617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,191400,861890515,3160,3160,3160,3160,22048
|
|
20240325,191300,861890515,3160,3160,3160,3160,0
|
|
20240325,191200,861890515,3160,3160,3160,3160,0
|
|
20240325,191100,861890515,3160,3160,3160,3160,0
|
|
20240325,191000,861890515,3160,3160,3160,3160,0
|
|
20240325,190900,861890515,3160,3160,3160,3160,0
|
|
20240325,190800,861890515,3160,3160,3160,3160,0
|
|
20240325,190700,861890515,3160,3160,3160,3160,0
|
|
20240325,190600,861890515,3160,3160,3160,3160,0
|
|
20240325,190500,861890515,3160,3160,3160,3160,0
|
|
20240325,190400,861890515,3160,3160,3160,3160,0
|
|
20240325,190300,861890515,3160,3160,3160,3160,0
|
|
20240325,190200,861890515,3160,3160,3160,3160,0
|
|
20240325,190100,861890515,3160,3160,3160,3160,0
|
|
20240325,190000,861890515,3160,3160,3160,3160,0
|
|
20240325,185900,861890515,3160,3160,3160,3160,0
|
|
20240325,185800,861890515,3160,3160,3160,3160,0
|
|
20240325,185700,861890515,3160,3160,3160,3160,0
|
|
20240325,185600,861890515,3160,3160,3160,3160,0
|
|
20240325,185500,861890515,3160,3160,3160,3160,0
|
|
20240325,185400,861890515,3160,3160,3160,3160,0
|
|
20240325,185300,861890515,3160,3160,3160,3160,0
|
|
20240325,185200,861890515,3160,3160,3160,3160,0
|
|
20240325,185100,861890515,3160,3160,3160,3160,0
|
|
20240325,185000,861890515,3160,3160,3160,3160,0
|
|
20240325,184900,861890515,3160,3160,3160,3160,0
|
|
20240325,184800,861890515,3160,3160,3160,3160,0
|
|
20240325,184700,861890515,3160,3160,3160,3160,0
|
|
20240325,184600,861890515,3160,3160,3160,3160,0
|
|
20240325,184500,861890515,3160,3160,3160,3160,0
|
|
20240325,184400,861890515,3160,3160,3160,3160,22048
|
|
20240325,184300,861890515,3160,3160,3160,3160,0
|
|
20240325,184200,861890515,3160,3160,3160,3160,0
|
|
20240325,184100,861890515,3160,3160,3160,3160,0
|
|
20240325,184000,861890515,3160,3160,3160,3160,0
|
|
20240325,183900,861890515,3160,3160,3160,3160,0
|
|
20240325,183800,861890515,3160,3160,3160,3160,0
|
|
20240325,183700,861890515,3160,3160,3160,3160,0
|
|
20240325,183600,861890515,3160,3160,3160,3160,0
|
|
20240325,183500,861890515,3160,3160,3160,3160,0
|
|
20240325,183400,861890515,3160,3160,3160,3160,0
|
|
20240325,183300,861890515,3160,3160,3160,3160,0
|
|
20240325,183200,861890515,3160,3160,3160,3160,0
|
|
20240325,183100,861890515,3160,3160,3160,3160,0
|
|
20240325,183000,861890515,3160,3160,3160,3160,0
|
|
20240325,182900,861890515,3160,3160,3160,3160,0
|
|
20240325,182800,861890515,3160,3160,3160,3160,0
|
|
20240325,182700,861890515,3160,3160,3160,3160,0
|
|
20240325,182600,861890515,3160,3160,3160,3160,0
|
|
20240325,182500,861890515,3160,3160,3160,3160,0
|
|
20240325,182400,861890515,3160,3160,3160,3160,0
|
|
20240325,182300,861890515,3160,3160,3160,3160,0
|
|
20240325,182200,861890515,3160,3160,3160,3160,0
|
|
20240325,182100,861890515,3160,3160,3160,3160,0
|
|
20240325,182000,861890515,3160,3160,3160,3160,0
|
|
20240325,181900,861890515,3160,3160,3160,3160,0
|
|
20240325,181800,861890515,3160,3160,3160,3160,0
|
|
20240325,181700,861890515,3160,3160,3160,3160,0
|
|
20240325,181600,861890515,3160,3160,3160,3160,0
|
|
20240325,181500,861890515,3160,3160,3160,3160,0
|
|
20240325,181400,861890515,3160,3160,3160,3160,22048
|
|
20240325,181300,861890515,3160,3160,3160,3160,0
|
|
20240325,181200,861890515,3160,3160,3160,3160,0
|
|
20240325,181100,861890515,3160,3160,3160,3160,0
|
|
20240325,181000,861890515,3160,3160,3160,3160,0
|
|
20240325,180900,861890515,3160,3160,3160,3160,0
|
|
20240325,180800,861890515,3160,3160,3160,3160,0
|
|
20240325,180700,861890515,3160,3160,3160,3160,0
|
|
20240325,180600,861890515,3160,3160,3160,3160,0
|
|
20240325,180500,861890515,3160,3160,3160,3160,0
|
|
20240325,180400,861890515,3160,3160,3160,3160,0
|
|
20240325,180300,861890515,3160,3160,3160,3160,0
|
|
20240325,180200,861890515,3160,3160,3160,3160,0
|
|
20240325,180100,861890515,3160,3160,3160,3160,0
|
|
20240325,180000,861890515,3160,3160,3160,3160,0
|
|
20240325,175900,861890515,3160,3160,3160,3160,0
|
|
20240325,175800,861890515,3160,3160,3160,3160,0
|
|
20240325,175700,861890515,3160,3160,3160,3160,0
|
|
20240325,175600,861890515,3160,3160,3160,3160,0
|
|
20240325,175500,861890515,3160,3160,3160,3160,0
|
|
20240325,175400,861890515,3160,3160,3160,3160,0
|
|
20240325,175300,861890515,3160,3160,3160,3160,0
|
|
20240325,175200,861890515,3160,3160,3160,3160,0
|
|
20240325,175100,861890515,3160,3160,3160,3160,0
|
|
20240325,175000,861890515,3160,3160,3160,3160,0
|
|
20240325,174900,861890515,3160,3160,3160,3160,0
|
|
20240325,174800,861890515,3160,3160,3160,3160,0
|
|
20240325,174700,861890515,3160,3160,3160,3160,0
|
|
20240325,174600,861890515,3160,3160,3160,3160,0
|
|
20240325,174500,861890515,3160,3160,3160,3160,0
|
|
20240325,174400,861890515,3160,3160,3160,3160,22048
|
|
20240325,174300,861890515,3160,3160,3160,3160,0
|
|
20240325,174200,861890515,3160,3160,3160,3160,0
|
|
20240325,174100,861890515,3160,3160,3160,3160,0
|
|
20240325,174000,861890515,3160,3160,3160,3160,0
|
|
20240325,173900,861890515,3160,3160,3160,3160,0
|
|
20240325,173800,861890515,3160,3160,3160,3160,0
|
|
20240325,173700,861890515,3160,3160,3160,3160,0
|
|
20240325,173600,861890515,3160,3160,3160,3160,0
|
|
20240325,173500,861890515,3160,3160,3160,3160,0
|
|
20240325,173400,861890515,3160,3160,3160,3160,0
|
|
20240325,173300,861890515,3160,3160,3160,3160,0
|
|
20240325,173200,861890515,3160,3160,3160,3160,0
|
|
20240325,173100,861890515,3160,3160,3160,3160,0
|
|
20240325,173000,861890515,3160,3160,3160,3160,0
|
|
20240325,172900,861890515,3160,3160,3160,3160,0
|
|
20240325,172800,861890515,3160,3160,3160,3160,0
|
|
20240325,172700,861890515,3160,3160,3160,3160,0
|
|
20240325,172600,861890515,3160,3160,3160,3160,0
|
|
20240325,172500,861890515,3160,3160,3160,3160,0
|
|
20240325,172400,861890515,3160,3160,3160,3160,0
|
|
20240325,172300,861890515,3160,3160,3160,3160,0
|
|
20240325,172200,861890515,3160,3160,3160,3160,0
|
|
20240325,172100,861890515,3160,3160,3160,3160,0
|
|
20240325,172000,861890515,3160,3160,3160,3160,0
|
|
20240325,171900,861890515,3160,3160,3160,3160,0
|
|
20240325,171800,861890515,3160,3160,3160,3160,0
|
|
20240325,171700,861890515,3160,3160,3160,3160,0
|
|
20240325,171600,861890515,3160,3160,3160,3160,0
|
|
20240325,171500,861890515,3160,3160,3160,3160,0
|
|
20240325,171400,861890515,3160,3160,3160,3160,22048
|
|
20240325,171300,861890515,3160,3160,3160,3160,0
|
|
20240325,171200,861890515,3160,3160,3160,3160,0
|
|
20240325,171100,861890515,3160,3160,3160,3160,0
|
|
20240325,171000,861890515,3160,3160,3160,3160,0
|
|
20240325,170900,861890515,3160,3160,3160,3160,0
|
|
20240325,170800,861890515,3160,3160,3160,3160,0
|
|
20240325,170700,861890515,3160,3160,3160,3160,0
|
|
20240325,170600,861890515,3160,3160,3160,3160,0
|
|
20240325,170500,861890515,3160,3160,3160,3160,0
|
|
20240325,170400,861890515,3160,3160,3160,3160,0
|
|
20240325,170300,861890515,3160,3160,3160,3160,0
|
|
20240325,170200,861890515,3160,3160,3160,3160,0
|
|
20240325,170100,861890515,3160,3160,3160,3160,0
|
|
20240325,170000,861890515,3160,3160,3160,3160,0
|
|
20240325,165900,861890515,3160,3160,3160,3160,0
|
|
20240325,165800,861890515,3160,3160,3160,3160,0
|
|
20240325,165700,861890515,3160,3160,3160,3160,0
|
|
20240325,165600,861890515,3160,3160,3160,3160,0
|
|
20240325,165500,861890515,3160,3160,3160,3160,0
|
|
20240325,165400,861890515,3160,3160,3160,3160,0
|
|
20240325,165300,861890515,3160,3160,3160,3160,0
|
|
20240325,165200,861890515,3160,3160,3160,3160,0
|
|
20240325,165100,861890515,3160,3160,3160,3160,0
|
|
20240325,165000,861890515,3160,3160,3160,3160,0
|
|
20240325,164900,861890515,3160,3160,3160,3160,0
|
|
20240325,164800,861890515,3160,3160,3160,3160,0
|
|
20240325,164700,861890515,3160,3160,3160,3160,0
|
|
20240325,164600,861890515,3160,3160,3160,3160,0
|
|
20240325,164500,861890515,3160,3160,3160,3160,0
|
|
20240325,164400,861890515,3160,3160,3160,3160,22048
|
|
20240325,164300,861890515,3160,3160,3160,3160,0
|
|
20240325,164200,861890515,3160,3160,3160,3160,0
|
|
20240325,164100,861890515,3160,3160,3160,3160,0
|
|
20240325,164000,861890515,3160,3160,3160,3160,0
|
|
20240325,163900,861890515,3160,3160,3160,3160,0
|
|
20240325,163800,861890515,3160,3160,3160,3160,0
|
|
20240325,163700,861890515,3160,3160,3160,3160,0
|
|
20240325,163600,861890515,3160,3160,3160,3160,0
|
|
20240325,163500,861890515,3160,3160,3160,3160,0
|
|
20240325,163400,861890515,3160,3160,3160,3160,0
|
|
20240325,163300,861890515,3160,3160,3160,3160,0
|
|
20240325,163200,861890515,3160,3160,3160,3160,0
|
|
20240325,163100,861890515,3160,3160,3160,3160,0
|
|
20240325,163000,861890515,3160,3160,3160,3160,0
|
|
20240325,162900,861890515,3160,3160,3160,3160,0
|
|
20240325,162800,861890515,3160,3160,3160,3160,0
|
|
20240325,162700,861890515,3160,3160,3160,3160,0
|
|
20240325,162600,861890515,3160,3160,3160,3160,0
|
|
20240325,162500,861890515,3160,3160,3160,3160,0
|
|
20240325,162400,861890515,3160,3160,3160,3160,0
|
|
20240325,162300,861890515,3160,3160,3160,3160,0
|
|
20240325,162200,861890515,3160,3160,3160,3160,0
|
|
20240325,162100,861890515,3160,3160,3160,3160,0
|
|
20240325,162000,861890515,3160,3160,3160,3160,0
|
|
20240325,161900,861890515,3160,3160,3160,3160,0
|
|
20240325,161800,861890515,3160,3160,3160,3160,0
|
|
20240325,161700,861890515,3160,3160,3160,3160,0
|
|
20240325,161600,861890515,3160,3160,3160,3160,0
|
|
20240325,161500,861890515,3160,3160,3160,3160,0
|
|
20240325,161400,861890515,3160,3160,3160,3160,22048
|
|
20240325,161300,861890515,3160,3160,3160,3160,0
|
|
20240325,161200,861890515,3160,3160,3160,3160,0
|
|
20240325,161100,861890515,3160,3160,3160,3160,0
|
|
20240325,161000,861890515,3160,3160,3160,3160,0
|
|
20240325,160900,861890515,3160,3160,3160,3160,0
|
|
20240325,160800,861890515,3160,3160,3160,3160,0
|
|
20240325,160700,861890515,3160,3160,3160,3160,0
|
|
20240325,160600,861890515,3160,3160,3160,3160,0
|
|
20240325,160500,861890515,3160,3160,3160,3160,0
|
|
20240325,160400,861890515,3160,3160,3160,3160,0
|
|
20240325,160300,861890515,3160,3160,3160,3160,0
|
|
20240325,160200,861890515,3160,3160,3160,3160,0
|
|
20240325,160100,861890515,3160,3160,3160,3160,0
|
|
20240325,160000,861890515,3160,3160,3160,3160,0
|
|
20240325,155900,861890515,3160,3160,3160,3160,0
|
|
20240325,155800,861890515,3160,3160,3160,3160,0
|
|
20240325,155700,861890515,3160,3160,3160,3160,0
|
|
20240325,155600,861890515,3160,3160,3160,3160,0
|
|
20240325,155500,861890515,3160,3160,3160,3160,0
|
|
20240325,155400,861890515,3160,3160,3160,3160,0
|
|
20240325,155300,861890515,3160,3160,3160,3160,0
|
|
20240325,155200,861890515,3160,3160,3160,3160,0
|
|
20240325,155100,861890515,3160,3160,3160,3160,0
|
|
20240325,155000,861890515,3160,3160,3160,3160,0
|
|
20240325,154900,861890515,3160,3160,3160,3160,0
|
|
20240325,154800,861890515,3160,3160,3160,3160,0
|
|
20240325,154700,861890515,3160,3160,3160,3160,0
|
|
20240325,154600,861890515,3160,3160,3160,3160,0
|
|
20240325,154500,861890515,3160,3160,3160,3160,0
|
|
20240325,154400,861890515,3160,3160,3160,3160,22048
|
|
20240325,154300,861890515,3160,3160,3160,3160,0
|
|
20240325,154200,861890515,3160,3160,3160,3160,0
|
|
20240325,154100,861890515,3160,3160,3160,3160,0
|
|
20240325,154000,861890515,3160,3160,3160,3160,0
|
|
20240325,153900,861890515,3160,3160,3160,3160,0
|
|
20240325,153800,861890515,3160,3160,3160,3160,0
|
|
20240325,153700,861890515,3160,3160,3160,3160,0
|
|
20240325,153600,861890515,3160,3160,3160,3160,0
|
|
20240325,153500,861890515,3160,3160,3160,3160,0
|
|
20240325,153400,861890515,3160,3160,3160,3160,0
|
|
20240325,153300,861890515,3160,3160,3160,3160,0
|
|
20240325,153200,861890515,3160,3160,3160,3160,0
|
|
20240325,153100,861890515,3160,3160,3160,3160,0
|
|
20240325,153000,861890515,3160,3160,3160,3160,22048
|
|
20240325,152900,792218835,3160,3160,3160,3160,0
|
|
20240325,152800,792218835,3160,3160,3160,3160,0
|
|
20240325,152700,792218835,3160,3160,3160,3160,0
|
|
20240325,152600,792218835,3160,3160,3160,3160,0
|
|
20240325,152500,792218835,3160,3160,3160,3160,0
|
|
20240325,152400,792218835,3160,3160,3160,3160,0
|
|
20240325,152300,792218835,3160,3160,3160,3160,0
|
|
20240325,152200,792218835,3160,3160,3160,3160,0
|
|
20240325,152100,792218835,3160,3160,3160,3160,0
|
|
20240325,152000,792218835,3160,3160,3160,3160,0
|
|
20240325,151900,792218835,3160,3160,3165,3160,3082
|
|
20240325,151800,782478030,3165,3160,3165,3160,1079
|
|
20240325,151700,779068020,3165,3165,3165,3160,3970
|
|
20240325,151600,766522805,3160,3165,3165,3160,426
|
|
20240325,151500,765174520,3165,3165,3165,3165,231
|
|
20240325,151400,764443405,3165,3160,3165,3160,177
|
|
20240325,151300,763883820,3165,3165,3165,3165,5
|
|
20240325,151200,763867995,3160,3165,3165,3160,110
|
|
20240325,151100,763520345,3160,3160,3160,3160,0
|
|
20240325,151000,763520345,3160,3165,3165,3160,317
|
|
20240325,150900,762517335,3160,3165,3170,3160,1921
|
|
20240325,150800,756441315,3165,3165,3165,3165,2318
|
|
20240325,150700,749104845,3170,3170,3170,3170,103
|
|
20240325,150600,748778335,3170,3170,3170,3170,101
|
|
20240325,150500,748458165,3170,3170,3170,3170,30
|
|
20240325,150400,748363065,3170,3165,3170,3165,3994
|
|
20240325,150300,735722015,3170,3170,3170,3170,2003
|
|
20240325,150200,729372505,3165,3165,3165,3165,101
|
|
20240325,150100,729052840,3165,3165,3165,3165,32
|
|
20240325,150000,728951560,3165,3165,3165,3165,0
|
|
20240325,145900,728951560,3165,3165,3165,3165,350
|
|
20240325,145800,727843810,3165,3165,3165,3165,0
|
|
20240325,145700,727843810,3165,3160,3165,3160,951
|
|
20240325,145600,724838395,3165,3165,3165,3165,149
|
|
20240325,145500,724366810,3165,3165,3165,3165,100
|
|
20240325,145400,724050310,3160,3165,3170,3160,1658
|
|
20240325,145300,718807085,3170,3170,3170,3170,10
|
|
20240325,145200,718775385,3170,3165,3170,3165,76
|
|
20240325,145100,718534670,3170,3170,3170,3170,7
|
|
20240325,145000,718512480,3170,3170,3170,3170,24
|
|
20240325,144900,718436400,3165,3165,3165,3165,0
|
|
20240325,144800,718436400,3165,3165,3165,3165,2284
|
|
20240325,144700,711207540,3170,3170,3170,3170,795
|
|
20240325,144600,708687390,3170,3170,3170,3165,217
|
|
20240325,144500,708000500,3165,3165,3165,3165,105
|
|
20240325,144400,707668175,3170,3170,3170,3165,255
|
|
20240325,144300,706860080,3165,3165,3165,3165,3
|
|
20240325,144200,706850585,3170,3170,3170,3170,0
|
|
20240325,144100,706850585,3170,3170,3170,3170,2697
|
|
20240325,144000,698301095,3170,3170,3170,3170,0
|
|
20240325,143900,698301095,3170,3170,3170,3170,112
|
|
20240325,143800,697946055,3170,3170,3170,3170,7
|
|
20240325,143700,697923865,3165,3170,3170,3165,346
|
|
20240325,143600,696828270,3170,3170,3170,3170,0
|
|
20240325,143500,696828270,3170,3170,3170,3170,680
|
|
20240325,143400,694672670,3165,3170,3170,3165,206
|
|
20240325,143300,694020650,3170,3170,3170,3170,2
|
|
20240325,143200,694014310,3165,3170,3170,3165,612
|
|
20240325,143100,692077280,3170,3170,3170,3170,2
|
|
20240325,143000,692070940,3170,3170,3170,3170,15
|
|
20240325,142900,692023390,3170,3170,3170,3170,35
|
|
20240325,142800,691912440,3170,3165,3170,3165,72
|
|
20240325,142700,691684300,3170,3170,3170,3170,0
|
|
20240325,142600,691684300,3170,3170,3170,3170,3
|
|
20240325,142500,691674790,3165,3165,3165,3165,517
|
|
20240325,142400,690038485,3165,3165,3165,3165,283
|
|
20240325,142300,689142790,3170,3170,3170,3170,0
|
|
20240325,142200,689142790,3170,3170,3170,3170,10
|
|
20240325,142100,689111090,3170,3165,3170,3165,840
|
|
20240325,142000,686452460,3165,3165,3165,3165,600
|
|
20240325,141900,684553460,3165,3165,3165,3160,1064
|
|
20240325,141800,681185905,3170,3165,3170,3165,4
|
|
20240325,141700,681173230,3170,3165,3170,3165,419
|
|
20240325,141600,679847090,3160,3165,3170,3160,841
|
|
20240325,141500,677189055,3170,3165,3170,3165,104
|
|
20240325,141400,676859885,3160,3160,3160,3160,288
|
|
20240325,141300,675949805,3160,3165,3170,3160,2617
|
|
20240325,141200,667676045,3170,3170,3170,3170,0
|
|
20240325,141100,667676045,3170,3165,3170,3165,512
|
|
20240325,141000,666055505,3170,3170,3170,3170,4
|
|
20240325,140900,666042825,3165,3170,3170,3165,586
|
|
20240325,140800,664188120,3165,3160,3165,3160,950
|
|
20240325,140700,661185120,3170,3170,3170,3160,21571
|
|
20240325,140600,592912690,3170,3170,3170,3170,90
|
|
20240325,140500,592627390,3170,3170,3170,3170,50
|
|
20240325,140400,592468890,3170,3170,3170,3170,0
|
|
20240325,140300,592468890,3170,3170,3170,3170,4097
|
|
20240325,140200,579481400,3170,3170,3170,3170,700
|
|
20240325,140100,577262400,3170,3170,3170,3170,0
|
|
20240325,140000,577262400,3170,3175,3175,3170,5304
|
|
20240325,135900,560436820,3180,3180,3180,3180,0
|
|
20240325,135800,560436820,3180,3180,3180,3180,200
|
|
20240325,135700,559800820,3180,3180,3180,3180,0
|
|
20240325,135600,559800820,3180,3180,3180,3180,127
|
|
20240325,135500,559396960,3180,3180,3180,3180,275
|
|
20240325,135400,558522460,3180,3180,3180,3180,26
|
|
20240325,135300,558439780,3180,3180,3180,3180,0
|
|
20240325,135200,558439780,3180,3180,3180,3180,166
|
|
20240325,135100,557911900,3180,3180,3180,3180,0
|
|
20240325,135000,557911900,3180,3180,3180,3180,14
|
|
20240325,134900,557867380,3180,3180,3180,3180,100
|
|
20240325,134800,557549380,3185,3185,3185,3185,0
|
|
20240325,134700,557549380,3185,3185,3185,3185,0
|
|
20240325,134600,557549380,3185,3175,3185,3175,52
|
|
20240325,134500,557384100,3175,3175,3175,3175,776
|
|
20240325,134400,554920300,3175,3175,3175,3175,500
|
|
20240325,134300,553332800,3175,3180,3180,3175,311
|
|
20240325,134200,552345370,3185,3190,3190,3170,1505
|
|
20240325,134100,547567705,3175,3175,3190,3175,91
|
|
20240325,134000,547278765,3190,3175,3190,3175,500
|
|
20240325,133900,545691250,3180,3180,3180,3180,272
|
|
20240325,133800,544826290,3180,3185,3185,3180,2751
|
|
20240325,133700,536077265,3190,3190,3190,3190,0
|
|
20240325,133600,536077265,3190,3190,3190,3190,30
|
|
20240325,133500,535981565,3190,3190,3190,3190,0
|
|
20240325,133400,535981565,3190,3190,3190,3190,0
|
|
20240325,133300,535981565,3190,3190,3190,3190,0
|
|
20240325,133200,535981565,3190,3190,3190,3190,0
|
|
20240325,133100,535981565,3190,3190,3190,3190,280
|
|
20240325,133000,535088365,3195,3195,3195,3195,0
|
|
20240325,132900,535088365,3195,3195,3195,3195,0
|
|
20240325,132800,535088365,3195,3195,3195,3195,0
|
|
20240325,132700,535088365,3195,3195,3195,3195,0
|
|
20240325,132600,535088365,3195,3195,3195,3195,259
|
|
20240325,132500,534260860,3195,3195,3195,3195,3
|
|
20240325,132400,534251275,3190,3195,3195,3190,1341
|
|
20240325,132300,529969630,3190,3190,3190,3190,57
|
|
20240325,132200,529787800,3195,3185,3195,3185,1567
|
|
20240325,132100,524796845,3185,3200,3200,3185,6
|
|
20240325,132000,524777675,3195,3195,3195,3195,0
|
|
20240325,131900,524777675,3195,3195,3195,3195,1823
|
|
20240325,131800,518953190,3195,3185,3195,3185,8
|
|
20240325,131700,518927640,3195,3195,3195,3195,0
|
|
20240325,131600,518927640,3195,3190,3195,3190,353
|
|
20240325,131500,517801565,3190,3190,3190,3190,0
|
|
20240325,131400,517801565,3190,3190,3190,3190,0
|
|
20240325,131300,517801565,3190,3190,3190,3190,52
|
|
20240325,131200,517635685,3195,3190,3195,3190,31
|
|
20240325,131100,517536695,3195,3195,3195,3195,34
|
|
20240325,131000,517428065,3195,3195,3195,3195,2
|
|
20240325,130900,517421675,3190,3195,3195,3190,1045
|
|
20240325,130800,514084590,3205,3200,3205,3200,2
|
|
20240325,130700,514078185,3205,3205,3205,3205,51
|
|
20240325,130600,513914730,3205,3210,3210,3200,1771
|
|
20240325,130500,508241395,3210,3215,3215,3210,929
|
|
20240325,130400,505257655,3215,3205,3215,3205,2323
|
|
20240325,130300,497806555,3200,3200,3200,3200,1024
|
|
20240325,130200,494529755,3200,3200,3200,3200,0
|
|
20240325,130100,494529755,3200,3200,3200,3200,0
|
|
20240325,130000,494529755,3200,3200,3200,3200,4
|
|
20240325,125900,494516955,3200,3200,3200,3200,0
|
|
20240325,125800,494516955,3200,3200,3200,3200,2493
|
|
20240325,125700,486539355,3200,3200,3200,3200,0
|
|
20240325,125600,486539355,3200,3195,3200,3195,773
|
|
20240325,125500,484069615,3195,3190,3195,3190,3288
|
|
20240325,125400,473569320,3190,3190,3190,3190,0
|
|
20240325,125300,473569320,3190,3190,3190,3185,81
|
|
20240325,125200,473311155,3185,3185,3185,3185,20
|
|
20240325,125100,473247455,3185,3185,3185,3185,49
|
|
20240325,125000,473091390,3185,3185,3185,3185,0
|
|
20240325,124900,473091390,3185,3185,3185,3185,0
|
|
20240325,124800,473091390,3185,3185,3185,3185,0
|
|
20240325,124700,473091390,3185,3185,3185,3185,2
|
|
20240325,124600,473085020,3185,3185,3185,3185,400
|
|
20240325,124500,471811020,3185,3185,3185,3185,6
|
|
20240325,124400,471791910,3185,3185,3185,3185,101
|
|
20240325,124300,471470225,3185,3180,3185,3175,3001
|
|
20240325,124200,461937495,3185,3185,3185,3185,100
|
|
20240325,124100,461618995,3185,3190,3190,3185,125
|
|
20240325,124000,461220845,3190,3185,3190,3185,601
|
|
20240325,123900,459306655,3180,3180,3180,3180,2
|
|
20240325,123800,459300295,3180,3180,3180,3180,10
|
|
20240325,123700,459268495,3180,3180,3180,3180,0
|
|
20240325,123600,459268495,3180,3180,3180,3180,73
|
|
20240325,123500,459036355,3180,3175,3180,3175,59
|
|
20240325,123400,458849020,3175,3180,3180,3175,406
|
|
20240325,123300,457558530,3180,3185,3185,3180,360
|
|
20240325,123200,456413680,3180,3180,3180,3180,0
|
|
20240325,123100,456413680,3180,3180,3180,3180,0
|
|
20240325,123000,456413680,3180,3185,3185,3180,231
|
|
20240325,122900,455678945,3185,3185,3185,3185,0
|
|
20240325,122800,455678945,3185,3185,3185,3185,1
|
|
20240325,122700,455675760,3180,3180,3180,3180,744
|
|
20240325,122600,453309840,3180,3175,3180,3175,2
|
|
20240325,122500,453303485,3180,3180,3180,3180,15
|
|
20240325,122400,453255785,3185,3180,3185,3180,43
|
|
20240325,122300,453118985,3180,3180,3180,3175,505
|
|
20240325,122200,451515585,3185,3185,3185,3185,0
|
|
20240325,122100,451515585,3185,3185,3185,3185,972
|
|
20240325,122000,448419765,3185,3185,3185,3185,1
|
|
20240325,121900,448416580,3175,3180,3185,3175,38
|
|
20240325,121800,448295905,3175,3185,3185,3175,407
|
|
20240325,121700,447003610,3185,3180,3185,3180,2
|
|
20240325,121600,446997245,3185,3180,3185,3175,1580
|
|
20240325,121500,441980335,3185,3185,3185,3185,480
|
|
20240325,121400,440451535,3190,3190,3190,3190,50
|
|
20240325,121300,440292035,3190,3190,3190,3185,3129
|
|
20240325,121200,430323280,3190,3190,3190,3190,0
|
|
20240325,121100,430323280,3190,3190,3190,3190,20
|
|
20240325,121000,430259480,3190,3190,3190,3190,100
|
|
20240325,120900,429940480,3190,3190,3190,3190,0
|
|
20240325,120800,429940480,3190,3190,3190,3190,0
|
|
20240325,120700,429940480,3190,3185,3190,3185,1194
|
|
20240325,120600,426136730,3190,3190,3190,3190,1
|
|
20240325,120500,426133540,3185,3185,3185,3185,10
|
|
20240325,120400,426101690,3190,3190,3190,3190,0
|
|
20240325,120300,426101690,3190,3190,3190,3190,1
|
|
20240325,120200,426098500,3190,3190,3190,3190,0
|
|
20240325,120100,426098500,3190,3190,3190,3185,176
|
|
20240325,120000,425537930,3190,3190,3190,3190,90
|
|
20240325,115900,425250830,3190,3190,3190,3190,0
|
|
20240325,115800,425250830,3190,3190,3190,3190,58
|
|
20240325,115700,425065810,3190,3190,3190,3190,0
|
|
20240325,115600,425065810,3190,3185,3190,3185,98
|
|
20240325,115500,424753675,3180,3185,3190,3180,1184
|
|
20240325,115400,420988130,3190,3185,3190,3185,958
|
|
20240325,115300,417934320,3180,3185,3185,3180,6
|
|
20240325,115200,417915235,3180,3185,3185,3180,857
|
|
20240325,115100,415189725,3185,3190,3190,3185,265
|
|
20240325,115000,414345655,3190,3190,3190,3190,5
|
|
20240325,114900,414329705,3190,3190,3190,3190,10
|
|
20240325,114800,414297805,3190,3190,3190,3190,0
|
|
20240325,114700,414297805,3190,3190,3190,3190,1
|
|
20240325,114600,414294615,3190,3190,3190,3190,66
|
|
20240325,114500,414084075,3190,3180,3190,3180,1418
|
|
20240325,114400,409574575,3180,3175,3180,3175,5509
|
|
20240325,114300,392083340,3170,3170,3170,3170,6
|
|
20240325,114200,392064320,3170,3175,3175,3170,158
|
|
20240325,114100,391563445,3170,3170,3170,3170,3755
|
|
20240325,114000,379660095,3170,3170,3170,3170,10
|
|
20240325,113900,379628395,3170,3170,3170,3170,4
|
|
20240325,113800,379615715,3170,3170,3170,3170,20
|
|
20240325,113700,379552315,3170,3170,3170,3170,3395
|
|
20240325,113600,368790165,3170,3170,3170,3170,0
|
|
20240325,113500,368790165,3170,3170,3170,3170,578
|
|
20240325,113400,366957905,3170,3170,3170,3170,100
|
|
20240325,113300,366640905,3170,3170,3170,3170,314
|
|
20240325,113200,365645525,3170,3170,3170,3170,32
|
|
20240325,113100,365544085,3175,3175,3175,3175,0
|
|
20240325,113000,365544085,3175,3175,3175,3175,0
|
|
20240325,112900,365544085,3175,3175,3175,3175,0
|
|
20240325,112800,365544085,3175,3175,3175,3175,0
|
|
20240325,112700,365544085,3175,3175,3175,3175,18
|
|
20240325,112600,365486935,3175,3170,3175,3170,3950
|
|
20240325,112500,352965430,3170,3175,3175,3170,401
|
|
20240325,112400,351694255,3175,3175,3175,3175,2
|
|
20240325,112300,351687905,3175,3175,3175,3175,231
|
|
20240325,112200,350954480,3170,3170,3170,3170,1039
|
|
20240325,112100,347660850,3170,3170,3170,3170,300
|
|
20240325,112000,346709850,3170,3175,3175,3170,277
|
|
20240325,111900,345830760,3175,3175,3175,3175,0
|
|
20240325,111800,345830760,3175,3175,3175,3175,0
|
|
20240325,111700,345830760,3175,3175,3175,3175,0
|
|
20240325,111600,345830760,3175,3175,3175,3170,350
|
|
20240325,111500,344720760,3175,3175,3175,3175,51
|
|
20240325,111400,344558835,3175,3170,3175,3170,920
|
|
20240325,111300,341637885,3175,3175,3175,3175,66
|
|
20240325,111200,341428335,3175,3175,3175,3175,4000
|
|
20240325,111100,328728335,3175,3175,3175,3175,1300
|
|
20240325,111000,324600835,3175,3175,3175,3175,1
|
|
20240325,110900,324597660,3170,3170,3170,3170,501
|
|
20240325,110800,323009490,3175,3170,3175,3170,102
|
|
20240325,110700,322686140,3170,3175,3175,3170,7
|
|
20240325,110600,322663920,3170,3170,3170,3170,1
|
|
20240325,110500,322660750,3175,3175,3175,3175,106
|
|
20240325,110400,322324200,3175,3170,3175,3170,202
|
|
20240325,110300,321682855,3175,3175,3175,3175,642
|
|
20240325,110200,319644505,3170,3170,3170,3170,0
|
|
20240325,110100,319644505,3170,3170,3175,3170,124
|
|
20240325,110000,319250965,3170,3175,3175,3170,17
|
|
20240325,105900,319197045,3170,3175,3175,3170,457
|
|
20240325,105800,317748255,3175,3170,3175,3170,1010
|
|
20240325,105700,314546505,3170,3170,3170,3170,0
|
|
20240325,105600,314546505,3170,3170,3175,3170,1099
|
|
20240325,105500,311062430,3170,3175,3175,3170,639
|
|
20240325,105400,309033615,3175,3175,3175,3175,12
|
|
20240325,105300,308995515,3170,3175,3175,3170,1558
|
|
20240325,105200,304048870,3175,3170,3175,3170,201
|
|
20240325,105100,303410700,3175,3175,3175,3175,836
|
|
20240325,105000,300756400,3175,3175,3175,3175,100
|
|
20240325,104900,300438900,3175,3175,3175,3175,0
|
|
20240325,104800,300438900,3175,3170,3175,3170,52
|
|
20240325,104700,300273900,3170,3175,3175,3170,4237
|
|
20240325,104600,286842510,3175,3175,3175,3175,1
|
|
20240325,104500,286839335,3170,3170,3170,3170,132
|
|
20240325,104400,286420895,3175,3175,3175,3175,22
|
|
20240325,104300,286351045,3175,3175,3175,3175,2833
|
|
20240325,104200,277356270,3180,3180,3180,3180,102
|
|
20240325,104100,277031910,3180,3180,3180,3180,10
|
|
20240325,104000,277000110,3180,3180,3180,3180,5
|
|
20240325,103900,276984210,3180,3180,3180,3180,102
|
|
20240325,103800,276659850,3180,3180,3180,3175,44
|
|
20240325,103700,276520080,3180,3180,3180,3180,0
|
|
20240325,103600,276520080,3180,3180,3180,3180,50
|
|
20240325,103500,276361080,3180,3180,3180,3180,13
|
|
20240325,103400,276319740,3180,3185,3185,3175,1132
|
|
20240325,103300,272724680,3185,3185,3185,3185,0
|
|
20240325,103200,272724680,3185,3185,3185,3175,5
|
|
20240325,103100,272708770,3185,3180,3185,3180,1281
|
|
20240325,103000,268635185,3185,3185,3185,3185,9
|
|
20240325,102900,268606520,3185,3185,3185,3185,202
|
|
20240325,102800,267963150,3185,3185,3185,3185,10
|
|
20240325,102700,267931300,3185,3185,3185,3180,42
|
|
20240325,102600,267797680,3185,3180,3185,3180,21
|
|
20240325,102500,267730895,3180,3180,3180,3180,876
|
|
20240325,102400,264945215,3180,3180,3180,3180,270
|
|
20240325,102300,264086615,3180,3180,3180,3180,1259
|
|
20240325,102200,260082995,3185,3185,3185,3185,41
|
|
20240325,102100,259952410,3185,3185,3185,3185,500
|
|
20240325,102000,258359910,3185,3185,3185,3175,28
|
|
20240325,101900,258270850,3180,3185,3185,3180,100
|
|
20240325,101800,257952800,3185,3185,3185,3185,430
|
|
20240325,101700,256583250,3185,3185,3185,3185,30
|
|
20240325,101600,256487700,3180,3180,3180,3180,268
|
|
20240325,101500,255635460,3185,3185,3185,3185,5
|
|
20240325,101400,255619535,3175,3175,3175,3175,1413
|
|
20240325,101300,251133260,3175,3175,3175,3175,230
|
|
20240325,101200,250403010,3175,3170,3175,3170,677
|
|
20240325,101100,248256915,3175,3170,3175,3170,3275
|
|
20240325,101000,237875160,3170,3170,3170,3170,110
|
|
20240325,100900,237526460,3170,3170,3170,3170,1616
|
|
20240325,100800,232403740,3175,3175,3175,3170,508
|
|
20240325,100700,230793315,3170,3175,3175,3170,20
|
|
20240325,100600,230729820,3175,3180,3180,3170,2498
|
|
20240325,100500,222798670,3180,3180,3180,3175,834
|
|
20240325,100400,220150500,3185,3185,3185,3180,399
|
|
20240325,100300,218879860,3185,3185,3185,3185,2
|
|
20240325,100200,218873490,3185,3180,3185,3175,3642
|
|
20240325,100100,207306325,3185,3185,3185,3185,13
|
|
20240325,100000,207264920,3185,3185,3185,3185,5
|
|
20240325,095900,207248995,3180,3180,3180,3180,740
|
|
20240325,095800,204895795,3185,3185,3185,3185,0
|
|
20240325,095700,204895795,3185,3185,3185,3185,115
|
|
20240325,095600,204529520,3185,3185,3185,3185,12
|
|
20240325,095500,204491300,3180,3180,3180,3180,1100
|
|
20240325,095400,200993300,3185,3190,3190,3180,1430
|
|
20240325,095300,196443145,3190,3190,3190,3190,70
|
|
20240325,095200,196219845,3190,3190,3190,3190,0
|
|
20240325,095100,196219845,3190,3190,3190,3190,2
|
|
20240325,095000,196213465,3185,3185,3185,3185,28
|
|
20240325,094900,196124285,3185,3185,3190,3185,2442
|
|
20240325,094800,188346510,3190,3185,3190,3185,505
|
|
20240325,094700,186738075,3190,3190,3190,3190,6
|
|
20240325,094600,186718935,3190,3190,3190,3185,333
|
|
20240325,094500,185656795,3190,3190,3190,3190,293
|
|
20240325,094400,184722125,3190,3190,3190,3185,20
|
|
20240325,094300,184658350,3190,3190,3190,3190,108
|
|
20240325,094200,184313830,3185,3185,3185,3185,300
|
|
20240325,094100,183358330,3185,3190,3190,3185,3058
|
|
20240325,094000,173615645,3190,3190,3190,3190,0
|
|
20240325,093900,173615645,3190,3190,3190,3190,1
|
|
20240325,093800,173612455,3190,3190,3190,3185,3243
|
|
20240325,093700,163282285,3190,3190,3190,3190,195
|
|
20240325,093600,162660235,3190,3190,3190,3185,179
|
|
20240325,093500,162089610,3190,3190,3190,3190,36
|
|
20240325,093400,161974770,3190,3190,3195,3190,23
|
|
20240325,093300,161901395,3190,3200,3200,3190,3828
|
|
20240325,093200,149680170,3200,3200,3200,3200,62
|
|
20240325,093100,149481770,3195,3195,3195,3195,502
|
|
20240325,093000,147877880,3200,3195,3200,3195,430
|
|
20240325,092900,146504010,3190,3190,3190,3190,314
|
|
20240325,092800,145502350,3190,3185,3190,3185,695
|
|
20240325,092700,143286800,3190,3185,3190,3185,47
|
|
20240325,092600,143136920,3190,3190,3190,3190,5
|
|
20240325,092500,143120970,3190,3195,3195,3190,1433
|
|
20240325,092400,138549675,3195,3195,3195,3195,6
|
|
20240325,092300,138530505,3195,3190,3195,3190,22
|
|
20240325,092200,138460290,3195,3195,3195,3190,1313
|
|
20240325,092100,134271115,3195,3200,3200,3195,367
|
|
20240325,092000,133098540,3195,3195,3195,3195,334
|
|
20240325,091900,132031410,3190,3190,3195,3190,746
|
|
20240325,091800,129649445,3200,3200,3200,3195,3073
|
|
20240325,091700,119817345,3205,3205,3205,3205,50
|
|
20240325,091600,119657095,3205,3205,3205,3205,112
|
|
20240325,091500,119298135,3205,3210,3210,3205,546
|
|
20240325,091400,117547805,3210,3205,3215,3200,2860
|
|
20240325,091300,108367140,3200,3195,3210,3195,1115
|
|
20240325,091200,104797190,3195,3195,3195,3195,795
|
|
20240325,091100,102257165,3195,3185,3195,3185,749
|
|
20240325,091000,99871325,3180,3180,3185,3180,1465
|
|
20240325,090900,95209170,3185,3185,3185,3185,905
|
|
20240325,090800,92326745,3175,3175,3185,3175,2894
|
|
20240325,090700,83137130,3175,3175,3185,3165,10008
|
|
20240325,090600,51395900,3170,3175,3175,3170,6420
|
|
20240325,090500,31034045,3175,3190,3190,3170,2239
|
|
20240325,090400,23924965,3180,3185,3195,3180,778
|
|
20240325,090300,21449815,3195,3195,3195,3195,52
|
|
20240325,090200,21283675,3195,3190,3195,3180,1241
|
|
20240325,090100,17332900,3190,3185,3190,3185,47
|
|
20240325,090000,17183155,3185,3200,3200,3185,5357
|