678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,201500,347005145,3460,3460,3460,3460,3711
|
|
20240320,201400,347005145,3460,3460,3460,3460,0
|
|
20240320,201300,347005145,3460,3460,3460,3460,0
|
|
20240320,201200,347005145,3460,3460,3460,3460,0
|
|
20240320,201100,347005145,3460,3460,3460,3460,0
|
|
20240320,201000,347005145,3460,3460,3460,3460,0
|
|
20240320,200900,347005145,3460,3460,3460,3460,0
|
|
20240320,200800,347005145,3460,3460,3460,3460,0
|
|
20240320,200700,347005145,3460,3460,3460,3460,0
|
|
20240320,200600,347005145,3460,3460,3460,3460,0
|
|
20240320,200500,347005145,3460,3460,3460,3460,0
|
|
20240320,200400,347005145,3460,3460,3460,3460,0
|
|
20240320,200300,347005145,3460,3460,3460,3460,0
|
|
20240320,200200,347005145,3460,3460,3460,3460,0
|
|
20240320,200100,347005145,3460,3460,3460,3460,0
|
|
20240320,200000,347005145,3460,3460,3460,3460,0
|
|
20240320,195900,347005145,3460,3460,3460,3460,0
|
|
20240320,195800,347005145,3460,3460,3460,3460,0
|
|
20240320,195700,347005145,3460,3460,3460,3460,0
|
|
20240320,195600,347005145,3460,3460,3460,3460,0
|
|
20240320,195500,347005145,3460,3460,3460,3460,0
|
|
20240320,195400,347005145,3460,3460,3460,3460,0
|
|
20240320,195300,347005145,3460,3460,3460,3460,0
|
|
20240320,195200,347005145,3460,3460,3460,3460,0
|
|
20240320,195100,347005145,3460,3460,3460,3460,0
|
|
20240320,195000,347005145,3460,3460,3460,3460,0
|
|
20240320,194900,347005145,3460,3460,3460,3460,0
|
|
20240320,194800,347005145,3460,3460,3460,3460,0
|
|
20240320,194700,347005145,3460,3460,3460,3460,0
|
|
20240320,194600,347005145,3460,3460,3460,3460,0
|
|
20240320,194500,347005145,3460,3460,3460,3460,3711
|
|
20240320,194400,347005145,3460,3460,3460,3460,0
|
|
20240320,194300,347005145,3460,3460,3460,3460,0
|
|
20240320,194200,347005145,3460,3460,3460,3460,0
|
|
20240320,194100,347005145,3460,3460,3460,3460,0
|
|
20240320,194000,347005145,3460,3460,3460,3460,0
|
|
20240320,193900,347005145,3460,3460,3460,3460,0
|
|
20240320,193800,347005145,3460,3460,3460,3460,0
|
|
20240320,193700,347005145,3460,3460,3460,3460,0
|
|
20240320,193600,347005145,3460,3460,3460,3460,0
|
|
20240320,193500,347005145,3460,3460,3460,3460,0
|
|
20240320,193400,347005145,3460,3460,3460,3460,0
|
|
20240320,193300,347005145,3460,3460,3460,3460,0
|
|
20240320,193200,347005145,3460,3460,3460,3460,0
|
|
20240320,193100,347005145,3460,3460,3460,3460,0
|
|
20240320,193000,347005145,3460,3460,3460,3460,0
|
|
20240320,192900,347005145,3460,3460,3460,3460,0
|
|
20240320,192800,347005145,3460,3460,3460,3460,0
|
|
20240320,192700,347005145,3460,3460,3460,3460,0
|
|
20240320,192600,347005145,3460,3460,3460,3460,0
|
|
20240320,192500,347005145,3460,3460,3460,3460,0
|
|
20240320,192400,347005145,3460,3460,3460,3460,0
|
|
20240320,192300,347005145,3460,3460,3460,3460,0
|
|
20240320,192200,347005145,3460,3460,3460,3460,0
|
|
20240320,192100,347005145,3460,3460,3460,3460,0
|
|
20240320,192000,347005145,3460,3460,3460,3460,0
|
|
20240320,191900,347005145,3460,3460,3460,3460,0
|
|
20240320,191800,347005145,3460,3460,3460,3460,0
|
|
20240320,191700,347005145,3460,3460,3460,3460,0
|
|
20240320,191600,347005145,3460,3460,3460,3460,0
|
|
20240320,191500,347005145,3460,3460,3460,3460,3711
|
|
20240320,191400,347005145,3460,3460,3460,3460,0
|
|
20240320,191300,347005145,3460,3460,3460,3460,0
|
|
20240320,191200,347005145,3460,3460,3460,3460,0
|
|
20240320,191100,347005145,3460,3460,3460,3460,0
|
|
20240320,191000,347005145,3460,3460,3460,3460,0
|
|
20240320,190900,347005145,3460,3460,3460,3460,0
|
|
20240320,190800,347005145,3460,3460,3460,3460,0
|
|
20240320,190700,347005145,3460,3460,3460,3460,0
|
|
20240320,190600,347005145,3460,3460,3460,3460,0
|
|
20240320,190500,347005145,3460,3460,3460,3460,0
|
|
20240320,190400,347005145,3460,3460,3460,3460,0
|
|
20240320,190300,347005145,3460,3460,3460,3460,0
|
|
20240320,190200,347005145,3460,3460,3460,3460,0
|
|
20240320,190100,347005145,3460,3460,3460,3460,0
|
|
20240320,190000,347005145,3460,3460,3460,3460,0
|
|
20240320,185900,347005145,3460,3460,3460,3460,0
|
|
20240320,185800,347005145,3460,3460,3460,3460,0
|
|
20240320,185700,347005145,3460,3460,3460,3460,0
|
|
20240320,185600,347005145,3460,3460,3460,3460,0
|
|
20240320,185500,347005145,3460,3460,3460,3460,0
|
|
20240320,185400,347005145,3460,3460,3460,3460,0
|
|
20240320,185300,347005145,3460,3460,3460,3460,0
|
|
20240320,185200,347005145,3460,3460,3460,3460,0
|
|
20240320,185100,347005145,3460,3460,3460,3460,0
|
|
20240320,185000,347005145,3460,3460,3460,3460,0
|
|
20240320,184900,347005145,3460,3460,3460,3460,0
|
|
20240320,184800,347005145,3460,3460,3460,3460,0
|
|
20240320,184700,347005145,3460,3460,3460,3460,0
|
|
20240320,184600,347005145,3460,3460,3460,3460,0
|
|
20240320,184500,347005145,3460,3460,3460,3460,3711
|
|
20240320,184400,347005145,3460,3460,3460,3460,0
|
|
20240320,184300,347005145,3460,3460,3460,3460,0
|
|
20240320,184200,347005145,3460,3460,3460,3460,0
|
|
20240320,184100,347005145,3460,3460,3460,3460,0
|
|
20240320,184000,347005145,3460,3460,3460,3460,0
|
|
20240320,183900,347005145,3460,3460,3460,3460,0
|
|
20240320,183800,347005145,3460,3460,3460,3460,0
|
|
20240320,183700,347005145,3460,3460,3460,3460,0
|
|
20240320,183600,347005145,3460,3460,3460,3460,0
|
|
20240320,183500,347005145,3460,3460,3460,3460,0
|
|
20240320,183400,347005145,3460,3460,3460,3460,0
|
|
20240320,183300,347005145,3460,3460,3460,3460,0
|
|
20240320,183200,347005145,3460,3460,3460,3460,0
|
|
20240320,183100,347005145,3460,3460,3460,3460,0
|
|
20240320,183000,347005145,3460,3460,3460,3460,0
|
|
20240320,182900,347005145,3460,3460,3460,3460,0
|
|
20240320,182800,347005145,3460,3460,3460,3460,0
|
|
20240320,182700,347005145,3460,3460,3460,3460,0
|
|
20240320,182600,347005145,3460,3460,3460,3460,0
|
|
20240320,182500,347005145,3460,3460,3460,3460,0
|
|
20240320,182400,347005145,3460,3460,3460,3460,0
|
|
20240320,182300,347005145,3460,3460,3460,3460,0
|
|
20240320,182200,347005145,3460,3460,3460,3460,0
|
|
20240320,182100,347005145,3460,3460,3460,3460,0
|
|
20240320,182000,347005145,3460,3460,3460,3460,0
|
|
20240320,181900,347005145,3460,3460,3460,3460,0
|
|
20240320,181800,347005145,3460,3460,3460,3460,0
|
|
20240320,181700,347005145,3460,3460,3460,3460,0
|
|
20240320,181600,347005145,3460,3460,3460,3460,0
|
|
20240320,181500,347005145,3460,3460,3460,3460,3711
|
|
20240320,181400,347005145,3460,3460,3460,3460,0
|
|
20240320,181300,347005145,3460,3460,3460,3460,0
|
|
20240320,181200,347005145,3460,3460,3460,3460,0
|
|
20240320,181100,347005145,3460,3460,3460,3460,0
|
|
20240320,181000,347005145,3460,3460,3460,3460,0
|
|
20240320,180900,347005145,3460,3460,3460,3460,0
|
|
20240320,180800,347005145,3460,3460,3460,3460,0
|
|
20240320,180700,347005145,3460,3460,3460,3460,0
|
|
20240320,180600,347005145,3460,3460,3460,3460,0
|
|
20240320,180500,347005145,3460,3460,3460,3460,0
|
|
20240320,180400,347005145,3460,3460,3460,3460,0
|
|
20240320,180300,347005145,3460,3460,3460,3460,0
|
|
20240320,180200,347005145,3460,3460,3460,3460,0
|
|
20240320,180100,347005145,3460,3460,3460,3460,0
|
|
20240320,180000,347005145,3460,3460,3460,3460,0
|
|
20240320,175900,347005145,3460,3460,3460,3460,0
|
|
20240320,175800,347005145,3460,3460,3460,3460,0
|
|
20240320,175700,347005145,3460,3460,3460,3460,0
|
|
20240320,175600,347005145,3460,3460,3460,3460,0
|
|
20240320,175500,347005145,3460,3460,3460,3460,0
|
|
20240320,175400,347005145,3460,3460,3460,3460,0
|
|
20240320,175300,347005145,3460,3460,3460,3460,0
|
|
20240320,175200,347005145,3460,3460,3460,3460,0
|
|
20240320,175100,347005145,3460,3460,3460,3460,0
|
|
20240320,175000,347005145,3460,3460,3460,3460,0
|
|
20240320,174900,347005145,3460,3460,3460,3460,0
|
|
20240320,174800,347005145,3460,3460,3460,3460,0
|
|
20240320,174700,347005145,3460,3460,3460,3460,0
|
|
20240320,174600,347005145,3460,3460,3460,3460,0
|
|
20240320,174500,347005145,3460,3460,3460,3460,3711
|
|
20240320,174400,347005145,3460,3460,3460,3460,0
|
|
20240320,174300,347005145,3460,3460,3460,3460,0
|
|
20240320,174200,347005145,3460,3460,3460,3460,0
|
|
20240320,174100,347005145,3460,3460,3460,3460,0
|
|
20240320,174000,347005145,3460,3460,3460,3460,0
|
|
20240320,173900,347005145,3460,3460,3460,3460,0
|
|
20240320,173800,347005145,3460,3460,3460,3460,0
|
|
20240320,173700,347005145,3460,3460,3460,3460,0
|
|
20240320,173600,347005145,3460,3460,3460,3460,0
|
|
20240320,173500,347005145,3460,3460,3460,3460,0
|
|
20240320,173400,347005145,3460,3460,3460,3460,0
|
|
20240320,173300,347005145,3460,3460,3460,3460,0
|
|
20240320,173200,347005145,3460,3460,3460,3460,0
|
|
20240320,173100,347005145,3460,3460,3460,3460,0
|
|
20240320,173000,347005145,3460,3460,3460,3460,0
|
|
20240320,172900,347005145,3460,3460,3460,3460,0
|
|
20240320,172800,347005145,3460,3460,3460,3460,0
|
|
20240320,172700,347005145,3460,3460,3460,3460,0
|
|
20240320,172600,347005145,3460,3460,3460,3460,0
|
|
20240320,172500,347005145,3460,3460,3460,3460,0
|
|
20240320,172400,347005145,3460,3460,3460,3460,0
|
|
20240320,172300,347005145,3460,3460,3460,3460,0
|
|
20240320,172200,347005145,3460,3460,3460,3460,0
|
|
20240320,172100,347005145,3460,3460,3460,3460,0
|
|
20240320,172000,347005145,3460,3460,3460,3460,0
|
|
20240320,171900,347005145,3460,3460,3460,3460,0
|
|
20240320,171800,347005145,3460,3460,3460,3460,0
|
|
20240320,171700,347005145,3460,3460,3460,3460,0
|
|
20240320,171600,347005145,3460,3460,3460,3460,0
|
|
20240320,171500,347005145,3460,3460,3460,3460,3711
|
|
20240320,171400,347005145,3460,3460,3460,3460,0
|
|
20240320,171300,347005145,3460,3460,3460,3460,0
|
|
20240320,171200,347005145,3460,3460,3460,3460,0
|
|
20240320,171100,347005145,3460,3460,3460,3460,0
|
|
20240320,171000,347005145,3460,3460,3460,3460,0
|
|
20240320,170900,347005145,3460,3460,3460,3460,0
|
|
20240320,170800,347005145,3460,3460,3460,3460,0
|
|
20240320,170700,347005145,3460,3460,3460,3460,0
|
|
20240320,170600,347005145,3460,3460,3460,3460,0
|
|
20240320,170500,347005145,3460,3460,3460,3460,0
|
|
20240320,170400,347005145,3460,3460,3460,3460,0
|
|
20240320,170300,347005145,3460,3460,3460,3460,0
|
|
20240320,170200,347005145,3460,3460,3460,3460,0
|
|
20240320,170100,347005145,3460,3460,3460,3460,0
|
|
20240320,170000,347005145,3460,3460,3460,3460,0
|
|
20240320,165900,347005145,3460,3460,3460,3460,0
|
|
20240320,165800,347005145,3460,3460,3460,3460,0
|
|
20240320,165700,347005145,3460,3460,3460,3460,0
|
|
20240320,165600,347005145,3460,3460,3460,3460,0
|
|
20240320,165500,347005145,3460,3460,3460,3460,0
|
|
20240320,165400,347005145,3460,3460,3460,3460,0
|
|
20240320,165300,347005145,3460,3460,3460,3460,0
|
|
20240320,165200,347005145,3460,3460,3460,3460,0
|
|
20240320,165100,347005145,3460,3460,3460,3460,0
|
|
20240320,165000,347005145,3460,3460,3460,3460,0
|
|
20240320,164900,347005145,3460,3460,3460,3460,0
|
|
20240320,164800,347005145,3460,3460,3460,3460,0
|
|
20240320,164700,347005145,3460,3460,3460,3460,0
|
|
20240320,164600,347005145,3460,3460,3460,3460,0
|
|
20240320,164500,347005145,3460,3460,3460,3460,3711
|
|
20240320,164400,347005145,3460,3460,3460,3460,0
|
|
20240320,164300,347005145,3460,3460,3460,3460,0
|
|
20240320,164200,347005145,3460,3460,3460,3460,0
|
|
20240320,164100,347005145,3460,3460,3460,3460,0
|
|
20240320,164000,347005145,3460,3460,3460,3460,0
|
|
20240320,163900,347005145,3460,3460,3460,3460,0
|
|
20240320,163800,347005145,3460,3460,3460,3460,0
|
|
20240320,163700,347005145,3460,3460,3460,3460,0
|
|
20240320,163600,347005145,3460,3460,3460,3460,0
|
|
20240320,163500,347005145,3460,3460,3460,3460,0
|
|
20240320,163400,347005145,3460,3460,3460,3460,0
|
|
20240320,163300,347005145,3460,3460,3460,3460,0
|
|
20240320,163200,347005145,3460,3460,3460,3460,0
|
|
20240320,163100,347005145,3460,3460,3460,3460,0
|
|
20240320,163000,347005145,3460,3460,3460,3460,0
|
|
20240320,162900,347005145,3460,3460,3460,3460,0
|
|
20240320,162800,347005145,3460,3460,3460,3460,0
|
|
20240320,162700,347005145,3460,3460,3460,3460,0
|
|
20240320,162600,347005145,3460,3460,3460,3460,0
|
|
20240320,162500,347005145,3460,3460,3460,3460,0
|
|
20240320,162400,347005145,3460,3460,3460,3460,0
|
|
20240320,162300,347005145,3460,3460,3460,3460,0
|
|
20240320,162200,347005145,3460,3460,3460,3460,0
|
|
20240320,162100,347005145,3460,3460,3460,3460,0
|
|
20240320,162000,347005145,3460,3460,3460,3460,0
|
|
20240320,161900,347005145,3460,3460,3460,3460,0
|
|
20240320,161800,347005145,3460,3460,3460,3460,0
|
|
20240320,161700,347005145,3460,3460,3460,3460,0
|
|
20240320,161600,347005145,3460,3460,3460,3460,0
|
|
20240320,161500,347005145,3460,3460,3460,3460,3711
|
|
20240320,161400,347005145,3460,3460,3460,3460,0
|
|
20240320,161300,347005145,3460,3460,3460,3460,0
|
|
20240320,161200,347005145,3460,3460,3460,3460,0
|
|
20240320,161100,347005145,3460,3460,3460,3460,0
|
|
20240320,161000,347005145,3460,3460,3460,3460,0
|
|
20240320,160900,347005145,3460,3460,3460,3460,0
|
|
20240320,160800,347005145,3460,3460,3460,3460,0
|
|
20240320,160700,347005145,3460,3460,3460,3460,0
|
|
20240320,160600,347005145,3460,3460,3460,3460,0
|
|
20240320,160500,347005145,3460,3460,3460,3460,0
|
|
20240320,160400,347005145,3460,3460,3460,3460,0
|
|
20240320,160300,347005145,3460,3460,3460,3460,0
|
|
20240320,160200,347005145,3460,3460,3460,3460,0
|
|
20240320,160100,347005145,3460,3460,3460,3460,0
|
|
20240320,160000,347005145,3460,3460,3460,3460,0
|
|
20240320,155900,347005145,3460,3460,3460,3460,0
|
|
20240320,155800,347005145,3460,3460,3460,3460,0
|
|
20240320,155700,347005145,3460,3460,3460,3460,0
|
|
20240320,155600,347005145,3460,3460,3460,3460,0
|
|
20240320,155500,347005145,3460,3460,3460,3460,0
|
|
20240320,155400,347005145,3460,3460,3460,3460,0
|
|
20240320,155300,347005145,3460,3460,3460,3460,0
|
|
20240320,155200,347005145,3460,3460,3460,3460,0
|
|
20240320,155100,347005145,3460,3460,3460,3460,0
|
|
20240320,155000,347005145,3460,3460,3460,3460,0
|
|
20240320,154900,347005145,3460,3460,3460,3460,0
|
|
20240320,154800,347005145,3460,3460,3460,3460,0
|
|
20240320,154700,347005145,3460,3460,3460,3460,0
|
|
20240320,154600,347005145,3460,3460,3460,3460,0
|
|
20240320,154500,347005145,3460,3460,3460,3460,3711
|
|
20240320,154400,347005145,3460,3460,3460,3460,0
|
|
20240320,154300,347005145,3460,3460,3460,3460,0
|
|
20240320,154200,347005145,3460,3460,3460,3460,0
|
|
20240320,154100,347005145,3460,3460,3460,3460,0
|
|
20240320,154000,347005145,3460,3460,3460,3460,0
|
|
20240320,153900,347005145,3460,3460,3460,3460,0
|
|
20240320,153800,347005145,3460,3460,3460,3460,0
|
|
20240320,153700,347005145,3460,3460,3460,3460,0
|
|
20240320,153600,347005145,3460,3460,3460,3460,0
|
|
20240320,153500,347005145,3460,3460,3460,3460,0
|
|
20240320,153400,347005145,3460,3460,3460,3460,0
|
|
20240320,153300,347005145,3460,3460,3460,3460,0
|
|
20240320,153200,347005145,3460,3460,3460,3460,0
|
|
20240320,153100,347005145,3460,3460,3460,3460,0
|
|
20240320,153000,347005145,3460,3460,3460,3460,3711
|
|
20240320,152900,334165085,3450,3450,3450,3450,0
|
|
20240320,152800,334165085,3450,3450,3450,3450,0
|
|
20240320,152700,334165085,3450,3450,3450,3450,0
|
|
20240320,152600,334165085,3450,3450,3450,3450,0
|
|
20240320,152500,334165085,3450,3450,3450,3450,0
|
|
20240320,152400,334165085,3450,3450,3450,3450,0
|
|
20240320,152300,334165085,3450,3450,3450,3450,0
|
|
20240320,152200,334165085,3450,3450,3450,3450,0
|
|
20240320,152100,334165085,3450,3450,3450,3450,0
|
|
20240320,152000,334165085,3450,3450,3450,3450,0
|
|
20240320,151900,334165085,3450,3450,3460,3450,1777
|
|
20240320,151800,328020910,3455,3455,3455,3445,1216
|
|
20240320,151700,323831740,3460,3455,3460,3455,3147
|
|
20240320,151600,312958850,3455,3455,3455,3455,27
|
|
20240320,151500,312865565,3455,3450,3455,3450,25
|
|
20240320,151400,312779200,3450,3450,3455,3450,1201
|
|
20240320,151300,308635695,3450,3450,3450,3450,130
|
|
20240320,151200,308187195,3450,3450,3450,3450,14
|
|
20240320,151100,308138895,3450,3450,3450,3435,132
|
|
20240320,151000,307684995,3450,3450,3450,3450,26
|
|
20240320,150900,307595295,3450,3450,3450,3450,27
|
|
20240320,150800,307502145,3450,3455,3455,3450,32
|
|
20240320,150700,307391715,3455,3440,3455,3435,1577
|
|
20240320,150600,301958305,3450,3450,3450,3450,172
|
|
20240320,150500,301364905,3450,3450,3450,3450,30
|
|
20240320,150400,301261405,3450,3450,3450,3445,260
|
|
20240320,150300,300364740,3450,3450,3450,3445,67
|
|
20240320,150200,300133780,3445,3450,3450,3445,33
|
|
20240320,150100,300020000,3450,3450,3450,3450,26
|
|
20240320,150000,299930300,3450,3450,3450,3450,20
|
|
20240320,145900,299861300,3450,3450,3450,3450,59
|
|
20240320,145800,299657750,3450,3455,3455,3450,36
|
|
20240320,145700,299533460,3455,3455,3455,3455,42
|
|
20240320,145600,299388350,3455,3455,3455,3455,47
|
|
20240320,145500,299225965,3455,3455,3455,3455,44
|
|
20240320,145400,299073945,3455,3455,3455,3455,46
|
|
20240320,145300,298915015,3455,3455,3455,3455,38
|
|
20240320,145200,298783725,3455,3455,3455,3450,53
|
|
20240320,145100,298600710,3455,3455,3455,3455,39
|
|
20240320,145000,298465965,3455,3455,3455,3455,47
|
|
20240320,144900,298303580,3455,3455,3455,3455,43
|
|
20240320,144800,298155015,3455,3450,3455,3450,222
|
|
20240320,144700,297388635,3450,3450,3450,3450,53
|
|
20240320,144600,297205785,3450,3450,3450,3450,37
|
|
20240320,144500,297078135,3450,3450,3450,3450,49
|
|
20240320,144400,296909085,3450,3455,3455,3450,40
|
|
20240320,144300,296771060,3455,3450,3455,3450,5475
|
|
20240320,144200,277882140,3450,3450,3450,3440,41
|
|
20240320,144100,277740710,3450,3450,3450,3450,53
|
|
20240320,144000,277557860,3455,3450,3455,3450,52
|
|
20240320,143900,277378295,3450,3450,3455,3440,109
|
|
20240320,143800,277002745,3455,3450,3455,3450,49
|
|
20240320,143700,276833460,3455,3455,3455,3450,40
|
|
20240320,143600,276695270,3455,3450,3455,3450,44
|
|
20240320,143500,276543325,3450,3450,3455,3450,584
|
|
20240320,143400,274525635,3455,3450,3455,3450,51
|
|
20240320,143300,274349535,3450,3450,3450,3450,35
|
|
20240320,143200,274228785,3450,3450,3450,3450,55
|
|
20240320,143100,274039035,3450,3450,3450,3450,37
|
|
20240320,143000,273911385,3450,3450,3450,3450,187
|
|
20240320,142900,273266235,3450,3450,3450,3450,553
|
|
20240320,142800,271358385,3450,3450,3450,3450,36
|
|
20240320,142700,271234185,3450,3450,3450,3450,48
|
|
20240320,142600,271068585,3450,3450,3450,3450,43
|
|
20240320,142500,270920235,3450,3450,3450,3450,47
|
|
20240320,142400,270758085,3450,3450,3450,3450,39
|
|
20240320,142300,270623535,3450,3450,3450,3450,40
|
|
20240320,142200,270485535,3450,3450,3450,3450,37
|
|
20240320,142100,270357885,3450,3450,3450,3450,37
|
|
20240320,142000,270230235,3450,3450,3450,3445,500
|
|
20240320,141900,268507475,3450,3450,3450,3450,38
|
|
20240320,141800,268376375,3450,3450,3450,3450,53
|
|
20240320,141700,268193525,3450,3450,3450,3450,36
|
|
20240320,141600,268069325,3450,3445,3450,3445,49
|
|
20240320,141500,267900335,3450,3455,3455,3445,59
|
|
20240320,141400,267696830,3455,3455,3455,3455,47
|
|
20240320,141300,267534445,3455,3450,3455,3445,1338
|
|
20240320,141200,262918390,3450,3445,3450,3445,339
|
|
20240320,141100,261749000,3445,3450,3450,3445,65
|
|
20240320,141000,261525000,3450,3450,3450,3450,37
|
|
20240320,140900,261397350,3450,3450,3450,3450,53
|
|
20240320,140800,261214500,3450,3450,3450,3450,37
|
|
20240320,140700,261086850,3450,3450,3450,3450,47
|
|
20240320,140600,260924700,3450,3445,3450,3445,44
|
|
20240320,140500,260772905,3445,3450,3450,3445,350
|
|
20240320,140400,259565420,3450,3450,3450,3450,38
|
|
20240320,140300,259434320,3445,3440,3445,3440,39
|
|
20240320,140200,259300100,3440,3440,3440,3435,397
|
|
20240320,140100,257935170,3440,3440,3440,3440,37
|
|
20240320,140000,257807890,3440,3440,3440,3440,39
|
|
20240320,135900,257673730,3440,3440,3440,3440,37
|
|
20240320,135800,257546450,3440,3440,3440,3440,65
|
|
20240320,135700,257322850,3440,3440,3440,3440,42
|
|
20240320,135600,257178370,3435,3440,3440,3435,3048
|
|
20240320,135500,246708250,3440,3450,3450,3440,43
|
|
20240320,135400,246559920,3440,3435,3440,3435,1332
|
|
20240320,135300,241984495,3435,3435,3435,3435,48
|
|
20240320,135200,241819615,3435,3435,3435,3435,36
|
|
20240320,135100,241695955,3435,3435,3435,3435,48
|
|
20240320,135000,241531075,3435,3435,3435,3435,14
|
|
20240320,134900,241482985,3430,3430,3430,3430,0
|
|
20240320,134800,241482985,3430,3440,3440,3430,1676
|
|
20240320,134700,235734235,3440,3440,3440,3440,3
|
|
20240320,134600,235723915,3440,3440,3440,3440,1
|
|
20240320,134500,235720475,3430,3430,3430,3430,0
|
|
20240320,134400,235720475,3430,3430,3430,3430,1506
|
|
20240320,134300,230554895,3430,3430,3430,3430,3
|
|
20240320,134200,230544605,3430,3430,3430,3430,502
|
|
20240320,134100,228822745,3430,3430,3430,3430,3
|
|
20240320,134000,228812455,3430,3430,3430,3430,2
|
|
20240320,133900,228805595,3430,3430,3430,3430,3
|
|
20240320,133800,228795305,3430,3430,3430,3430,18
|
|
20240320,133700,228733565,3430,3440,3440,3430,34
|
|
20240320,133600,228616835,3445,3445,3445,3445,2
|
|
20240320,133500,228609945,3445,3445,3445,3445,3
|
|
20240320,133400,228599610,3445,3445,3445,3445,2
|
|
20240320,133300,228592720,3445,3450,3450,3445,4
|
|
20240320,133200,228578935,3435,3435,3440,3435,3
|
|
20240320,133100,228568625,3430,3440,3440,3430,2608
|
|
20240320,133000,219623005,3450,3450,3450,3440,36
|
|
20240320,132900,219499105,3450,3435,3450,3435,4
|
|
20240320,132800,219485335,3450,3435,3450,3435,3
|
|
20240320,132700,219475000,3450,3435,3450,3435,2
|
|
20240320,132600,219468115,3450,3435,3450,3435,6
|
|
20240320,132500,219447455,3445,3435,3445,3435,76
|
|
20240320,132400,219185665,3445,3435,3445,3435,3
|
|
20240320,132300,219175340,3445,3435,3445,3425,304
|
|
20240320,132200,218133475,3445,3445,3445,3445,3
|
|
20240320,132100,218123140,3445,3445,3445,3445,2
|
|
20240320,132000,218116250,3445,3445,3445,3445,3
|
|
20240320,131900,218105915,3445,3445,3445,3445,1
|
|
20240320,131800,218102470,3435,3445,3445,3435,4003
|
|
20240320,131700,204352105,3445,3445,3445,3445,2
|
|
20240320,131600,204345215,3445,3445,3445,3445,4
|
|
20240320,131500,204331435,3450,3445,3455,3445,4
|
|
20240320,131400,204317640,3435,3435,3435,3435,0
|
|
20240320,131300,204317640,3435,3455,3455,3435,1473
|
|
20240320,131200,199237865,3455,3455,3455,3455,5
|
|
20240320,131100,199220590,3455,3455,3455,3455,89
|
|
20240320,131000,198913095,3455,3455,3455,3455,2
|
|
20240320,130900,198906185,3455,3455,3455,3455,3
|
|
20240320,130800,198895820,3455,3455,3455,3455,2
|
|
20240320,130700,198888910,3455,3445,3455,3445,17
|
|
20240320,130600,198830335,3455,3455,3455,3445,2962
|
|
20240320,130500,188626215,3455,3455,3455,3455,3
|
|
20240320,130400,188615850,3455,3455,3455,3455,2
|
|
20240320,130300,188608940,3455,3455,3455,3455,3
|
|
20240320,130200,188598575,3455,3455,3455,3455,2
|
|
20240320,130100,188591665,3455,3455,3455,3455,3
|
|
20240320,130000,188581300,3455,3445,3455,3445,210
|
|
20240320,125900,187855760,3455,3445,3455,3445,102
|
|
20240320,125800,187504350,3450,3450,3450,3450,232
|
|
20240320,125700,186703950,3450,3450,3450,3450,3
|
|
20240320,125600,186693600,3450,3450,3450,3450,3
|
|
20240320,125500,186683250,3440,3440,3440,3440,5
|
|
20240320,125400,186666050,3440,3450,3450,3440,308
|
|
20240320,125300,185606500,3450,3450,3450,3450,2
|
|
20240320,125200,185599600,3450,3450,3450,3450,3
|
|
20240320,125100,185589250,3450,3450,3450,3450,2
|
|
20240320,125000,185582350,3450,3450,3450,3450,3
|
|
20240320,124900,185572000,3450,3450,3450,3450,2
|
|
20240320,124800,185565100,3450,3450,3450,3450,3
|
|
20240320,124700,185554750,3450,3450,3450,3450,2
|
|
20240320,124600,185547850,3450,3450,3450,3450,3
|
|
20240320,124500,185537500,3450,3450,3450,3450,4003
|
|
20240320,124400,171727150,3440,3440,3440,3440,0
|
|
20240320,124300,171727150,3440,3440,3440,3440,0
|
|
20240320,124200,171727150,3440,3445,3450,3440,959
|
|
20240320,124100,168423190,3440,3440,3440,3440,0
|
|
20240320,124000,168423190,3440,3440,3440,3440,0
|
|
20240320,123900,168423190,3440,3440,3440,3440,0
|
|
20240320,123800,168423190,3440,3440,3440,3440,2004
|
|
20240320,123700,161529430,3440,3440,3440,3440,2
|
|
20240320,123600,161522550,3440,3440,3440,3440,5
|
|
20240320,123500,161505350,3440,3440,3440,3440,3
|
|
20240320,123400,161495030,3440,3440,3440,3440,2
|
|
20240320,123300,161488150,3440,3440,3440,3440,3
|
|
20240320,123200,161477830,3440,3440,3440,3440,150
|
|
20240320,123100,160961830,3435,3435,3435,3435,0
|
|
20240320,123000,160961830,3435,3435,3435,3435,304
|
|
20240320,122900,159917590,3435,3435,3435,3435,3
|
|
20240320,122800,159907285,3435,3435,3435,3435,3
|
|
20240320,122700,159896980,3430,3430,3430,3430,0
|
|
20240320,122600,159896980,3430,3430,3430,3430,300
|
|
20240320,122500,158867980,3430,3430,3430,3430,3
|
|
20240320,122400,158857690,3430,3430,3430,3430,1763
|
|
20240320,122300,152810600,3430,3430,3430,3430,104
|
|
20240320,122200,152453880,3430,3430,3430,3430,8
|
|
20240320,122100,152426440,3430,3430,3430,3430,3
|
|
20240320,122000,152416150,3430,3430,3430,3430,2
|
|
20240320,121900,152409290,3430,3430,3430,3430,3
|
|
20240320,121800,152399000,3430,3430,3430,3430,5
|
|
20240320,121700,152381850,3430,3430,3430,3430,638
|
|
20240320,121600,150193510,3435,3425,3435,3425,3
|
|
20240320,121500,150183215,3435,3425,3435,3425,2
|
|
20240320,121400,150176355,3435,3425,3435,3425,3
|
|
20240320,121300,150166060,3435,3425,3435,3425,2
|
|
20240320,121200,150159200,3435,3425,3435,3425,3
|
|
20240320,121100,150148905,3435,3425,3435,3425,2
|
|
20240320,121000,150142045,3435,3425,3435,3425,3
|
|
20240320,120900,150131750,3435,3425,3435,3425,2
|
|
20240320,120800,150124890,3435,3425,3435,3425,3
|
|
20240320,120700,150114595,3435,3435,3435,3425,17
|
|
20240320,120600,150056210,3435,3430,3435,3430,18
|
|
20240320,120500,149994465,3430,3425,3430,3425,2
|
|
20240320,120400,149987610,3430,3425,3430,3425,3
|
|
20240320,120300,149977325,3430,3425,3430,3425,2
|
|
20240320,120200,149970470,3430,3425,3430,3425,3
|
|
20240320,120100,149960185,3430,3425,3430,3425,2
|
|
20240320,120000,149953330,3430,3425,3430,3425,7
|
|
20240320,115900,149929330,3430,3435,3435,3430,14
|
|
20240320,115800,149881295,3435,3435,3435,3435,2
|
|
20240320,115700,149874425,3435,3435,3435,3435,3
|
|
20240320,115600,149864120,3435,3435,3435,3435,3
|
|
20240320,115500,149853815,3425,3425,3425,3425,0
|
|
20240320,115400,149853815,3425,3425,3425,3425,0
|
|
20240320,115300,149853815,3425,3425,3425,3425,0
|
|
20240320,115200,149853815,3425,3425,3425,3425,1
|
|
20240320,115100,149850390,3430,3425,3430,3425,3
|
|
20240320,115000,149840105,3430,3425,3430,3425,2
|
|
20240320,114900,149833250,3430,3425,3430,3425,3
|
|
20240320,114800,149822965,3430,3425,3430,3425,2
|
|
20240320,114700,149816110,3430,3425,3430,3425,3
|
|
20240320,114600,149805825,3430,3425,3430,3425,2
|
|
20240320,114500,149798970,3430,3430,3430,3425,42
|
|
20240320,114400,149654915,3435,3435,3435,3435,2
|
|
20240320,114300,149648045,3435,3435,3435,3435,3
|
|
20240320,114200,149637740,3435,3435,3435,3435,5
|
|
20240320,114100,149620565,3435,3435,3435,3435,2
|
|
20240320,114000,149613695,3435,3435,3435,3435,3
|
|
20240320,113900,149603390,3435,3435,3435,3435,2
|
|
20240320,113800,149596520,3435,3435,3435,3435,3
|
|
20240320,113700,149586215,3435,3435,3435,3435,3
|
|
20240320,113600,149575910,3430,3430,3430,3430,0
|
|
20240320,113500,149575910,3430,3430,3430,3430,15
|
|
20240320,113400,149524460,3435,3425,3435,3425,3
|
|
20240320,113300,149514165,3435,3425,3435,3415,502
|
|
20240320,113200,147799705,3430,3430,3430,3430,3
|
|
20240320,113100,147789415,3430,3430,3430,3430,7
|
|
20240320,113000,147765405,3430,3430,3430,3430,0
|
|
20240320,112900,147765405,3430,3430,3430,3430,500
|
|
20240320,112800,146050405,3435,3425,3435,3425,3
|
|
20240320,112700,146040110,3435,3425,3435,3425,2
|
|
20240320,112600,146033250,3435,3425,3435,3425,3
|
|
20240320,112500,146022955,3435,3425,3435,3425,2
|
|
20240320,112400,146016095,3435,3425,3435,3425,33
|
|
20240320,112300,145902905,3430,3425,3430,3425,203
|
|
20240320,112200,145206625,3430,3425,3430,3425,2
|
|
20240320,112100,145199770,3430,3420,3430,3420,1371
|
|
20240320,112000,140510920,3420,3420,3420,3420,0
|
|
20240320,111900,140510920,3420,3425,3425,3420,228
|
|
20240320,111800,139731145,3425,3435,3435,3425,783
|
|
20240320,111700,137049350,3435,3435,3435,3435,3
|
|
20240320,111600,137039045,3435,3435,3435,3435,2
|
|
20240320,111500,137032175,3435,3435,3435,3435,3
|
|
20240320,111400,137021870,3435,3435,3435,3435,7
|
|
20240320,111300,136997825,3435,3435,3435,3435,3
|
|
20240320,111200,136987520,3435,3435,3435,3435,2
|
|
20240320,111100,136980650,3435,3435,3435,3435,3
|
|
20240320,111000,136970345,3435,3435,3435,3435,2
|
|
20240320,110900,136963475,3435,3435,3435,3435,3
|
|
20240320,110800,136953170,3435,3435,3435,3435,2
|
|
20240320,110700,136946300,3435,3435,3435,3435,3
|
|
20240320,110600,136935995,3435,3435,3435,3435,5
|
|
20240320,110500,136918820,3435,3435,3435,3435,2
|
|
20240320,110400,136911950,3435,3435,3435,3435,3
|
|
20240320,110300,136901645,3435,3435,3435,3435,2
|
|
20240320,110200,136894775,3435,3435,3435,3435,3
|
|
20240320,110100,136884470,3435,3435,3435,3435,2
|
|
20240320,110000,136877600,3435,3435,3435,3435,3
|
|
20240320,105900,136867295,3435,3435,3435,3435,2
|
|
20240320,105800,136860425,3435,3435,3435,3435,3
|
|
20240320,105700,136850120,3435,3435,3435,3435,3
|
|
20240320,105600,136839815,3435,3435,3435,3435,4
|
|
20240320,105500,136826075,3425,3425,3425,3425,248
|
|
20240320,105400,135976675,3430,3435,3435,3430,1082
|
|
20240320,105300,132265370,3440,3440,3440,3440,2
|
|
20240320,105200,132258490,3440,3440,3440,3440,3
|
|
20240320,105100,132248170,3440,3440,3440,3440,2
|
|
20240320,105000,132241290,3440,3440,3440,3440,403
|
|
20240320,104900,130854970,3440,3440,3440,3440,2
|
|
20240320,104800,130848090,3440,3440,3440,3440,5
|
|
20240320,104700,130830890,3440,3440,3440,3440,3
|
|
20240320,104600,130820570,3440,3440,3440,3440,2
|
|
20240320,104500,130813690,3440,3440,3440,3440,3
|
|
20240320,104400,130803370,3440,3440,3440,3440,2
|
|
20240320,104300,130796490,3440,3440,3440,3440,3
|
|
20240320,104200,130786170,3440,3440,3440,3440,2
|
|
20240320,104100,130779290,3440,3440,3440,3440,3
|
|
20240320,104000,130768970,3440,3440,3440,3440,2
|
|
20240320,103900,130762090,3440,3440,3440,3440,3
|
|
20240320,103800,130751770,3440,3440,3440,3440,2
|
|
20240320,103700,130744890,3440,3440,3440,3440,38
|
|
20240320,103600,130614170,3435,3435,3435,3435,0
|
|
20240320,103500,130614170,3435,3435,3435,3435,0
|
|
20240320,103400,130614170,3435,3435,3435,3435,121
|
|
20240320,103300,130198535,3440,3440,3440,3440,408
|
|
20240320,103200,128795015,3445,3445,3445,3445,40
|
|
20240320,103100,128657215,3445,3445,3445,3445,0
|
|
20240320,103000,128657215,3445,3445,3445,3445,0
|
|
20240320,102900,128657215,3445,3450,3450,3445,7
|
|
20240320,102800,128633090,3450,3450,3450,3450,3
|
|
20240320,102700,128622740,3450,3450,3450,3450,2
|
|
20240320,102600,128615840,3450,3445,3450,3445,2
|
|
20240320,102500,128608945,3445,3445,3445,3445,1000
|
|
20240320,102400,125163945,3440,3445,3445,3435,4102
|
|
20240320,102300,111073540,3445,3440,3445,3435,809
|
|
20240320,102200,108291580,3440,3440,3440,3440,0
|
|
20240320,102100,108291580,3440,3440,3440,3440,0
|
|
20240320,102000,108291580,3440,3445,3445,3440,212
|
|
20240320,101900,107561255,3440,3440,3440,3440,0
|
|
20240320,101800,107561255,3440,3440,3440,3440,102
|
|
20240320,101700,107210375,3440,3440,3440,3440,66
|
|
20240320,101600,106983335,3445,3445,3445,3445,3
|
|
20240320,101500,106973000,3445,3445,3445,3445,4
|
|
20240320,101400,106959220,3440,3435,3440,3435,912
|
|
20240320,101300,103824025,3435,3435,3435,3435,9
|
|
20240320,101200,103793110,3435,3435,3435,3435,1
|
|
20240320,101100,103789675,3435,3435,3440,3435,5003
|
|
20240320,101000,86604360,3440,3430,3440,3430,10
|
|
20240320,100900,86570000,3440,3420,3440,3420,509
|
|
20240320,100800,84828760,3440,3425,3440,3425,5039
|
|
20240320,100700,67523265,3430,3420,3430,3420,2
|
|
20240320,100600,67516415,3410,3410,3410,3410,342
|
|
20240320,100500,66350195,3430,3420,3430,3420,3
|
|
20240320,100400,66339915,3430,3420,3430,3420,2
|
|
20240320,100300,66333065,3430,3420,3430,3420,3
|
|
20240320,100200,66322785,3430,3415,3430,3415,13
|
|
20240320,100100,66278270,3405,3405,3405,3405,0
|
|
20240320,100000,66278270,3405,3405,3405,3405,3384
|
|
20240320,095900,54755750,3405,3405,3405,3405,3
|
|
20240320,095800,54745535,3405,3405,3405,3405,7
|
|
20240320,095700,54721700,3405,3405,3405,3405,3
|
|
20240320,095600,54711485,3405,3405,3405,3405,2
|
|
20240320,095500,54704675,3405,3405,3405,3405,3
|
|
20240320,095400,54694460,3405,3405,3405,3405,5
|
|
20240320,095300,54677435,3405,3405,3405,3405,2
|
|
20240320,095200,54670625,3405,3405,3405,3405,4
|
|
20240320,095100,54657005,3405,3405,3405,3405,117
|
|
20240320,095000,54258620,3405,3405,3405,3405,758
|
|
20240320,094900,51677630,3400,3400,3400,3400,101
|
|
20240320,094800,51334230,3405,3405,3405,3405,208
|
|
20240320,094700,50625990,3405,3405,3405,3405,2
|
|
20240320,094600,50619180,3400,3400,3400,3400,258
|
|
20240320,094500,49741980,3400,3405,3405,3400,845
|
|
20240320,094400,46868905,3405,3405,3405,3405,0
|
|
20240320,094300,46868905,3405,3405,3405,3405,0
|
|
20240320,094200,46868905,3405,3405,3405,3405,0
|
|
20240320,094100,46868905,3405,3405,3405,3405,0
|
|
20240320,094000,46868905,3405,3405,3405,3405,0
|
|
20240320,093900,46868905,3405,3405,3435,3405,383
|
|
20240320,093800,45562310,3400,3400,3400,3400,1
|
|
20240320,093700,45558910,3400,3390,3400,3390,17
|
|
20240320,093600,45501255,3390,3390,3390,3390,0
|
|
20240320,093500,45501255,3390,3390,3390,3390,4567
|
|
20240320,093400,30019125,3390,3400,3400,3390,832
|
|
20240320,093300,27197375,3400,3405,3405,3400,211
|
|
20240320,093200,26479460,3405,3405,3405,3405,2
|
|
20240320,093100,26472650,3405,3405,3405,3405,3
|
|
20240320,093000,26462435,3405,3405,3405,3405,2
|
|
20240320,092900,26455625,3405,3405,3405,3405,3
|
|
20240320,092800,26445410,3405,3405,3405,3405,2
|
|
20240320,092700,26438600,3405,3405,3405,3405,3
|
|
20240320,092600,26428385,3405,3405,3405,3405,1
|
|
20240320,092500,26424980,3400,3400,3400,3400,0
|
|
20240320,092400,26424980,3400,3400,3400,3400,2
|
|
20240320,092300,26418180,3400,3400,3400,3400,4
|
|
20240320,092200,26404580,3395,3395,3395,3395,0
|
|
20240320,092100,26404580,3395,3395,3395,3395,3
|
|
20240320,092000,26394395,3395,3395,3395,3395,2
|
|
20240320,091900,26387605,3395,3400,3400,3395,4
|
|
20240320,091800,26374020,3400,3415,3415,3395,1725
|
|
20240320,091700,20511585,3415,3415,3415,3415,1
|
|
20240320,091600,20508170,3405,3415,3415,3405,3153
|
|
20240320,091500,9760425,3435,3435,3435,3435,2
|
|
20240320,091400,9753555,3435,3435,3435,3435,3
|
|
20240320,091300,9743250,3435,3435,3435,3435,2
|
|
20240320,091200,9736380,3435,3435,3435,3435,603
|
|
20240320,091100,7665075,3435,3435,3435,3435,302
|
|
20240320,091000,6627705,3435,3430,3435,3430,773
|
|
20240320,090900,3976310,3430,3425,3430,3425,110
|
|
20240320,090800,3599045,3420,3425,3425,3420,92
|
|
20240320,090700,3284025,3425,3425,3425,3425,2
|
|
20240320,090600,3277175,3425,3425,3425,3425,403
|
|
20240320,090500,1896900,3425,3425,3425,3425,3
|
|
20240320,090400,1886625,3405,3410,3410,3405,216
|
|
20240320,090300,1150105,3430,3430,3430,3430,16
|
|
20240320,090200,1095225,3430,3430,3430,3430,3
|
|
20240320,090100,1084935,3430,3430,3430,3430,102
|
|
20240320,090000,735075,3430,3435,3435,3430,212
|