628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,192500,1138710045,3085,3085,3085,3085,5711
|
|
20240320,192400,1138710045,3085,3085,3085,3085,0
|
|
20240320,192300,1138710045,3085,3085,3085,3085,0
|
|
20240320,192200,1138710045,3085,3085,3085,3085,0
|
|
20240320,192100,1138710045,3085,3085,3085,3085,0
|
|
20240320,192000,1138710045,3085,3085,3085,3085,0
|
|
20240320,191900,1138710045,3085,3085,3085,3085,0
|
|
20240320,191800,1138710045,3085,3085,3085,3085,0
|
|
20240320,191700,1138710045,3085,3085,3085,3085,0
|
|
20240320,191600,1138710045,3085,3085,3085,3085,0
|
|
20240320,191500,1138710045,3085,3085,3085,3085,0
|
|
20240320,191400,1138710045,3085,3085,3085,3085,0
|
|
20240320,191300,1138710045,3085,3085,3085,3085,0
|
|
20240320,191200,1138710045,3085,3085,3085,3085,0
|
|
20240320,191100,1138710045,3085,3085,3085,3085,0
|
|
20240320,191000,1138710045,3085,3085,3085,3085,0
|
|
20240320,190900,1138710045,3085,3085,3085,3085,0
|
|
20240320,190800,1138710045,3085,3085,3085,3085,0
|
|
20240320,190700,1138710045,3085,3085,3085,3085,0
|
|
20240320,190600,1138710045,3085,3085,3085,3085,0
|
|
20240320,190500,1138710045,3085,3085,3085,3085,0
|
|
20240320,190400,1138710045,3085,3085,3085,3085,0
|
|
20240320,190300,1138710045,3085,3085,3085,3085,0
|
|
20240320,190200,1138710045,3085,3085,3085,3085,0
|
|
20240320,190100,1138710045,3085,3085,3085,3085,0
|
|
20240320,190000,1138710045,3085,3085,3085,3085,0
|
|
20240320,185900,1138710045,3085,3085,3085,3085,0
|
|
20240320,185800,1138710045,3085,3085,3085,3085,0
|
|
20240320,185700,1138710045,3085,3085,3085,3085,0
|
|
20240320,185600,1138710045,3085,3085,3085,3085,0
|
|
20240320,185500,1138710045,3085,3085,3085,3085,5711
|
|
20240320,185400,1138710045,3085,3085,3085,3085,0
|
|
20240320,185300,1138710045,3085,3085,3085,3085,0
|
|
20240320,185200,1138710045,3085,3085,3085,3085,0
|
|
20240320,185100,1138710045,3085,3085,3085,3085,0
|
|
20240320,185000,1138710045,3085,3085,3085,3085,0
|
|
20240320,184900,1138710045,3085,3085,3085,3085,0
|
|
20240320,184800,1138710045,3085,3085,3085,3085,0
|
|
20240320,184700,1138710045,3085,3085,3085,3085,0
|
|
20240320,184600,1138710045,3085,3085,3085,3085,0
|
|
20240320,184500,1138710045,3085,3085,3085,3085,0
|
|
20240320,184400,1138710045,3085,3085,3085,3085,0
|
|
20240320,184300,1138710045,3085,3085,3085,3085,0
|
|
20240320,184200,1138710045,3085,3085,3085,3085,0
|
|
20240320,184100,1138710045,3085,3085,3085,3085,0
|
|
20240320,184000,1138710045,3085,3085,3085,3085,0
|
|
20240320,183900,1138710045,3085,3085,3085,3085,0
|
|
20240320,183800,1138710045,3085,3085,3085,3085,0
|
|
20240320,183700,1138710045,3085,3085,3085,3085,0
|
|
20240320,183600,1138710045,3085,3085,3085,3085,0
|
|
20240320,183500,1138710045,3085,3085,3085,3085,0
|
|
20240320,183400,1138710045,3085,3085,3085,3085,0
|
|
20240320,183300,1138710045,3085,3085,3085,3085,0
|
|
20240320,183200,1138710045,3085,3085,3085,3085,0
|
|
20240320,183100,1138710045,3085,3085,3085,3085,0
|
|
20240320,183000,1138710045,3085,3085,3085,3085,0
|
|
20240320,182900,1138710045,3085,3085,3085,3085,0
|
|
20240320,182800,1138710045,3085,3085,3085,3085,0
|
|
20240320,182700,1138710045,3085,3085,3085,3085,0
|
|
20240320,182600,1138710045,3085,3085,3085,3085,0
|
|
20240320,182500,1138710045,3085,3085,3085,3085,5711
|
|
20240320,182400,1138710045,3085,3085,3085,3085,0
|
|
20240320,182300,1138710045,3085,3085,3085,3085,0
|
|
20240320,182200,1138710045,3085,3085,3085,3085,0
|
|
20240320,182100,1138710045,3085,3085,3085,3085,0
|
|
20240320,182000,1138710045,3085,3085,3085,3085,0
|
|
20240320,181900,1138710045,3085,3085,3085,3085,0
|
|
20240320,181800,1138710045,3085,3085,3085,3085,0
|
|
20240320,181700,1138710045,3085,3085,3085,3085,0
|
|
20240320,181600,1138710045,3085,3085,3085,3085,0
|
|
20240320,181500,1138710045,3085,3085,3085,3085,0
|
|
20240320,181400,1138710045,3085,3085,3085,3085,0
|
|
20240320,181300,1138710045,3085,3085,3085,3085,0
|
|
20240320,181200,1138710045,3085,3085,3085,3085,0
|
|
20240320,181100,1138710045,3085,3085,3085,3085,0
|
|
20240320,181000,1138710045,3085,3085,3085,3085,0
|
|
20240320,180900,1138710045,3085,3085,3085,3085,0
|
|
20240320,180800,1138710045,3085,3085,3085,3085,0
|
|
20240320,180700,1138710045,3085,3085,3085,3085,0
|
|
20240320,180600,1138710045,3085,3085,3085,3085,0
|
|
20240320,180500,1138710045,3085,3085,3085,3085,0
|
|
20240320,180400,1138710045,3085,3085,3085,3085,0
|
|
20240320,180300,1138710045,3085,3085,3085,3085,0
|
|
20240320,180200,1138710045,3085,3085,3085,3085,0
|
|
20240320,180100,1138710045,3085,3085,3085,3085,0
|
|
20240320,180000,1138710045,3085,3085,3085,3085,0
|
|
20240320,175900,1138710045,3085,3085,3085,3085,0
|
|
20240320,175800,1138710045,3085,3085,3085,3085,0
|
|
20240320,175700,1138710045,3085,3085,3085,3085,0
|
|
20240320,175600,1138710045,3085,3085,3085,3085,0
|
|
20240320,175500,1138710045,3085,3085,3085,3085,5711
|
|
20240320,175400,1138710045,3085,3085,3085,3085,0
|
|
20240320,175300,1138710045,3085,3085,3085,3085,0
|
|
20240320,175200,1138710045,3085,3085,3085,3085,0
|
|
20240320,175100,1138710045,3085,3085,3085,3085,0
|
|
20240320,175000,1138710045,3085,3085,3085,3085,0
|
|
20240320,174900,1138710045,3085,3085,3085,3085,0
|
|
20240320,174800,1138710045,3085,3085,3085,3085,0
|
|
20240320,174700,1138710045,3085,3085,3085,3085,0
|
|
20240320,174600,1138710045,3085,3085,3085,3085,0
|
|
20240320,174500,1138710045,3085,3085,3085,3085,0
|
|
20240320,174400,1138710045,3085,3085,3085,3085,0
|
|
20240320,174300,1138710045,3085,3085,3085,3085,0
|
|
20240320,174200,1138710045,3085,3085,3085,3085,0
|
|
20240320,174100,1138710045,3085,3085,3085,3085,0
|
|
20240320,174000,1138710045,3085,3085,3085,3085,0
|
|
20240320,173900,1138710045,3085,3085,3085,3085,0
|
|
20240320,173800,1138710045,3085,3085,3085,3085,0
|
|
20240320,173700,1138710045,3085,3085,3085,3085,0
|
|
20240320,173600,1138710045,3085,3085,3085,3085,0
|
|
20240320,173500,1138710045,3085,3085,3085,3085,0
|
|
20240320,173400,1138710045,3085,3085,3085,3085,0
|
|
20240320,173300,1138710045,3085,3085,3085,3085,0
|
|
20240320,173200,1138710045,3085,3085,3085,3085,0
|
|
20240320,173100,1138710045,3085,3085,3085,3085,0
|
|
20240320,173000,1138710045,3085,3085,3085,3085,0
|
|
20240320,172900,1138710045,3085,3085,3085,3085,0
|
|
20240320,172800,1138710045,3085,3085,3085,3085,0
|
|
20240320,172700,1138710045,3085,3085,3085,3085,0
|
|
20240320,172600,1138710045,3085,3085,3085,3085,0
|
|
20240320,172500,1138710045,3085,3085,3085,3085,5711
|
|
20240320,172400,1138710045,3085,3085,3085,3085,0
|
|
20240320,172300,1138710045,3085,3085,3085,3085,0
|
|
20240320,172200,1138710045,3085,3085,3085,3085,0
|
|
20240320,172100,1138710045,3085,3085,3085,3085,0
|
|
20240320,172000,1138710045,3085,3085,3085,3085,0
|
|
20240320,171900,1138710045,3085,3085,3085,3085,0
|
|
20240320,171800,1138710045,3085,3085,3085,3085,0
|
|
20240320,171700,1138710045,3085,3085,3085,3085,0
|
|
20240320,171600,1138710045,3085,3085,3085,3085,0
|
|
20240320,171500,1138710045,3085,3085,3085,3085,0
|
|
20240320,171400,1138710045,3085,3085,3085,3085,0
|
|
20240320,171300,1138710045,3085,3085,3085,3085,0
|
|
20240320,171200,1138710045,3085,3085,3085,3085,0
|
|
20240320,171100,1138710045,3085,3085,3085,3085,0
|
|
20240320,171000,1138710045,3085,3085,3085,3085,0
|
|
20240320,170900,1138710045,3085,3085,3085,3085,0
|
|
20240320,170800,1138710045,3085,3085,3085,3085,0
|
|
20240320,170700,1138710045,3085,3085,3085,3085,0
|
|
20240320,170600,1138710045,3085,3085,3085,3085,0
|
|
20240320,170500,1138710045,3085,3085,3085,3085,0
|
|
20240320,170400,1138710045,3085,3085,3085,3085,0
|
|
20240320,170300,1138710045,3085,3085,3085,3085,0
|
|
20240320,170200,1138710045,3085,3085,3085,3085,0
|
|
20240320,170100,1138710045,3085,3085,3085,3085,0
|
|
20240320,170000,1138710045,3085,3085,3085,3085,0
|
|
20240320,165900,1138710045,3085,3085,3085,3085,0
|
|
20240320,165800,1138710045,3085,3085,3085,3085,0
|
|
20240320,165700,1138710045,3085,3085,3085,3085,0
|
|
20240320,165600,1138710045,3085,3085,3085,3085,0
|
|
20240320,165500,1138710045,3085,3085,3085,3085,5711
|
|
20240320,165400,1138710045,3085,3085,3085,3085,0
|
|
20240320,165300,1138710045,3085,3085,3085,3085,0
|
|
20240320,165200,1138710045,3085,3085,3085,3085,0
|
|
20240320,165100,1138710045,3085,3085,3085,3085,0
|
|
20240320,165000,1138710045,3085,3085,3085,3085,0
|
|
20240320,164900,1138710045,3085,3085,3085,3085,0
|
|
20240320,164800,1138710045,3085,3085,3085,3085,0
|
|
20240320,164700,1138710045,3085,3085,3085,3085,0
|
|
20240320,164600,1138710045,3085,3085,3085,3085,0
|
|
20240320,164500,1138710045,3085,3085,3085,3085,0
|
|
20240320,164400,1138710045,3085,3085,3085,3085,0
|
|
20240320,164300,1138710045,3085,3085,3085,3085,0
|
|
20240320,164200,1138710045,3085,3085,3085,3085,0
|
|
20240320,164100,1138710045,3085,3085,3085,3085,0
|
|
20240320,164000,1138710045,3085,3085,3085,3085,0
|
|
20240320,163900,1138710045,3085,3085,3085,3085,0
|
|
20240320,163800,1138710045,3085,3085,3085,3085,0
|
|
20240320,163700,1138710045,3085,3085,3085,3085,0
|
|
20240320,163600,1138710045,3085,3085,3085,3085,0
|
|
20240320,163500,1138710045,3085,3085,3085,3085,0
|
|
20240320,163400,1138710045,3085,3085,3085,3085,0
|
|
20240320,163300,1138710045,3085,3085,3085,3085,0
|
|
20240320,163200,1138710045,3085,3085,3085,3085,0
|
|
20240320,163100,1138710045,3085,3085,3085,3085,0
|
|
20240320,163000,1138710045,3085,3085,3085,3085,0
|
|
20240320,162900,1138710045,3085,3085,3085,3085,0
|
|
20240320,162800,1138710045,3085,3085,3085,3085,0
|
|
20240320,162700,1138710045,3085,3085,3085,3085,0
|
|
20240320,162600,1138710045,3085,3085,3085,3085,0
|
|
20240320,162500,1138710045,3085,3085,3085,3085,5711
|
|
20240320,162400,1138710045,3085,3085,3085,3085,0
|
|
20240320,162300,1138710045,3085,3085,3085,3085,0
|
|
20240320,162200,1138710045,3085,3085,3085,3085,0
|
|
20240320,162100,1138710045,3085,3085,3085,3085,0
|
|
20240320,162000,1138710045,3085,3085,3085,3085,0
|
|
20240320,161900,1138710045,3085,3085,3085,3085,0
|
|
20240320,161800,1138710045,3085,3085,3085,3085,0
|
|
20240320,161700,1138710045,3085,3085,3085,3085,0
|
|
20240320,161600,1138710045,3085,3085,3085,3085,0
|
|
20240320,161500,1138710045,3085,3085,3085,3085,0
|
|
20240320,161400,1138710045,3085,3085,3085,3085,0
|
|
20240320,161300,1138710045,3085,3085,3085,3085,0
|
|
20240320,161200,1138710045,3085,3085,3085,3085,0
|
|
20240320,161100,1138710045,3085,3085,3085,3085,0
|
|
20240320,161000,1138710045,3085,3085,3085,3085,0
|
|
20240320,160900,1138710045,3085,3085,3085,3085,0
|
|
20240320,160800,1138710045,3085,3085,3085,3085,0
|
|
20240320,160700,1138710045,3085,3085,3085,3085,0
|
|
20240320,160600,1138710045,3085,3085,3085,3085,0
|
|
20240320,160500,1138710045,3085,3085,3085,3085,0
|
|
20240320,160400,1138710045,3085,3085,3085,3085,0
|
|
20240320,160300,1138710045,3085,3085,3085,3085,0
|
|
20240320,160200,1138710045,3085,3085,3085,3085,0
|
|
20240320,160100,1138710045,3085,3085,3085,3085,0
|
|
20240320,160000,1138710045,3085,3085,3085,3085,0
|
|
20240320,155900,1138710045,3085,3085,3085,3085,0
|
|
20240320,155800,1138710045,3085,3085,3085,3085,0
|
|
20240320,155700,1138710045,3085,3085,3085,3085,0
|
|
20240320,155600,1138710045,3085,3085,3085,3085,0
|
|
20240320,155500,1138710045,3085,3085,3085,3085,5711
|
|
20240320,155400,1138710045,3085,3085,3085,3085,0
|
|
20240320,155300,1138710045,3085,3085,3085,3085,0
|
|
20240320,155200,1138710045,3085,3085,3085,3085,0
|
|
20240320,155100,1138710045,3085,3085,3085,3085,0
|
|
20240320,155000,1138710045,3085,3085,3085,3085,0
|
|
20240320,154900,1138710045,3085,3085,3085,3085,0
|
|
20240320,154800,1138710045,3085,3085,3085,3085,0
|
|
20240320,154700,1138710045,3085,3085,3085,3085,0
|
|
20240320,154600,1138710045,3085,3085,3085,3085,0
|
|
20240320,154500,1138710045,3085,3085,3085,3085,0
|
|
20240320,154400,1138710045,3085,3085,3085,3085,0
|
|
20240320,154300,1138710045,3085,3085,3085,3085,0
|
|
20240320,154200,1138710045,3085,3085,3085,3085,0
|
|
20240320,154100,1138710045,3085,3085,3085,3085,0
|
|
20240320,154000,1138710045,3085,3085,3085,3085,0
|
|
20240320,153900,1138710045,3085,3085,3085,3085,0
|
|
20240320,153800,1138710045,3085,3085,3085,3085,0
|
|
20240320,153700,1138710045,3085,3085,3085,3085,0
|
|
20240320,153600,1138710045,3085,3085,3085,3085,0
|
|
20240320,153500,1138710045,3085,3085,3085,3085,0
|
|
20240320,153400,1138710045,3085,3085,3085,3085,0
|
|
20240320,153300,1138710045,3085,3085,3085,3085,0
|
|
20240320,153200,1138710045,3085,3085,3085,3085,0
|
|
20240320,153100,1138710045,3085,3085,3085,3085,0
|
|
20240320,153000,1138710045,3085,3085,3085,3085,5711
|
|
20240320,152900,1121091610,3085,3085,3085,3085,0
|
|
20240320,152800,1121091610,3085,3085,3085,3085,0
|
|
20240320,152700,1121091610,3085,3085,3085,3085,0
|
|
20240320,152600,1121091610,3085,3085,3085,3085,0
|
|
20240320,152500,1121091610,3085,3085,3085,3085,0
|
|
20240320,152400,1121091610,3085,3085,3085,3085,0
|
|
20240320,152300,1121091610,3085,3085,3085,3085,0
|
|
20240320,152200,1121091610,3085,3085,3085,3085,0
|
|
20240320,152100,1121091610,3085,3085,3085,3085,0
|
|
20240320,152000,1121091610,3085,3085,3085,3085,0
|
|
20240320,151900,1121091610,3085,3080,3090,3080,3037
|
|
20240320,151800,1111725025,3080,3085,3090,3080,2080
|
|
20240320,151700,1105309745,3095,3085,3095,3085,661
|
|
20240320,151600,1103267300,3095,3095,3095,3085,1413
|
|
20240320,151500,1098896790,3095,3095,3095,3090,583
|
|
20240320,151400,1097093725,3090,3095,3095,3090,553
|
|
20240320,151300,1095382290,3085,3085,3100,3080,3174
|
|
20240320,151200,1085566555,3100,3090,3100,3080,1189
|
|
20240320,151100,1081894355,3090,3085,3090,3080,2521
|
|
20240320,151000,1074129240,3090,3085,3090,3080,1149
|
|
20240320,150900,1070584595,3085,3085,3085,3080,49
|
|
20240320,150800,1070433440,3080,3085,3090,3080,165
|
|
20240320,150700,1069924445,3085,3085,3085,3080,621
|
|
20240320,150600,1068009990,3095,3095,3095,3080,1617
|
|
20240320,150500,1063006350,3095,3095,3095,3080,2465
|
|
20240320,150400,1055387390,3095,3095,3095,3080,1408
|
|
20240320,150300,1051030845,3095,3090,3095,3080,2185
|
|
20240320,150200,1044269350,3095,3075,3100,3075,2294
|
|
20240320,150100,1037173165,3090,3085,3090,3075,4925
|
|
20240320,150000,1021978500,3085,3080,3085,3075,1269
|
|
20240320,145900,1018064885,3085,3075,3085,3060,7904
|
|
20240320,145800,993800115,3075,3070,3090,3070,4055
|
|
20240320,145700,981323040,3090,3090,3090,3070,13256
|
|
20240320,145600,940492670,3085,3090,3095,3085,3052
|
|
20240320,145500,931061930,3095,3090,3095,3090,1362
|
|
20240320,145400,926852275,3090,3090,3095,3090,3246
|
|
20240320,145300,916815755,3095,3095,3100,3090,8939
|
|
20240320,145200,889138690,3095,3095,3100,3095,3263
|
|
20240320,145100,879031660,3100,3100,3100,3095,1330
|
|
20240320,145000,874912290,3095,3100,3110,3095,499
|
|
20240320,144900,873365345,3100,3100,3100,3095,5190
|
|
20240320,144800,857280770,3100,3100,3100,3100,92
|
|
20240320,144700,856995570,3100,3105,3110,3100,381
|
|
20240320,144600,855813265,3105,3105,3105,3100,2378
|
|
20240320,144500,848432470,3105,3115,3115,3105,38
|
|
20240320,144400,848314415,3115,3115,3115,3115,524
|
|
20240320,144300,846682155,3105,3105,3115,3100,1218
|
|
20240320,144200,842895330,3105,3115,3115,3095,15784
|
|
20240320,144100,793944990,3105,3110,3115,3105,1757
|
|
20240320,144000,788481860,3110,3110,3110,3110,26
|
|
20240320,143900,788401000,3105,3110,3110,3105,2093
|
|
20240320,143800,781893010,3110,3115,3115,3110,713
|
|
20240320,143700,779672160,3115,3115,3115,3110,761
|
|
20240320,143600,777301655,3110,3110,3110,3110,0
|
|
20240320,143500,777301655,3110,3110,3115,3110,451
|
|
20240320,143400,775897595,3105,3110,3110,3105,262
|
|
20240320,143300,775082780,3110,3110,3110,3110,248
|
|
20240320,143200,774311500,3110,3110,3110,3110,43
|
|
20240320,143100,774177770,3105,3120,3120,3105,541
|
|
20240320,143000,772490360,3105,3120,3120,3100,2062
|
|
20240320,142900,766061585,3095,3105,3105,3095,8734
|
|
20240320,142800,738972535,3105,3105,3105,3105,0
|
|
20240320,142700,738972535,3105,3105,3105,3105,312
|
|
20240320,142600,738003775,3105,3115,3120,3105,409
|
|
20240320,142500,736728830,3105,3120,3120,3105,410
|
|
20240320,142400,735452270,3105,3120,3125,3105,1039
|
|
20240320,142300,732208500,3120,3105,3120,3105,35
|
|
20240320,142200,732099735,3105,3105,3120,3100,2187
|
|
20240320,142100,725303125,3105,3115,3115,3100,16265
|
|
20240320,142000,674741515,3120,3120,3120,3115,226
|
|
20240320,141900,674036970,3120,3120,3120,3115,105
|
|
20240320,141800,673709390,3115,3125,3125,3115,2348
|
|
20240320,141700,666385755,3120,3120,3120,3120,0
|
|
20240320,141600,666385755,3120,3130,3130,3115,1077
|
|
20240320,141500,663015720,3115,3115,3130,3110,2028
|
|
20240320,141400,656686510,3115,3130,3130,3110,6975
|
|
20240320,141300,634965350,3120,3135,3135,3115,18710
|
|
20240320,141200,576496000,3130,3140,3140,3130,7305
|
|
20240320,141100,553582125,3140,3140,3140,3130,4886
|
|
20240320,141000,538266260,3135,3135,3145,3135,1546
|
|
20240320,140900,533409535,3145,3150,3150,3135,12845
|
|
20240320,140800,493005980,3150,3155,3155,3150,1275
|
|
20240320,140700,488984520,3155,3160,3160,3150,8538
|
|
20240320,140600,462055660,3160,3155,3160,3155,2365
|
|
20240320,140500,454584075,3155,3165,3170,3155,5401
|
|
20240320,140400,437516870,3165,3170,3170,3165,874
|
|
20240320,140300,434747160,3165,3170,3170,3165,1441
|
|
20240320,140200,430179985,3170,3170,3170,3170,0
|
|
20240320,140100,430179985,3170,3170,3170,3170,0
|
|
20240320,140000,430179985,3170,3170,3170,3170,13
|
|
20240320,135900,430138775,3170,3170,3170,3170,0
|
|
20240320,135800,430138775,3170,3175,3175,3170,179
|
|
20240320,135700,429571065,3170,3170,3170,3170,1
|
|
20240320,135600,429567895,3170,3170,3170,3170,0
|
|
20240320,135500,429567895,3170,3170,3170,3170,9
|
|
20240320,135400,429539365,3180,3180,3180,3180,0
|
|
20240320,135300,429539365,3180,3180,3180,3180,28
|
|
20240320,135200,429450325,3170,3180,3180,3170,1003
|
|
20240320,135100,426260815,3170,3170,3170,3170,0
|
|
20240320,135000,426260815,3170,3175,3180,3170,585
|
|
20240320,134900,424403720,3170,3170,3170,3170,0
|
|
20240320,134800,424403720,3170,3170,3170,3170,0
|
|
20240320,134700,424403720,3170,3175,3175,3170,521
|
|
20240320,134600,422749650,3175,3175,3175,3175,1
|
|
20240320,134500,422746475,3170,3170,3170,3170,0
|
|
20240320,134400,422746475,3170,3175,3175,3170,1224
|
|
20240320,134300,418861620,3165,3165,3165,3165,0
|
|
20240320,134200,418861620,3165,3165,3165,3165,64
|
|
20240320,134100,418659060,3165,3165,3165,3165,0
|
|
20240320,134000,418659060,3165,3170,3170,3165,1085
|
|
20240320,133900,415220610,3170,3170,3170,3170,0
|
|
20240320,133800,415220610,3170,3170,3170,3165,109
|
|
20240320,133700,414875100,3165,3165,3165,3165,3
|
|
20240320,133600,414865605,3165,3175,3175,3165,51
|
|
20240320,133500,414703940,3165,3165,3165,3165,0
|
|
20240320,133400,414703940,3165,3165,3165,3165,154
|
|
20240320,133300,414216530,3160,3170,3170,3160,1539
|
|
20240320,133200,409341220,3170,3175,3175,3170,1131
|
|
20240320,133100,405750950,3170,3170,3170,3170,0
|
|
20240320,133000,405750950,3170,3180,3180,3170,177
|
|
20240320,132900,405188140,3170,3175,3175,3160,1239
|
|
20240320,132800,401255600,3170,3160,3170,3160,342
|
|
20240320,132700,400171610,3160,3160,3160,3160,279
|
|
20240320,132600,399289970,3160,3160,3160,3160,222
|
|
20240320,132500,398588450,3160,3160,3160,3155,1609
|
|
20240320,132400,393504425,3160,3165,3165,3155,7179
|
|
20240320,132300,370821450,3165,3170,3170,3165,1061
|
|
20240320,132200,367459070,3165,3170,3170,3165,942
|
|
20240320,132100,364473330,3175,3175,3175,3175,5
|
|
20240320,132000,364457455,3165,3165,3165,3165,220
|
|
20240320,131900,363761155,3165,3185,3190,3160,22499
|
|
20240320,131800,292454555,3185,3185,3185,3185,0
|
|
20240320,131700,292454555,3185,3185,3185,3180,526
|
|
20240320,131600,290779295,3180,3180,3180,3180,0
|
|
20240320,131500,290779295,3180,3185,3185,3180,117
|
|
20240320,131400,290406775,3185,3185,3185,3185,0
|
|
20240320,131300,290406775,3185,3185,3185,3185,0
|
|
20240320,131200,290406775,3185,3185,3195,3185,233
|
|
20240320,131100,289662660,3180,3185,3185,3180,417
|
|
20240320,131000,288334600,3195,3195,3195,3195,0
|
|
20240320,130900,288334600,3195,3195,3195,3195,0
|
|
20240320,130800,288334600,3195,3195,3195,3195,0
|
|
20240320,130700,288334600,3195,3195,3195,3195,0
|
|
20240320,130600,288334600,3195,3195,3195,3195,5
|
|
20240320,130500,288318625,3195,3195,3195,3195,0
|
|
20240320,130400,288318625,3195,3195,3195,3195,0
|
|
20240320,130300,288318625,3195,3195,3195,3195,0
|
|
20240320,130200,288318625,3195,3195,3195,3195,0
|
|
20240320,130100,288318625,3195,3180,3195,3180,2
|
|
20240320,130000,288312250,3180,3190,3190,3180,207
|
|
20240320,125900,287651960,3190,3175,3190,3175,145
|
|
20240320,125800,287190815,3180,3180,3180,3180,14
|
|
20240320,125700,287146295,3180,3180,3180,3175,1713
|
|
20240320,125600,281699660,3175,3180,3180,3175,294
|
|
20240320,125500,280765200,3180,3185,3185,3175,4883
|
|
20240320,125400,265239235,3185,3185,3185,3185,0
|
|
20240320,125300,265239235,3185,3185,3190,3185,933
|
|
20240320,125200,262265105,3190,3190,3190,3190,2
|
|
20240320,125100,262258725,3185,3185,3185,3185,0
|
|
20240320,125000,262258725,3185,3185,3185,3185,1
|
|
20240320,124900,262255540,3190,3190,3190,3190,0
|
|
20240320,124800,262255540,3190,3190,3190,3190,0
|
|
20240320,124700,262255540,3190,3190,3190,3190,1
|
|
20240320,124600,262252350,3190,3190,3190,3190,1
|
|
20240320,124500,262249160,3185,3185,3185,3185,10
|
|
20240320,124400,262217310,3185,3185,3185,3185,437
|
|
20240320,124300,260825465,3180,3180,3180,3180,0
|
|
20240320,124200,260825465,3180,3180,3180,3180,279
|
|
20240320,124100,259938245,3185,3180,3185,3180,3
|
|
20240320,124000,259928700,3180,3185,3185,3180,35
|
|
20240320,123900,259817395,3180,3180,3180,3180,186
|
|
20240320,123800,259225915,3180,3180,3180,3180,1903
|
|
20240320,123700,253174375,3185,3185,3185,3185,50
|
|
20240320,123600,253015125,3180,3185,3185,3180,7072
|
|
20240320,123500,230498385,3185,3190,3190,3185,263
|
|
20240320,123400,229659730,3185,3190,3190,3185,2502
|
|
20240320,123300,221682300,3190,3190,3190,3190,52
|
|
20240320,123200,221516420,3190,3195,3195,3190,105
|
|
20240320,123100,221180970,3190,3190,3190,3190,0
|
|
20240320,123000,221180970,3190,3195,3195,3190,270
|
|
20240320,122900,220318395,3195,3195,3195,3195,0
|
|
20240320,122800,220318395,3195,3195,3195,3195,10
|
|
20240320,122700,220286445,3195,3195,3195,3195,120
|
|
20240320,122600,219903045,3190,3195,3195,3190,409
|
|
20240320,122500,218597925,3195,3190,3195,3190,27
|
|
20240320,122400,218511790,3190,3190,3190,3190,115
|
|
20240320,122300,218144940,3190,3190,3190,3190,0
|
|
20240320,122200,218144940,3190,3190,3190,3190,0
|
|
20240320,122100,218144940,3190,3190,3190,3190,2210
|
|
20240320,122000,211095040,3190,3195,3195,3190,773
|
|
20240320,121900,208628285,3195,3195,3195,3195,296
|
|
20240320,121800,207682565,3195,3195,3195,3195,1
|
|
20240320,121700,207679370,3190,3190,3190,3190,0
|
|
20240320,121600,207679370,3190,3190,3190,3190,0
|
|
20240320,121500,207679370,3190,3205,3205,3190,25
|
|
20240320,121400,207599605,3190,3190,3190,3190,2
|
|
20240320,121300,207593225,3190,3190,3190,3190,971
|
|
20240320,121200,204495735,3190,3195,3195,3190,6602
|
|
20240320,121100,183422570,3195,3195,3200,3195,488
|
|
20240320,121000,181863385,3195,3200,3200,3195,22
|
|
20240320,120900,181793020,3195,3200,3200,3195,22
|
|
20240320,120800,181722630,3195,3200,3200,3195,289
|
|
20240320,120700,180799220,3195,3200,3200,3195,584
|
|
20240320,120600,178930575,3200,3205,3205,3200,54
|
|
20240320,120500,178757515,3205,3205,3205,3205,17
|
|
20240320,120400,178703030,3205,3205,3205,3205,0
|
|
20240320,120300,178703030,3205,3210,3210,3205,32
|
|
20240320,120200,178600315,3200,3200,3200,3200,0
|
|
20240320,120100,178600315,3200,3200,3200,3200,264
|
|
20240320,120000,177755515,3200,3200,3200,3200,15
|
|
20240320,115900,177707515,3195,3195,3195,3195,0
|
|
20240320,115800,177707515,3195,3195,3195,3195,0
|
|
20240320,115700,177707515,3195,3195,3195,3195,0
|
|
20240320,115600,177707515,3195,3205,3205,3195,12309
|
|
20240320,115500,138328285,3210,3205,3210,3205,698
|
|
20240320,115400,136091165,3205,3205,3205,3205,0
|
|
20240320,115300,136091165,3205,3210,3210,3205,104
|
|
20240320,115200,135757345,3210,3210,3210,3210,1
|
|
20240320,115100,135754135,3205,3205,3205,3205,0
|
|
20240320,115000,135754135,3205,3210,3210,3205,189
|
|
20240320,114900,135147535,3205,3205,3205,3205,0
|
|
20240320,114800,135147535,3205,3210,3210,3205,773
|
|
20240320,114700,132669810,3210,3210,3210,3210,0
|
|
20240320,114600,132669810,3210,3205,3210,3205,1494
|
|
20240320,114500,127881535,3205,3205,3205,3205,1
|
|
20240320,114400,127878330,3205,3205,3205,3205,0
|
|
20240320,114300,127878330,3205,3205,3205,3205,0
|
|
20240320,114200,127878330,3205,3205,3205,3205,0
|
|
20240320,114100,127878330,3205,3205,3205,3205,0
|
|
20240320,114000,127878330,3205,3205,3205,3205,5
|
|
20240320,113900,127862305,3205,3210,3210,3205,102
|
|
20240320,113800,127534905,3210,3210,3210,3210,0
|
|
20240320,113700,127534905,3210,3210,3210,3210,0
|
|
20240320,113600,127534905,3210,3210,3210,3210,0
|
|
20240320,113500,127534905,3210,3210,3210,3210,1
|
|
20240320,113400,127531695,3210,3210,3210,3210,0
|
|
20240320,113300,127531695,3210,3210,3210,3210,0
|
|
20240320,113200,127531695,3210,3215,3215,3210,65
|
|
20240320,113100,127322735,3215,3210,3215,3210,298
|
|
20240320,113000,126366140,3205,3205,3205,3205,0
|
|
20240320,112900,126366140,3205,3205,3205,3205,0
|
|
20240320,112800,126366140,3205,3205,3205,3205,0
|
|
20240320,112700,126366140,3205,3205,3205,3205,0
|
|
20240320,112600,126366140,3205,3205,3205,3205,0
|
|
20240320,112500,126366140,3205,3205,3205,3205,2
|
|
20240320,112400,126359730,3205,3205,3205,3205,0
|
|
20240320,112300,126359730,3205,3205,3205,3205,0
|
|
20240320,112200,126359730,3205,3205,3205,3205,37
|
|
20240320,112100,126241145,3205,3205,3205,3205,0
|
|
20240320,112000,126241145,3205,3205,3205,3205,3
|
|
20240320,111900,126231530,3210,3210,3210,3210,0
|
|
20240320,111800,126231530,3210,3200,3210,3200,65
|
|
20240320,111700,126023030,3210,3210,3210,3210,50
|
|
20240320,111600,125862530,3200,3205,3205,3200,1447
|
|
20240320,111500,121225510,3205,3205,3205,3205,5
|
|
20240320,111400,121209485,3205,3205,3205,3205,0
|
|
20240320,111300,121209485,3205,3205,3205,3205,0
|
|
20240320,111200,121209485,3205,3205,3205,3205,98
|
|
20240320,111100,120895395,3205,3205,3205,3205,0
|
|
20240320,111000,120895395,3205,3205,3210,3205,24
|
|
20240320,110900,120818470,3205,3205,3205,3205,104
|
|
20240320,110800,120485150,3205,3205,3205,3205,1076
|
|
20240320,110700,117036570,3205,3210,3210,3205,117
|
|
20240320,110600,116661025,3215,3215,3215,3215,20
|
|
20240320,110500,116596725,3215,3215,3215,3215,0
|
|
20240320,110400,116596725,3215,3215,3215,3215,0
|
|
20240320,110300,116596725,3215,3215,3215,3215,0
|
|
20240320,110200,116596725,3215,3215,3215,3215,0
|
|
20240320,110100,116596725,3215,3210,3215,3205,200
|
|
20240320,110000,115954770,3205,3205,3205,3205,3
|
|
20240320,105900,115945155,3205,3205,3205,3205,216
|
|
20240320,105800,115252875,3205,3205,3205,3205,21
|
|
20240320,105700,115185570,3205,3210,3210,3205,650
|
|
20240320,105600,113099200,3210,3210,3210,3210,0
|
|
20240320,105500,113099200,3210,3215,3215,3210,20
|
|
20240320,105400,113034905,3210,3210,3210,3210,0
|
|
20240320,105300,113034905,3210,3215,3215,3210,283
|
|
20240320,105200,112125600,3215,3215,3215,3215,0
|
|
20240320,105100,112125600,3215,3215,3215,3215,0
|
|
20240320,105000,112125600,3215,3215,3215,3215,6
|
|
20240320,104900,112106310,3210,3210,3210,3210,0
|
|
20240320,104800,112106310,3210,3210,3210,3210,457
|
|
20240320,104700,110639340,3210,3210,3210,3210,6
|
|
20240320,104600,110620080,3205,3210,3210,3205,7
|
|
20240320,104500,110597615,3205,3210,3210,3205,18
|
|
20240320,104400,110539895,3205,3205,3210,3205,18
|
|
20240320,104300,110482175,3210,3210,3210,3210,6
|
|
20240320,104200,110462915,3205,3210,3210,3205,23
|
|
20240320,104100,110389165,3205,3205,3205,3205,121
|
|
20240320,104000,110001360,3210,3205,3210,3205,40
|
|
20240320,103900,109873075,3210,3210,3210,3205,87
|
|
20240320,103800,109593820,3210,3210,3210,3210,7
|
|
20240320,103700,109571350,3205,3210,3210,3205,122
|
|
20240320,103600,109180305,3205,3210,3210,3205,9
|
|
20240320,103500,109151420,3210,3210,3210,3210,0
|
|
20240320,103400,109151420,3210,3205,3210,3205,31
|
|
20240320,103300,109052025,3210,3210,3210,3210,9
|
|
20240320,103200,109023135,3205,3205,3205,3205,0
|
|
20240320,103100,109023135,3205,3210,3210,3205,10
|
|
20240320,103000,108991040,3205,3210,3210,3205,323
|
|
20240320,102900,107954260,3210,3210,3210,3210,10
|
|
20240320,102800,107922160,3210,3210,3210,3210,1
|
|
20240320,102700,107918950,3205,3205,3205,3205,0
|
|
20240320,102600,107918950,3205,3205,3205,3205,0
|
|
20240320,102500,107918950,3205,3205,3205,3205,0
|
|
20240320,102400,107918950,3205,3205,3205,3205,22
|
|
20240320,102300,107848440,3210,3210,3210,3210,0
|
|
20240320,102200,107848440,3210,3210,3210,3210,0
|
|
20240320,102100,107848440,3210,3210,3210,3210,0
|
|
20240320,102000,107848440,3210,3210,3210,3210,100
|
|
20240320,101900,107527440,3205,3210,3210,3205,220
|
|
20240320,101800,106822285,3205,3210,3210,3205,139
|
|
20240320,101700,106376105,3205,3210,3210,3205,307
|
|
20240320,101600,105390670,3205,3210,3210,3205,119
|
|
20240320,101500,105008690,3205,3205,3205,3205,0
|
|
20240320,101400,105008690,3205,3205,3205,3205,0
|
|
20240320,101300,105008690,3205,3205,3205,3205,0
|
|
20240320,101200,105008690,3205,3205,3205,3205,0
|
|
20240320,101100,105008690,3205,3205,3205,3205,0
|
|
20240320,101000,105008690,3205,3205,3205,3205,0
|
|
20240320,100900,105008690,3205,3205,3205,3205,0
|
|
20240320,100800,105008690,3205,3205,3205,3205,10
|
|
20240320,100700,104976640,3225,3205,3225,3205,1214
|
|
20240320,100600,101068555,3205,3205,3205,3205,142
|
|
20240320,100500,100613445,3205,3205,3205,3205,67
|
|
20240320,100400,100398710,3205,3210,3210,3205,93
|
|
20240320,100300,100100265,3210,3215,3215,3210,44
|
|
20240320,100200,99958815,3215,3215,3215,3215,22
|
|
20240320,100100,99888085,3210,3220,3220,3210,25
|
|
20240320,100000,99807595,3210,3220,3220,3210,125
|
|
20240320,095900,99405145,3220,3220,3220,3220,1
|
|
20240320,095800,99401925,3210,3210,3210,3210,22
|
|
20240320,095700,99331305,3210,3220,3220,3210,522
|
|
20240320,095600,97650675,3210,3210,3210,3210,0
|
|
20240320,095500,97650675,3210,3210,3210,3210,2
|
|
20240320,095400,97644255,3220,3220,3220,3220,1
|
|
20240320,095300,97641035,3210,3210,3210,3205,942
|
|
20240320,095200,94617260,3210,3210,3210,3210,35
|
|
20240320,095100,94504910,3210,3210,3210,3210,0
|
|
20240320,095000,94504910,3210,3210,3210,3210,0
|
|
20240320,094900,94504910,3210,3210,3215,3210,636
|
|
20240320,094800,92460215,3210,3205,3210,3205,193
|
|
20240320,094700,91840795,3205,3205,3205,3205,0
|
|
20240320,094600,91840795,3205,3205,3205,3205,0
|
|
20240320,094500,91840795,3205,3205,3205,3205,43
|
|
20240320,094400,91702980,3205,3210,3210,3205,201
|
|
20240320,094300,91057775,3200,3200,3200,3200,0
|
|
20240320,094200,91057775,3200,3205,3205,3200,443
|
|
20240320,094100,89637965,3200,3205,3205,3200,1094
|
|
20240320,094000,86131935,3205,3210,3210,3205,248
|
|
20240320,093900,85335860,3210,3210,3210,3210,301
|
|
20240320,093800,84369650,3205,3210,3210,3205,449
|
|
20240320,093700,82928555,3210,3210,3210,3210,0
|
|
20240320,093600,82928555,3210,3220,3220,3205,107
|
|
20240320,093500,82585080,3205,3220,3220,3205,328
|
|
20240320,093400,81529340,3210,3220,3220,3200,313
|
|
20240320,093300,80521730,3200,3205,3225,3200,456
|
|
20240320,093200,79054325,3200,3210,3210,3200,330
|
|
20240320,093100,77998175,3210,3210,3210,3210,0
|
|
20240320,093000,77998175,3210,3205,3210,3200,507
|
|
20240320,092900,76371920,3205,3215,3215,3205,232
|
|
20240320,092800,75627675,3205,3205,3210,3205,21
|
|
20240320,092700,75560365,3205,3205,3205,3205,1
|
|
20240320,092600,75557160,3205,3205,3205,3205,113
|
|
20240320,092500,75194995,3200,3200,3200,3195,1323
|
|
20240320,092400,70962085,3195,3195,3195,3195,0
|
|
20240320,092300,70962085,3195,3210,3225,3190,8127
|
|
20240320,092200,44948180,3210,3210,3210,3210,807
|
|
20240320,092100,42357710,3210,3210,3215,3205,2649
|
|
20240320,092000,33854560,3210,3215,3215,3210,622
|
|
20240320,091900,31855575,3230,3215,3230,3210,2609
|
|
20240320,091800,23463585,3230,3225,3230,3215,2242
|
|
20240320,091700,16238840,3225,3230,3230,3225,1392
|
|
20240320,091600,11747140,3230,3230,3230,3230,0
|
|
20240320,091500,11747140,3230,3230,3230,3230,0
|
|
20240320,091400,11747140,3230,3230,3230,3230,0
|
|
20240320,091300,11747140,3230,3230,3230,3230,1766
|
|
20240320,091200,6042960,3235,3235,3235,3235,319
|
|
20240320,091100,5010995,3235,3235,3235,3235,0
|
|
20240320,091000,5010995,3235,3235,3235,3235,0
|
|
20240320,090900,5010995,3235,3235,3235,3235,0
|
|
20240320,090800,5010995,3235,3235,3235,3235,9
|
|
20240320,090700,4981880,3255,3255,3255,3255,0
|
|
20240320,090600,4981880,3255,3255,3255,3255,0
|
|
20240320,090500,4981880,3255,3255,3255,3255,0
|
|
20240320,090400,4981880,3255,3255,3255,3255,20
|
|
20240320,090300,4916780,3255,3255,3255,3255,0
|
|
20240320,090200,4916780,3255,3230,3255,3230,176
|
|
20240320,090100,4348150,3230,3230,3230,3230,0
|
|
20240320,090000,4348150,3230,3225,3230,3225,1348
|