611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,190800,622731585,3125,3125,3125,3125,21059
|
|
20240315,190700,622731585,3125,3125,3125,3125,0
|
|
20240315,190600,622731585,3125,3125,3125,3125,0
|
|
20240315,190500,622731585,3125,3125,3125,3125,0
|
|
20240315,190400,622731585,3125,3125,3125,3125,0
|
|
20240315,190300,622731585,3125,3125,3125,3125,0
|
|
20240315,190200,622731585,3125,3125,3125,3125,0
|
|
20240315,190100,622731585,3125,3125,3125,3125,0
|
|
20240315,190000,622731585,3125,3125,3125,3125,0
|
|
20240315,185900,622731585,3125,3125,3125,3125,0
|
|
20240315,185800,622731585,3125,3125,3125,3125,0
|
|
20240315,185700,622731585,3125,3125,3125,3125,0
|
|
20240315,185600,622731585,3125,3125,3125,3125,0
|
|
20240315,185500,622731585,3125,3125,3125,3125,0
|
|
20240315,185400,622731585,3125,3125,3125,3125,0
|
|
20240315,185300,622731585,3125,3125,3125,3125,0
|
|
20240315,185200,622731585,3125,3125,3125,3125,0
|
|
20240315,185100,622731585,3125,3125,3125,3125,0
|
|
20240315,185000,622731585,3125,3125,3125,3125,0
|
|
20240315,184900,622731585,3125,3125,3125,3125,0
|
|
20240315,184800,622731585,3125,3125,3125,3125,0
|
|
20240315,184700,622731585,3125,3125,3125,3125,0
|
|
20240315,184600,622731585,3125,3125,3125,3125,0
|
|
20240315,184500,622731585,3125,3125,3125,3125,0
|
|
20240315,184400,622731585,3125,3125,3125,3125,0
|
|
20240315,184300,622731585,3125,3125,3125,3125,0
|
|
20240315,184200,622731585,3125,3125,3125,3125,0
|
|
20240315,184100,622731585,3125,3125,3125,3125,0
|
|
20240315,184000,622731585,3125,3125,3125,3125,0
|
|
20240315,183900,622731585,3125,3125,3125,3125,0
|
|
20240315,183800,622731585,3125,3125,3125,3125,21059
|
|
20240315,183700,622731585,3125,3125,3125,3125,0
|
|
20240315,183600,622731585,3125,3125,3125,3125,0
|
|
20240315,183500,622731585,3125,3125,3125,3125,0
|
|
20240315,183400,622731585,3125,3125,3125,3125,0
|
|
20240315,183300,622731585,3125,3125,3125,3125,0
|
|
20240315,183200,622731585,3125,3125,3125,3125,0
|
|
20240315,183100,622731585,3125,3125,3125,3125,0
|
|
20240315,183000,622731585,3125,3125,3125,3125,0
|
|
20240315,182900,622731585,3125,3125,3125,3125,0
|
|
20240315,182800,622731585,3125,3125,3125,3125,0
|
|
20240315,182700,622731585,3125,3125,3125,3125,0
|
|
20240315,182600,622731585,3125,3125,3125,3125,0
|
|
20240315,182500,622731585,3125,3125,3125,3125,0
|
|
20240315,182400,622731585,3125,3125,3125,3125,0
|
|
20240315,182300,622731585,3125,3125,3125,3125,0
|
|
20240315,182200,622731585,3125,3125,3125,3125,0
|
|
20240315,182100,622731585,3125,3125,3125,3125,0
|
|
20240315,182000,622731585,3125,3125,3125,3125,0
|
|
20240315,181900,622731585,3125,3125,3125,3125,0
|
|
20240315,181800,622731585,3125,3125,3125,3125,0
|
|
20240315,181700,622731585,3125,3125,3125,3125,0
|
|
20240315,181600,622731585,3125,3125,3125,3125,0
|
|
20240315,181500,622731585,3125,3125,3125,3125,0
|
|
20240315,181400,622731585,3125,3125,3125,3125,0
|
|
20240315,181300,622731585,3125,3125,3125,3125,0
|
|
20240315,181200,622731585,3125,3125,3125,3125,0
|
|
20240315,181100,622731585,3125,3125,3125,3125,0
|
|
20240315,181000,622731585,3125,3125,3125,3125,0
|
|
20240315,180900,622731585,3125,3125,3125,3125,0
|
|
20240315,180800,622731585,3125,3125,3125,3125,21059
|
|
20240315,180700,622731585,3125,3125,3125,3125,0
|
|
20240315,180600,622731585,3125,3125,3125,3125,0
|
|
20240315,180500,622731585,3125,3125,3125,3125,0
|
|
20240315,180400,622731585,3125,3125,3125,3125,0
|
|
20240315,180300,622731585,3125,3125,3125,3125,0
|
|
20240315,180200,622731585,3125,3125,3125,3125,0
|
|
20240315,180100,622731585,3125,3125,3125,3125,0
|
|
20240315,180000,622731585,3125,3125,3125,3125,0
|
|
20240315,175900,622731585,3125,3125,3125,3125,0
|
|
20240315,175800,622731585,3125,3125,3125,3125,0
|
|
20240315,175700,622731585,3125,3125,3125,3125,0
|
|
20240315,175600,622731585,3125,3125,3125,3125,0
|
|
20240315,175500,622731585,3125,3125,3125,3125,0
|
|
20240315,175400,622731585,3125,3125,3125,3125,0
|
|
20240315,175300,622731585,3125,3125,3125,3125,0
|
|
20240315,175200,622731585,3125,3125,3125,3125,0
|
|
20240315,175100,622731585,3125,3125,3125,3125,0
|
|
20240315,175000,622731585,3125,3125,3125,3125,0
|
|
20240315,174900,622731585,3125,3125,3125,3125,0
|
|
20240315,174800,622731585,3125,3125,3125,3125,0
|
|
20240315,174700,622731585,3125,3125,3125,3125,0
|
|
20240315,174600,622731585,3125,3125,3125,3125,0
|
|
20240315,174500,622731585,3125,3125,3125,3125,0
|
|
20240315,174400,622731585,3125,3125,3125,3125,0
|
|
20240315,174300,622731585,3125,3125,3125,3125,0
|
|
20240315,174200,622731585,3125,3125,3125,3125,0
|
|
20240315,174100,622731585,3125,3125,3125,3125,0
|
|
20240315,174000,622731585,3125,3125,3125,3125,0
|
|
20240315,173900,622731585,3125,3125,3125,3125,0
|
|
20240315,173800,622731585,3125,3125,3125,3125,21059
|
|
20240315,173700,622731585,3125,3125,3125,3125,0
|
|
20240315,173600,622731585,3125,3125,3125,3125,0
|
|
20240315,173500,622731585,3125,3125,3125,3125,0
|
|
20240315,173400,622731585,3125,3125,3125,3125,0
|
|
20240315,173300,622731585,3125,3125,3125,3125,0
|
|
20240315,173200,622731585,3125,3125,3125,3125,0
|
|
20240315,173100,622731585,3125,3125,3125,3125,0
|
|
20240315,173000,622731585,3125,3125,3125,3125,0
|
|
20240315,172900,622731585,3125,3125,3125,3125,0
|
|
20240315,172800,622731585,3125,3125,3125,3125,0
|
|
20240315,172700,622731585,3125,3125,3125,3125,0
|
|
20240315,172600,622731585,3125,3125,3125,3125,0
|
|
20240315,172500,622731585,3125,3125,3125,3125,0
|
|
20240315,172400,622731585,3125,3125,3125,3125,0
|
|
20240315,172300,622731585,3125,3125,3125,3125,0
|
|
20240315,172200,622731585,3125,3125,3125,3125,0
|
|
20240315,172100,622731585,3125,3125,3125,3125,0
|
|
20240315,172000,622731585,3125,3125,3125,3125,0
|
|
20240315,171900,622731585,3125,3125,3125,3125,0
|
|
20240315,171800,622731585,3125,3125,3125,3125,0
|
|
20240315,171700,622731585,3125,3125,3125,3125,0
|
|
20240315,171600,622731585,3125,3125,3125,3125,0
|
|
20240315,171500,622731585,3125,3125,3125,3125,0
|
|
20240315,171400,622731585,3125,3125,3125,3125,0
|
|
20240315,171300,622731585,3125,3125,3125,3125,0
|
|
20240315,171200,622731585,3125,3125,3125,3125,0
|
|
20240315,171100,622731585,3125,3125,3125,3125,0
|
|
20240315,171000,622731585,3125,3125,3125,3125,0
|
|
20240315,170900,622731585,3125,3125,3125,3125,0
|
|
20240315,170800,622731585,3125,3125,3125,3125,21059
|
|
20240315,170700,622731585,3125,3125,3125,3125,0
|
|
20240315,170600,622731585,3125,3125,3125,3125,0
|
|
20240315,170500,622731585,3125,3125,3125,3125,0
|
|
20240315,170400,622731585,3125,3125,3125,3125,0
|
|
20240315,170300,622731585,3125,3125,3125,3125,0
|
|
20240315,170200,622731585,3125,3125,3125,3125,0
|
|
20240315,170100,622731585,3125,3125,3125,3125,0
|
|
20240315,170000,622731585,3125,3125,3125,3125,0
|
|
20240315,165900,622731585,3125,3125,3125,3125,0
|
|
20240315,165800,622731585,3125,3125,3125,3125,0
|
|
20240315,165700,622731585,3125,3125,3125,3125,0
|
|
20240315,165600,622731585,3125,3125,3125,3125,0
|
|
20240315,165500,622731585,3125,3125,3125,3125,0
|
|
20240315,165400,622731585,3125,3125,3125,3125,0
|
|
20240315,165300,622731585,3125,3125,3125,3125,0
|
|
20240315,165200,622731585,3125,3125,3125,3125,0
|
|
20240315,165100,622731585,3125,3125,3125,3125,0
|
|
20240315,165000,622731585,3125,3125,3125,3125,0
|
|
20240315,164900,622731585,3125,3125,3125,3125,0
|
|
20240315,164800,622731585,3125,3125,3125,3125,0
|
|
20240315,164700,622731585,3125,3125,3125,3125,0
|
|
20240315,164600,622731585,3125,3125,3125,3125,0
|
|
20240315,164500,622731585,3125,3125,3125,3125,0
|
|
20240315,164400,622731585,3125,3125,3125,3125,0
|
|
20240315,164300,622731585,3125,3125,3125,3125,0
|
|
20240315,164200,622731585,3125,3125,3125,3125,0
|
|
20240315,164100,622731585,3125,3125,3125,3125,0
|
|
20240315,164000,622731585,3125,3125,3125,3125,0
|
|
20240315,163900,622731585,3125,3125,3125,3125,0
|
|
20240315,163800,622731585,3125,3125,3125,3125,21059
|
|
20240315,163700,622731585,3125,3125,3125,3125,0
|
|
20240315,163600,622731585,3125,3125,3125,3125,0
|
|
20240315,163500,622731585,3125,3125,3125,3125,0
|
|
20240315,163400,622731585,3125,3125,3125,3125,0
|
|
20240315,163300,622731585,3125,3125,3125,3125,0
|
|
20240315,163200,622731585,3125,3125,3125,3125,0
|
|
20240315,163100,622731585,3125,3125,3125,3125,0
|
|
20240315,163000,622731585,3125,3125,3125,3125,0
|
|
20240315,162900,622731585,3125,3125,3125,3125,0
|
|
20240315,162800,622731585,3125,3125,3125,3125,0
|
|
20240315,162700,622731585,3125,3125,3125,3125,0
|
|
20240315,162600,622731585,3125,3125,3125,3125,0
|
|
20240315,162500,622731585,3125,3125,3125,3125,0
|
|
20240315,162400,622731585,3125,3125,3125,3125,0
|
|
20240315,162300,622731585,3125,3125,3125,3125,0
|
|
20240315,162200,622731585,3125,3125,3125,3125,0
|
|
20240315,162100,622731585,3125,3125,3125,3125,0
|
|
20240315,162000,622731585,3125,3125,3125,3125,0
|
|
20240315,161900,622731585,3125,3125,3125,3125,0
|
|
20240315,161800,622731585,3125,3125,3125,3125,0
|
|
20240315,161700,622731585,3125,3125,3125,3125,0
|
|
20240315,161600,622731585,3125,3125,3125,3125,0
|
|
20240315,161500,622731585,3125,3125,3125,3125,0
|
|
20240315,161400,622731585,3125,3125,3125,3125,0
|
|
20240315,161300,622731585,3125,3125,3125,3125,0
|
|
20240315,161200,622731585,3125,3125,3125,3125,0
|
|
20240315,161100,622731585,3125,3125,3125,3125,0
|
|
20240315,161000,622731585,3125,3125,3125,3125,0
|
|
20240315,160900,622731585,3125,3125,3125,3125,0
|
|
20240315,160800,622731585,3125,3125,3125,3125,21059
|
|
20240315,160700,622731585,3125,3125,3125,3125,0
|
|
20240315,160600,622731585,3125,3125,3125,3125,0
|
|
20240315,160500,622731585,3125,3125,3125,3125,0
|
|
20240315,160400,622731585,3125,3125,3125,3125,0
|
|
20240315,160300,622731585,3125,3125,3125,3125,0
|
|
20240315,160200,622731585,3125,3125,3125,3125,0
|
|
20240315,160100,622731585,3125,3125,3125,3125,0
|
|
20240315,160000,622731585,3125,3125,3125,3125,0
|
|
20240315,155900,622731585,3125,3125,3125,3125,0
|
|
20240315,155800,622731585,3125,3125,3125,3125,0
|
|
20240315,155700,622731585,3125,3125,3125,3125,0
|
|
20240315,155600,622731585,3125,3125,3125,3125,0
|
|
20240315,155500,622731585,3125,3125,3125,3125,0
|
|
20240315,155400,622731585,3125,3125,3125,3125,0
|
|
20240315,155300,622731585,3125,3125,3125,3125,0
|
|
20240315,155200,622731585,3125,3125,3125,3125,0
|
|
20240315,155100,622731585,3125,3125,3125,3125,0
|
|
20240315,155000,622731585,3125,3125,3125,3125,0
|
|
20240315,154900,622731585,3125,3125,3125,3125,0
|
|
20240315,154800,622731585,3125,3125,3125,3125,0
|
|
20240315,154700,622731585,3125,3125,3125,3125,0
|
|
20240315,154600,622731585,3125,3125,3125,3125,0
|
|
20240315,154500,622731585,3125,3125,3125,3125,0
|
|
20240315,154400,622731585,3125,3125,3125,3125,0
|
|
20240315,154300,622731585,3125,3125,3125,3125,0
|
|
20240315,154200,622731585,3125,3125,3125,3125,0
|
|
20240315,154100,622731585,3125,3125,3125,3125,0
|
|
20240315,154000,622731585,3125,3125,3125,3125,0
|
|
20240315,153900,622731585,3125,3125,3125,3125,0
|
|
20240315,153800,622731585,3125,3125,3125,3125,21059
|
|
20240315,153700,622731585,3125,3125,3125,3125,0
|
|
20240315,153600,622731585,3125,3125,3125,3125,0
|
|
20240315,153500,622731585,3125,3125,3125,3125,0
|
|
20240315,153400,622731585,3125,3125,3125,3125,0
|
|
20240315,153300,622731585,3125,3125,3125,3125,0
|
|
20240315,153200,622731585,3125,3125,3125,3125,0
|
|
20240315,153100,622731585,3125,3125,3125,3125,0
|
|
20240315,153000,622731585,3125,3125,3125,3125,21059
|
|
20240315,152900,556922210,3140,3140,3140,3140,0
|
|
20240315,152800,556922210,3140,3140,3140,3140,0
|
|
20240315,152700,556922210,3140,3140,3140,3140,0
|
|
20240315,152600,556922210,3140,3140,3140,3140,0
|
|
20240315,152500,556922210,3140,3140,3140,3140,0
|
|
20240315,152400,556922210,3140,3140,3140,3140,0
|
|
20240315,152300,556922210,3140,3140,3140,3140,0
|
|
20240315,152200,556922210,3140,3140,3140,3140,0
|
|
20240315,152100,556922210,3140,3140,3140,3140,0
|
|
20240315,152000,556922210,3140,3140,3140,3140,0
|
|
20240315,151900,556922210,3140,3125,3140,3125,764
|
|
20240315,151800,554531525,3125,3130,3135,3125,5576
|
|
20240315,151700,537084650,3130,3130,3130,3130,768
|
|
20240315,151600,534680810,3135,3130,3135,3130,866
|
|
20240315,151500,531966575,3135,3135,3135,3135,0
|
|
20240315,151400,531966575,3135,3130,3135,3130,8
|
|
20240315,151300,531941510,3130,3135,3135,3130,915
|
|
20240315,151200,529076160,3130,3135,3135,3130,770
|
|
20240315,151100,526662215,3140,3140,3140,3140,0
|
|
20240315,151000,526662215,3140,3135,3140,3135,664
|
|
20240315,150900,524580570,3140,3140,3140,3140,136
|
|
20240315,150800,524153530,3135,3140,3140,3135,113
|
|
20240315,150700,523799265,3135,3135,3135,3135,1165
|
|
20240315,150600,520146990,3140,3140,3140,3140,0
|
|
20240315,150500,520146990,3140,3140,3140,3135,199
|
|
20240315,150400,519523015,3140,3140,3140,3140,310
|
|
20240315,150300,518549615,3140,3140,3140,3140,99
|
|
20240315,150200,518238755,3140,3135,3140,3135,135
|
|
20240315,150100,517815020,3135,3135,3135,3135,562
|
|
20240315,150000,516053150,3135,3135,3135,3135,869
|
|
20240315,145900,513328835,3135,3135,3135,3135,4
|
|
20240315,145800,513316295,3135,3135,3135,3135,254
|
|
20240315,145700,512520005,3135,3135,3135,3135,20
|
|
20240315,145600,512457305,3135,3135,3135,3130,242
|
|
20240315,145500,511699240,3135,3135,3135,3135,47
|
|
20240315,145400,511551895,3135,3135,3135,3135,17
|
|
20240315,145300,511498600,3130,3135,3135,3130,1600
|
|
20240315,145200,506487600,3130,3130,3140,3130,2886
|
|
20240315,145100,497454410,3135,3135,3140,3135,175
|
|
20240315,145000,496905740,3135,3135,3140,3135,969
|
|
20240315,144900,493867470,3140,3140,3140,3140,5
|
|
20240315,144800,493851770,3140,3140,3140,3140,30
|
|
20240315,144700,493757570,3140,3135,3140,3135,157
|
|
20240315,144600,493265355,3140,3140,3140,3140,4
|
|
20240315,144500,493252795,3140,3140,3140,3140,1
|
|
20240315,144400,493249655,3140,3140,3140,3140,31
|
|
20240315,144300,493152315,3140,3135,3140,3130,220
|
|
20240315,144200,492462685,3135,3135,3135,3135,0
|
|
20240315,144100,492462685,3135,3135,3135,3130,3252
|
|
20240315,144000,482282365,3135,3130,3135,3130,585
|
|
20240315,143900,480448990,3130,3135,3135,3130,1696
|
|
20240315,143800,475139830,3135,3140,3140,3130,3657
|
|
20240315,143700,463673790,3140,3140,3140,3140,0
|
|
20240315,143600,463673790,3140,3140,3140,3140,1510
|
|
20240315,143500,458932390,3145,3140,3145,3140,2010
|
|
20240315,143400,452620940,3140,3140,3140,3140,1250
|
|
20240315,143300,448695940,3140,3145,3145,3140,5190
|
|
20240315,143200,432392360,3150,3150,3150,3150,6
|
|
20240315,143100,432373460,3145,3150,3150,3145,287
|
|
20240315,143000,431470835,3150,3155,3155,3150,1733
|
|
20240315,142900,426008235,3150,3150,3155,3145,205
|
|
20240315,142800,425362765,3155,3155,3155,3155,0
|
|
20240315,142700,425362765,3155,3155,3155,3155,19
|
|
20240315,142600,425302820,3155,3150,3155,3150,8
|
|
20240315,142500,425277595,3155,3150,3155,3145,123
|
|
20240315,142400,424890640,3155,3150,3155,3145,1666
|
|
20240315,142300,419644925,3155,3155,3155,3155,6
|
|
20240315,142200,419625995,3155,3155,3155,3155,0
|
|
20240315,142100,419625995,3155,3155,3155,3155,0
|
|
20240315,142000,419625995,3155,3155,3155,3155,0
|
|
20240315,141900,419625995,3155,3150,3155,3150,375
|
|
20240315,141800,418444740,3150,3150,3150,3150,337
|
|
20240315,141700,417383190,3150,3150,3150,3150,0
|
|
20240315,141600,417383190,3150,3150,3150,3150,0
|
|
20240315,141500,417383190,3150,3150,3150,3150,857
|
|
20240315,141400,414683640,3150,3145,3150,3145,877
|
|
20240315,141300,411921695,3150,3150,3150,3150,0
|
|
20240315,141200,411921695,3150,3150,3150,3150,11
|
|
20240315,141100,411887045,3150,3145,3150,3145,444
|
|
20240315,141000,410490615,3145,3150,3150,3145,2748
|
|
20240315,140900,401848145,3145,3145,3145,3145,0
|
|
20240315,140800,401848145,3145,3145,3145,3145,0
|
|
20240315,140700,401848145,3145,3145,3145,3145,513
|
|
20240315,140600,400234760,3150,3150,3150,3150,0
|
|
20240315,140500,400234760,3150,3150,3150,3150,1
|
|
20240315,140400,400231610,3145,3145,3145,3145,0
|
|
20240315,140300,400231610,3145,3145,3145,3145,31
|
|
20240315,140200,400134115,3145,3145,3145,3145,0
|
|
20240315,140100,400134115,3145,3145,3150,3145,677
|
|
20240315,140000,398002450,3150,3150,3150,3150,0
|
|
20240315,135900,398002450,3150,3150,3150,3150,5
|
|
20240315,135800,397986700,3150,3150,3150,3150,10
|
|
20240315,135700,397955200,3150,3150,3150,3150,37
|
|
20240315,135600,397838650,3150,3150,3150,3150,10
|
|
20240315,135500,397807150,3145,3150,3150,3145,185
|
|
20240315,135400,397225175,3145,3150,3150,3145,52
|
|
20240315,135300,397061625,3145,3145,3145,3145,138
|
|
20240315,135200,396627615,3145,3145,3145,3145,0
|
|
20240315,135100,396627615,3145,3145,3145,3145,0
|
|
20240315,135000,396627615,3145,3145,3145,3145,104
|
|
20240315,134900,396300535,3150,3150,3150,3150,10
|
|
20240315,134800,396269035,3150,3145,3150,3145,61
|
|
20240315,134700,396077135,3145,3145,3145,3145,0
|
|
20240315,134600,396077135,3145,3145,3145,3145,113
|
|
20240315,134500,395721750,3145,3145,3145,3145,0
|
|
20240315,134400,395721750,3145,3145,3145,3145,0
|
|
20240315,134300,395721750,3145,3145,3145,3145,102
|
|
20240315,134200,395400960,3145,3145,3145,3145,0
|
|
20240315,134100,395400960,3145,3145,3145,3145,0
|
|
20240315,134000,395400960,3145,3145,3145,3145,0
|
|
20240315,133900,395400960,3145,3145,3145,3145,641
|
|
20240315,133800,393385015,3145,3145,3145,3145,0
|
|
20240315,133700,393385015,3145,3145,3145,3145,0
|
|
20240315,133600,393385015,3145,3145,3145,3145,450
|
|
20240315,133500,391969765,3145,3150,3150,3145,1823
|
|
20240315,133400,386229340,3155,3155,3160,3155,45
|
|
20240315,133300,386087160,3155,3155,3160,3155,7
|
|
20240315,133200,386065060,3160,3150,3160,3150,107
|
|
20240315,133100,385727980,3160,3160,3160,3155,36
|
|
20240315,133000,385614225,3155,3155,3160,3155,6
|
|
20240315,132900,385595275,3160,3155,3160,3150,117
|
|
20240315,132800,385226660,3160,3160,3160,3160,0
|
|
20240315,132700,385226660,3160,3160,3160,3160,2
|
|
20240315,132600,385220340,3155,3160,3160,3155,74
|
|
20240315,132500,384986815,3155,3155,3160,3155,4
|
|
20240315,132400,384974190,3155,3160,3160,3155,302
|
|
20240315,132300,384021375,3155,3155,3155,3155,1451
|
|
20240315,132200,379443470,3150,3150,3150,3150,0
|
|
20240315,132100,379443470,3150,3150,3150,3150,100
|
|
20240315,132000,379128470,3155,3150,3155,3150,219
|
|
20240315,131900,378437530,3155,3150,3155,3150,187
|
|
20240315,131800,377848295,3150,3150,3150,3150,84
|
|
20240315,131700,377583695,3155,3155,3155,3155,207
|
|
20240315,131600,376930610,3155,3155,3155,3155,110
|
|
20240315,131500,376583560,3155,3150,3155,3150,919
|
|
20240315,131400,373688520,3155,3155,3155,3155,1
|
|
20240315,131300,373685365,3150,3155,3155,3150,104
|
|
20240315,131200,373357580,3155,3155,3155,3150,251
|
|
20240315,131100,372566250,3155,3155,3155,3155,37
|
|
20240315,131000,372449515,3155,3155,3155,3155,40
|
|
20240315,130900,372323315,3150,3150,3150,3150,110
|
|
20240315,130800,371976815,3150,3155,3155,3150,166
|
|
20240315,130700,371453425,3155,3150,3155,3150,3
|
|
20240315,130600,371443970,3150,3150,3150,3150,0
|
|
20240315,130500,371443970,3150,3155,3155,3150,113
|
|
20240315,130400,371088015,3160,3155,3160,3155,2
|
|
20240315,130300,371081700,3160,3160,3160,3155,522
|
|
20240315,130200,369434780,3165,3165,3165,3165,0
|
|
20240315,130100,369434780,3165,3160,3165,3160,2
|
|
20240315,130000,369428455,3165,3160,3165,3160,11
|
|
20240315,125900,369393660,3165,3165,3165,3165,0
|
|
20240315,125800,369393660,3165,3160,3165,3160,107
|
|
20240315,125700,369055525,3165,3165,3165,3165,0
|
|
20240315,125600,369055525,3165,3165,3165,3165,3
|
|
20240315,125500,369046030,3160,3160,3160,3160,16
|
|
20240315,125400,368995470,3165,3155,3165,3155,5924
|
|
20240315,125300,350303845,3155,3155,3155,3155,0
|
|
20240315,125200,350303845,3155,3155,3155,3155,0
|
|
20240315,125100,350303845,3155,3155,3155,3155,0
|
|
20240315,125000,350303845,3155,3150,3155,3150,652
|
|
20240315,124900,348250040,3150,3150,3150,3150,0
|
|
20240315,124800,348250040,3150,3150,3150,3150,71
|
|
20240315,124700,348026390,3150,3150,3150,3150,1
|
|
20240315,124600,348023240,3150,3145,3150,3145,112
|
|
20240315,124500,347670500,3150,3150,3150,3150,10
|
|
20240315,124400,347639000,3150,3155,3155,3150,127
|
|
20240315,124300,347238940,3150,3145,3150,3145,541
|
|
20240315,124200,345534795,3145,3150,3150,3145,38
|
|
20240315,124100,345415110,3150,3150,3155,3150,61
|
|
20240315,124000,345222955,3155,3145,3155,3145,157
|
|
20240315,123900,344728760,3150,3145,3150,3145,10
|
|
20240315,123800,344697305,3145,3145,3145,3145,0
|
|
20240315,123700,344697305,3145,3145,3145,3145,0
|
|
20240315,123600,344697305,3145,3150,3155,3145,215
|
|
20240315,123500,344020590,3155,3150,3155,3150,712
|
|
20240315,123400,341777785,3150,3150,3150,3150,0
|
|
20240315,123300,341777785,3150,3155,3155,3150,4
|
|
20240315,123200,341765175,3150,3150,3150,3150,740
|
|
20240315,123100,339434175,3155,3155,3155,3155,10
|
|
20240315,123000,339402625,3150,3150,3150,3150,0
|
|
20240315,122900,339402625,3150,3150,3155,3150,502
|
|
20240315,122800,337821315,3155,3150,3155,3145,576
|
|
20240315,122700,336007350,3155,3150,3155,3150,104
|
|
20240315,122600,335679740,3150,3150,3150,3150,140
|
|
20240315,122500,335238740,3150,3150,3150,3150,4
|
|
20240315,122400,335226140,3150,3150,3150,3150,2
|
|
20240315,122300,335219840,3150,3150,3150,3150,1001
|
|
20240315,122200,332066690,3150,3150,3150,3150,128
|
|
20240315,122100,331663490,3150,3150,3150,3150,24
|
|
20240315,122000,331587890,3150,3150,3150,3150,0
|
|
20240315,121900,331587890,3150,3150,3150,3150,348
|
|
20240315,121800,330491690,3150,3145,3150,3145,3
|
|
20240315,121700,330482250,3145,3145,3145,3145,0
|
|
20240315,121600,330482250,3145,3145,3150,3145,542
|
|
20240315,121500,328777655,3145,3145,3145,3145,0
|
|
20240315,121400,328777655,3145,3150,3150,3145,3
|
|
20240315,121300,328768210,3145,3150,3150,3145,99
|
|
20240315,121200,328456805,3150,3150,3150,3145,1201
|
|
20240315,121100,324679620,3150,3150,3150,3150,0
|
|
20240315,121000,324679620,3150,3155,3155,3150,436
|
|
20240315,120900,323306145,3150,3150,3150,3150,0
|
|
20240315,120800,323306145,3150,3150,3150,3150,0
|
|
20240315,120700,323306145,3150,3150,3150,3150,51
|
|
20240315,120600,323145495,3155,3155,3155,3155,1
|
|
20240315,120500,323142340,3155,3155,3155,3155,1
|
|
20240315,120400,323139185,3150,3150,3150,3150,726
|
|
20240315,120300,320852285,3150,3150,3150,3150,35
|
|
20240315,120200,320742035,3150,3150,3150,3150,22
|
|
20240315,120100,320672735,3150,3150,3150,3150,2
|
|
20240315,120000,320666435,3150,3150,3150,3150,1911
|
|
20240315,115900,314646785,3155,3155,3155,3155,1
|
|
20240315,115800,314643630,3155,3155,3155,3155,288
|
|
20240315,115700,313734990,3150,3150,3150,3150,500
|
|
20240315,115600,312159990,3150,3150,3150,3150,1
|
|
20240315,115500,312156840,3155,3155,3155,3155,0
|
|
20240315,115400,312156840,3155,3150,3155,3145,114
|
|
20240315,115300,311798275,3150,3150,3150,3150,3531
|
|
20240315,115200,300675625,3155,3155,3155,3155,1
|
|
20240315,115100,300672470,3155,3155,3155,3155,19
|
|
20240315,115000,300612525,3155,3155,3155,3155,6
|
|
20240315,114900,300593595,3150,3150,3150,3150,1300
|
|
20240315,114800,296498595,3150,3150,3150,3150,1
|
|
20240315,114700,296495445,3155,3155,3155,3155,0
|
|
20240315,114600,296495445,3155,3155,3155,3155,0
|
|
20240315,114500,296495445,3155,3155,3155,3155,0
|
|
20240315,114400,296495445,3155,3155,3155,3155,0
|
|
20240315,114300,296495445,3155,3155,3155,3155,2
|
|
20240315,114200,296489135,3160,3160,3160,3155,25
|
|
20240315,114100,296410240,3155,3155,3160,3150,1707
|
|
20240315,114000,291028120,3155,3160,3160,3155,302
|
|
20240315,113900,290075300,3160,3160,3160,3160,12
|
|
20240315,113800,290037380,3165,3165,3165,3165,0
|
|
20240315,113700,290037380,3165,3165,3165,3165,19
|
|
20240315,113600,289977245,3165,3160,3165,3160,99
|
|
20240315,113500,289664400,3160,3160,3160,3160,30
|
|
20240315,113400,289569600,3160,3160,3160,3160,50
|
|
20240315,113300,289411600,3160,3160,3160,3160,1
|
|
20240315,113200,289408440,3160,3160,3160,3160,0
|
|
20240315,113100,289408440,3160,3160,3160,3160,5
|
|
20240315,113000,289392640,3160,3155,3160,3155,251
|
|
20240315,112900,288599935,3160,3155,3160,3155,43
|
|
20240315,112800,288464230,3155,3155,3155,3155,485
|
|
20240315,112700,286934055,3155,3155,3155,3155,486
|
|
20240315,112600,285400725,3155,3155,3155,3155,0
|
|
20240315,112500,285400725,3155,3155,3155,3155,0
|
|
20240315,112400,285400725,3155,3160,3160,3150,803
|
|
20240315,112300,282870755,3155,3155,3155,3155,185
|
|
20240315,112200,282287080,3155,3155,3155,3155,0
|
|
20240315,112100,282287080,3155,3155,3155,3155,77
|
|
20240315,112000,282044145,3155,3155,3155,3150,102
|
|
20240315,111900,281722765,3155,3155,3155,3155,145
|
|
20240315,111800,281265290,3155,3155,3155,3155,0
|
|
20240315,111700,281265290,3155,3155,3155,3155,0
|
|
20240315,111600,281265290,3155,3155,3155,3155,30
|
|
20240315,111500,281170640,3155,3160,3160,3155,128
|
|
20240315,111400,280766550,3160,3160,3160,3150,1221
|
|
20240315,111300,276915870,3165,3165,3165,3165,10
|
|
20240315,111200,276884220,3165,3165,3165,3165,0
|
|
20240315,111100,276884220,3165,3165,3170,3165,11
|
|
20240315,111000,276849400,3165,3155,3165,3155,220
|
|
20240315,110900,276154245,3155,3155,3155,3155,34
|
|
20240315,110800,276046975,3155,3155,3160,3155,532
|
|
20240315,110700,274368505,3155,3155,3155,3155,1
|
|
20240315,110600,274365350,3155,3155,3155,3155,0
|
|
20240315,110500,274365350,3155,3160,3160,3155,1229
|
|
20240315,110400,270486830,3160,3160,3160,3160,100
|
|
20240315,110300,270170830,3160,3160,3160,3160,200
|
|
20240315,110200,269538830,3160,3155,3160,3155,74
|
|
20240315,110100,269305355,3155,3155,3155,3155,214
|
|
20240315,110000,268630185,3155,3155,3160,3155,1456
|
|
20240315,105900,264036500,3160,3160,3160,3160,12
|
|
20240315,105800,263998580,3160,3160,3160,3160,50
|
|
20240315,105700,263840580,3160,3155,3160,3155,41
|
|
20240315,105600,263711220,3160,3160,3160,3160,0
|
|
20240315,105500,263711220,3160,3160,3160,3160,0
|
|
20240315,105400,263711220,3160,3160,3160,3160,0
|
|
20240315,105300,263711220,3160,3160,3160,3160,0
|
|
20240315,105200,263711220,3160,3160,3160,3160,14
|
|
20240315,105100,263666980,3160,3160,3160,3160,11
|
|
20240315,105000,263632220,3155,3155,3155,3155,1
|
|
20240315,104900,263629065,3160,3160,3160,3160,3
|
|
20240315,104800,263619585,3155,3160,3160,3155,1100
|
|
20240315,104700,260148585,3160,3160,3160,3160,222
|
|
20240315,104600,259447065,3160,3160,3160,3160,100
|
|
20240315,104500,259131065,3160,3160,3160,3160,61
|
|
20240315,104400,258938305,3160,3160,3160,3160,12
|
|
20240315,104300,258900385,3160,3160,3160,3160,4
|
|
20240315,104200,258887745,3160,3160,3160,3160,0
|
|
20240315,104100,258887745,3160,3160,3160,3160,0
|
|
20240315,104000,258887745,3160,3160,3160,3160,0
|
|
20240315,103900,258887745,3160,3160,3160,3160,20
|
|
20240315,103800,258824545,3155,3155,3155,3155,597
|
|
20240315,103700,256941010,3160,3160,3160,3160,0
|
|
20240315,103600,256941010,3160,3160,3160,3160,22
|
|
20240315,103500,256871490,3165,3155,3165,3155,9
|
|
20240315,103400,256843070,3165,3165,3165,3165,0
|
|
20240315,103300,256843070,3165,3165,3165,3165,0
|
|
20240315,103200,256843070,3165,3165,3165,3155,462
|
|
20240315,103100,255385215,3165,3160,3165,3160,2
|
|
20240315,103000,255378890,3165,3160,3165,3155,7
|
|
20240315,102900,255356760,3165,3165,3170,3160,181
|
|
20240315,102800,254784725,3170,3170,3170,3165,4
|
|
20240315,102700,254772050,3170,3165,3170,3165,3
|
|
20240315,102600,254762550,3170,3165,3170,3160,2035
|
|
20240315,102500,248331425,3165,3165,3165,3165,1687
|
|
20240315,102400,242992070,3170,3170,3170,3170,0
|
|
20240315,102300,242992070,3170,3170,3170,3170,531
|
|
20240315,102200,241308800,3175,3175,3175,3175,50
|
|
20240315,102100,241150050,3175,3175,3175,3175,132
|
|
20240315,102000,240730950,3180,3180,3180,3180,0
|
|
20240315,101900,240730950,3180,3175,3180,3175,247
|
|
20240315,101800,239946720,3175,3185,3185,3175,1114
|
|
20240315,101700,236404235,3180,3180,3180,3175,5
|
|
20240315,101600,236388340,3175,3185,3185,3175,1475
|
|
20240315,101500,231697140,3185,3185,3190,3185,990
|
|
20240315,101400,228543965,3185,3175,3185,3175,521
|
|
20240315,101300,226888970,3175,3175,3175,3175,2
|
|
20240315,101200,226882620,3175,3165,3175,3165,283
|
|
20240315,101100,225985510,3170,3165,3170,3165,106
|
|
20240315,101000,225649510,3170,3165,3170,3155,1304
|
|
20240315,100900,221533150,3170,3165,3170,3165,191
|
|
20240315,100800,220928125,3165,3160,3165,3160,391
|
|
20240315,100700,219690860,3165,3165,3165,3165,31
|
|
20240315,100600,219592745,3165,3160,3165,3160,541
|
|
20240315,100500,217883175,3160,3160,3160,3155,607
|
|
20240315,100400,215968045,3160,3160,3160,3160,20
|
|
20240315,100300,215904845,3160,3155,3160,3155,37
|
|
20240315,100200,215788075,3160,3160,3160,3155,3
|
|
20240315,100100,215778600,3155,3160,3165,3155,104
|
|
20240315,100000,215450450,3155,3160,3160,3150,657
|
|
20240315,095900,213378710,3160,3155,3160,3155,14
|
|
20240315,095800,213334485,3155,3155,3155,3150,259
|
|
20240315,095700,212518190,3155,3155,3155,3155,72
|
|
20240315,095600,212291030,3160,3155,3160,3155,555
|
|
20240315,095500,210537440,3155,3155,3155,3155,97
|
|
20240315,095400,210231405,3155,3155,3155,3155,1
|
|
20240315,095300,210228250,3150,3150,3150,3150,153
|
|
20240315,095200,209746300,3150,3155,3155,3145,584
|
|
20240315,095100,207906890,3150,3150,3150,3150,550
|
|
20240315,095000,206174390,3150,3150,3150,3150,5
|
|
20240315,094900,206158640,3145,3150,3150,3145,307
|
|
20240315,094800,205193090,3145,3145,3150,3145,40
|
|
20240315,094700,205067285,3150,3150,3150,3150,0
|
|
20240315,094600,205067285,3150,3145,3150,3145,2
|
|
20240315,094500,205060990,3140,3145,3150,3140,235
|
|
20240315,094400,204321840,3145,3150,3150,3145,2929
|
|
20240315,094300,195109665,3150,3155,3155,3150,212
|
|
20240315,094200,194441490,3160,3160,3160,3160,1
|
|
20240315,094100,194438330,3155,3160,3160,3155,302
|
|
20240315,094000,193485510,3155,3155,3155,3155,32
|
|
20240315,093900,193384550,3160,3150,3160,3150,11
|
|
20240315,093800,193349830,3160,3150,3160,3145,1934
|
|
20240315,093700,187256515,3145,3155,3155,3145,1675
|
|
20240315,093600,181982780,3155,3155,3155,3155,9
|
|
20240315,093500,181954385,3150,3155,3155,3150,1462
|
|
20240315,093400,177348520,3155,3150,3155,3150,279
|
|
20240315,093300,176469630,3150,3145,3150,3145,80
|
|
20240315,093200,176217980,3145,3145,3150,3140,2574
|
|
20240315,093100,168125975,3150,3150,3150,3145,3668
|
|
20240315,093000,156587310,3150,3155,3160,3150,169
|
|
20240315,092900,156054850,3155,3150,3155,3150,951
|
|
20240315,092800,153058945,3150,3155,3155,3150,39
|
|
20240315,092700,152936005,3155,3150,3155,3150,530
|
|
20240315,092600,151265220,3150,3155,3155,3150,2896
|
|
20240315,092500,142142815,3150,3160,3160,3150,1487
|
|
20240315,092400,137451075,3155,3155,3160,3155,310
|
|
20240315,092300,136472740,3155,3150,3155,3150,533
|
|
20240315,092200,134791145,3155,3155,3155,3150,632
|
|
20240315,092100,132798065,3155,3160,3160,3150,2186
|
|
20240315,092000,125900985,3160,3175,3175,3160,7964
|
|
20240315,091900,100709855,3180,3175,3180,3170,17
|
|
20240315,091800,100655950,3180,3175,3180,3175,2482
|
|
20240315,091700,92775390,3185,3180,3185,3180,34
|
|
20240315,091600,92667250,3185,3175,3185,3175,731
|
|
20240315,091500,90345750,3170,3180,3180,3170,1692
|
|
20240315,091400,84980110,3185,3185,3190,3180,735
|
|
20240315,091300,82640720,3195,3175,3195,3175,417
|
|
20240315,091200,81314875,3180,3185,3185,3175,3059
|
|
20240315,091100,71591460,3190,3205,3205,3190,3502
|
|
20240315,091000,60416640,3205,3195,3205,3195,1200
|
|
20240315,090900,56582285,3200,3200,3205,3200,1927
|
|
20240315,090800,50410540,3200,3200,3205,3190,2276
|
|
20240315,090700,43128580,3200,3175,3200,3175,2905
|
|
20240315,090600,33884550,3180,3175,3180,3175,170
|
|
20240315,090500,33344320,3180,3180,3180,3175,332
|
|
20240315,090400,32289560,3180,3175,3180,3175,309
|
|
20240315,090300,31308420,3180,3175,3180,3170,1841
|
|
20240315,090200,25468515,3175,3175,3180,3170,453
|
|
20240315,090100,24028865,3170,3175,3180,3165,628
|
|
20240315,090000,22038605,3180,3160,3185,3160,6967
|