627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,192400,468530170,4205,4205,4205,4205,2486
|
|
20240304,192300,468530170,4205,4205,4205,4205,0
|
|
20240304,192200,468530170,4205,4205,4205,4205,0
|
|
20240304,192100,468530170,4205,4205,4205,4205,0
|
|
20240304,192000,468530170,4205,4205,4205,4205,0
|
|
20240304,191900,468530170,4205,4205,4205,4205,0
|
|
20240304,191800,468530170,4205,4205,4205,4205,0
|
|
20240304,191700,468530170,4205,4205,4205,4205,0
|
|
20240304,191600,468530170,4205,4205,4205,4205,0
|
|
20240304,191500,468530170,4205,4205,4205,4205,0
|
|
20240304,191400,468530170,4205,4205,4205,4205,0
|
|
20240304,191300,468530170,4205,4205,4205,4205,0
|
|
20240304,191200,468530170,4205,4205,4205,4205,0
|
|
20240304,191100,468530170,4205,4205,4205,4205,0
|
|
20240304,191000,468530170,4205,4205,4205,4205,0
|
|
20240304,190900,468530170,4205,4205,4205,4205,0
|
|
20240304,190800,468530170,4205,4205,4205,4205,0
|
|
20240304,190700,468530170,4205,4205,4205,4205,0
|
|
20240304,190600,468530170,4205,4205,4205,4205,0
|
|
20240304,190500,468530170,4205,4205,4205,4205,0
|
|
20240304,190400,468530170,4205,4205,4205,4205,0
|
|
20240304,190300,468530170,4205,4205,4205,4205,0
|
|
20240304,190200,468530170,4205,4205,4205,4205,0
|
|
20240304,190100,468530170,4205,4205,4205,4205,0
|
|
20240304,190000,468530170,4205,4205,4205,4205,0
|
|
20240304,185900,468530170,4205,4205,4205,4205,0
|
|
20240304,185800,468530170,4205,4205,4205,4205,0
|
|
20240304,185700,468530170,4205,4205,4205,4205,0
|
|
20240304,185600,468530170,4205,4205,4205,4205,0
|
|
20240304,185500,468530170,4205,4205,4205,4205,0
|
|
20240304,185400,468530170,4205,4205,4205,4205,2486
|
|
20240304,185300,468530170,4205,4205,4205,4205,0
|
|
20240304,185200,468530170,4205,4205,4205,4205,0
|
|
20240304,185100,468530170,4205,4205,4205,4205,0
|
|
20240304,185000,468530170,4205,4205,4205,4205,0
|
|
20240304,184900,468530170,4205,4205,4205,4205,0
|
|
20240304,184800,468530170,4205,4205,4205,4205,0
|
|
20240304,184700,468530170,4205,4205,4205,4205,0
|
|
20240304,184600,468530170,4205,4205,4205,4205,0
|
|
20240304,184500,468530170,4205,4205,4205,4205,0
|
|
20240304,184400,468530170,4205,4205,4205,4205,0
|
|
20240304,184300,468530170,4205,4205,4205,4205,0
|
|
20240304,184200,468530170,4205,4205,4205,4205,0
|
|
20240304,184100,468530170,4205,4205,4205,4205,0
|
|
20240304,184000,468530170,4205,4205,4205,4205,0
|
|
20240304,183900,468530170,4205,4205,4205,4205,0
|
|
20240304,183800,468530170,4205,4205,4205,4205,0
|
|
20240304,183700,468530170,4205,4205,4205,4205,0
|
|
20240304,183600,468530170,4205,4205,4205,4205,0
|
|
20240304,183500,468530170,4205,4205,4205,4205,0
|
|
20240304,183400,468530170,4205,4205,4205,4205,0
|
|
20240304,183300,468530170,4205,4205,4205,4205,0
|
|
20240304,183200,468530170,4205,4205,4205,4205,0
|
|
20240304,183100,468530170,4205,4205,4205,4205,0
|
|
20240304,183000,468530170,4205,4205,4205,4205,0
|
|
20240304,182900,468530170,4205,4205,4205,4205,0
|
|
20240304,182800,468530170,4205,4205,4205,4205,0
|
|
20240304,182700,468530170,4205,4205,4205,4205,0
|
|
20240304,182600,468530170,4205,4205,4205,4205,0
|
|
20240304,182500,468530170,4205,4205,4205,4205,0
|
|
20240304,182400,468530170,4205,4205,4205,4205,2486
|
|
20240304,182300,468530170,4205,4205,4205,4205,0
|
|
20240304,182200,468530170,4205,4205,4205,4205,0
|
|
20240304,182100,468530170,4205,4205,4205,4205,0
|
|
20240304,182000,468530170,4205,4205,4205,4205,0
|
|
20240304,181900,468530170,4205,4205,4205,4205,0
|
|
20240304,181800,468530170,4205,4205,4205,4205,0
|
|
20240304,181700,468530170,4205,4205,4205,4205,0
|
|
20240304,181600,468530170,4205,4205,4205,4205,0
|
|
20240304,181500,468530170,4205,4205,4205,4205,0
|
|
20240304,181400,468530170,4205,4205,4205,4205,0
|
|
20240304,181300,468530170,4205,4205,4205,4205,0
|
|
20240304,181200,468530170,4205,4205,4205,4205,0
|
|
20240304,181100,468530170,4205,4205,4205,4205,0
|
|
20240304,181000,468530170,4205,4205,4205,4205,0
|
|
20240304,180900,468530170,4205,4205,4205,4205,0
|
|
20240304,180800,468530170,4205,4205,4205,4205,0
|
|
20240304,180700,468530170,4205,4205,4205,4205,0
|
|
20240304,180600,468530170,4205,4205,4205,4205,0
|
|
20240304,180500,468530170,4205,4205,4205,4205,0
|
|
20240304,180400,468530170,4205,4205,4205,4205,0
|
|
20240304,180300,468530170,4205,4205,4205,4205,0
|
|
20240304,180200,468530170,4205,4205,4205,4205,0
|
|
20240304,180100,468530170,4205,4205,4205,4205,0
|
|
20240304,180000,468530170,4205,4205,4205,4205,0
|
|
20240304,175900,468530170,4205,4205,4205,4205,0
|
|
20240304,175800,468530170,4205,4205,4205,4205,0
|
|
20240304,175700,468530170,4205,4205,4205,4205,0
|
|
20240304,175600,468530170,4205,4205,4205,4205,0
|
|
20240304,175500,468530170,4205,4205,4205,4205,0
|
|
20240304,175400,468530170,4205,4205,4205,4205,2486
|
|
20240304,175300,468530170,4205,4205,4205,4205,0
|
|
20240304,175200,468530170,4205,4205,4205,4205,0
|
|
20240304,175100,468530170,4205,4205,4205,4205,0
|
|
20240304,175000,468530170,4205,4205,4205,4205,0
|
|
20240304,174900,468530170,4205,4205,4205,4205,0
|
|
20240304,174800,468530170,4205,4205,4205,4205,0
|
|
20240304,174700,468530170,4205,4205,4205,4205,0
|
|
20240304,174600,468530170,4205,4205,4205,4205,0
|
|
20240304,174500,468530170,4205,4205,4205,4205,0
|
|
20240304,174400,468530170,4205,4205,4205,4205,0
|
|
20240304,174300,468530170,4205,4205,4205,4205,0
|
|
20240304,174200,468530170,4205,4205,4205,4205,0
|
|
20240304,174100,468530170,4205,4205,4205,4205,0
|
|
20240304,174000,468530170,4205,4205,4205,4205,0
|
|
20240304,173900,468530170,4205,4205,4205,4205,0
|
|
20240304,173800,468530170,4205,4205,4205,4205,0
|
|
20240304,173700,468530170,4205,4205,4205,4205,0
|
|
20240304,173600,468530170,4205,4205,4205,4205,0
|
|
20240304,173500,468530170,4205,4205,4205,4205,0
|
|
20240304,173400,468530170,4205,4205,4205,4205,0
|
|
20240304,173300,468530170,4205,4205,4205,4205,0
|
|
20240304,173200,468530170,4205,4205,4205,4205,0
|
|
20240304,173100,468530170,4205,4205,4205,4205,0
|
|
20240304,173000,468530170,4205,4205,4205,4205,0
|
|
20240304,172900,468530170,4205,4205,4205,4205,0
|
|
20240304,172800,468530170,4205,4205,4205,4205,0
|
|
20240304,172700,468530170,4205,4205,4205,4205,0
|
|
20240304,172600,468530170,4205,4205,4205,4205,0
|
|
20240304,172500,468530170,4205,4205,4205,4205,0
|
|
20240304,172400,468530170,4205,4205,4205,4205,2486
|
|
20240304,172300,468530170,4205,4205,4205,4205,0
|
|
20240304,172200,468530170,4205,4205,4205,4205,0
|
|
20240304,172100,468530170,4205,4205,4205,4205,0
|
|
20240304,172000,468530170,4205,4205,4205,4205,0
|
|
20240304,171900,468530170,4205,4205,4205,4205,0
|
|
20240304,171800,468530170,4205,4205,4205,4205,0
|
|
20240304,171700,468530170,4205,4205,4205,4205,0
|
|
20240304,171600,468530170,4205,4205,4205,4205,0
|
|
20240304,171500,468530170,4205,4205,4205,4205,0
|
|
20240304,171400,468530170,4205,4205,4205,4205,0
|
|
20240304,171300,468530170,4205,4205,4205,4205,0
|
|
20240304,171200,468530170,4205,4205,4205,4205,0
|
|
20240304,171100,468530170,4205,4205,4205,4205,0
|
|
20240304,171000,468530170,4205,4205,4205,4205,0
|
|
20240304,170900,468530170,4205,4205,4205,4205,0
|
|
20240304,170800,468530170,4205,4205,4205,4205,0
|
|
20240304,170700,468530170,4205,4205,4205,4205,0
|
|
20240304,170600,468530170,4205,4205,4205,4205,0
|
|
20240304,170500,468530170,4205,4205,4205,4205,0
|
|
20240304,170400,468530170,4205,4205,4205,4205,0
|
|
20240304,170300,468530170,4205,4205,4205,4205,0
|
|
20240304,170200,468530170,4205,4205,4205,4205,0
|
|
20240304,170100,468530170,4205,4205,4205,4205,0
|
|
20240304,170000,468530170,4205,4205,4205,4205,0
|
|
20240304,165900,468530170,4205,4205,4205,4205,0
|
|
20240304,165800,468530170,4205,4205,4205,4205,0
|
|
20240304,165700,468530170,4205,4205,4205,4205,0
|
|
20240304,165600,468530170,4205,4205,4205,4205,0
|
|
20240304,165500,468530170,4205,4205,4205,4205,0
|
|
20240304,165400,468530170,4205,4205,4205,4205,2486
|
|
20240304,165300,468530170,4205,4205,4205,4205,0
|
|
20240304,165200,468530170,4205,4205,4205,4205,0
|
|
20240304,165100,468530170,4205,4205,4205,4205,0
|
|
20240304,165000,468530170,4205,4205,4205,4205,0
|
|
20240304,164900,468530170,4205,4205,4205,4205,0
|
|
20240304,164800,468530170,4205,4205,4205,4205,0
|
|
20240304,164700,468530170,4205,4205,4205,4205,0
|
|
20240304,164600,468530170,4205,4205,4205,4205,0
|
|
20240304,164500,468530170,4205,4205,4205,4205,0
|
|
20240304,164400,468530170,4205,4205,4205,4205,0
|
|
20240304,164300,468530170,4205,4205,4205,4205,0
|
|
20240304,164200,468530170,4205,4205,4205,4205,0
|
|
20240304,164100,468530170,4205,4205,4205,4205,0
|
|
20240304,164000,468530170,4205,4205,4205,4205,0
|
|
20240304,163900,468530170,4205,4205,4205,4205,0
|
|
20240304,163800,468530170,4205,4205,4205,4205,0
|
|
20240304,163700,468530170,4205,4205,4205,4205,0
|
|
20240304,163600,468530170,4205,4205,4205,4205,0
|
|
20240304,163500,468530170,4205,4205,4205,4205,0
|
|
20240304,163400,468530170,4205,4205,4205,4205,0
|
|
20240304,163300,468530170,4205,4205,4205,4205,0
|
|
20240304,163200,468530170,4205,4205,4205,4205,0
|
|
20240304,163100,468530170,4205,4205,4205,4205,0
|
|
20240304,163000,468530170,4205,4205,4205,4205,0
|
|
20240304,162900,468530170,4205,4205,4205,4205,0
|
|
20240304,162800,468530170,4205,4205,4205,4205,0
|
|
20240304,162700,468530170,4205,4205,4205,4205,0
|
|
20240304,162600,468530170,4205,4205,4205,4205,0
|
|
20240304,162500,468530170,4205,4205,4205,4205,0
|
|
20240304,162400,468530170,4205,4205,4205,4205,2486
|
|
20240304,162300,468530170,4205,4205,4205,4205,0
|
|
20240304,162200,468530170,4205,4205,4205,4205,0
|
|
20240304,162100,468530170,4205,4205,4205,4205,0
|
|
20240304,162000,468530170,4205,4205,4205,4205,0
|
|
20240304,161900,468530170,4205,4205,4205,4205,0
|
|
20240304,161800,468530170,4205,4205,4205,4205,0
|
|
20240304,161700,468530170,4205,4205,4205,4205,0
|
|
20240304,161600,468530170,4205,4205,4205,4205,0
|
|
20240304,161500,468530170,4205,4205,4205,4205,0
|
|
20240304,161400,468530170,4205,4205,4205,4205,0
|
|
20240304,161300,468530170,4205,4205,4205,4205,0
|
|
20240304,161200,468530170,4205,4205,4205,4205,0
|
|
20240304,161100,468530170,4205,4205,4205,4205,0
|
|
20240304,161000,468530170,4205,4205,4205,4205,0
|
|
20240304,160900,468530170,4205,4205,4205,4205,0
|
|
20240304,160800,468530170,4205,4205,4205,4205,0
|
|
20240304,160700,468530170,4205,4205,4205,4205,0
|
|
20240304,160600,468530170,4205,4205,4205,4205,0
|
|
20240304,160500,468530170,4205,4205,4205,4205,0
|
|
20240304,160400,468530170,4205,4205,4205,4205,0
|
|
20240304,160300,468530170,4205,4205,4205,4205,0
|
|
20240304,160200,468530170,4205,4205,4205,4205,0
|
|
20240304,160100,468530170,4205,4205,4205,4205,0
|
|
20240304,160000,468530170,4205,4205,4205,4205,0
|
|
20240304,155900,468530170,4205,4205,4205,4205,0
|
|
20240304,155800,468530170,4205,4205,4205,4205,0
|
|
20240304,155700,468530170,4205,4205,4205,4205,0
|
|
20240304,155600,468530170,4205,4205,4205,4205,0
|
|
20240304,155500,468530170,4205,4205,4205,4205,0
|
|
20240304,155400,468530170,4205,4205,4205,4205,2486
|
|
20240304,155300,468530170,4205,4205,4205,4205,0
|
|
20240304,155200,468530170,4205,4205,4205,4205,0
|
|
20240304,155100,468530170,4205,4205,4205,4205,0
|
|
20240304,155000,468530170,4205,4205,4205,4205,0
|
|
20240304,154900,468530170,4205,4205,4205,4205,0
|
|
20240304,154800,468530170,4205,4205,4205,4205,0
|
|
20240304,154700,468530170,4205,4205,4205,4205,0
|
|
20240304,154600,468530170,4205,4205,4205,4205,0
|
|
20240304,154500,468530170,4205,4205,4205,4205,0
|
|
20240304,154400,468530170,4205,4205,4205,4205,0
|
|
20240304,154300,468530170,4205,4205,4205,4205,0
|
|
20240304,154200,468530170,4205,4205,4205,4205,0
|
|
20240304,154100,468530170,4205,4205,4205,4205,0
|
|
20240304,154000,468530170,4205,4205,4205,4205,0
|
|
20240304,153900,468530170,4205,4205,4205,4205,0
|
|
20240304,153800,468530170,4205,4205,4205,4205,0
|
|
20240304,153700,468530170,4205,4205,4205,4205,0
|
|
20240304,153600,468530170,4205,4205,4205,4205,0
|
|
20240304,153500,468530170,4205,4205,4205,4205,0
|
|
20240304,153400,468530170,4205,4205,4205,4205,0
|
|
20240304,153300,468530170,4205,4205,4205,4205,0
|
|
20240304,153200,468530170,4205,4205,4205,4205,0
|
|
20240304,153100,468530170,4205,4205,4205,4205,0
|
|
20240304,153000,468530170,4205,4205,4205,4205,2486
|
|
20240304,152900,458076540,4205,4205,4205,4205,0
|
|
20240304,152800,458076540,4205,4205,4205,4205,0
|
|
20240304,152700,458076540,4205,4205,4205,4205,0
|
|
20240304,152600,458076540,4205,4205,4205,4205,0
|
|
20240304,152500,458076540,4205,4205,4205,4205,0
|
|
20240304,152400,458076540,4205,4205,4205,4205,0
|
|
20240304,152300,458076540,4205,4205,4205,4205,0
|
|
20240304,152200,458076540,4205,4205,4205,4205,0
|
|
20240304,152100,458076540,4205,4205,4205,4205,0
|
|
20240304,152000,458076540,4205,4205,4205,4205,0
|
|
20240304,151900,458076540,4205,4205,4205,4185,311
|
|
20240304,151800,456774015,4195,4195,4195,4195,0
|
|
20240304,151700,456774015,4195,4200,4200,4195,73
|
|
20240304,151600,456467600,4200,4200,4200,4200,0
|
|
20240304,151500,456467600,4200,4200,4200,4200,306
|
|
20240304,151400,455182400,4195,4195,4195,4195,16
|
|
20240304,151300,455115280,4205,4195,4205,4195,36
|
|
20240304,151200,454964250,4195,4195,4195,4195,0
|
|
20240304,151100,454964250,4195,4195,4195,4195,0
|
|
20240304,151000,454964250,4195,4195,4195,4195,1
|
|
20240304,150900,454960055,4195,4205,4205,4195,680
|
|
20240304,150800,452103080,4205,4205,4205,4205,29
|
|
20240304,150700,451981135,4205,4205,4205,4205,516
|
|
20240304,150600,449811355,4205,4205,4205,4205,0
|
|
20240304,150500,449811355,4205,4205,4205,4205,0
|
|
20240304,150400,449811355,4205,4210,4210,4205,504
|
|
20240304,150300,447689530,4215,4215,4215,4215,0
|
|
20240304,150200,447689530,4215,4215,4215,4215,0
|
|
20240304,150100,447689530,4215,4215,4215,4215,265
|
|
20240304,150000,446572555,4220,4215,4220,4215,247
|
|
20240304,145900,445530270,4215,4215,4215,4215,1
|
|
20240304,145800,445526055,4215,4215,4220,4215,3
|
|
20240304,145700,445513405,4215,4215,4215,4215,463
|
|
20240304,145600,443561860,4215,4210,4215,4210,26
|
|
20240304,145500,443452350,4210,4210,4210,4210,0
|
|
20240304,145400,443452350,4210,4210,4210,4210,0
|
|
20240304,145300,443452350,4210,4215,4215,4210,265
|
|
20240304,145200,442335385,4220,4220,4220,4220,1
|
|
20240304,145100,442331165,4215,4215,4215,4215,10
|
|
20240304,145000,442289015,4215,4220,4220,4215,319
|
|
20240304,144900,440944425,4215,4200,4215,4200,669
|
|
20240304,144800,438128175,4195,4195,4195,4195,0
|
|
20240304,144700,438128175,4195,4200,4200,4195,105
|
|
20240304,144600,437687225,4200,4200,4200,4200,1
|
|
20240304,144500,437683025,4205,4205,4205,4205,13
|
|
20240304,144400,437628360,4205,4205,4205,4205,4
|
|
20240304,144300,437611540,4205,4205,4205,4205,31
|
|
20240304,144200,437481185,4210,4210,4210,4210,0
|
|
20240304,144100,437481185,4210,4210,4210,4210,0
|
|
20240304,144000,437481185,4210,4210,4210,4210,15
|
|
20240304,143900,437418035,4195,4195,4195,4195,0
|
|
20240304,143800,437418035,4195,4195,4195,4195,0
|
|
20240304,143700,437418035,4195,4195,4195,4195,1
|
|
20240304,143600,437413840,4190,4190,4215,4190,590
|
|
20240304,143500,434928665,4190,4190,4190,4190,0
|
|
20240304,143400,434928665,4190,4190,4190,4190,0
|
|
20240304,143300,434928665,4190,4190,4190,4190,0
|
|
20240304,143200,434928665,4190,4215,4215,4190,1257
|
|
20240304,143100,429652100,4215,4215,4215,4215,0
|
|
20240304,143000,429652100,4215,4215,4215,4215,278
|
|
20240304,142900,428480330,4220,4220,4220,4220,0
|
|
20240304,142800,428480330,4220,4215,4220,4215,50
|
|
20240304,142700,428269380,4220,4220,4220,4220,101
|
|
20240304,142600,427843160,4220,4220,4220,4210,254
|
|
20240304,142500,426772580,4215,4215,4215,4215,230
|
|
20240304,142400,425803130,4220,4220,4220,4220,0
|
|
20240304,142300,425803130,4220,4220,4220,4220,35
|
|
20240304,142200,425655430,4225,4225,4225,4225,9
|
|
20240304,142100,425617405,4225,4225,4225,4225,449
|
|
20240304,142000,423720380,4225,4225,4225,4225,0
|
|
20240304,141900,423720380,4225,4215,4225,4215,295
|
|
20240304,141800,422475975,4215,4210,4215,4210,235
|
|
20240304,141700,421486620,4210,4210,4210,4205,505
|
|
20240304,141600,419360620,4205,4210,4210,4205,124
|
|
20240304,141500,418838655,4210,4210,4210,4205,511
|
|
20240304,141400,416687395,4205,4205,4205,4205,10
|
|
20240304,141300,416645345,4210,4210,4210,4210,0
|
|
20240304,141200,416645345,4210,4210,4210,4210,100
|
|
20240304,141100,416224345,4205,4205,4205,4205,10
|
|
20240304,141000,416182295,4210,4210,4210,4210,0
|
|
20240304,140900,416182295,4210,4210,4210,4210,684
|
|
20240304,140800,413302655,4215,4215,4215,4215,3
|
|
20240304,140700,413290010,4210,4210,4210,4210,63
|
|
20240304,140600,413024780,4210,4210,4210,4210,0
|
|
20240304,140500,413024780,4210,4205,4210,4205,382
|
|
20240304,140400,411416610,4215,4215,4215,4215,0
|
|
20240304,140300,411416610,4215,4220,4220,4215,607
|
|
20240304,140200,408855145,4230,4230,4230,4230,0
|
|
20240304,140100,408855145,4230,4195,4230,4195,1232
|
|
20240304,140000,403678540,4195,4195,4195,4195,10
|
|
20240304,135900,403636590,4195,4195,4195,4195,74
|
|
20240304,135800,403326160,4195,4195,4195,4195,37
|
|
20240304,135700,403170945,4200,4200,4200,4200,1
|
|
20240304,135600,403166745,4195,4195,4195,4195,52
|
|
20240304,135500,402948605,4200,4200,4200,4200,113
|
|
20240304,135400,402474005,4195,4195,4195,4195,31
|
|
20240304,135300,402343960,4195,4195,4195,4195,33
|
|
20240304,135200,402205525,4195,4195,4195,4195,398
|
|
20240304,135100,400535915,4195,4195,4195,4190,46
|
|
20240304,135000,400343110,4200,4195,4200,4195,13
|
|
20240304,134900,400288560,4195,4195,4195,4195,33
|
|
20240304,134800,400150125,4195,4195,4195,4195,112
|
|
20240304,134700,399680285,4200,4200,4200,4200,5
|
|
20240304,134600,399659285,4195,4195,4200,4195,56
|
|
20240304,134500,399424360,4200,4200,4200,4200,12
|
|
20240304,134400,399373960,4195,4195,4195,4195,29
|
|
20240304,134300,399252305,4195,4200,4200,4195,47
|
|
20240304,134200,399055135,4200,4200,4200,4200,12
|
|
20240304,134100,399004735,4195,4200,4200,4195,37
|
|
20240304,134000,398849470,4195,4195,4195,4195,31
|
|
20240304,133900,398719425,4195,4195,4195,4195,244
|
|
20240304,133800,397695845,4190,4190,4190,4190,30
|
|
20240304,133700,397570145,4190,4190,4190,4190,10
|
|
20240304,133600,397528245,4190,4190,4190,4190,43
|
|
20240304,133500,397348075,4190,4190,4190,4190,10
|
|
20240304,133400,397306175,4190,4190,4190,4190,20
|
|
20240304,133300,397222375,4190,4195,4195,4190,677
|
|
20240304,133200,394382540,4195,4195,4195,4195,0
|
|
20240304,133100,394382540,4195,4195,4195,4195,38
|
|
20240304,133000,394223130,4195,4195,4195,4195,0
|
|
20240304,132900,394223130,4195,4195,4195,4195,46
|
|
20240304,132800,394030160,4195,4190,4195,4190,504
|
|
20240304,132700,391916015,4190,4190,4190,4190,10
|
|
20240304,132600,391874115,4190,4190,4190,4190,46
|
|
20240304,132500,391681375,4190,4190,4190,4190,10
|
|
20240304,132400,391639475,4190,4190,4190,4190,28
|
|
20240304,132300,391522155,4190,4190,4190,4190,50
|
|
20240304,132200,391312655,4190,4190,4190,4190,0
|
|
20240304,132100,391312655,4190,4185,4190,4185,267
|
|
20240304,132000,390194040,4185,4185,4185,4185,15
|
|
20240304,131900,390131265,4185,4185,4185,4185,107
|
|
20240304,131800,389683470,4190,4190,4190,4190,168
|
|
20240304,131700,388979550,4190,4195,4200,4190,96
|
|
20240304,131600,388576945,4195,4190,4195,4190,44
|
|
20240304,131500,388392535,4195,4195,4195,4195,225
|
|
20240304,131400,387448660,4195,4200,4200,4195,30
|
|
20240304,131300,387322805,4190,4190,4190,4190,259
|
|
20240304,131200,386237595,4190,4195,4195,4190,245
|
|
20240304,131100,385209825,4195,4195,4195,4195,500
|
|
20240304,131000,383112325,4195,4190,4200,4190,324
|
|
20240304,130900,381754720,4190,4190,4190,4190,36
|
|
20240304,130800,381603880,4190,4190,4190,4190,27
|
|
20240304,130700,381490750,4195,4195,4195,4195,4
|
|
20240304,130600,381473970,4195,4195,4195,4195,2024
|
|
20240304,130500,372983290,4195,4195,4195,4195,0
|
|
20240304,130400,372983290,4195,4195,4195,4195,21
|
|
20240304,130300,372895195,4195,4195,4195,4195,68
|
|
20240304,130200,372609935,4200,4195,4200,4195,109
|
|
20240304,130100,372152315,4200,4195,4200,4195,43
|
|
20240304,130000,371971870,4200,4200,4200,4200,1
|
|
20240304,125900,371967670,4195,4195,4195,4195,32
|
|
20240304,125800,371833430,4195,4195,4195,4195,32
|
|
20240304,125700,371699190,4200,4200,4200,4200,13
|
|
20240304,125600,371644590,4195,4195,4195,4195,87
|
|
20240304,125500,371279625,4200,4200,4200,4200,64
|
|
20240304,125400,371010825,4195,4195,4195,4195,65
|
|
20240304,125300,370738150,4195,4195,4195,4195,41
|
|
20240304,125200,370566155,4195,4195,4195,4195,0
|
|
20240304,125100,370566155,4195,4195,4195,4195,23
|
|
20240304,125000,370469670,4195,4195,4195,4195,250
|
|
20240304,124900,369420920,4195,4195,4195,4195,117
|
|
20240304,124800,368930105,4195,4195,4195,4195,17
|
|
20240304,124700,368858790,4200,4200,4200,4200,1
|
|
20240304,124600,368854590,4195,4195,4195,4195,41
|
|
20240304,124500,368682595,4195,4195,4195,4195,0
|
|
20240304,124400,368682595,4195,4195,4195,4195,23
|
|
20240304,124300,368586110,4195,4195,4195,4195,44
|
|
20240304,124200,368401530,4195,4195,4195,4195,244
|
|
20240304,124100,367377950,4185,4185,4185,4185,19
|
|
20240304,124000,367298435,4185,4185,4185,4185,0
|
|
20240304,123900,367298435,4185,4185,4185,4185,47
|
|
20240304,123800,367101740,4185,4185,4185,4185,152
|
|
20240304,123700,366465620,4185,4185,4185,4185,130
|
|
20240304,123600,365921570,4185,4185,4185,4185,34
|
|
20240304,123500,365779280,4185,4185,4185,4185,0
|
|
20240304,123400,365779280,4185,4200,4200,4185,30
|
|
20240304,123300,365653715,4200,4185,4200,4185,45
|
|
20240304,123200,365465375,4185,4185,4185,4185,37
|
|
20240304,123100,365310530,4185,4185,4185,4185,20
|
|
20240304,123000,365226830,4185,4185,4185,4185,0
|
|
20240304,122900,365226830,4185,4185,4185,4185,40
|
|
20240304,122800,365059430,4185,4185,4185,4185,23
|
|
20240304,122700,364963175,4185,4190,4200,4185,1137
|
|
20240304,122600,360203725,4190,4190,4190,4190,63
|
|
20240304,122500,359939755,4195,4195,4195,4195,17
|
|
20240304,122400,359868440,4195,4195,4195,4195,40
|
|
20240304,122300,359700640,4200,4195,4200,4195,47
|
|
20240304,122200,359503450,4195,4195,4195,4195,0
|
|
20240304,122100,359503450,4195,4200,4200,4195,36
|
|
20240304,122000,359352355,4200,4200,4200,4200,56
|
|
20240304,121900,359117155,4200,4200,4200,4200,46
|
|
20240304,121800,358923955,4200,4200,4200,4200,17
|
|
20240304,121700,358852555,4200,4200,4200,4200,0
|
|
20240304,121600,358852555,4200,4200,4200,4200,47
|
|
20240304,121500,358655155,4210,4210,4210,4210,795
|
|
20240304,121400,355308205,4200,4200,4200,4200,17
|
|
20240304,121300,355236805,4205,4200,4205,4200,43
|
|
20240304,121200,355056165,4200,4200,4200,4200,0
|
|
20240304,121100,355056165,4200,4200,4200,4200,28
|
|
20240304,121000,354938565,4230,4230,4230,4230,1
|
|
20240304,120900,354934335,4200,4205,4205,4200,55
|
|
20240304,120800,354703285,4200,4200,4200,4200,19
|
|
20240304,120700,354623485,4230,4230,4230,4230,0
|
|
20240304,120600,354623485,4230,4200,4230,4200,33
|
|
20240304,120500,354484855,4200,4200,4200,4200,0
|
|
20240304,120400,354484855,4200,4200,4200,4200,31
|
|
20240304,120300,354354655,4200,4200,4200,4200,47
|
|
20240304,120200,354157255,4200,4200,4200,4200,0
|
|
20240304,120100,354157255,4200,4200,4200,4200,17
|
|
20240304,120000,354085855,4220,4225,4225,4220,247
|
|
20240304,115900,353042295,4205,4205,4205,4205,32
|
|
20240304,115800,352907735,4200,4200,4200,4200,31
|
|
20240304,115700,352777535,4200,4200,4200,4200,0
|
|
20240304,115600,352777535,4200,4230,4230,4200,234
|
|
20240304,115500,351788755,4230,4195,4230,4195,517
|
|
20240304,115400,349605335,4195,4195,4195,4195,68
|
|
20240304,115300,349320075,4185,4185,4185,4185,44
|
|
20240304,115200,349135935,4185,4185,4185,4185,0
|
|
20240304,115100,349135935,4185,4185,4185,4185,19
|
|
20240304,115000,349056420,4200,4200,4200,4200,2
|
|
20240304,114900,349048020,4190,4190,4190,4190,36
|
|
20240304,114800,348897180,4190,4190,4190,4190,64
|
|
20240304,114700,348629020,4190,4190,4190,4190,0
|
|
20240304,114600,348629020,4190,4190,4190,4190,43
|
|
20240304,114500,348448850,4195,4195,4195,4195,0
|
|
20240304,114400,348448850,4195,4195,4195,4195,20
|
|
20240304,114300,348364950,4195,4195,4195,4195,44
|
|
20240304,114200,348180370,4195,4195,4195,4195,34
|
|
20240304,114100,348037740,4195,4200,4200,4195,29
|
|
20240304,114000,347916040,4200,4200,4200,4200,0
|
|
20240304,113900,347916040,4200,4200,4200,4200,14
|
|
20240304,113800,347857240,4195,4195,4195,4195,67
|
|
20240304,113700,347576175,4195,4195,4195,4195,0
|
|
20240304,113600,347576175,4195,4195,4195,4195,41
|
|
20240304,113500,347404180,4195,4195,4195,4195,0
|
|
20240304,113400,347404180,4195,4195,4195,4195,23
|
|
20240304,113300,347307695,4200,4200,4200,4200,38
|
|
20240304,113200,347148095,4195,4195,4195,4195,22
|
|
20240304,113100,347055805,4195,4195,4195,4195,25
|
|
20240304,113000,346950930,4195,4195,4195,4195,2
|
|
20240304,112900,346942540,4195,4195,4195,4195,48
|
|
20240304,112800,346741180,4200,4200,4200,4200,83
|
|
20240304,112700,346392580,4230,4230,4230,4230,0
|
|
20240304,112600,346392580,4230,4205,4230,4200,1227
|
|
20240304,112500,341238620,4225,4225,4225,4225,97
|
|
20240304,112400,340828795,4210,4210,4210,4210,101
|
|
20240304,112300,340403585,4230,4200,4230,4200,287
|
|
20240304,112200,339194045,4210,4210,4210,4210,0
|
|
20240304,112100,339194045,4210,4200,4210,4200,67
|
|
20240304,112000,338912535,4215,4215,4215,4215,50
|
|
20240304,111900,338701785,4205,4205,4205,4205,79
|
|
20240304,111800,338369590,4200,4205,4205,4200,360
|
|
20240304,111700,336857385,4210,4210,4210,4210,0
|
|
20240304,111600,336857385,4210,4210,4210,4210,50
|
|
20240304,111500,336646885,4205,4205,4205,4205,0
|
|
20240304,111400,336646885,4205,4205,4205,4205,26
|
|
20240304,111300,336537555,4205,4205,4205,4205,32
|
|
20240304,111200,336402995,4250,4250,4250,4250,0
|
|
20240304,111100,336402995,4250,4245,4250,4205,646
|
|
20240304,111000,333681805,4210,4210,4210,4210,0
|
|
20240304,110900,333681805,4210,4190,4275,4185,3723
|
|
20240304,110800,317931490,4190,4190,4190,4190,26
|
|
20240304,110700,317822550,4205,4205,4205,4205,1
|
|
20240304,110600,317818345,4185,4185,4185,4185,47
|
|
20240304,110500,317621650,4185,4185,4185,4185,0
|
|
20240304,110400,317621650,4185,4195,4195,4185,297
|
|
20240304,110300,316375895,4180,4180,4180,4180,37
|
|
20240304,110200,316221235,4195,4190,4195,4190,94
|
|
20240304,110100,315826965,4180,4180,4180,4180,27
|
|
20240304,110000,315714105,4190,4180,4190,4180,212
|
|
20240304,105900,314827935,4180,4180,4180,4180,38
|
|
20240304,105800,314669095,4180,4180,4180,4180,62
|
|
20240304,105700,314409935,4185,4185,4185,4185,1
|
|
20240304,105600,314405750,4180,4185,4185,4180,1075
|
|
20240304,105500,309912070,4190,4185,4190,4180,124
|
|
20240304,105400,309393315,4185,4180,4185,4180,147
|
|
20240304,105300,308778850,4175,4175,4175,4175,82
|
|
20240304,105200,308436500,4180,4175,4180,4175,42
|
|
20240304,105100,308261130,4175,4180,4180,4175,59
|
|
20240304,105000,308014785,4175,4175,4175,4175,38
|
|
20240304,104900,307856135,4180,4185,4185,4180,53
|
|
20240304,104800,307634490,4185,4185,4185,4185,17
|
|
20240304,104700,307563345,4185,4185,4185,4185,38
|
|
20240304,104600,307404315,4185,4185,4190,4185,95
|
|
20240304,104500,307006735,4180,4180,4180,4180,38
|
|
20240304,104400,306847895,4185,4190,4190,4185,40
|
|
20240304,104300,306680325,4195,4180,4195,4180,589
|
|
20240304,104200,304213345,4180,4180,4180,4180,19
|
|
20240304,104100,304133925,4180,4175,4180,4175,70
|
|
20240304,104000,303841630,4175,4175,4175,4175,38
|
|
20240304,103900,303682980,4180,4185,4185,4180,54
|
|
20240304,103800,303457250,4180,4180,4180,4180,58
|
|
20240304,103700,303214810,4185,4185,4185,4185,1
|
|
20240304,103600,303210625,4175,4175,4175,4175,45
|
|
20240304,103500,303022750,4180,4180,4180,4175,50
|
|
20240304,103400,302813940,4180,4195,4195,4180,7
|
|
20240304,103300,302784665,4190,4180,4190,4180,306
|
|
20240304,103200,301503540,4185,4175,4185,4175,311
|
|
20240304,103100,300203685,4180,4175,4180,4175,75
|
|
20240304,103000,299890520,4175,4180,4180,4175,45
|
|
20240304,102900,299702595,4180,4180,4185,4175,331
|
|
20240304,102800,298319905,4180,4180,4180,4180,111
|
|
20240304,102700,297855925,4180,4180,4180,4180,37
|
|
20240304,102600,297701265,4180,4180,4180,4180,72
|
|
20240304,102500,297400305,4185,4180,4185,4180,39
|
|
20240304,102400,297237275,4180,4185,4185,4180,31
|
|
20240304,102300,297107690,4185,4180,4185,4180,396
|
|
20240304,102200,295452400,4185,4185,4185,4185,36
|
|
20240304,102100,295301740,4190,4190,4190,4190,381
|
|
20240304,102000,293705350,4195,4190,4195,4190,57
|
|
20240304,101900,293466420,4190,4190,4190,4190,135
|
|
20240304,101800,292900770,4195,4190,4195,4190,41
|
|
20240304,101700,292728975,4180,4180,4185,4180,112
|
|
20240304,101600,292260480,4180,4180,4185,4180,111
|
|
20240304,101500,291796490,4185,4185,4190,4185,45
|
|
20240304,101400,291608150,4185,4190,4195,4185,551
|
|
20240304,101300,289301690,4195,4180,4195,4180,182
|
|
20240304,101200,288540335,4190,4190,4190,4185,750
|
|
20240304,101100,285400450,4190,4190,4190,4190,84
|
|
20240304,101000,285048490,4195,4190,4195,4190,51
|
|
20240304,100900,284834765,4190,4190,4190,4190,81
|
|
20240304,100800,284495375,4195,4190,4195,4190,72
|
|
20240304,100700,284193675,4190,4190,4190,4190,40
|
|
20240304,100600,284026075,4195,4195,4195,4195,4
|
|
20240304,100500,284009295,4195,4200,4200,4195,24
|
|
20240304,100400,283908515,4205,4210,4210,4205,25
|
|
20240304,100300,283803310,4215,4210,4215,4210,92
|
|
20240304,100200,283415985,4215,4205,4215,4205,196
|
|
20240304,100100,282591045,4205,4210,4210,4200,321
|
|
20240304,100000,281239770,4210,4195,4210,4195,196
|
|
20240304,095900,280416185,4195,4195,4200,4195,83
|
|
20240304,095800,280067975,4200,4195,4200,4195,53
|
|
20240304,095700,279845560,4200,4195,4200,4195,64
|
|
20240304,095600,279577005,4200,4200,4200,4195,73
|
|
20240304,095500,279270415,4200,4185,4205,4185,227
|
|
20240304,095400,278318400,4185,4190,4190,4185,83
|
|
20240304,095300,277970805,4195,4200,4200,4195,457
|
|
20240304,095200,276051435,4200,4200,4205,4200,56
|
|
20240304,095100,275816200,4205,4205,4205,4200,58
|
|
20240304,095000,275572560,4210,4210,4210,4205,252
|
|
20240304,094900,274511645,4215,4210,4215,4210,96
|
|
20240304,094800,274107455,4215,4210,4215,4200,283
|
|
20240304,094700,272916845,4210,4210,4215,4210,66
|
|
20240304,094600,272638950,4210,4205,4210,4205,131
|
|
20240304,094500,272087720,4205,4205,4210,4205,445
|
|
20240304,094400,270214385,4205,4185,4205,4185,220
|
|
20240304,094300,269291905,4185,4200,4200,4180,230
|
|
20240304,094200,268327045,4200,4190,4200,4190,292
|
|
20240304,094100,267103000,4190,4195,4195,4190,215
|
|
20240304,094000,266201110,4195,4210,4210,4195,663
|
|
20240304,093900,263414710,4210,4205,4210,4200,902
|
|
20240304,093800,259625935,4210,4210,4215,4205,210
|
|
20240304,093700,258741835,4210,4210,4210,4210,70
|
|
20240304,093600,258447135,4210,4210,4210,4210,28
|
|
20240304,093500,258329255,4210,4205,4210,4205,220
|
|
20240304,093400,257403405,4210,4210,4210,4205,489
|
|
20240304,093300,255344725,4210,4205,4210,4205,213
|
|
20240304,093200,254448385,4210,4205,4215,4205,406
|
|
20240304,093100,252738830,4205,4220,4220,4205,1747
|
|
20240304,093000,245380580,4225,4225,4225,4225,526
|
|
20240304,092900,243158230,4220,4225,4230,4220,51
|
|
20240304,092800,242942935,4225,4230,4230,4225,92
|
|
20240304,092700,242554185,4235,4240,4240,4235,1309
|
|
20240304,092600,237009595,4240,4250,4265,4235,1872
|
|
20240304,092500,229074230,4250,4270,4275,4250,3316
|
|
20240304,092400,214953080,4275,4280,4280,4275,10
|
|
20240304,092300,214910320,4270,4295,4295,4270,163
|
|
20240304,092200,214212115,4290,4280,4295,4280,693
|
|
20240304,092100,211241090,4285,4280,4295,4280,738
|
|
20240304,092000,208077280,4280,4265,4280,4260,2679
|
|
20240304,091900,196642500,4275,4260,4275,4260,1512
|
|
20240304,091800,190196285,4260,4270,4270,4260,970
|
|
20240304,091700,186056665,4275,4250,4275,4250,1502
|
|
20240304,091600,179662030,4250,4255,4255,4250,650
|
|
20240304,091500,176898320,4260,4270,4270,4260,513
|
|
20240304,091400,174710780,4280,4290,4290,4270,3540
|
|
20240304,091300,159587995,4290,4295,4295,4275,1323
|
|
20240304,091200,153912850,4300,4310,4310,4280,679
|
|
20240304,091100,150997470,4310,4310,4310,4295,2298
|
|
20240304,091000,141114405,4310,4275,4310,4275,5519
|
|
20240304,090900,117440160,4270,4275,4275,4205,2573
|
|
20240304,090800,106545090,4250,4270,4270,4235,561
|
|
20240304,090700,104158915,4280,4275,4285,4275,625
|
|
20240304,090600,101484585,4275,4295,4295,4275,1299
|
|
20240304,090500,95916560,4295,4295,4300,4290,2011
|
|
20240304,090400,87282995,4300,4250,4300,4250,5074
|
|
20240304,090300,65575070,4245,4225,4245,4190,2049
|
|
20240304,090200,56899230,4180,4230,4235,4180,313
|
|
20240304,090100,55576530,4230,4160,4230,4160,1039
|
|
20240304,090000,51193575,4200,4220,4225,4200,12108
|