678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,201500,330877175,3445,3445,3445,3445,2762
|
|
20240311,201400,330877175,3445,3445,3445,3445,0
|
|
20240311,201300,330877175,3445,3445,3445,3445,0
|
|
20240311,201200,330877175,3445,3445,3445,3445,0
|
|
20240311,201100,330877175,3445,3445,3445,3445,0
|
|
20240311,201000,330877175,3445,3445,3445,3445,0
|
|
20240311,200900,330877175,3445,3445,3445,3445,0
|
|
20240311,200800,330877175,3445,3445,3445,3445,0
|
|
20240311,200700,330877175,3445,3445,3445,3445,0
|
|
20240311,200600,330877175,3445,3445,3445,3445,0
|
|
20240311,200500,330877175,3445,3445,3445,3445,0
|
|
20240311,200400,330877175,3445,3445,3445,3445,0
|
|
20240311,200300,330877175,3445,3445,3445,3445,0
|
|
20240311,200200,330877175,3445,3445,3445,3445,0
|
|
20240311,200100,330877175,3445,3445,3445,3445,0
|
|
20240311,200000,330877175,3445,3445,3445,3445,0
|
|
20240311,195900,330877175,3445,3445,3445,3445,0
|
|
20240311,195800,330877175,3445,3445,3445,3445,0
|
|
20240311,195700,330877175,3445,3445,3445,3445,0
|
|
20240311,195600,330877175,3445,3445,3445,3445,0
|
|
20240311,195500,330877175,3445,3445,3445,3445,0
|
|
20240311,195400,330877175,3445,3445,3445,3445,0
|
|
20240311,195300,330877175,3445,3445,3445,3445,0
|
|
20240311,195200,330877175,3445,3445,3445,3445,0
|
|
20240311,195100,330877175,3445,3445,3445,3445,0
|
|
20240311,195000,330877175,3445,3445,3445,3445,0
|
|
20240311,194900,330877175,3445,3445,3445,3445,0
|
|
20240311,194800,330877175,3445,3445,3445,3445,0
|
|
20240311,194700,330877175,3445,3445,3445,3445,0
|
|
20240311,194600,330877175,3445,3445,3445,3445,0
|
|
20240311,194500,330877175,3445,3445,3445,3445,2762
|
|
20240311,194400,330877175,3445,3445,3445,3445,0
|
|
20240311,194300,330877175,3445,3445,3445,3445,0
|
|
20240311,194200,330877175,3445,3445,3445,3445,0
|
|
20240311,194100,330877175,3445,3445,3445,3445,0
|
|
20240311,194000,330877175,3445,3445,3445,3445,0
|
|
20240311,193900,330877175,3445,3445,3445,3445,0
|
|
20240311,193800,330877175,3445,3445,3445,3445,0
|
|
20240311,193700,330877175,3445,3445,3445,3445,0
|
|
20240311,193600,330877175,3445,3445,3445,3445,0
|
|
20240311,193500,330877175,3445,3445,3445,3445,0
|
|
20240311,193400,330877175,3445,3445,3445,3445,0
|
|
20240311,193300,330877175,3445,3445,3445,3445,0
|
|
20240311,193200,330877175,3445,3445,3445,3445,0
|
|
20240311,193100,330877175,3445,3445,3445,3445,0
|
|
20240311,193000,330877175,3445,3445,3445,3445,0
|
|
20240311,192900,330877175,3445,3445,3445,3445,0
|
|
20240311,192800,330877175,3445,3445,3445,3445,0
|
|
20240311,192700,330877175,3445,3445,3445,3445,0
|
|
20240311,192600,330877175,3445,3445,3445,3445,0
|
|
20240311,192500,330877175,3445,3445,3445,3445,0
|
|
20240311,192400,330877175,3445,3445,3445,3445,0
|
|
20240311,192300,330877175,3445,3445,3445,3445,0
|
|
20240311,192200,330877175,3445,3445,3445,3445,0
|
|
20240311,192100,330877175,3445,3445,3445,3445,0
|
|
20240311,192000,330877175,3445,3445,3445,3445,0
|
|
20240311,191900,330877175,3445,3445,3445,3445,0
|
|
20240311,191800,330877175,3445,3445,3445,3445,0
|
|
20240311,191700,330877175,3445,3445,3445,3445,0
|
|
20240311,191600,330877175,3445,3445,3445,3445,0
|
|
20240311,191500,330877175,3445,3445,3445,3445,2762
|
|
20240311,191400,330877175,3445,3445,3445,3445,0
|
|
20240311,191300,330877175,3445,3445,3445,3445,0
|
|
20240311,191200,330877175,3445,3445,3445,3445,0
|
|
20240311,191100,330877175,3445,3445,3445,3445,0
|
|
20240311,191000,330877175,3445,3445,3445,3445,0
|
|
20240311,190900,330877175,3445,3445,3445,3445,0
|
|
20240311,190800,330877175,3445,3445,3445,3445,0
|
|
20240311,190700,330877175,3445,3445,3445,3445,0
|
|
20240311,190600,330877175,3445,3445,3445,3445,0
|
|
20240311,190500,330877175,3445,3445,3445,3445,0
|
|
20240311,190400,330877175,3445,3445,3445,3445,0
|
|
20240311,190300,330877175,3445,3445,3445,3445,0
|
|
20240311,190200,330877175,3445,3445,3445,3445,0
|
|
20240311,190100,330877175,3445,3445,3445,3445,0
|
|
20240311,190000,330877175,3445,3445,3445,3445,0
|
|
20240311,185900,330877175,3445,3445,3445,3445,0
|
|
20240311,185800,330877175,3445,3445,3445,3445,0
|
|
20240311,185700,330877175,3445,3445,3445,3445,0
|
|
20240311,185600,330877175,3445,3445,3445,3445,0
|
|
20240311,185500,330877175,3445,3445,3445,3445,0
|
|
20240311,185400,330877175,3445,3445,3445,3445,0
|
|
20240311,185300,330877175,3445,3445,3445,3445,0
|
|
20240311,185200,330877175,3445,3445,3445,3445,0
|
|
20240311,185100,330877175,3445,3445,3445,3445,0
|
|
20240311,185000,330877175,3445,3445,3445,3445,0
|
|
20240311,184900,330877175,3445,3445,3445,3445,0
|
|
20240311,184800,330877175,3445,3445,3445,3445,0
|
|
20240311,184700,330877175,3445,3445,3445,3445,0
|
|
20240311,184600,330877175,3445,3445,3445,3445,0
|
|
20240311,184500,330877175,3445,3445,3445,3445,2762
|
|
20240311,184400,330877175,3445,3445,3445,3445,0
|
|
20240311,184300,330877175,3445,3445,3445,3445,0
|
|
20240311,184200,330877175,3445,3445,3445,3445,0
|
|
20240311,184100,330877175,3445,3445,3445,3445,0
|
|
20240311,184000,330877175,3445,3445,3445,3445,0
|
|
20240311,183900,330877175,3445,3445,3445,3445,0
|
|
20240311,183800,330877175,3445,3445,3445,3445,0
|
|
20240311,183700,330877175,3445,3445,3445,3445,0
|
|
20240311,183600,330877175,3445,3445,3445,3445,0
|
|
20240311,183500,330877175,3445,3445,3445,3445,0
|
|
20240311,183400,330877175,3445,3445,3445,3445,0
|
|
20240311,183300,330877175,3445,3445,3445,3445,0
|
|
20240311,183200,330877175,3445,3445,3445,3445,0
|
|
20240311,183100,330877175,3445,3445,3445,3445,0
|
|
20240311,183000,330877175,3445,3445,3445,3445,0
|
|
20240311,182900,330877175,3445,3445,3445,3445,0
|
|
20240311,182800,330877175,3445,3445,3445,3445,0
|
|
20240311,182700,330877175,3445,3445,3445,3445,0
|
|
20240311,182600,330877175,3445,3445,3445,3445,0
|
|
20240311,182500,330877175,3445,3445,3445,3445,0
|
|
20240311,182400,330877175,3445,3445,3445,3445,0
|
|
20240311,182300,330877175,3445,3445,3445,3445,0
|
|
20240311,182200,330877175,3445,3445,3445,3445,0
|
|
20240311,182100,330877175,3445,3445,3445,3445,0
|
|
20240311,182000,330877175,3445,3445,3445,3445,0
|
|
20240311,181900,330877175,3445,3445,3445,3445,0
|
|
20240311,181800,330877175,3445,3445,3445,3445,0
|
|
20240311,181700,330877175,3445,3445,3445,3445,0
|
|
20240311,181600,330877175,3445,3445,3445,3445,0
|
|
20240311,181500,330877175,3445,3445,3445,3445,2762
|
|
20240311,181400,330877175,3445,3445,3445,3445,0
|
|
20240311,181300,330877175,3445,3445,3445,3445,0
|
|
20240311,181200,330877175,3445,3445,3445,3445,0
|
|
20240311,181100,330877175,3445,3445,3445,3445,0
|
|
20240311,181000,330877175,3445,3445,3445,3445,0
|
|
20240311,180900,330877175,3445,3445,3445,3445,0
|
|
20240311,180800,330877175,3445,3445,3445,3445,0
|
|
20240311,180700,330877175,3445,3445,3445,3445,0
|
|
20240311,180600,330877175,3445,3445,3445,3445,0
|
|
20240311,180500,330877175,3445,3445,3445,3445,0
|
|
20240311,180400,330877175,3445,3445,3445,3445,0
|
|
20240311,180300,330877175,3445,3445,3445,3445,0
|
|
20240311,180200,330877175,3445,3445,3445,3445,0
|
|
20240311,180100,330877175,3445,3445,3445,3445,0
|
|
20240311,180000,330877175,3445,3445,3445,3445,0
|
|
20240311,175900,330877175,3445,3445,3445,3445,0
|
|
20240311,175800,330877175,3445,3445,3445,3445,0
|
|
20240311,175700,330877175,3445,3445,3445,3445,0
|
|
20240311,175600,330877175,3445,3445,3445,3445,0
|
|
20240311,175500,330877175,3445,3445,3445,3445,0
|
|
20240311,175400,330877175,3445,3445,3445,3445,0
|
|
20240311,175300,330877175,3445,3445,3445,3445,0
|
|
20240311,175200,330877175,3445,3445,3445,3445,0
|
|
20240311,175100,330877175,3445,3445,3445,3445,0
|
|
20240311,175000,330877175,3445,3445,3445,3445,0
|
|
20240311,174900,330877175,3445,3445,3445,3445,0
|
|
20240311,174800,330877175,3445,3445,3445,3445,0
|
|
20240311,174700,330877175,3445,3445,3445,3445,0
|
|
20240311,174600,330877175,3445,3445,3445,3445,0
|
|
20240311,174500,330877175,3445,3445,3445,3445,2762
|
|
20240311,174400,330877175,3445,3445,3445,3445,0
|
|
20240311,174300,330877175,3445,3445,3445,3445,0
|
|
20240311,174200,330877175,3445,3445,3445,3445,0
|
|
20240311,174100,330877175,3445,3445,3445,3445,0
|
|
20240311,174000,330877175,3445,3445,3445,3445,0
|
|
20240311,173900,330877175,3445,3445,3445,3445,0
|
|
20240311,173800,330877175,3445,3445,3445,3445,0
|
|
20240311,173700,330877175,3445,3445,3445,3445,0
|
|
20240311,173600,330877175,3445,3445,3445,3445,0
|
|
20240311,173500,330877175,3445,3445,3445,3445,0
|
|
20240311,173400,330877175,3445,3445,3445,3445,0
|
|
20240311,173300,330877175,3445,3445,3445,3445,0
|
|
20240311,173200,330877175,3445,3445,3445,3445,0
|
|
20240311,173100,330877175,3445,3445,3445,3445,0
|
|
20240311,173000,330877175,3445,3445,3445,3445,0
|
|
20240311,172900,330877175,3445,3445,3445,3445,0
|
|
20240311,172800,330877175,3445,3445,3445,3445,0
|
|
20240311,172700,330877175,3445,3445,3445,3445,0
|
|
20240311,172600,330877175,3445,3445,3445,3445,0
|
|
20240311,172500,330877175,3445,3445,3445,3445,0
|
|
20240311,172400,330877175,3445,3445,3445,3445,0
|
|
20240311,172300,330877175,3445,3445,3445,3445,0
|
|
20240311,172200,330877175,3445,3445,3445,3445,0
|
|
20240311,172100,330877175,3445,3445,3445,3445,0
|
|
20240311,172000,330877175,3445,3445,3445,3445,0
|
|
20240311,171900,330877175,3445,3445,3445,3445,0
|
|
20240311,171800,330877175,3445,3445,3445,3445,0
|
|
20240311,171700,330877175,3445,3445,3445,3445,0
|
|
20240311,171600,330877175,3445,3445,3445,3445,0
|
|
20240311,171500,330877175,3445,3445,3445,3445,2762
|
|
20240311,171400,330877175,3445,3445,3445,3445,0
|
|
20240311,171300,330877175,3445,3445,3445,3445,0
|
|
20240311,171200,330877175,3445,3445,3445,3445,0
|
|
20240311,171100,330877175,3445,3445,3445,3445,0
|
|
20240311,171000,330877175,3445,3445,3445,3445,0
|
|
20240311,170900,330877175,3445,3445,3445,3445,0
|
|
20240311,170800,330877175,3445,3445,3445,3445,0
|
|
20240311,170700,330877175,3445,3445,3445,3445,0
|
|
20240311,170600,330877175,3445,3445,3445,3445,0
|
|
20240311,170500,330877175,3445,3445,3445,3445,0
|
|
20240311,170400,330877175,3445,3445,3445,3445,0
|
|
20240311,170300,330877175,3445,3445,3445,3445,0
|
|
20240311,170200,330877175,3445,3445,3445,3445,0
|
|
20240311,170100,330877175,3445,3445,3445,3445,0
|
|
20240311,170000,330877175,3445,3445,3445,3445,0
|
|
20240311,165900,330877175,3445,3445,3445,3445,0
|
|
20240311,165800,330877175,3445,3445,3445,3445,0
|
|
20240311,165700,330877175,3445,3445,3445,3445,0
|
|
20240311,165600,330877175,3445,3445,3445,3445,0
|
|
20240311,165500,330877175,3445,3445,3445,3445,0
|
|
20240311,165400,330877175,3445,3445,3445,3445,0
|
|
20240311,165300,330877175,3445,3445,3445,3445,0
|
|
20240311,165200,330877175,3445,3445,3445,3445,0
|
|
20240311,165100,330877175,3445,3445,3445,3445,0
|
|
20240311,165000,330877175,3445,3445,3445,3445,0
|
|
20240311,164900,330877175,3445,3445,3445,3445,0
|
|
20240311,164800,330877175,3445,3445,3445,3445,0
|
|
20240311,164700,330877175,3445,3445,3445,3445,0
|
|
20240311,164600,330877175,3445,3445,3445,3445,0
|
|
20240311,164500,330877175,3445,3445,3445,3445,2762
|
|
20240311,164400,330877175,3445,3445,3445,3445,0
|
|
20240311,164300,330877175,3445,3445,3445,3445,0
|
|
20240311,164200,330877175,3445,3445,3445,3445,0
|
|
20240311,164100,330877175,3445,3445,3445,3445,0
|
|
20240311,164000,330877175,3445,3445,3445,3445,0
|
|
20240311,163900,330877175,3445,3445,3445,3445,0
|
|
20240311,163800,330877175,3445,3445,3445,3445,0
|
|
20240311,163700,330877175,3445,3445,3445,3445,0
|
|
20240311,163600,330877175,3445,3445,3445,3445,0
|
|
20240311,163500,330877175,3445,3445,3445,3445,0
|
|
20240311,163400,330877175,3445,3445,3445,3445,0
|
|
20240311,163300,330877175,3445,3445,3445,3445,0
|
|
20240311,163200,330877175,3445,3445,3445,3445,0
|
|
20240311,163100,330877175,3445,3445,3445,3445,0
|
|
20240311,163000,330877175,3445,3445,3445,3445,0
|
|
20240311,162900,330877175,3445,3445,3445,3445,0
|
|
20240311,162800,330877175,3445,3445,3445,3445,0
|
|
20240311,162700,330877175,3445,3445,3445,3445,0
|
|
20240311,162600,330877175,3445,3445,3445,3445,0
|
|
20240311,162500,330877175,3445,3445,3445,3445,0
|
|
20240311,162400,330877175,3445,3445,3445,3445,0
|
|
20240311,162300,330877175,3445,3445,3445,3445,0
|
|
20240311,162200,330877175,3445,3445,3445,3445,0
|
|
20240311,162100,330877175,3445,3445,3445,3445,0
|
|
20240311,162000,330877175,3445,3445,3445,3445,0
|
|
20240311,161900,330877175,3445,3445,3445,3445,0
|
|
20240311,161800,330877175,3445,3445,3445,3445,0
|
|
20240311,161700,330877175,3445,3445,3445,3445,0
|
|
20240311,161600,330877175,3445,3445,3445,3445,0
|
|
20240311,161500,330877175,3445,3445,3445,3445,2762
|
|
20240311,161400,330877175,3445,3445,3445,3445,0
|
|
20240311,161300,330877175,3445,3445,3445,3445,0
|
|
20240311,161200,330877175,3445,3445,3445,3445,0
|
|
20240311,161100,330877175,3445,3445,3445,3445,0
|
|
20240311,161000,330877175,3445,3445,3445,3445,0
|
|
20240311,160900,330877175,3445,3445,3445,3445,0
|
|
20240311,160800,330877175,3445,3445,3445,3445,0
|
|
20240311,160700,330877175,3445,3445,3445,3445,0
|
|
20240311,160600,330877175,3445,3445,3445,3445,0
|
|
20240311,160500,330877175,3445,3445,3445,3445,0
|
|
20240311,160400,330877175,3445,3445,3445,3445,0
|
|
20240311,160300,330877175,3445,3445,3445,3445,0
|
|
20240311,160200,330877175,3445,3445,3445,3445,0
|
|
20240311,160100,330877175,3445,3445,3445,3445,0
|
|
20240311,160000,330877175,3445,3445,3445,3445,0
|
|
20240311,155900,330877175,3445,3445,3445,3445,0
|
|
20240311,155800,330877175,3445,3445,3445,3445,0
|
|
20240311,155700,330877175,3445,3445,3445,3445,0
|
|
20240311,155600,330877175,3445,3445,3445,3445,0
|
|
20240311,155500,330877175,3445,3445,3445,3445,0
|
|
20240311,155400,330877175,3445,3445,3445,3445,0
|
|
20240311,155300,330877175,3445,3445,3445,3445,0
|
|
20240311,155200,330877175,3445,3445,3445,3445,0
|
|
20240311,155100,330877175,3445,3445,3445,3445,0
|
|
20240311,155000,330877175,3445,3445,3445,3445,0
|
|
20240311,154900,330877175,3445,3445,3445,3445,0
|
|
20240311,154800,330877175,3445,3445,3445,3445,0
|
|
20240311,154700,330877175,3445,3445,3445,3445,0
|
|
20240311,154600,330877175,3445,3445,3445,3445,0
|
|
20240311,154500,330877175,3445,3445,3445,3445,2762
|
|
20240311,154400,330877175,3445,3445,3445,3445,0
|
|
20240311,154300,330877175,3445,3445,3445,3445,0
|
|
20240311,154200,330877175,3445,3445,3445,3445,0
|
|
20240311,154100,330877175,3445,3445,3445,3445,0
|
|
20240311,154000,330877175,3445,3445,3445,3445,0
|
|
20240311,153900,330877175,3445,3445,3445,3445,0
|
|
20240311,153800,330877175,3445,3445,3445,3445,0
|
|
20240311,153700,330877175,3445,3445,3445,3445,0
|
|
20240311,153600,330877175,3445,3445,3445,3445,0
|
|
20240311,153500,330877175,3445,3445,3445,3445,0
|
|
20240311,153400,330877175,3445,3445,3445,3445,0
|
|
20240311,153300,330877175,3445,3445,3445,3445,0
|
|
20240311,153200,330877175,3445,3445,3445,3445,0
|
|
20240311,153100,330877175,3445,3445,3445,3445,0
|
|
20240311,153000,330877175,3445,3445,3445,3445,2762
|
|
20240311,152900,321362085,3410,3410,3410,3410,0
|
|
20240311,152800,321362085,3410,3410,3410,3410,0
|
|
20240311,152700,321362085,3410,3410,3410,3410,0
|
|
20240311,152600,321362085,3410,3410,3410,3410,0
|
|
20240311,152500,321362085,3410,3410,3410,3410,0
|
|
20240311,152400,321362085,3410,3410,3410,3410,0
|
|
20240311,152300,321362085,3410,3410,3410,3410,0
|
|
20240311,152200,321362085,3410,3410,3410,3410,0
|
|
20240311,152100,321362085,3410,3410,3410,3410,0
|
|
20240311,152000,321362085,3410,3410,3410,3410,0
|
|
20240311,151900,321362085,3410,3425,3445,3410,3687
|
|
20240311,151800,308715095,3410,3425,3425,3410,12
|
|
20240311,151700,308674055,3425,3410,3425,3410,4
|
|
20240311,151600,308660400,3425,3425,3425,3425,16
|
|
20240311,151500,308605600,3425,3420,3425,3410,72
|
|
20240311,151400,308359415,3420,3420,3420,3410,100
|
|
20240311,151300,308017525,3420,3415,3420,3410,38
|
|
20240311,151200,307887755,3415,3415,3415,3415,2
|
|
20240311,151100,307880925,3415,3415,3415,3415,4
|
|
20240311,151000,307867265,3415,3415,3415,3415,2
|
|
20240311,150900,307860435,3415,3415,3415,3415,2
|
|
20240311,150800,307853605,3415,3415,3415,3415,4
|
|
20240311,150700,307839945,3415,3415,3415,3415,2
|
|
20240311,150600,307833115,3415,3415,3415,3415,2
|
|
20240311,150500,307826285,3415,3415,3415,3415,93
|
|
20240311,150400,307508690,3405,3405,3405,3405,0
|
|
20240311,150300,307508690,3405,3405,3405,3405,0
|
|
20240311,150200,307508690,3405,3405,3405,3405,18
|
|
20240311,150100,307447400,3405,3405,3405,3405,13
|
|
20240311,150000,307403135,3400,3400,3400,3400,0
|
|
20240311,145900,307403135,3400,3405,3405,3400,91
|
|
20240311,145800,307093640,3405,3405,3405,3405,8
|
|
20240311,145700,307066400,3405,3405,3405,3400,48
|
|
20240311,145600,306903185,3405,3405,3405,3405,1847
|
|
20240311,145500,300614150,3405,3405,3405,3405,0
|
|
20240311,145400,300614150,3405,3405,3405,3405,0
|
|
20240311,145300,300614150,3405,3410,3410,3405,5000
|
|
20240311,145200,283587805,3410,3410,3410,3410,790
|
|
20240311,145100,280893905,3405,3405,3405,3405,0
|
|
20240311,145000,280893905,3405,3405,3405,3405,37
|
|
20240311,144900,280767920,3410,3410,3410,3410,4
|
|
20240311,144800,280754280,3410,3410,3410,3410,3
|
|
20240311,144700,280744050,3405,3410,3410,3405,46
|
|
20240311,144600,280587410,3410,3410,3410,3410,4
|
|
20240311,144500,280573770,3410,3410,3410,3405,37
|
|
20240311,144400,280447770,3410,3410,3410,3410,52
|
|
20240311,144300,280270450,3410,3405,3410,3405,53
|
|
20240311,144200,280089970,3410,3405,3410,3405,101
|
|
20240311,144100,279746060,3405,3405,3405,3405,0
|
|
20240311,144000,279746060,3405,3405,3405,3405,27
|
|
20240311,143900,279654125,3400,3400,3400,3400,812
|
|
20240311,143800,276893325,3400,3400,3400,3400,42
|
|
20240311,143700,276750525,3405,3405,3405,3405,4
|
|
20240311,143600,276736905,3405,3405,3405,3405,428
|
|
20240311,143500,275279565,3405,3405,3405,3405,36
|
|
20240311,143400,275156985,3405,3405,3405,3405,0
|
|
20240311,143300,275156985,3405,3405,3405,3405,47
|
|
20240311,143200,274996950,3405,3405,3405,3405,0
|
|
20240311,143100,274996950,3405,3405,3405,3405,30
|
|
20240311,143000,274894800,3405,3405,3405,3405,0
|
|
20240311,142900,274894800,3405,3405,3405,3405,0
|
|
20240311,142800,274894800,3405,3405,3405,3405,45
|
|
20240311,142700,274741575,3405,3405,3405,3405,300
|
|
20240311,142600,273720075,3405,3405,3405,3405,33
|
|
20240311,142500,273607710,3410,3410,3410,3410,2
|
|
20240311,142400,273600890,3410,3410,3410,3410,514
|
|
20240311,142300,271848150,3410,3405,3410,3405,101
|
|
20240311,142200,271503945,3405,3405,3405,3405,0
|
|
20240311,142100,271503945,3405,3405,3405,3405,36
|
|
20240311,142000,271381365,3405,3405,3405,3405,98
|
|
20240311,141900,271047675,3405,3405,3405,3405,1
|
|
20240311,141800,271044270,3400,3400,3400,3400,46
|
|
20240311,141700,270887870,3400,3400,3400,3400,0
|
|
20240311,141600,270887870,3400,3400,3400,3400,32
|
|
20240311,141500,270779070,3400,3400,3400,3400,0
|
|
20240311,141400,270779070,3400,3400,3400,3400,45
|
|
20240311,141300,270626070,3400,3400,3400,3400,0
|
|
20240311,141200,270626070,3400,3400,3400,3400,0
|
|
20240311,141100,270626070,3400,3405,3405,3400,34
|
|
20240311,141000,270510460,3405,3405,3405,3405,2
|
|
20240311,140900,270503650,3405,3405,3405,3400,44
|
|
20240311,140800,270354030,3400,3405,3405,3400,152
|
|
20240311,140700,269837220,3405,3405,3405,3405,5
|
|
20240311,140600,269820195,3400,3405,3405,3400,42
|
|
20240311,140500,269677375,3405,3405,3405,3405,0
|
|
20240311,140400,269677375,3405,3405,3405,3405,13
|
|
20240311,140300,269633110,3405,3405,3405,3405,24
|
|
20240311,140200,269551390,3405,3405,3405,3405,6
|
|
20240311,140100,269530960,3410,3405,3410,3400,1229
|
|
20240311,140000,265352175,3405,3405,3405,3405,47
|
|
20240311,135900,265192140,3405,3410,3410,3405,4058
|
|
20240311,135800,251374640,3410,3410,3410,3410,12
|
|
20240311,135700,251333720,3410,3410,3410,3410,29
|
|
20240311,135600,251234830,3410,3410,3410,3410,33
|
|
20240311,135500,251122300,3405,3405,3405,3405,0
|
|
20240311,135400,251122300,3405,3410,3410,3405,41
|
|
20240311,135300,250982685,3410,3410,3410,3410,4
|
|
20240311,135200,250969045,3415,3415,3415,3415,2
|
|
20240311,135100,250962215,3415,3410,3415,3410,5
|
|
20240311,135000,250945150,3410,3405,3410,3405,57
|
|
20240311,134900,250751005,3405,3405,3405,3405,0
|
|
20240311,134800,250751005,3405,3405,3405,3405,0
|
|
20240311,134700,250751005,3405,3405,3405,3405,32
|
|
20240311,134600,250642045,3405,3405,3405,3405,0
|
|
20240311,134500,250642045,3405,3405,3405,3405,44
|
|
20240311,134400,250492225,3410,3410,3410,3410,10
|
|
20240311,134300,250458125,3410,3410,3410,3410,2
|
|
20240311,134200,250451305,3410,3410,3410,3410,25
|
|
20240311,134100,250366055,3410,3405,3410,3405,52
|
|
20240311,134000,250188875,3405,3405,3405,3405,0
|
|
20240311,133900,250188875,3405,3405,3405,3405,208
|
|
20240311,133800,249480635,3405,3410,3410,3405,129
|
|
20240311,133700,249040825,3410,3415,3415,3410,37
|
|
20240311,133600,248914650,3410,3410,3410,3410,0
|
|
20240311,133500,248914650,3410,3410,3410,3410,48
|
|
20240311,133400,248750970,3415,3415,3415,3415,5
|
|
20240311,133300,248733895,3415,3410,3415,3410,33
|
|
20240311,133200,248621350,3410,3410,3410,3410,0
|
|
20240311,133100,248621350,3410,3410,3410,3410,0
|
|
20240311,133000,248621350,3410,3410,3410,3410,302
|
|
20240311,132900,247591530,3410,3410,3410,3410,0
|
|
20240311,132800,247591530,3410,3410,3410,3410,35
|
|
20240311,132700,247472180,3410,3410,3410,3410,0
|
|
20240311,132600,247472180,3410,3410,3410,3410,0
|
|
20240311,132500,247472180,3410,3410,3410,3410,47
|
|
20240311,132400,247311910,3410,3410,3410,3410,19
|
|
20240311,132300,247247120,3405,3405,3405,3405,31
|
|
20240311,132200,247141565,3405,3405,3405,3405,0
|
|
20240311,132100,247141565,3405,3405,3405,3405,50
|
|
20240311,132000,246971315,3410,3410,3410,3410,2
|
|
20240311,131900,246964495,3410,3410,3410,3410,3
|
|
20240311,131800,246954265,3405,3410,3410,3405,32
|
|
20240311,131700,246845285,3410,3410,3410,3410,20
|
|
20240311,131600,246777085,3410,3415,3415,3410,13
|
|
20240311,131500,246732700,3415,3415,3415,3415,2
|
|
20240311,131400,246725870,3415,3415,3415,3415,8
|
|
20240311,131300,246698550,3410,3410,3410,3410,28
|
|
20240311,131200,246603070,3405,3410,3410,3405,4
|
|
20240311,131100,246589440,3410,3410,3410,3410,877
|
|
20240311,131000,243598870,3410,3410,3410,3410,0
|
|
20240311,130900,243598870,3410,3410,3410,3410,38
|
|
20240311,130800,243469290,3410,3415,3415,3410,702
|
|
20240311,130700,241075460,3415,3415,3415,3415,3
|
|
20240311,130600,241065215,3410,3410,3410,3410,2144
|
|
20240311,130500,233754175,3415,3415,3415,3415,827
|
|
20240311,130400,230929970,3415,3420,3420,3415,200
|
|
20240311,130300,230246940,3420,3420,3420,3420,0
|
|
20240311,130200,230246940,3420,3420,3420,3420,105
|
|
20240311,130100,229887840,3420,3420,3420,3420,332
|
|
20240311,130000,228752400,3420,3420,3420,3420,0
|
|
20240311,125900,228752400,3420,3425,3425,3420,534
|
|
20240311,125800,226926110,3425,3425,3425,3425,102
|
|
20240311,125700,226576760,3420,3420,3420,3420,0
|
|
20240311,125600,226576760,3420,3420,3420,3420,50
|
|
20240311,125500,226405760,3420,3420,3420,3420,0
|
|
20240311,125400,226405760,3420,3420,3420,3420,28
|
|
20240311,125300,226310000,3420,3420,3420,3420,0
|
|
20240311,125200,226310000,3420,3420,3420,3420,50
|
|
20240311,125100,226139000,3420,3420,3420,3420,0
|
|
20240311,125000,226139000,3420,3420,3420,3420,0
|
|
20240311,124900,226139000,3420,3425,3425,3420,667
|
|
20240311,124800,223854660,3425,3435,3435,3425,1262
|
|
20240311,124700,219532190,3430,3430,3430,3430,62
|
|
20240311,124600,219319530,3425,3425,3425,3425,0
|
|
20240311,124500,219319530,3425,3425,3425,3425,0
|
|
20240311,124400,219319530,3425,3425,3425,3425,39
|
|
20240311,124300,219185955,3425,3425,3425,3425,0
|
|
20240311,124200,219185955,3425,3425,3425,3425,45
|
|
20240311,124100,219031830,3440,3440,3440,3440,4
|
|
20240311,124000,219018070,3440,3425,3440,3425,35
|
|
20240311,123900,218898150,3425,3425,3425,3425,16
|
|
20240311,123800,218843350,3425,3425,3425,3425,0
|
|
20240311,123700,218843350,3425,3425,3425,3425,40
|
|
20240311,123600,218706350,3425,3425,3425,3425,0
|
|
20240311,123500,218706350,3425,3425,3425,3425,38
|
|
20240311,123400,218576200,3425,3430,3430,3425,801
|
|
20240311,123300,215832765,3430,3430,3430,3430,1699
|
|
20240311,123200,210005195,3430,3430,3430,3430,839
|
|
20240311,123100,207127425,3430,3430,3430,3430,0
|
|
20240311,123000,207127425,3430,3430,3430,3430,38
|
|
20240311,122900,206997085,3430,3430,3430,3430,0
|
|
20240311,122800,206997085,3430,3430,3430,3430,40
|
|
20240311,122700,206859885,3435,3435,3435,3435,30
|
|
20240311,122600,206756835,3430,3430,3430,3430,0
|
|
20240311,122500,206756835,3430,3435,3435,3430,40
|
|
20240311,122400,206619625,3435,3435,3435,3435,2
|
|
20240311,122300,206612755,3435,3435,3435,3435,8
|
|
20240311,122200,206585275,3435,3435,3435,3435,0
|
|
20240311,122100,206585275,3435,3435,3435,3435,1014
|
|
20240311,122000,203102185,3435,3440,3440,3435,37
|
|
20240311,121900,202975080,3440,3440,3440,3440,4
|
|
20240311,121800,202961320,3440,3435,3440,3435,339
|
|
20240311,121700,201795355,3440,3440,3440,3440,188
|
|
20240311,121600,201148635,3435,3435,3435,3435,39
|
|
20240311,121500,201014670,3435,3435,3435,3435,0
|
|
20240311,121400,201014670,3435,3435,3435,3435,1
|
|
20240311,121300,201011235,3430,3430,3430,3430,40
|
|
20240311,121200,200874035,3430,3430,3430,3430,0
|
|
20240311,121100,200874035,3430,3430,3430,3430,37
|
|
20240311,121000,200747125,3430,3430,3430,3430,0
|
|
20240311,120900,200747125,3430,3430,3430,3430,0
|
|
20240311,120800,200747125,3430,3430,3430,3430,48
|
|
20240311,120700,200582485,3430,3430,3430,3430,0
|
|
20240311,120600,200582485,3430,3430,3430,3430,30
|
|
20240311,120500,200479585,3430,3430,3430,3430,0
|
|
20240311,120400,200479585,3430,3430,3430,3430,0
|
|
20240311,120300,200479585,3430,3430,3430,3430,40
|
|
20240311,120200,200342385,3430,3430,3430,3430,0
|
|
20240311,120100,200342385,3430,3430,3430,3430,37
|
|
20240311,120000,200215475,3430,3430,3430,3430,0
|
|
20240311,115900,200215475,3430,3430,3430,3430,50
|
|
20240311,115800,200043975,3430,3430,3430,3430,0
|
|
20240311,115700,200043975,3430,3430,3430,3430,0
|
|
20240311,115600,200043975,3430,3430,3430,3430,28
|
|
20240311,115500,199947935,3430,3430,3430,3430,0
|
|
20240311,115400,199947935,3430,3435,3435,3430,242
|
|
20240311,115300,199116875,3435,3435,3435,3435,30
|
|
20240311,115200,199013825,3430,3430,3430,3430,0
|
|
20240311,115100,199013825,3430,3440,3440,3430,638
|
|
20240311,115000,196822465,3440,3440,3440,3440,2
|
|
20240311,114900,196815585,3440,3440,3440,3440,8
|
|
20240311,114800,196788065,3440,3440,3440,3440,0
|
|
20240311,114700,196788065,3440,3440,3440,3440,32
|
|
20240311,114600,196677985,3440,3440,3440,3440,0
|
|
20240311,114500,196677985,3440,3440,3440,3440,635
|
|
20240311,114400,194493585,3435,3440,3440,3435,59
|
|
20240311,114300,194290875,3440,3440,3440,3440,1
|
|
20240311,114200,194287435,3435,3435,3435,3435,28
|
|
20240311,114100,194191255,3435,3435,3435,3435,0
|
|
20240311,114000,194191255,3435,3435,3435,3435,0
|
|
20240311,113900,194191255,3435,3435,3435,3435,46
|
|
20240311,113800,194033245,3435,3435,3435,3435,0
|
|
20240311,113700,194033245,3435,3440,3440,3435,36
|
|
20240311,113600,193909560,3440,3440,3440,3440,0
|
|
20240311,113500,193909560,3440,3440,3440,3440,240
|
|
20240311,113400,193083960,3440,3440,3440,3440,1
|
|
20240311,113300,193080520,3440,3440,3440,3440,0
|
|
20240311,113200,193080520,3440,3440,3440,3440,2614
|
|
20240311,113100,184088360,3440,3440,3440,3440,0
|
|
20240311,113000,184088360,3440,3440,3440,3440,42
|
|
20240311,112900,183943880,3440,3440,3440,3440,0
|
|
20240311,112800,183943880,3440,3440,3440,3440,0
|
|
20240311,112700,183943880,3440,3440,3440,3440,35
|
|
20240311,112600,183823480,3440,3440,3440,3440,30
|
|
20240311,112500,183720280,3440,3440,3440,3440,49
|
|
20240311,112400,183551720,3440,3440,3440,3440,382
|
|
20240311,112300,182237640,3455,3455,3455,3455,3
|
|
20240311,112200,182227275,3440,3450,3455,3440,45
|
|
20240311,112100,182072310,3440,3440,3440,3440,0
|
|
20240311,112000,182072310,3440,3450,3450,3440,43
|
|
20240311,111900,181924370,3450,3450,3450,3450,2
|
|
20240311,111800,181917470,3450,3440,3450,3440,37
|
|
20240311,111700,181790180,3450,3450,3450,3450,3
|
|
20240311,111600,181779830,3440,3440,3440,3440,2584
|
|
20240311,111500,172890870,3440,3440,3440,3440,48
|
|
20240311,111400,172725750,3440,3440,3440,3440,0
|
|
20240311,111300,172725750,3440,3440,3440,3440,30
|
|
20240311,111200,172622550,3440,3440,3440,3440,0
|
|
20240311,111100,172622550,3440,3440,3440,3440,0
|
|
20240311,111000,172622550,3440,3440,3440,3440,41
|
|
20240311,110900,172481510,3440,3440,3440,3440,0
|
|
20240311,110800,172481510,3440,3450,3450,3440,39
|
|
20240311,110700,172347320,3440,3445,3445,3440,1067
|
|
20240311,110600,168673035,3445,3445,3445,3445,48
|
|
20240311,110500,168507675,3445,3445,3445,3445,0
|
|
20240311,110400,168507675,3445,3445,3445,3445,31
|
|
20240311,110300,168400880,3450,3450,3450,3450,4
|
|
20240311,110200,168387080,3450,3450,3450,3450,950
|
|
20240311,110100,165109580,3450,3460,3460,3450,40
|
|
20240311,110000,164971560,3460,3460,3460,3460,2
|
|
20240311,105900,164964640,3460,3460,3460,3460,2
|
|
20240311,105800,164957720,3460,3460,3460,3460,4
|
|
20240311,105700,164943880,3460,3460,3460,3460,2
|
|
20240311,105600,164936960,3460,3460,3460,3460,2
|
|
20240311,105500,164930040,3460,3460,3460,3460,4
|
|
20240311,105400,164916200,3465,3460,3465,3460,602
|
|
20240311,105300,162831770,3460,3460,3460,3460,2
|
|
20240311,105200,162824850,3460,3460,3460,3460,204
|
|
20240311,105100,162119010,3460,3460,3460,3455,414
|
|
20240311,105000,160687630,3460,3460,3460,3460,54
|
|
20240311,104900,160500790,3460,3460,3460,3460,47
|
|
20240311,104800,160338170,3465,3460,3465,3460,202
|
|
20240311,104700,159638680,3460,3460,3460,3460,2
|
|
20240311,104600,159631760,3460,3460,3460,3460,10
|
|
20240311,104500,159597160,3460,3460,3460,3460,2
|
|
20240311,104400,159590240,3460,3460,3460,3460,3
|
|
20240311,104300,159579860,3460,3460,3460,3460,3
|
|
20240311,104200,159569480,3460,3455,3470,3455,1729
|
|
20240311,104100,153584565,3455,3455,3455,3455,2
|
|
20240311,104000,153577655,3455,3455,3455,3455,4
|
|
20240311,103900,153563835,3455,3450,3455,3450,25
|
|
20240311,103800,153477580,3445,3450,3450,3445,3
|
|
20240311,103700,153467235,3450,3450,3450,3450,574
|
|
20240311,103600,151486935,3450,3455,3455,3450,230
|
|
20240311,103500,150693425,3455,3455,3455,3455,2
|
|
20240311,103400,150686515,3455,3455,3455,3455,88
|
|
20240311,103300,150382475,3455,3455,3455,3455,14
|
|
20240311,103200,150334105,3455,3455,3455,3455,2
|
|
20240311,103100,150327195,3455,3455,3455,3455,36
|
|
20240311,103000,150202815,3455,3455,3455,3455,4
|
|
20240311,102900,150188995,3455,3455,3455,3455,2
|
|
20240311,102800,150182085,3455,3455,3455,3455,2
|
|
20240311,102700,150175175,3455,3455,3455,3455,4
|
|
20240311,102600,150161355,3455,3465,3465,3455,360
|
|
20240311,102500,148917525,3465,3465,3465,3460,222
|
|
20240311,102400,148149395,3460,3460,3460,3460,0
|
|
20240311,102300,148149395,3460,3460,3460,3460,0
|
|
20240311,102200,148149395,3460,3460,3460,3460,202
|
|
20240311,102100,147450475,3460,3460,3460,3460,206
|
|
20240311,102000,146737715,3460,3460,3460,3460,0
|
|
20240311,101900,146737715,3460,3460,3460,3460,634
|
|
20240311,101800,144544075,3465,3465,3465,3465,4
|
|
20240311,101700,144530215,3465,3465,3465,3465,2
|
|
20240311,101600,144523285,3465,3465,3465,3465,2
|
|
20240311,101500,144516355,3465,3465,3465,3465,11
|
|
20240311,101400,144478240,3465,3465,3465,3465,2
|
|
20240311,101300,144471310,3465,3465,3465,3465,44
|
|
20240311,101200,144318850,3465,3465,3465,3465,4
|
|
20240311,101100,144304990,3465,3465,3465,3465,4
|
|
20240311,101000,144291130,3465,3465,3465,3465,2
|
|
20240311,100900,144284200,3465,3465,3465,3465,2
|
|
20240311,100800,144277270,3465,3465,3465,3465,4
|
|
20240311,100700,144263410,3465,3465,3465,3465,16
|
|
20240311,100600,144207970,3470,3470,3470,3470,2
|
|
20240311,100500,144201030,3475,3475,3475,3475,184
|
|
20240311,100400,143561630,3475,3465,3475,3465,2300
|
|
20240311,100300,135589140,3465,3465,3465,3465,3
|
|
20240311,100200,135578745,3460,3460,3460,3460,0
|
|
20240311,100100,135578745,3460,3460,3460,3460,0
|
|
20240311,100000,135578745,3460,3460,3460,3460,0
|
|
20240311,095900,135578745,3460,3460,3460,3460,0
|
|
20240311,095800,135578745,3460,3460,3460,3460,2
|
|
20240311,095700,135571825,3460,3460,3460,3460,68
|
|
20240311,095600,135336545,3470,3470,3470,3470,4
|
|
20240311,095500,135322665,3470,3470,3470,3470,2
|
|
20240311,095400,135315725,3470,3470,3470,3470,2
|
|
20240311,095300,135308785,3470,3470,3470,3470,4
|
|
20240311,095200,135294905,3470,3470,3470,3470,138
|
|
20240311,095100,134816045,3470,3470,3470,3470,2
|
|
20240311,095000,134809105,3470,3465,3470,3460,222
|
|
20240311,094900,134039965,3460,3460,3460,3460,1000
|
|
20240311,094800,130579965,3460,3465,3470,3460,4
|
|
20240311,094700,130566110,3455,3460,3460,3450,3782
|
|
20240311,094600,117509520,3470,3470,3470,3470,104
|
|
20240311,094500,117148640,3470,3470,3470,3470,2
|
|
20240311,094400,117141700,3470,3470,3470,3470,4
|
|
20240311,094300,117127820,3460,3460,3460,3460,2761
|
|
20240311,094200,107574760,3460,3460,3460,3460,82
|
|
20240311,094100,107291040,3460,3460,3460,3460,161
|
|
20240311,094000,106733980,3470,3490,3490,3465,6219
|
|
20240311,093900,85153115,3490,3490,3490,3490,235
|
|
20240311,093800,84332965,3490,3480,3490,3475,420
|
|
20240311,093700,82873430,3490,3495,3495,3490,7
|
|
20240311,093600,82848990,3490,3490,3490,3490,1137
|
|
20240311,093500,78880860,3490,3490,3490,3490,2
|
|
20240311,093400,78873880,3490,3485,3490,3485,5
|
|
20240311,093300,78856440,3485,3485,3485,3485,15
|
|
20240311,093200,78804165,3485,3485,3485,3485,5
|
|
20240311,093100,78786740,3480,3485,3485,3480,127
|
|
20240311,093000,78344575,3485,3485,3485,3485,0
|
|
20240311,092900,78344575,3485,3485,3485,3485,41
|
|
20240311,092800,78201690,3480,3480,3480,3480,498
|
|
20240311,092700,76468650,3480,3480,3480,3480,1
|
|
20240311,092600,76465170,3490,3490,3490,3490,2
|
|
20240311,092500,76458190,3490,3490,3495,3490,3004
|
|
20240311,092400,65959235,3490,3480,3490,3480,1722
|
|
20240311,092300,59952790,3485,3480,3485,3480,237
|
|
20240311,092200,59126855,3485,3490,3490,3485,739
|
|
20240311,092100,56547755,3480,3470,3490,3470,1205
|
|
20240311,092000,52360265,3470,3465,3470,3465,1202
|
|
20240311,091900,48192400,3465,3465,3465,3465,175
|
|
20240311,091800,47586025,3465,3460,3465,3460,1265
|
|
20240311,091700,43204320,3460,3455,3460,3455,888
|
|
20240311,091600,40133830,3455,3450,3455,3450,2510
|
|
20240311,091500,31473795,3445,3445,3445,3445,0
|
|
20240311,091400,31473795,3445,3445,3445,3445,807
|
|
20240311,091300,28693680,3445,3435,3445,3435,1388
|
|
20240311,091200,23915200,3435,3445,3445,3435,541
|
|
20240311,091100,22056845,3445,3445,3445,3445,14
|
|
20240311,091000,22008615,3445,3445,3445,3445,2
|
|
20240311,090900,22001725,3445,3450,3450,3445,18
|
|
20240311,090800,21939705,3450,3435,3450,3435,2500
|
|
20240311,090700,13327710,3435,3445,3445,3435,338
|
|
20240311,090600,12163350,3425,3425,3425,3425,0
|
|
20240311,090500,12163350,3425,3425,3425,3425,0
|
|
20240311,090400,12163350,3425,3425,3425,3425,201
|
|
20240311,090300,11474925,3425,3445,3445,3425,448
|
|
20240311,090200,9940485,3445,3445,3445,3445,12
|
|
20240311,090100,9899145,3445,3445,3445,3445,1
|
|
20240311,090000,9895700,3425,3440,3440,3425,2881
|