475,3475,0
|
|
20240314,180600,1461135835,3475,3475,3475,3475,0
|
|
20240314,180500,1461135835,3475,3475,3475,3475,0
|
|
20240314,180400,1461135835,3475,3475,3475,3475,0
|
|
20240314,180300,1461135835,3475,3475,3475,3475,0
|
|
20240314,180200,1461135835,3475,3475,3475,3475,0
|
|
20240314,180100,1461135835,3475,3475,3475,3475,0
|
|
20240314,180000,1461135835,3475,3475,3475,3475,0
|
|
20240314,175900,1461135835,3475,3475,3475,3475,0
|
|
20240314,175800,1461135835,3475,3475,3475,3475,0
|
|
20240314,175700,1461135835,3475,3475,3475,3475,0
|
|
20240314,175600,1461135835,3475,3475,3475,3475,0
|
|
20240314,175500,1461135835,3475,3475,3475,3475,0
|
|
20240314,175400,1461135835,3475,3475,3475,3475,0
|
|
20240314,175300,1461135835,3475,3475,3475,3475,0
|
|
20240314,175200,1461135835,3475,3475,3475,3475,0
|
|
20240314,175100,1461135835,3475,3475,3475,3475,0
|
|
20240314,175000,1461135835,3475,3475,3475,3475,0
|
|
20240314,174900,1461135835,3475,3475,3475,3475,0
|
|
20240314,174800,1461135835,3475,3475,3475,3475,0
|
|
20240314,174700,1461135835,3475,3475,3475,3475,0
|
|
20240314,174600,1461135835,3475,3475,3475,3475,3989
|
|
20240314,174500,1461135835,3475,3475,3475,3475,0
|
|
20240314,174400,1461135835,3475,3475,3475,3475,0
|
|
20240314,174300,1461135835,3475,3475,3475,3475,0
|
|
20240314,174200,1461135835,3475,3475,3475,3475,0
|
|
20240314,174100,1461135835,3475,3475,3475,3475,0
|
|
20240314,174000,1461135835,3475,3475,3475,3475,0
|
|
20240314,173900,1461135835,3475,3475,3475,3475,0
|
|
20240314,173800,1461135835,3475,3475,3475,3475,0
|
|
20240314,173700,1461135835,3475,3475,3475,3475,0
|
|
20240314,173600,1461135835,3475,3475,3475,3475,0
|
|
20240314,173500,1461135835,3475,3475,3475,3475,0
|
|
20240314,173400,1461135835,3475,3475,3475,3475,0
|
|
20240314,173300,1461135835,3475,3475,3475,3475,0
|
|
20240314,173200,1461135835,3475,3475,3475,3475,0
|
|
20240314,173100,1461135835,3475,3475,3475,3475,0
|
|
20240314,173000,1461135835,3475,3475,3475,3475,0
|
|
20240314,172900,1461135835,3475,3475,3475,3475,0
|
|
20240314,172800,1461135835,3475,3475,3475,3475,0
|
|
20240314,172700,1461135835,3475,3475,3475,3475,0
|
|
20240314,172600,1461135835,3475,3475,3475,3475,0
|
|
20240314,172500,1461135835,3475,3475,3475,3475,0
|
|
20240314,172400,1461135835,3475,3475,3475,3475,0
|
|
20240314,172300,1461135835,3475,3475,3475,3475,0
|
|
20240314,172200,1461135835,3475,3475,3475,3475,0
|
|
20240314,172100,1461135835,3475,3475,3475,3475,0
|
|
20240314,172000,1461135835,3475,3475,3475,3475,0
|
|
20240314,171900,1461135835,3475,3475,3475,3475,0
|
|
20240314,171800,1461135835,3475,3475,3475,3475,0
|
|
20240314,171700,1461135835,3475,3475,3475,3475,0
|
|
20240314,171600,1461135835,3475,3475,3475,3475,3989
|
|
20240314,171500,1461135835,3475,3475,3475,3475,0
|
|
20240314,171400,1461135835,3475,3475,3475,3475,0
|
|
20240314,171300,1461135835,3475,3475,3475,3475,0
|
|
20240314,171200,1461135835,3475,3475,3475,3475,0
|
|
20240314,171100,1461135835,3475,3475,3475,3475,0
|
|
20240314,171000,1461135835,3475,3475,3475,3475,0
|
|
20240314,170900,1461135835,3475,3475,3475,3475,0
|
|
20240314,170800,1461135835,3475,3475,3475,3475,0
|
|
20240314,170700,1461135835,3475,3475,3475,3475,0
|
|
20240314,170600,1461135835,3475,3475,3475,3475,0
|
|
20240314,170500,1461135835,3475,3475,3475,3475,0
|
|
20240314,170400,1461135835,3475,3475,3475,3475,0
|
|
20240314,170300,1461135835,3475,3475,3475,3475,0
|
|
20240314,170200,1461135835,3475,3475,3475,3475,0
|
|
20240314,170100,1461135835,3475,3475,3475,3475,0
|
|
20240314,170000,1461135835,3475,3475,3475,3475,0
|
|
20240314,165900,1461135835,3475,3475,3475,3475,0
|
|
20240314,165800,1461135835,3475,3475,3475,3475,0
|
|
20240314,165700,1461135835,3475,3475,3475,3475,0
|
|
20240314,165600,1461135835,3475,3475,3475,3475,0
|
|
20240314,165500,1461135835,3475,3475,3475,3475,0
|
|
20240314,165400,1461135835,3475,3475,3475,3475,0
|
|
20240314,165300,1461135835,3475,3475,3475,3475,0
|
|
20240314,165200,1461135835,3475,3475,3475,3475,0
|
|
20240314,165100,1461135835,3475,3475,3475,3475,0
|
|
20240314,165000,1461135835,3475,3475,3475,3475,0
|
|
20240314,164900,1461135835,3475,3475,3475,3475,0
|
|
20240314,164800,1461135835,3475,3475,3475,3475,0
|
|
20240314,164700,1461135835,3475,3475,3475,3475,0
|
|
20240314,164600,1461135835,3475,3475,3475,3475,3989
|
|
20240314,164500,1461135835,3475,3475,3475,3475,0
|
|
20240314,164400,1461135835,3475,3475,3475,3475,0
|
|
20240314,164300,1461135835,3475,3475,3475,3475,0
|
|
20240314,164200,1461135835,3475,3475,3475,3475,0
|
|
20240314,164100,1461135835,3475,3475,3475,3475,0
|
|
20240314,164000,1461135835,3475,3475,3475,3475,0
|
|
20240314,163900,1461135835,3475,3475,3475,3475,0
|
|
20240314,163800,1461135835,3475,3475,3475,3475,0
|
|
20240314,163700,1461135835,3475,3475,3475,3475,0
|
|
20240314,163600,1461135835,3475,3475,3475,3475,0
|
|
20240314,163500,1461135835,3475,3475,3475,3475,0
|
|
20240314,163400,1461135835,3475,3475,3475,3475,0
|
|
20240314,163300,1461135835,3475,3475,3475,3475,0
|
|
20240314,163200,1461135835,3475,3475,3475,3475,0
|
|
20240314,163100,1461135835,3475,3475,3475,3475,0
|
|
20240314,163000,1461135835,3475,3475,3475,3475,0
|
|
20240314,162900,1461135835,3475,3475,3475,3475,0
|
|
20240314,162800,1461135835,3475,3475,3475,3475,0
|
|
20240314,162700,1461135835,3475,3475,3475,3475,0
|
|
20240314,162600,1461135835,3475,3475,3475,3475,0
|
|
20240314,162500,1461135835,3475,3475,3475,3475,0
|
|
20240314,162400,1461135835,3475,3475,3475,3475,0
|
|
20240314,162300,1461135835,3475,3475,3475,3475,0
|
|
20240314,162200,1461135835,3475,3475,3475,3475,0
|
|
20240314,162100,1461135835,3475,3475,3475,3475,0
|
|
20240314,162000,1461135835,3475,3475,3475,3475,0
|
|
20240314,161900,1461135835,3475,3475,3475,3475,0
|
|
20240314,161800,1461135835,3475,3475,3475,3475,0
|
|
20240314,161700,1461135835,3475,3475,3475,3475,0
|
|
20240314,161600,1461135835,3475,3475,3475,3475,3989
|
|
20240314,161500,1461135835,3475,3475,3475,3475,0
|
|
20240314,161400,1461135835,3475,3475,3475,3475,0
|
|
20240314,161300,1461135835,3475,3475,3475,3475,0
|
|
20240314,161200,1461135835,3475,3475,3475,3475,0
|
|
20240314,161100,1461135835,3475,3475,3475,3475,0
|
|
20240314,161000,1461135835,3475,3475,3475,3475,0
|
|
20240314,160900,1461135835,3475,3475,3475,3475,0
|
|
20240314,160800,1461135835,3475,3475,3475,3475,0
|
|
20240314,160700,1461135835,3475,3475,3475,3475,0
|
|
20240314,160600,1461135835,3475,3475,3475,3475,0
|
|
20240314,160500,1461135835,3475,3475,3475,3475,0
|
|
20240314,160400,1461135835,3475,3475,3475,3475,0
|
|
20240314,160300,1461135835,3475,3475,3475,3475,0
|
|
20240314,160200,1461135835,3475,3475,3475,3475,0
|
|
20240314,160100,1461135835,3475,3475,3475,3475,0
|
|
20240314,160000,1461135835,3475,3475,3475,3475,0
|
|
20240314,155900,1461135835,3475,3475,3475,3475,0
|
|
20240314,155800,1461135835,3475,3475,3475,3475,0
|
|
20240314,155700,1461135835,3475,3475,3475,3475,0
|
|
20240314,155600,1461135835,3475,3475,3475,3475,0
|
|
20240314,155500,1461135835,3475,3475,3475,3475,0
|
|
20240314,155400,1461135835,3475,3475,3475,3475,0
|
|
20240314,155300,1461135835,3475,3475,3475,3475,0
|
|
20240314,155200,1461135835,3475,3475,3475,3475,0
|
|
20240314,155100,1461135835,3475,3475,3475,3475,0
|
|
20240314,155000,1461135835,3475,3475,3475,3475,0
|
|
20240314,154900,1461135835,3475,3475,3475,3475,0
|
|
20240314,154800,1461135835,3475,3475,3475,3475,0
|
|
20240314,154700,1461135835,3475,3475,3475,3475,0
|
|
20240314,154600,1461135835,3475,3475,3475,3475,3989
|
|
20240314,154500,1461135835,3475,3475,3475,3475,0
|
|
20240314,154400,1461135835,3475,3475,3475,3475,0
|
|
20240314,154300,1461135835,3475,3475,3475,3475,0
|
|
20240314,154200,1461135835,3475,3475,3475,3475,0
|
|
20240314,154100,1461135835,3475,3475,3475,3475,0
|
|
20240314,154000,1461135835,3475,3475,3475,3475,0
|
|
20240314,153900,1461135835,3475,3475,3475,3475,0
|
|
20240314,153800,1461135835,3475,3475,3475,3475,0
|
|
20240314,153700,1461135835,3475,3475,3475,3475,0
|
|
20240314,153600,1461135835,3475,3475,3475,3475,0
|
|
20240314,153500,1461135835,3475,3475,3475,3475,0
|
|
20240314,153400,1461135835,3475,3475,3475,3475,0
|
|
20240314,153300,1461135835,3475,3475,3475,3475,0
|
|
20240314,153200,1461135835,3475,3475,3475,3475,0
|
|
20240314,153100,1461135835,3475,3475,3475,3475,0
|
|
20240314,153000,1461135835,3475,3475,3475,3475,3989
|
|
20240314,152900,1447274060,3480,3480,3480,3480,0
|
|
20240314,152800,1447274060,3480,3480,3480,3480,0
|
|
20240314,152700,1447274060,3480,3480,3480,3480,0
|
|
20240314,152600,1447274060,3480,3480,3480,3480,0
|
|
20240314,152500,1447274060,3480,3480,3480,3480,0
|
|
20240314,152400,1447274060,3480,3480,3480,3480,0
|
|
20240314,152300,1447274060,3480,3480,3480,3480,0
|
|
20240314,152200,1447274060,3480,3480,3480,3480,0
|
|
20240314,152100,1447274060,3480,3480,3480,3480,0
|
|
20240314,152000,1447274060,3480,3480,3480,3480,0
|
|
20240314,151900,1447274060,3480,3475,3480,3475,378
|
|
20240314,151800,1445958720,3475,3480,3480,3475,159
|
|
20240314,151700,1445405410,3480,3480,3480,3480,200
|
|
20240314,151600,1444709410,3480,3475,3480,3475,2733
|
|
20240314,151500,1435206615,3475,3475,3475,3470,2201
|
|
20240314,151400,1427558145,3470,3475,3475,3470,163
|
|
20240314,151300,1426991735,3475,3475,3475,3475,1
|
|
20240314,151200,1426988260,3475,3470,3475,3470,153
|
|
20240314,151100,1426457335,3475,3470,3475,3470,11
|
|
20240314,151000,1426419160,3475,3475,3475,3475,166
|
|
20240314,150900,1425842310,3470,3470,3470,3470,6
|
|
20240314,150800,1425821490,3470,3470,3470,3470,0
|
|
20240314,150700,1425821490,3470,3470,3470,3470,0
|
|
20240314,150600,1425821490,3470,3475,3475,3470,10
|
|
20240314,150500,1425786765,3475,3475,3475,3475,29
|
|
20240314,150400,1425685990,3475,3475,3475,3475,0
|
|
20240314,150300,1425685990,3475,3475,3475,3475,40
|
|
20240314,150200,1425546990,3470,3475,3475,3470,118
|
|
20240314,150100,1425137520,3475,3475,3475,3475,58
|
|
20240314,150000,1424935970,3475,3470,3480,3470,817
|
|
20240314,145900,1422096895,3475,3475,3475,3475,0
|
|
20240314,145800,1422096895,3475,3480,3480,3475,4869
|
|
20240314,145700,1405160380,3480,3485,3485,3480,3375
|
|
20240314,145600,1393399210,3490,3485,3490,3485,433
|
|
20240314,145500,1391888405,3485,3485,3485,3485,124
|
|
20240314,145400,1391456265,3490,3485,3490,3485,173
|
|
20240314,145300,1390853355,3485,3485,3485,3485,1505
|
|
20240314,145200,1385608430,3485,3485,3485,3485,4
|
|
20240314,145100,1385594490,3485,3485,3485,3480,250
|
|
20240314,145000,1384723735,3480,3485,3485,3480,1126
|
|
20240314,144900,1380799635,3480,3480,3480,3480,5
|
|
20240314,144800,1380782235,3485,3485,3485,3485,0
|
|
20240314,144700,1380782235,3485,3485,3485,3485,155
|
|
20240314,144600,1380242060,3485,3485,3485,3485,247
|
|
20240314,144500,1379381265,3480,3480,3480,3480,4
|
|
20240314,144400,1379367345,3480,3480,3480,3480,476
|
|
20240314,144300,1377710865,3480,3480,3480,3480,0
|
|
20240314,144200,1377710865,3480,3480,3480,3480,2880
|
|
20240314,144100,1367688465,3480,3480,3480,3480,0
|
|
20240314,144000,1367688465,3480,3480,3480,3480,1
|
|
20240314,143900,1367684985,3480,3480,3480,3480,20
|
|
20240314,143800,1367615385,3480,3480,3480,3480,23
|
|
20240314,143700,1367535345,3480,3480,3480,3480,0
|
|
20240314,143600,1367535345,3480,3480,3480,3480,57
|
|
20240314,143500,1367336985,3480,3480,3480,3480,5
|
|
20240314,143400,1367319585,3475,3480,3480,3475,31
|
|
20240314,143300,1367211715,3480,3490,3490,3480,8591
|
|
20240314,143200,1337285050,3490,3490,3490,3490,31
|
|
20240314,143100,1337176860,3490,3490,3490,3490,5
|
|
20240314,143000,1337159410,3490,3485,3490,3485,1983
|
|
20240314,142900,1330248225,3485,3485,3485,3480,3054
|
|
20240314,142800,1319620035,3480,3480,3485,3480,102
|
|
20240314,142700,1319265070,3485,3480,3485,3480,94
|
|
20240314,142600,1318937660,3485,3480,3485,3480,638
|
|
20240314,142500,1316714410,3480,3485,3485,3480,361
|
|
20240314,142400,1315457430,3480,3480,3480,3480,10
|
|
20240314,142300,1315422630,3480,3480,3485,3480,210
|
|
20240314,142200,1314691825,3480,3480,3480,3480,100
|
|
20240314,142100,1314343825,3480,3480,3485,3480,24
|
|
20240314,142000,1314260300,3480,3475,3480,3475,2725
|
|
20240314,141900,1304790420,3475,3475,3475,3475,288
|
|
20240314,141800,1303789620,3475,3475,3475,3475,78
|
|
20240314,141700,1303518570,3475,3475,3475,3475,14
|
|
20240314,141600,1303469920,3465,3465,3465,3465,0
|
|
20240314,141500,1303469920,3465,3465,3465,3465,695
|
|
20240314,141400,1301061745,3465,3465,3465,3465,0
|
|
20240314,141300,1301061745,3465,3465,3465,3465,295
|
|
20240314,141200,1300039570,3465,3465,3465,3460,1304
|
|
20240314,141100,1295521215,3460,3470,3470,3460,9906
|
|
20240314,141000,1261226185,3475,3465,3475,3465,63
|
|
20240314,140900,1261007295,3470,3465,3470,3465,1975
|
|
20240314,140800,1254163915,3470,3470,3470,3470,100
|
|
20240314,140700,1253816915,3470,3470,3470,3470,1272
|
|
20240314,140600,1249403075,3470,3470,3470,3470,506
|
|
20240314,140500,1247647255,3475,3470,3475,3470,2869
|
|
20240314,140400,1237691815,3465,3465,3465,3465,62
|
|
20240314,140300,1237476985,3470,3465,3470,3465,684
|
|
20240314,140200,1235106010,3465,3470,3470,3465,12
|
|
20240314,140100,1235064420,3470,3470,3470,3470,100
|
|
20240314,140000,1234717420,3465,3465,3465,3465,2669
|
|
20240314,135900,1225469335,3465,3465,3470,3465,1641
|
|
20240314,135800,1219783265,3465,3465,3465,3465,64
|
|
20240314,135700,1219561505,3470,3465,3470,3465,79
|
|
20240314,135600,1219287765,3470,3465,3470,3465,230
|
|
20240314,135500,1218490040,3470,3465,3470,3465,307
|
|
20240314,135400,1217425135,3465,3465,3470,3465,1199
|
|
20240314,135300,1213270590,3470,3465,3470,3465,357
|
|
20240314,135200,1212032865,3470,3465,3470,3465,1084
|
|
20240314,135100,1208276690,3465,3465,3465,3465,77
|
|
20240314,135000,1208009885,3470,3465,3470,3465,150
|
|
20240314,134900,1207489725,3470,3475,3475,3470,4011
|
|
20240314,134800,1193566510,3485,3475,3485,3475,72
|
|
20240314,134700,1193316205,3480,3480,3480,3475,282
|
|
20240314,134600,1192335375,3480,3480,3480,3480,2
|
|
20240314,134500,1192328415,3480,3480,3480,3480,195
|
|
20240314,134400,1191649815,3485,3475,3485,3475,135
|
|
20240314,134300,1191180665,3485,3475,3485,3475,2
|
|
20240314,134200,1191173705,3475,3475,3475,3475,64
|
|
20240314,134100,1190951305,3475,3475,3475,3475,75
|
|
20240314,134000,1190690680,3480,3475,3480,3470,2628
|
|
20240314,133900,1181557915,3470,3470,3470,3470,67
|
|
20240314,133800,1181325425,3475,3470,3475,3470,221
|
|
20240314,133700,1180558550,3470,3470,3470,3470,70
|
|
20240314,133600,1180315650,3470,3470,3470,3470,71
|
|
20240314,133500,1180069280,3470,3470,3470,3470,76
|
|
20240314,133400,1179805560,3470,3470,3470,3470,63
|
|
20240314,133300,1179586950,3470,3470,3475,3470,62
|
|
20240314,133200,1179371795,3465,3465,3465,3465,70
|
|
20240314,133100,1179129245,3465,3470,3475,3465,67
|
|
20240314,133000,1178897060,3470,3470,3470,3465,158
|
|
20240314,132900,1178349145,3470,3470,3470,3470,264
|
|
20240314,132800,1177433065,3470,3470,3470,3470,276
|
|
20240314,132700,1176475345,3470,3470,3470,3470,1633
|
|
20240314,132600,1170808835,3465,3485,3485,3465,12614
|
|
20240314,132500,1126998165,3485,3485,3485,3485,205
|
|
20240314,132400,1126283740,3485,3485,3485,3485,70
|
|
20240314,132300,1126039790,3485,3485,3485,3485,163
|
|
20240314,132200,1125471735,3485,3485,3490,3485,258
|
|
20240314,132100,1124572600,3485,3480,3485,3480,59
|
|
20240314,132000,1124367275,3485,3480,3485,3480,2327
|
|
20240314,131900,1116257995,3480,3485,3485,3480,1684
|
|
20240314,131800,1110389670,3485,3480,3485,3480,64
|
|
20240314,131700,1110166945,3480,3480,3480,3480,63
|
|
20240314,131600,1109947705,3480,3480,3480,3480,60
|
|
20240314,131500,1109738905,3480,3480,3480,3480,175
|
|
20240314,131400,1109129905,3480,3480,3480,3480,135
|
|
20240314,131300,1108660105,3480,3480,3480,3480,70
|
|
20240314,131200,1108416505,3480,3480,3480,3480,63
|
|
20240314,131100,1108197265,3480,3480,3480,3475,231
|
|
20240314,131000,1107393685,3475,3480,3485,3475,174
|
|
20240314,130900,1106788200,3480,3485,3485,3470,20212
|
|
20240314,130800,1036562820,3485,3480,3485,3480,629
|
|
20240314,130700,1034371150,3480,3490,3490,3480,6544
|
|
20240314,130600,1011537145,3490,3490,3490,3490,62
|
|
20240314,130500,1011320765,3490,3490,3500,3490,831
|
|
20240314,130400,1008418840,3485,3495,3495,3485,10189
|
|
20240314,130300,972881720,3490,3490,3495,3490,5052
|
|
20240314,130200,955230270,3490,3490,3495,3490,2173
|
|
20240314,130100,947646495,3490,3485,3495,3485,10705
|
|
20240314,130000,910281965,3485,3485,3485,3485,4085
|
|
20240314,125900,896045740,3480,3480,3480,3480,93
|
|
20240314,125800,895722100,3480,3485,3485,3480,77
|
|
20240314,125700,895454135,3480,3480,3485,3475,1130
|
|
20240314,125600,891516780,3485,3480,3485,3480,1081
|
|
20240314,125500,887754845,3480,3480,3485,3480,362
|
|
20240314,125400,886493685,3480,3475,3480,3475,149
|
|
20240314,125300,885975620,3475,3475,3475,3475,80
|
|
20240314,125200,885697620,3480,3480,3485,3480,4079
|
|
20240314,125100,871502655,3480,3485,3485,3480,869
|
|
20240314,125000,868474690,3485,3485,3485,3485,110
|
|
20240314,124900,868091340,3485,3485,3485,3485,67
|
|
20240314,124800,867857845,3485,3485,3485,3485,1336
|
|
20240314,124700,863201885,3485,3485,3485,3485,73
|
|
20240314,124600,862947480,3485,3490,3490,3485,762
|
|
20240314,124500,860291180,3485,3485,3485,3485,3128
|
|
20240314,124400,849390100,3485,3490,3490,3485,135
|
|
20240314,124300,848919320,3490,3485,3490,3485,73
|
|
20240314,124200,848664885,3485,3485,3485,3485,71
|
|
20240314,124100,848417450,3485,3490,3490,3485,258
|
|
20240314,124000,847517550,3485,3485,3485,3485,79
|
|
20240314,123900,847242235,3485,3485,3485,3485,111
|
|
20240314,123800,846855400,3490,3485,3490,3485,73
|
|
20240314,123700,846600980,3485,3490,3490,3485,83
|
|
20240314,123600,846311675,3490,3490,3490,3485,363
|
|
20240314,123500,845045110,3490,3485,3490,3485,99
|
|
20240314,123400,844700015,3485,3485,3485,3485,71
|
|
20240314,123300,844452580,3485,3485,3490,3485,75
|
|
20240314,123200,844191200,3490,3490,3490,3485,215
|
|
20240314,123100,843441220,3485,3485,3485,3485,76
|
|
20240314,123000,843176360,3485,3490,3490,3485,286
|
|
20240314,122900,842178550,3485,3485,3485,3485,129
|
|
20240314,122800,841728985,3485,3485,3485,3485,82
|
|
20240314,122700,841443215,3485,3490,3490,3485,892
|
|
20240314,122600,838330525,3490,3490,3495,3490,179
|
|
20240314,122500,837705800,3490,3490,3490,3490,65
|
|
20240314,122400,837478950,3490,3490,3495,3490,67
|
|
20240314,122300,837245115,3495,3490,3495,3490,440
|
|
20240314,122200,835707760,3490,3495,3495,3490,325
|
|
20240314,122100,834572240,3490,3485,3495,3485,150
|
|
20240314,122000,834049095,3485,3490,3490,3485,83
|
|
20240314,121900,833759815,3490,3490,3490,3490,208
|
|
20240314,121800,833033895,3490,3490,3490,3490,86
|
|
20240314,121700,832733755,3495,3495,3495,3490,299
|
|
20240314,121600,831689195,3495,3490,3495,3490,235
|
|
20240314,121500,830868920,3490,3490,3495,3490,269
|
|
20240314,121400,829930105,3495,3495,3495,3495,645
|
|
20240314,121300,827675830,3495,3500,3500,3495,496
|
|
20240314,121200,825941295,3495,3495,3495,3495,79
|
|
20240314,121100,825665190,3495,3495,3495,3495,1051
|
|
20240314,121000,821991945,3495,3495,3495,3490,185
|
|
20240314,120900,821345755,3490,3490,3495,3490,79
|
|
20240314,120800,821070020,3500,3490,3500,3490,3305
|
|
20240314,120700,809512025,3490,3485,3490,3485,118
|
|
20240314,120600,809100585,3485,3485,3485,3485,85
|
|
20240314,120500,808804360,3485,3485,3485,3485,71
|
|
20240314,120400,808556925,3485,3485,3485,3485,77
|
|
20240314,120300,808288580,3485,3485,3495,3485,1063
|
|
20240314,120200,804574805,3485,3490,3490,3485,208
|
|
20240314,120100,803849290,3490,3495,3495,3490,158
|
|
20240314,120000,803297865,3485,3485,3485,3485,135
|
|
20240314,115900,802827390,3485,3485,3485,3485,7
|
|
20240314,115800,802802995,3495,3490,3495,3490,110
|
|
20240314,115700,802419020,3490,3490,3495,3490,151
|
|
20240314,115600,801892015,3485,3490,3490,3485,77
|
|
20240314,115500,801623605,3490,3490,3495,3485,194
|
|
20240314,115400,800946950,3490,3495,3495,3490,71
|
|
20240314,115300,800699155,3490,3490,3495,3490,85
|
|
20240314,115200,800402500,3485,3490,3490,3485,154
|
|
20240314,115100,799865340,3490,3485,3500,3485,117
|
|
20240314,115000,799456825,3490,3495,3495,3490,79
|
|
20240314,114900,799181105,3490,3485,3490,3485,399
|
|
20240314,114800,797788945,3495,3485,3500,3485,8147
|
|
20240314,114700,769295610,3485,3485,3485,3485,93
|
|
20240314,114600,768971505,3485,3485,3485,3485,76
|
|
20240314,114500,768706645,3490,3485,3490,3480,290
|
|
20240314,114400,767696365,3485,3485,3490,3485,568
|
|
20240314,114300,765716880,3485,3485,3485,3485,67
|
|
20240314,114200,765483385,3490,3485,3490,3480,2593
|
|
20240314,114100,756434195,3490,3485,3490,3485,389
|
|
20240314,114000,755077525,3485,3485,3485,3485,164
|
|
20240314,113900,754505985,3485,3485,3485,3485,64
|
|
20240314,113800,754282945,3485,3490,3490,3485,2316
|
|
20240314,113700,746204180,3485,3485,3490,3485,1466
|
|
20240314,113600,741095160,3485,3490,3490,3485,604
|
|
20240314,113500,738989405,3485,3485,3485,3485,774
|
|
20240314,113400,736292015,3485,3485,3490,3485,1060
|
|
20240314,113300,732597910,3485,3485,3490,3485,1148
|
|
20240314,113200,728597125,3480,3485,3485,3480,218
|
|
20240314,113100,727837715,3480,3480,3480,3480,171
|
|
20240314,113000,727242635,3485,3480,3485,3480,74
|
|
20240314,112900,726985090,3480,3480,3480,3480,68
|
|
20240314,112800,726748450,3480,3485,3485,3480,229
|
|
20240314,112700,725950750,3480,3485,3485,3480,77
|
|
20240314,112600,725682785,3480,3480,3480,3480,293
|
|
20240314,112500,724663145,3480,3480,3480,3480,77
|
|
20240314,112400,724395185,3480,3485,3485,3480,1072
|
|
20240314,112300,720659615,3480,3480,3480,3480,240
|
|
20240314,112200,719824415,3480,3480,3480,3480,72
|
|
20240314,112100,719573855,3480,3480,3480,3480,58
|
|
20240314,112000,719372015,3480,3480,3480,3480,69
|
|
20240314,111900,719131895,3480,3480,3480,3480,58
|
|
20240314,111800,718930055,3480,3485,3485,3480,3170
|
|
20240314,111700,707897975,3480,3485,3485,3480,96
|
|
20240314,111600,707563740,3485,3480,3485,3480,307
|
|
20240314,111500,706494615,3485,3480,3485,3480,75
|
|
20240314,111400,706233600,3485,3480,3485,3480,102
|
|
20240314,111300,705878610,3485,3480,3485,3480,79
|
|
20240314,111200,705603680,3480,3480,3480,3480,544
|
|
20240314,111100,703710560,3485,3485,3485,3485,179
|
|
20240314,111000,703086745,3490,3480,3490,3480,1135
|
|
20240314,110900,699127385,3480,3485,3485,3480,217
|
|
20240314,110800,698371640,3485,3485,3490,3485,144
|
|
20240314,110700,697869650,3490,3480,3490,3480,3748
|
|
20240314,110600,684809045,3480,3480,3480,3475,848
|
|
20240314,110500,681858290,3480,3475,3480,3475,71
|
|
20240314,110400,681611510,3475,3475,3475,3475,91
|
|
20240314,110300,681295285,3475,3480,3480,3475,4012
|
|
20240314,110200,667333875,3480,3475,3480,3475,71
|
|
20240314,110100,667087145,3475,3475,3475,3475,57
|
|
20240314,110000,666889070,3480,3480,3480,3475,102
|
|
20240314,105900,666534470,3475,3475,3475,3475,58
|
|
20240314,105800,666332920,3480,3480,3480,3475,139
|
|
20240314,105700,665849490,3475,3475,3475,3475,64
|
|
20240314,105600,665627090,3475,3480,3480,3475,214
|
|
20240314,105500,664882700,3475,3470,3475,3470,208
|
|
20240314,105400,664160195,3470,3470,3470,3470,4076
|
|
20240314,105300,650016475,3470,3470,3470,3470,310
|
|
20240314,105200,648940775,3470,3475,3480,3470,99
|
|
20240314,105100,648597030,3475,3475,3475,3475,62
|
|
20240314,105000,648381580,3475,3475,3475,3475,62
|
|
20240314,104900,648166130,3475,3475,3475,3475,64
|
|
20240314,104800,647943730,3475,3475,3475,3475,78
|
|
20240314,104700,647672680,3475,3475,3480,3475,110
|
|
20240314,104600,647290390,3470,3475,3475,3470,60
|
|
20240314,104500,647082175,3470,3475,3475,3470,100
|
|
20240314,104400,646735030,3470,3470,3470,3470,126
|
|
20240314,104300,646297810,3470,3480,3480,3470,16644
|
|
20240314,104200,588466675,3485,3485,3485,3480,272
|
|
20240314,104100,587519110,3480,3480,3480,3480,169
|
|
20240314,104000,586930990,3480,3480,3485,3480,203
|
|
20240314,103900,586224445,3485,3485,3485,3480,235
|
|
20240314,103800,585405885,3480,3485,3485,3480,1070
|
|
20240314,103700,581682280,3480,3480,3480,3475,1156
|
|
20240314,103600,577659720,3480,3485,3485,3480,513
|
|
20240314,103500,575874475,3480,3480,3485,3480,1723
|
|
20240314,103400,569878430,3480,3475,3485,3475,3364
|
|
20240314,103300,558176115,3475,3480,3480,3475,278
|
|
20240314,103200,557209000,3480,3475,3480,3475,1520
|
|
20240314,103100,551926995,3475,3475,3475,3475,73
|
|
20240314,103000,551673320,3475,3475,3475,3475,69
|
|
20240314,102900,551433545,3480,3475,3480,3475,241
|
|
20240314,102800,550595355,3480,3475,3480,3475,2115
|
|
20240314,102700,543245725,3475,3480,3480,3475,637
|
|
20240314,102600,541029925,3475,3480,3480,3475,229
|
|
20240314,102500,540233385,3475,3475,3475,3475,63
|
|
20240314,102400,540014460,3475,3480,3480,3475,222
|
|
20240314,102300,539242280,3475,3480,3480,3475,92
|
|
20240314,102200,538922415,3475,3480,3480,3475,381
|
|
20240314,102100,537596940,3475,3480,3480,3475,172
|
|
20240314,102000,536999225,3475,3475,3475,3475,172
|
|
20240314,101900,536401525,3475,3475,3475,3475,169
|
|
20240314,101800,535814250,3475,3475,3475,3475,122
|
|
20240314,101700,535390300,3470,3485,3485,3470,20482
|
|
20240314,101600,464217075,3480,3480,3480,3475,10208
|
|
20240314,101500,428741725,3480,3480,3480,3475,3033
|
|
20240314,101400,418187925,3475,3480,3480,3475,140
|
|
20240314,101300,417701065,3475,3475,3475,3470,2540
|
|
20240314,101200,408874905,3475,3480,3480,3475,158
|
|
20240314,101100,408325420,3480,3475,3480,3475,141
|
|
20240314,101000,407835055,3480,3470,3480,3470,212
|
|
20240314,100900,407097940,3485,3465,3485,3465,307
|
|
20240314,100800,406031305,3470,3485,3485,3465,7156
|
|
20240314,100700,381182380,3475,3480,3480,3475,1158
|
|
20240314,100600,377155330,3475,3470,3480,3470,499
|
|
20240314,100500,375422355,3470,3475,3475,3470,68
|
|
20240314,100400,375186385,3475,3480,3480,3465,6496
|
|
20240314,100300,352661185,3480,3475,3480,3470,72
|
|
20240314,100200,352411290,3470,3480,3480,3470,164
|
|
20240314,100100,351841880,3475,3475,3475,3470,2963
|
|
20240314,100000,341545750,3470,3470,3470,3470,69
|
|
20240314,095900,341306320,3470,3475,3475,3470,80
|
|
20240314,095800,341028630,3470,3470,3470,3470,80
|
|
20240314,095700,340751030,3465,3470,3470,3465,5223
|
|
20240314,095600,322631825,3470,3475,3475,3465,5645
|
|
20240314,095500,303043800,3475,3475,3475,3475,170
|
|
20240314,095400,302453050,3475,3485,3485,3475,4003
|
|
20240314,095300,288537600,3480,3480,3485,3480,4218
|
|
20240314,095200,273858955,3480,3475,3480,3470,1490
|
|
20240314,095100,268674150,3480,3480,3480,3475,1517
|
|
20240314,095000,263395400,3475,3475,3475,3475,574
|
|
20240314,094900,261400750,3475,3475,3475,3470,10156
|
|
20240314,094800,226138220,3475,3475,3480,3475,6540
|
|
20240314,094700,203403130,3480,3475,3480,3475,1989
|
|
20240314,094600,196486750,3475,3475,3480,3475,189
|
|
20240314,094500,195829395,3475,3480,3480,3475,707
|
|
20240314,094400,193372555,3480,3480,3485,3475,1160
|
|
20240314,094300,189335745,3480,3480,3485,3475,1717
|
|
20240314,094200,183360920,3475,3480,3480,3475,106
|
|
20240314,094100,182992420,3475,3480,3480,3475,272
|
|
20240314,094000,182046235,3480,3475,3480,3475,195
|
|
20240314,093900,181368065,3475,3480,3480,3475,1528
|
|
20240314,093800,176051005,3480,3475,3480,3475,2590
|
|
20240314,093700,167038515,3475,3475,3480,3475,105
|
|
20240314,093600,166673525,3480,3475,3480,3475,94
|
|
20240314,093500,166346810,3480,3475,3480,3470,576
|
|
20240314,093400,164345250,3475,3475,3480,3475,311
|
|
20240314,093300,163264475,3480,3475,3480,3475,96
|
|
20240314,093200,162930810,3475,3475,3475,3475,128
|
|
20240314,093100,162486010,3475,3475,3480,3475,1543
|
|
20240314,093000,157117375,3475,3480,3480,3475,376
|
|
20240314,092900,155810725,3480,3475,3480,3470,2731
|
|
20240314,092800,146322470,3480,3475,3480,3475,530
|
|
20240314,092700,144479065,3480,3475,3480,3475,1976
|
|
20240314,092600,137604440,3470,3470,3470,3470,385
|
|
20240314,092500,136268490,3470,3470,3470,3465,557
|
|
20240314,092400,134336085,3470,3470,3470,3465,1086
|
|
20240314,092300,130568025,3470,3475,3475,3470,8861
|
|
20240314,092200,99808580,3470,3470,3470,3470,61
|
|
20240314,092100,99596910,3475,3480,3480,3475,2128
|
|
20240314,092000,92201510,3475,3475,3485,3475,3238
|
|
20240314,091900,80921015,3475,3480,3480,3475,148
|
|
20240314,091800,80406445,3480,3485,3485,3475,1379
|
|
20240314,091700,75608270,3485,3470,3485,3470,5096
|
|
20240314,091600,57878650,3470,3470,3475,3470,1315
|
|
20240314,091500,53314590,3470,3470,3475,3470,1273
|
|
20240314,091400,48895815,3470,3475,3475,3470,129
|
|
20240314,091300,48448180,3475,3470,3475,3470,328
|
|
20240314,091200,47309995,3470,3470,3475,3470,1081
|
|
20240314,091100,43557605,3470,3470,3475,3470,2538
|
|
20240314,091000,34744955,3470,3475,3475,3470,209
|
|
20240314,090900,34019695,3475,3470,3480,3470,1711
|
|
20240314,090800,28074490,3470,3470,3470,3465,1273
|
|
20240314,090700,23658785,3465,3465,3470,3465,747
|
|
20240314,090600,21068975,3470,3460,3470,3460,564
|
|
20240314,090500,19113710,3460,3465,3465,3460,4
|
|
20240314,090400,19099855,3460,3465,3470,3460,128
|
|
20240314,090300,18656370,3460,3460,3460,3460,641
|
|
20240314,090200,16438510,3455,3450,3455,3450,535
|
|
20240314,090100,14590510,3450,3445,3450,3440,2092
|
|
20240314,090000,7373585,3440,3430,3440,3430,2089
|