625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,192200,527966875,3200,3200,3200,3200,623
|
|
20240321,192100,527966875,3200,3200,3200,3200,0
|
|
20240321,192000,527966875,3200,3200,3200,3200,0
|
|
20240321,191900,527966875,3200,3200,3200,3200,0
|
|
20240321,191800,527966875,3200,3200,3200,3200,0
|
|
20240321,191700,527966875,3200,3200,3200,3200,0
|
|
20240321,191600,527966875,3200,3200,3200,3200,0
|
|
20240321,191500,527966875,3200,3200,3200,3200,0
|
|
20240321,191400,527966875,3200,3200,3200,3200,0
|
|
20240321,191300,527966875,3200,3200,3200,3200,0
|
|
20240321,191200,527966875,3200,3200,3200,3200,0
|
|
20240321,191100,527966875,3200,3200,3200,3200,0
|
|
20240321,191000,527966875,3200,3200,3200,3200,0
|
|
20240321,190900,527966875,3200,3200,3200,3200,0
|
|
20240321,190800,527966875,3200,3200,3200,3200,0
|
|
20240321,190700,527966875,3200,3200,3200,3200,0
|
|
20240321,190600,527966875,3200,3200,3200,3200,0
|
|
20240321,190500,527966875,3200,3200,3200,3200,0
|
|
20240321,190400,527966875,3200,3200,3200,3200,0
|
|
20240321,190300,527966875,3200,3200,3200,3200,0
|
|
20240321,190200,527966875,3200,3200,3200,3200,0
|
|
20240321,190100,527966875,3200,3200,3200,3200,0
|
|
20240321,190000,527966875,3200,3200,3200,3200,0
|
|
20240321,185900,527966875,3200,3200,3200,3200,0
|
|
20240321,185800,527966875,3200,3200,3200,3200,0
|
|
20240321,185700,527966875,3200,3200,3200,3200,0
|
|
20240321,185600,527966875,3200,3200,3200,3200,0
|
|
20240321,185500,527966875,3200,3200,3200,3200,0
|
|
20240321,185400,527966875,3200,3200,3200,3200,0
|
|
20240321,185300,527966875,3200,3200,3200,3200,0
|
|
20240321,185200,527966875,3200,3200,3200,3200,623
|
|
20240321,185100,527966875,3200,3200,3200,3200,0
|
|
20240321,185000,527966875,3200,3200,3200,3200,0
|
|
20240321,184900,527966875,3200,3200,3200,3200,0
|
|
20240321,184800,527966875,3200,3200,3200,3200,0
|
|
20240321,184700,527966875,3200,3200,3200,3200,0
|
|
20240321,184600,527966875,3200,3200,3200,3200,0
|
|
20240321,184500,527966875,3200,3200,3200,3200,0
|
|
20240321,184400,527966875,3200,3200,3200,3200,0
|
|
20240321,184300,527966875,3200,3200,3200,3200,0
|
|
20240321,184200,527966875,3200,3200,3200,3200,0
|
|
20240321,184100,527966875,3200,3200,3200,3200,0
|
|
20240321,184000,527966875,3200,3200,3200,3200,0
|
|
20240321,183900,527966875,3200,3200,3200,3200,0
|
|
20240321,183800,527966875,3200,3200,3200,3200,0
|
|
20240321,183700,527966875,3200,3200,3200,3200,0
|
|
20240321,183600,527966875,3200,3200,3200,3200,0
|
|
20240321,183500,527966875,3200,3200,3200,3200,0
|
|
20240321,183400,527966875,3200,3200,3200,3200,0
|
|
20240321,183300,527966875,3200,3200,3200,3200,0
|
|
20240321,183200,527966875,3200,3200,3200,3200,0
|
|
20240321,183100,527966875,3200,3200,3200,3200,0
|
|
20240321,183000,527966875,3200,3200,3200,3200,0
|
|
20240321,182900,527966875,3200,3200,3200,3200,0
|
|
20240321,182800,527966875,3200,3200,3200,3200,0
|
|
20240321,182700,527966875,3200,3200,3200,3200,0
|
|
20240321,182600,527966875,3200,3200,3200,3200,0
|
|
20240321,182500,527966875,3200,3200,3200,3200,0
|
|
20240321,182400,527966875,3200,3200,3200,3200,0
|
|
20240321,182300,527966875,3200,3200,3200,3200,0
|
|
20240321,182200,527966875,3200,3200,3200,3200,623
|
|
20240321,182100,527966875,3200,3200,3200,3200,0
|
|
20240321,182000,527966875,3200,3200,3200,3200,0
|
|
20240321,181900,527966875,3200,3200,3200,3200,0
|
|
20240321,181800,527966875,3200,3200,3200,3200,0
|
|
20240321,181700,527966875,3200,3200,3200,3200,0
|
|
20240321,181600,527966875,3200,3200,3200,3200,0
|
|
20240321,181500,527966875,3200,3200,3200,3200,0
|
|
20240321,181400,527966875,3200,3200,3200,3200,0
|
|
20240321,181300,527966875,3200,3200,3200,3200,0
|
|
20240321,181200,527966875,3200,3200,3200,3200,0
|
|
20240321,181100,527966875,3200,3200,3200,3200,0
|
|
20240321,181000,527966875,3200,3200,3200,3200,0
|
|
20240321,180900,527966875,3200,3200,3200,3200,0
|
|
20240321,180800,527966875,3200,3200,3200,3200,0
|
|
20240321,180700,527966875,3200,3200,3200,3200,0
|
|
20240321,180600,527966875,3200,3200,3200,3200,0
|
|
20240321,180500,527966875,3200,3200,3200,3200,0
|
|
20240321,180400,527966875,3200,3200,3200,3200,0
|
|
20240321,180300,527966875,3200,3200,3200,3200,0
|
|
20240321,180200,527966875,3200,3200,3200,3200,0
|
|
20240321,180100,527966875,3200,3200,3200,3200,0
|
|
20240321,180000,527966875,3200,3200,3200,3200,0
|
|
20240321,175900,527966875,3200,3200,3200,3200,0
|
|
20240321,175800,527966875,3200,3200,3200,3200,0
|
|
20240321,175700,527966875,3200,3200,3200,3200,0
|
|
20240321,175600,527966875,3200,3200,3200,3200,0
|
|
20240321,175500,527966875,3200,3200,3200,3200,0
|
|
20240321,175400,527966875,3200,3200,3200,3200,0
|
|
20240321,175300,527966875,3200,3200,3200,3200,0
|
|
20240321,175200,527966875,3200,3200,3200,3200,623
|
|
20240321,175100,527966875,3200,3200,3200,3200,0
|
|
20240321,175000,527966875,3200,3200,3200,3200,0
|
|
20240321,174900,527966875,3200,3200,3200,3200,0
|
|
20240321,174800,527966875,3200,3200,3200,3200,0
|
|
20240321,174700,527966875,3200,3200,3200,3200,0
|
|
20240321,174600,527966875,3200,3200,3200,3200,0
|
|
20240321,174500,527966875,3200,3200,3200,3200,0
|
|
20240321,174400,527966875,3200,3200,3200,3200,0
|
|
20240321,174300,527966875,3200,3200,3200,3200,0
|
|
20240321,174200,527966875,3200,3200,3200,3200,0
|
|
20240321,174100,527966875,3200,3200,3200,3200,0
|
|
20240321,174000,527966875,3200,3200,3200,3200,0
|
|
20240321,173900,527966875,3200,3200,3200,3200,0
|
|
20240321,173800,527966875,3200,3200,3200,3200,0
|
|
20240321,173700,527966875,3200,3200,3200,3200,0
|
|
20240321,173600,527966875,3200,3200,3200,3200,0
|
|
20240321,173500,527966875,3200,3200,3200,3200,0
|
|
20240321,173400,527966875,3200,3200,3200,3200,0
|
|
20240321,173300,527966875,3200,3200,3200,3200,0
|
|
20240321,173200,527966875,3200,3200,3200,3200,0
|
|
20240321,173100,527966875,3200,3200,3200,3200,0
|
|
20240321,173000,527966875,3200,3200,3200,3200,0
|
|
20240321,172900,527966875,3200,3200,3200,3200,0
|
|
20240321,172800,527966875,3200,3200,3200,3200,0
|
|
20240321,172700,527966875,3200,3200,3200,3200,0
|
|
20240321,172600,527966875,3200,3200,3200,3200,0
|
|
20240321,172500,527966875,3200,3200,3200,3200,0
|
|
20240321,172400,527966875,3200,3200,3200,3200,0
|
|
20240321,172300,527966875,3200,3200,3200,3200,0
|
|
20240321,172200,527966875,3200,3200,3200,3200,623
|
|
20240321,172100,527966875,3200,3200,3200,3200,0
|
|
20240321,172000,527966875,3200,3200,3200,3200,0
|
|
20240321,171900,527966875,3200,3200,3200,3200,0
|
|
20240321,171800,527966875,3200,3200,3200,3200,0
|
|
20240321,171700,527966875,3200,3200,3200,3200,0
|
|
20240321,171600,527966875,3200,3200,3200,3200,0
|
|
20240321,171500,527966875,3200,3200,3200,3200,0
|
|
20240321,171400,527966875,3200,3200,3200,3200,0
|
|
20240321,171300,527966875,3200,3200,3200,3200,0
|
|
20240321,171200,527966875,3200,3200,3200,3200,0
|
|
20240321,171100,527966875,3200,3200,3200,3200,0
|
|
20240321,171000,527966875,3200,3200,3200,3200,0
|
|
20240321,170900,527966875,3200,3200,3200,3200,0
|
|
20240321,170800,527966875,3200,3200,3200,3200,0
|
|
20240321,170700,527966875,3200,3200,3200,3200,0
|
|
20240321,170600,527966875,3200,3200,3200,3200,0
|
|
20240321,170500,527966875,3200,3200,3200,3200,0
|
|
20240321,170400,527966875,3200,3200,3200,3200,0
|
|
20240321,170300,527966875,3200,3200,3200,3200,0
|
|
20240321,170200,527966875,3200,3200,3200,3200,0
|
|
20240321,170100,527966875,3200,3200,3200,3200,0
|
|
20240321,170000,527966875,3200,3200,3200,3200,0
|
|
20240321,165900,527966875,3200,3200,3200,3200,0
|
|
20240321,165800,527966875,3200,3200,3200,3200,0
|
|
20240321,165700,527966875,3200,3200,3200,3200,0
|
|
20240321,165600,527966875,3200,3200,3200,3200,0
|
|
20240321,165500,527966875,3200,3200,3200,3200,0
|
|
20240321,165400,527966875,3200,3200,3200,3200,0
|
|
20240321,165300,527966875,3200,3200,3200,3200,0
|
|
20240321,165200,527966875,3200,3200,3200,3200,623
|
|
20240321,165100,527966875,3200,3200,3200,3200,0
|
|
20240321,165000,527966875,3200,3200,3200,3200,0
|
|
20240321,164900,527966875,3200,3200,3200,3200,0
|
|
20240321,164800,527966875,3200,3200,3200,3200,0
|
|
20240321,164700,527966875,3200,3200,3200,3200,0
|
|
20240321,164600,527966875,3200,3200,3200,3200,0
|
|
20240321,164500,527966875,3200,3200,3200,3200,0
|
|
20240321,164400,527966875,3200,3200,3200,3200,0
|
|
20240321,164300,527966875,3200,3200,3200,3200,0
|
|
20240321,164200,527966875,3200,3200,3200,3200,0
|
|
20240321,164100,527966875,3200,3200,3200,3200,0
|
|
20240321,164000,527966875,3200,3200,3200,3200,0
|
|
20240321,163900,527966875,3200,3200,3200,3200,0
|
|
20240321,163800,527966875,3200,3200,3200,3200,0
|
|
20240321,163700,527966875,3200,3200,3200,3200,0
|
|
20240321,163600,527966875,3200,3200,3200,3200,0
|
|
20240321,163500,527966875,3200,3200,3200,3200,0
|
|
20240321,163400,527966875,3200,3200,3200,3200,0
|
|
20240321,163300,527966875,3200,3200,3200,3200,0
|
|
20240321,163200,527966875,3200,3200,3200,3200,0
|
|
20240321,163100,527966875,3200,3200,3200,3200,0
|
|
20240321,163000,527966875,3200,3200,3200,3200,0
|
|
20240321,162900,527966875,3200,3200,3200,3200,0
|
|
20240321,162800,527966875,3200,3200,3200,3200,0
|
|
20240321,162700,527966875,3200,3200,3200,3200,0
|
|
20240321,162600,527966875,3200,3200,3200,3200,0
|
|
20240321,162500,527966875,3200,3200,3200,3200,0
|
|
20240321,162400,527966875,3200,3200,3200,3200,0
|
|
20240321,162300,527966875,3200,3200,3200,3200,0
|
|
20240321,162200,527966875,3200,3200,3200,3200,623
|
|
20240321,162100,527966875,3200,3200,3200,3200,0
|
|
20240321,162000,527966875,3200,3200,3200,3200,0
|
|
20240321,161900,527966875,3200,3200,3200,3200,0
|
|
20240321,161800,527966875,3200,3200,3200,3200,0
|
|
20240321,161700,527966875,3200,3200,3200,3200,0
|
|
20240321,161600,527966875,3200,3200,3200,3200,0
|
|
20240321,161500,527966875,3200,3200,3200,3200,0
|
|
20240321,161400,527966875,3200,3200,3200,3200,0
|
|
20240321,161300,527966875,3200,3200,3200,3200,0
|
|
20240321,161200,527966875,3200,3200,3200,3200,0
|
|
20240321,161100,527966875,3200,3200,3200,3200,0
|
|
20240321,161000,527966875,3200,3200,3200,3200,0
|
|
20240321,160900,527966875,3200,3200,3200,3200,0
|
|
20240321,160800,527966875,3200,3200,3200,3200,0
|
|
20240321,160700,527966875,3200,3200,3200,3200,0
|
|
20240321,160600,527966875,3200,3200,3200,3200,0
|
|
20240321,160500,527966875,3200,3200,3200,3200,0
|
|
20240321,160400,527966875,3200,3200,3200,3200,0
|
|
20240321,160300,527966875,3200,3200,3200,3200,0
|
|
20240321,160200,527966875,3200,3200,3200,3200,0
|
|
20240321,160100,527966875,3200,3200,3200,3200,0
|
|
20240321,160000,527966875,3200,3200,3200,3200,0
|
|
20240321,155900,527966875,3200,3200,3200,3200,0
|
|
20240321,155800,527966875,3200,3200,3200,3200,0
|
|
20240321,155700,527966875,3200,3200,3200,3200,0
|
|
20240321,155600,527966875,3200,3200,3200,3200,0
|
|
20240321,155500,527966875,3200,3200,3200,3200,0
|
|
20240321,155400,527966875,3200,3200,3200,3200,0
|
|
20240321,155300,527966875,3200,3200,3200,3200,0
|
|
20240321,155200,527966875,3200,3200,3200,3200,623
|
|
20240321,155100,527966875,3200,3200,3200,3200,0
|
|
20240321,155000,527966875,3200,3200,3200,3200,0
|
|
20240321,154900,527966875,3200,3200,3200,3200,0
|
|
20240321,154800,527966875,3200,3200,3200,3200,0
|
|
20240321,154700,527966875,3200,3200,3200,3200,0
|
|
20240321,154600,527966875,3200,3200,3200,3200,0
|
|
20240321,154500,527966875,3200,3200,3200,3200,0
|
|
20240321,154400,527966875,3200,3200,3200,3200,0
|
|
20240321,154300,527966875,3200,3200,3200,3200,0
|
|
20240321,154200,527966875,3200,3200,3200,3200,0
|
|
20240321,154100,527966875,3200,3200,3200,3200,0
|
|
20240321,154000,527966875,3200,3200,3200,3200,0
|
|
20240321,153900,527966875,3200,3200,3200,3200,0
|
|
20240321,153800,527966875,3200,3200,3200,3200,0
|
|
20240321,153700,527966875,3200,3200,3200,3200,0
|
|
20240321,153600,527966875,3200,3200,3200,3200,0
|
|
20240321,153500,527966875,3200,3200,3200,3200,0
|
|
20240321,153400,527966875,3200,3200,3200,3200,0
|
|
20240321,153300,527966875,3200,3200,3200,3200,0
|
|
20240321,153200,527966875,3200,3200,3200,3200,0
|
|
20240321,153100,527966875,3200,3200,3200,3200,0
|
|
20240321,153000,527966875,3200,3200,3200,3200,623
|
|
20240321,152900,525973275,3200,3200,3200,3200,0
|
|
20240321,152800,525973275,3200,3200,3200,3200,0
|
|
20240321,152700,525973275,3200,3200,3200,3200,0
|
|
20240321,152600,525973275,3200,3200,3200,3200,0
|
|
20240321,152500,525973275,3200,3200,3200,3200,0
|
|
20240321,152400,525973275,3200,3200,3200,3200,0
|
|
20240321,152300,525973275,3200,3200,3200,3200,0
|
|
20240321,152200,525973275,3200,3200,3200,3200,0
|
|
20240321,152100,525973275,3200,3200,3200,3200,0
|
|
20240321,152000,525973275,3200,3200,3200,3200,0
|
|
20240321,151900,525973275,3200,3200,3200,3190,32
|
|
20240321,151800,525871175,3200,3195,3200,3185,3954
|
|
20240321,151700,513274825,3200,3195,3200,3195,19
|
|
20240321,151600,513214105,3200,3200,3200,3200,5
|
|
20240321,151500,513198105,3205,3195,3205,3195,21
|
|
20240321,151400,513131000,3205,3200,3205,3200,46
|
|
20240321,151300,512983795,3200,3200,3200,3200,5
|
|
20240321,151200,512967795,3200,3200,3205,3200,351
|
|
20240321,151100,511844590,3205,3205,3205,3205,1
|
|
20240321,151000,511841385,3200,3200,3200,3200,741
|
|
20240321,150900,509470185,3205,3205,3205,3205,31
|
|
20240321,150800,509370830,3205,3210,3210,3205,60
|
|
20240321,150700,509178480,3210,3205,3210,3205,387
|
|
20240321,150600,507938140,3205,3205,3205,3205,601
|
|
20240321,150500,506011935,3205,3205,3205,3205,0
|
|
20240321,150400,506011935,3205,3205,3205,3205,410
|
|
20240321,150300,504697885,3200,3205,3205,3200,750
|
|
20240321,150200,502297100,3210,3205,3210,3205,61
|
|
20240321,150100,502101490,3210,3205,3210,3205,51
|
|
20240321,150000,501938030,3205,3205,3210,3205,202
|
|
20240321,145900,501290615,3205,3205,3205,3205,50
|
|
20240321,145800,501130365,3210,3210,3210,3210,1
|
|
20240321,145700,501127155,3205,3205,3205,3205,2
|
|
20240321,145600,501120745,3205,3205,3205,3205,1783
|
|
20240321,145500,495406230,3205,3205,3205,3205,0
|
|
20240321,145400,495406230,3205,3205,3205,3205,200
|
|
20240321,145300,494765230,3205,3205,3205,3205,21
|
|
20240321,145200,494697925,3205,3205,3205,3205,0
|
|
20240321,145100,494697925,3205,3205,3205,3205,0
|
|
20240321,145000,494697925,3205,3205,3205,3205,110
|
|
20240321,144900,494345375,3200,3200,3200,3200,0
|
|
20240321,144800,494345375,3200,3200,3200,3200,235
|
|
20240321,144700,493593375,3205,3205,3205,3205,1
|
|
20240321,144600,493590170,3200,3200,3200,3200,10
|
|
20240321,144500,493558170,3205,3205,3205,3205,0
|
|
20240321,144400,493558170,3205,3200,3205,3200,11
|
|
20240321,144300,493522960,3200,3200,3200,3200,90
|
|
20240321,144200,493234960,3205,3200,3205,3200,79
|
|
20240321,144100,492981810,3205,3205,3205,3205,0
|
|
20240321,144000,492981810,3205,3205,3205,3205,0
|
|
20240321,143900,492981810,3205,3205,3205,3205,0
|
|
20240321,143800,492981810,3205,3205,3205,3205,712
|
|
20240321,143700,490699850,3200,3200,3200,3200,58
|
|
20240321,143600,490514250,3205,3205,3205,3205,0
|
|
20240321,143500,490514250,3205,3200,3205,3200,13
|
|
20240321,143400,490472625,3200,3200,3200,3185,219
|
|
20240321,143300,489774530,3190,3200,3200,3185,606
|
|
20240321,143200,487842730,3200,3200,3200,3200,13
|
|
20240321,143100,487801130,3205,3205,3205,3205,50
|
|
20240321,143000,487640880,3205,3205,3205,3205,0
|
|
20240321,142900,487640880,3205,3205,3205,3205,0
|
|
20240321,142800,487640880,3205,3205,3205,3205,873
|
|
20240321,142700,484842915,3200,3200,3200,3200,885
|
|
20240321,142600,482010915,3185,3185,3185,3185,0
|
|
20240321,142500,482010915,3185,3185,3185,3185,180
|
|
20240321,142400,481437615,3200,3190,3205,3185,612
|
|
20240321,142300,479488170,3185,3205,3210,3185,3701
|
|
20240321,142200,467667600,3205,3205,3205,3205,600
|
|
20240321,142100,465744600,3210,3210,3210,3210,25
|
|
20240321,142000,465664350,3210,3210,3210,3210,100
|
|
20240321,141900,465343350,3215,3215,3215,3215,10
|
|
20240321,141800,465311200,3215,3215,3215,3215,0
|
|
20240321,141700,465311200,3215,3215,3215,3215,0
|
|
20240321,141600,465311200,3215,3215,3215,3215,0
|
|
20240321,141500,465311200,3215,3215,3215,3215,0
|
|
20240321,141400,465311200,3215,3215,3215,3215,3
|
|
20240321,141300,465301555,3220,3215,3220,3215,60
|
|
20240321,141200,465108405,3215,3215,3215,3215,0
|
|
20240321,141100,465108405,3215,3215,3215,3215,155
|
|
20240321,141000,464610080,3215,3210,3215,3210,761
|
|
20240321,140900,462164465,3205,3205,3205,3205,269
|
|
20240321,140800,461302320,3205,3205,3205,3205,0
|
|
20240321,140700,461302320,3205,3210,3210,3205,350
|
|
20240321,140600,460180020,3210,3210,3210,3210,20
|
|
20240321,140500,460115820,3210,3210,3210,3210,0
|
|
20240321,140400,460115820,3210,3210,3210,3210,0
|
|
20240321,140300,460115820,3210,3210,3210,3210,0
|
|
20240321,140200,460115820,3210,3210,3210,3210,52
|
|
20240321,140100,459948900,3215,3215,3215,3215,0
|
|
20240321,140000,459948900,3215,3215,3215,3215,1
|
|
20240321,135900,459945685,3210,3210,3210,3210,80
|
|
20240321,135800,459688885,3215,3215,3215,3215,0
|
|
20240321,135700,459688885,3215,3215,3215,3215,40
|
|
20240321,135600,459560285,3215,3215,3215,3215,0
|
|
20240321,135500,459560285,3215,3215,3215,3215,1
|
|
20240321,135400,459557070,3210,3210,3210,3210,0
|
|
20240321,135300,459557070,3210,3210,3210,3210,40
|
|
20240321,135200,459428670,3215,3215,3215,3215,41
|
|
20240321,135100,459296855,3215,3215,3215,3215,0
|
|
20240321,135000,459296855,3215,3215,3215,3210,113
|
|
20240321,134900,458934055,3215,3215,3215,3215,0
|
|
20240321,134800,458934055,3215,3220,3220,3215,270
|
|
20240321,134700,458065755,3220,3220,3220,3220,0
|
|
20240321,134600,458065755,3220,3220,3220,3220,10
|
|
20240321,134500,458033555,3220,3220,3220,3220,0
|
|
20240321,134400,458033555,3220,3220,3220,3220,0
|
|
20240321,134300,458033555,3220,3220,3220,3220,100
|
|
20240321,134200,457711555,3220,3215,3220,3215,58
|
|
20240321,134100,457524845,3220,3220,3220,3220,0
|
|
20240321,134000,457524845,3220,3220,3220,3220,0
|
|
20240321,133900,457524845,3220,3215,3220,3215,135
|
|
20240321,133800,457090815,3215,3215,3215,3215,100
|
|
20240321,133700,456769315,3215,3220,3220,3215,277
|
|
20240321,133600,455878390,3220,3220,3220,3220,0
|
|
20240321,133500,455878390,3220,3220,3220,3220,0
|
|
20240321,133400,455878390,3220,3220,3220,3220,5
|
|
20240321,133300,455862290,3215,3215,3215,3215,442
|
|
20240321,133200,454441260,3215,3215,3215,3215,5
|
|
20240321,133100,454425185,3215,3215,3215,3215,93
|
|
20240321,133000,454126190,3210,3210,3210,3210,260
|
|
20240321,132900,453291590,3210,3210,3210,3210,11
|
|
20240321,132800,453256280,3210,3215,3215,3210,35
|
|
20240321,132700,453143925,3210,3220,3220,3210,15
|
|
20240321,132600,453095695,3200,3210,3210,3200,300
|
|
20240321,132500,452134255,3220,3220,3220,3220,121
|
|
20240321,132400,451744635,3225,3225,3225,3225,0
|
|
20240321,132300,451744635,3225,3220,3230,3210,1514
|
|
20240321,132200,446869270,3220,3215,3220,3215,1209
|
|
20240321,132100,442976340,3210,3210,3210,3210,1
|
|
20240321,132000,442973130,3220,3220,3220,3220,1018
|
|
20240321,131900,439695170,3215,3215,3215,3215,0
|
|
20240321,131800,439695170,3215,3210,3215,3210,2116
|
|
20240321,131700,432901230,3210,3210,3210,3210,43
|
|
20240321,131600,432763200,3210,3205,3210,3205,31
|
|
20240321,131500,432663840,3205,3205,3205,3205,0
|
|
20240321,131400,432663840,3205,3205,3205,3205,0
|
|
20240321,131300,432663840,3205,3205,3205,3205,4
|
|
20240321,131200,432651020,3205,3205,3210,3205,1020
|
|
20240321,131100,429381895,3205,3200,3205,3200,181
|
|
20240321,131000,428802685,3205,3205,3205,3200,11
|
|
20240321,130900,428767455,3205,3200,3205,3185,2116
|
|
20240321,130800,422008875,3200,3200,3205,3200,45
|
|
20240321,130700,421864860,3200,3200,3200,3200,314
|
|
20240321,130600,420860060,3200,3200,3200,3200,63
|
|
20240321,130500,420658460,3200,3200,3200,3200,100
|
|
20240321,130400,420338460,3200,3200,3205,3200,149
|
|
20240321,130300,419861630,3205,3200,3205,3200,37
|
|
20240321,130200,419743205,3200,3205,3205,3195,19
|
|
20240321,130100,419682380,3195,3200,3205,3190,1115
|
|
20240321,130000,416121300,3205,3205,3205,3205,1
|
|
20240321,125900,416118095,3205,3200,3205,3200,3
|
|
20240321,125800,416108485,3200,3200,3200,3200,200
|
|
20240321,125700,415468485,3200,3200,3200,3200,212
|
|
20240321,125600,414790085,3205,3205,3205,3205,0
|
|
20240321,125500,414790085,3205,3205,3205,3205,1
|
|
20240321,125400,414786880,3200,3200,3200,3200,500
|
|
20240321,125300,413186880,3205,3205,3205,3205,6
|
|
20240321,125200,413167650,3205,3205,3205,3205,0
|
|
20240321,125100,413167650,3205,3205,3205,3205,0
|
|
20240321,125000,413167650,3205,3205,3205,3205,110
|
|
20240321,124900,412815100,3210,3205,3210,3205,165
|
|
20240321,124800,412286240,3200,3200,3200,3200,35
|
|
20240321,124700,412174240,3205,3205,3205,3205,0
|
|
20240321,124600,412174240,3205,3205,3205,3205,4
|
|
20240321,124500,412161420,3205,3205,3205,3205,21
|
|
20240321,124400,412094115,3205,3205,3205,3205,0
|
|
20240321,124300,412094115,3205,3205,3205,3205,2
|
|
20240321,124200,412087705,3205,3205,3205,3205,118
|
|
20240321,124100,411709515,3210,3220,3220,3210,264
|
|
20240321,124000,410862065,3220,3215,3220,3215,34
|
|
20240321,123900,410752735,3220,3210,3220,3210,1246
|
|
20240321,123800,406753065,3220,3210,3220,3210,522
|
|
20240321,123700,405076825,3215,3215,3215,3215,10
|
|
20240321,123600,405044675,3220,3220,3220,3220,0
|
|
20240321,123500,405044675,3220,3220,3220,3220,1
|
|
20240321,123400,405041455,3210,3210,3210,3210,3048
|
|
20240321,123300,395257375,3210,3210,3210,3210,249
|
|
20240321,123200,394458085,3210,3210,3210,3210,0
|
|
20240321,123100,394458085,3210,3210,3210,3210,50
|
|
20240321,123000,394297585,3210,3210,3210,3210,0
|
|
20240321,122900,394297585,3210,3205,3210,3200,501
|
|
20240321,122800,392692195,3210,3210,3210,3210,40
|
|
20240321,122700,392563795,3210,3215,3220,3210,62
|
|
20240321,122600,392364270,3220,3215,3220,3215,53
|
|
20240321,122500,392193860,3205,3215,3215,3205,400
|
|
20240321,122400,390911580,3230,3230,3230,3230,0
|
|
20240321,122300,390911580,3230,3230,3230,3230,0
|
|
20240321,122200,390911580,3230,3220,3230,3220,7
|
|
20240321,122100,390889000,3220,3215,3220,3215,1556
|
|
20240321,122000,385886455,3215,3215,3215,3215,127
|
|
20240321,121900,385478150,3215,3215,3215,3215,70
|
|
20240321,121800,385253100,3210,3210,3210,3210,0
|
|
20240321,121700,385253100,3210,3210,3210,3210,78
|
|
20240321,121600,385002720,3215,3215,3215,3215,15
|
|
20240321,121500,384954495,3215,3215,3215,3215,0
|
|
20240321,121400,384954495,3215,3225,3225,3215,8
|
|
20240321,121300,384928755,3230,3210,3230,3210,4
|
|
20240321,121200,384915885,3225,3205,3230,3205,3159
|
|
20240321,121100,374721485,3205,3205,3205,3205,80
|
|
20240321,121000,374465085,3210,3210,3210,3210,1
|
|
20240321,120900,374461875,3205,3205,3205,3205,359
|
|
20240321,120800,373311280,3200,3200,3200,3200,388
|
|
20240321,120700,372069680,3200,3200,3200,3200,30
|
|
20240321,120600,371973680,3205,3205,3205,3205,23
|
|
20240321,120500,371899965,3200,3200,3200,3200,0
|
|
20240321,120400,371899965,3200,3200,3200,3200,0
|
|
20240321,120300,371899965,3200,3200,3200,3200,131
|
|
20240321,120200,371480765,3200,3205,3205,3200,386
|
|
20240321,120100,370245225,3205,3205,3205,3205,97
|
|
20240321,120000,369934340,3205,3205,3205,3200,46
|
|
20240321,115900,369787025,3210,3210,3210,3210,0
|
|
20240321,115800,369787025,3210,3210,3210,3210,0
|
|
20240321,115700,369787025,3210,3205,3210,3205,25
|
|
20240321,115600,369706875,3210,3205,3210,3200,643
|
|
20240321,115500,367645555,3210,3215,3215,3210,425
|
|
20240321,115400,366281160,3215,3220,3220,3215,11
|
|
20240321,115300,366245770,3220,3220,3220,3220,15
|
|
20240321,115200,366197470,3210,3210,3210,3205,878
|
|
20240321,115100,363383075,3205,3205,3205,3205,510
|
|
20240321,115000,361748525,3205,3205,3205,3205,0
|
|
20240321,114900,361748525,3205,3210,3210,3205,301
|
|
20240321,114800,360783815,3210,3210,3210,3205,301
|
|
20240321,114700,359818105,3205,3205,3205,3205,8
|
|
20240321,114600,359792465,3205,3205,3205,3205,42
|
|
20240321,114500,359657855,3205,3205,3205,3205,13
|
|
20240321,114400,359616190,3210,3210,3210,3210,122
|
|
20240321,114300,359224570,3210,3210,3210,3210,58
|
|
20240321,114200,359038390,3210,3210,3210,3210,0
|
|
20240321,114100,359038390,3210,3210,3210,3210,52
|
|
20240321,114000,358871470,3210,3210,3210,3210,83
|
|
20240321,113900,358605040,3215,3210,3220,3205,192
|
|
20240321,113800,357987995,3210,3215,3215,3210,18
|
|
20240321,113700,357930165,3210,3210,3210,3210,25
|
|
20240321,113600,357849915,3235,3205,3235,3205,5338
|
|
20240321,113500,340671905,3200,3200,3200,3200,0
|
|
20240321,113400,340671905,3200,3200,3200,3200,761
|
|
20240321,113300,338236705,3200,3200,3200,3200,2
|
|
20240321,113200,338230305,3190,3190,3190,3190,0
|
|
20240321,113100,338230305,3190,3200,3200,3190,174
|
|
20240321,113000,337674545,3205,3205,3205,3205,2
|
|
20240321,112900,337668135,3200,3205,3210,3200,51
|
|
20240321,112800,337504480,3200,3200,3200,3200,36
|
|
20240321,112700,337389280,3195,3195,3195,3195,0
|
|
20240321,112600,337389280,3195,3195,3195,3195,32
|
|
20240321,112500,337287040,3195,3195,3195,3195,24
|
|
20240321,112400,337210360,3195,3195,3195,3195,50
|
|
20240321,112300,337050610,3195,3195,3195,3195,0
|
|
20240321,112200,337050610,3195,3195,3195,3195,0
|
|
20240321,112100,337050610,3195,3210,3210,3195,2
|
|
20240321,112000,337044205,3195,3200,3210,3190,3111
|
|
20240321,111900,327076630,3200,3185,3200,3185,30032
|
|
20240321,111800,231021075,3190,3190,3190,3190,1
|
|
20240321,111700,231017885,3190,3180,3190,3180,31
|
|
20240321,111600,230919005,3180,3180,3180,3180,0
|
|
20240321,111500,230919005,3180,3180,3180,3180,50
|
|
20240321,111400,230760005,3185,3180,3185,3180,7
|
|
20240321,111300,230737720,3180,3180,3180,3170,3892
|
|
20240321,111200,218373230,3180,3180,3180,3180,299
|
|
20240321,111100,217422410,3185,3185,3185,3185,325
|
|
20240321,111000,216387285,3185,3185,3185,3185,0
|
|
20240321,110900,216387285,3185,3185,3185,3185,468
|
|
20240321,110800,214896705,3185,3185,3185,3185,0
|
|
20240321,110700,214896705,3185,3185,3185,3185,30
|
|
20240321,110600,214801155,3185,3185,3185,3185,0
|
|
20240321,110500,214801155,3185,3190,3190,3185,100
|
|
20240321,110400,214482650,3195,3195,3195,3195,0
|
|
20240321,110300,214482650,3195,3195,3195,3195,6
|
|
20240321,110200,214463480,3195,3190,3195,3190,131
|
|
20240321,110100,214045435,3190,3190,3190,3190,20
|
|
20240321,110000,213981635,3190,3190,3190,3190,0
|
|
20240321,105900,213981635,3190,3190,3190,3190,835
|
|
20240321,105800,211317985,3195,3190,3195,3190,42
|
|
20240321,105700,211183805,3195,3195,3195,3195,968
|
|
20240321,105600,208091045,3195,3195,3195,3195,0
|
|
20240321,105500,208091045,3195,3190,3195,3190,112
|
|
20240321,105400,207733755,3190,3190,3190,3190,104
|
|
20240321,105300,207401995,3190,3190,3190,3190,8
|
|
20240321,105200,207376475,3190,3190,3190,3190,200
|
|
20240321,105100,206738475,3190,3190,3190,3190,309
|
|
20240321,105000,205752765,3190,3190,3190,3190,637
|
|
20240321,104900,203720735,3190,3190,3190,3190,658
|
|
20240321,104800,201621715,3190,3190,3190,3190,100
|
|
20240321,104700,201302715,3190,3185,3190,3185,11
|
|
20240321,104600,201267675,3190,3185,3190,3185,613
|
|
20240321,104500,199315265,3190,3190,3190,3190,0
|
|
20240321,104400,199315265,3190,3190,3190,3190,334
|
|
20240321,104300,198249805,3195,3195,3195,3195,178
|
|
20240321,104200,197681095,3195,3195,3195,3195,11
|
|
20240321,104100,197645950,3190,3190,3190,3190,6
|
|
20240321,104000,197626810,3195,3195,3195,3195,111
|
|
20240321,103900,197272165,3200,3200,3200,3200,97
|
|
20240321,103800,196961765,3200,3195,3200,3195,1469
|
|
20240321,103700,192268295,3195,3195,3195,3195,15
|
|
20240321,103600,192220370,3195,3190,3195,3190,98
|
|
20240321,103500,191907740,3190,3185,3190,3185,6
|
|
20240321,103400,191888610,3195,3195,3195,3195,0
|
|
20240321,103300,191888610,3195,3195,3195,3195,0
|
|
20240321,103200,191888610,3195,3190,3195,3190,405
|
|
20240321,103100,190596655,3190,3190,3190,3190,6
|
|
20240321,103000,190577515,3190,3190,3190,3185,810
|
|
20240321,102900,187997620,3190,3190,3190,3190,6
|
|
20240321,102800,187978480,3190,3190,3190,3190,100
|
|
20240321,102700,187659480,3190,3190,3190,3190,200
|
|
20240321,102600,187021480,3190,3195,3195,3190,958
|
|
20240321,102500,183965215,3195,3200,3200,3195,206
|
|
20240321,102400,183307020,3200,3200,3200,3200,4
|
|
20240321,102300,183294220,3200,3200,3200,3200,64
|
|
20240321,102200,183089420,3200,3200,3200,3200,3
|
|
20240321,102100,183079820,3200,3200,3200,3200,1
|
|
20240321,102000,183076620,3195,3195,3195,3195,260
|
|
20240321,101900,182245920,3200,3200,3200,3200,0
|
|
20240321,101800,182245920,3200,3200,3200,3200,0
|
|
20240321,101700,182245920,3200,3200,3200,3200,0
|
|
20240321,101600,182245920,3200,3200,3200,3200,0
|
|
20240321,101500,182245920,3200,3195,3200,3195,541
|
|
20240321,101400,180516420,3195,3195,3195,3195,0
|
|
20240321,101300,180516420,3195,3195,3195,3195,103
|
|
20240321,101200,180187335,3195,3195,3195,3195,1
|
|
20240321,101100,180184140,3195,3195,3195,3195,820
|
|
20240321,101000,177564240,3195,3195,3195,3195,0
|
|
20240321,100900,177564240,3195,3195,3195,3195,0
|
|
20240321,100800,177564240,3195,3200,3200,3195,15
|
|
20240321,100700,177516265,3195,3195,3195,3195,0
|
|
20240321,100600,177516265,3195,3195,3195,3195,0
|
|
20240321,100500,177516265,3195,3200,3200,3195,863
|
|
20240321,100400,174758815,3200,3200,3200,3200,3
|
|
20240321,100300,174749215,3195,3200,3200,3195,32
|
|
20240321,100200,174646865,3195,3200,3200,3195,2355
|
|
20240321,100100,167122490,3200,3200,3200,3200,12
|
|
20240321,100000,167084090,3195,3195,3195,3195,1542
|
|
20240321,095900,162157400,3195,3195,3195,3195,1000
|
|
20240321,095800,158962400,3200,3200,3200,3200,0
|
|
20240321,095700,158962400,3200,3200,3200,3200,20
|
|
20240321,095600,158898400,3200,3200,3200,3195,421
|
|
20240321,095500,157551255,3200,3195,3200,3195,14
|
|
20240321,095400,157506505,3195,3195,3195,3195,10
|
|
20240321,095300,157474555,3195,3195,3195,3195,1364
|
|
20240321,095200,153116575,3195,3195,3195,3190,109
|
|
20240321,095100,152768820,3195,3190,3195,3190,490
|
|
20240321,095000,151203570,3190,3190,3190,3190,0
|
|
20240321,094900,151203570,3190,3190,3190,3190,361
|
|
20240321,094800,150051980,3190,3195,3195,3190,95
|
|
20240321,094700,149748900,3195,3190,3195,3190,3
|
|
20240321,094600,149739325,3195,3190,3195,3190,17
|
|
20240321,094500,149685060,3195,3195,3195,3195,20
|
|
20240321,094400,149621160,3195,3190,3195,3190,359
|
|
20240321,094300,148474375,3190,3195,3195,3190,12
|
|
20240321,094200,148436045,3195,3195,3200,3195,725
|
|
20240321,094100,146119650,3195,3195,3195,3195,0
|
|
20240321,094000,146119650,3195,3195,3195,3195,0
|
|
20240321,093900,146119650,3195,3190,3195,3180,4070
|
|
20240321,093800,133132955,3190,3190,3190,3190,2
|
|
20240321,093700,133126575,3185,3185,3185,3185,0
|
|
20240321,093600,133126575,3185,3185,3185,3185,1000
|
|
20240321,093500,129941575,3185,3190,3190,3185,7953
|
|
20240321,093400,104576330,3185,3185,3185,3185,0
|
|
20240321,093300,104576330,3185,3190,3190,3185,16
|
|
20240321,093200,104525295,3190,3185,3190,3185,862
|
|
20240321,093100,101777515,3185,3180,3185,3180,58
|
|
20240321,093000,101593050,3185,3185,3185,3185,0
|
|
20240321,092900,101593050,3185,3185,3190,3185,246
|
|
20240321,092800,100809290,3185,3175,3190,3175,1996
|
|
20240321,092700,94452455,3170,3175,3175,3170,2134
|
|
20240321,092600,87677230,3175,3180,3180,3175,230
|
|
20240321,092500,86946880,3180,3180,3180,3180,630
|
|
20240321,092400,84943480,3185,3185,3185,3185,314
|
|
20240321,092300,83943390,3190,3190,3190,3190,4
|
|
20240321,092200,83930630,3190,3185,3190,3180,401
|
|
20240321,092100,82655285,3190,3185,3190,3185,125
|
|
20240321,092000,82256980,3185,3185,3185,3185,40
|
|
20240321,091900,82129580,3185,3185,3185,3185,714
|
|
20240321,091800,79855490,3185,3185,3190,3185,322
|
|
20240321,091700,78829760,3190,3190,3190,3190,1221
|
|
20240321,091600,74934770,3190,3190,3190,3190,230
|
|
20240321,091500,74201070,3185,3180,3190,3180,3761
|
|
20240321,091400,62206170,3180,3175,3180,3175,1416
|
|
20240321,091300,57705020,3170,3170,3170,3170,16
|
|
20240321,091200,57654300,3175,3175,3175,3175,10
|
|
20240321,091100,57622550,3175,3170,3180,3165,754
|
|
20240321,091000,55233875,3170,3170,3170,3170,50
|
|
20240321,090900,55075375,3170,3170,3170,3170,3116
|
|
20240321,090800,45197655,3170,3170,3170,3170,100
|
|
20240321,090700,44880655,3170,3175,3175,3170,298
|
|
20240321,090600,43935580,3170,3165,3170,3165,179
|
|
20240321,090500,43368530,3165,3165,3165,3165,1059
|
|
20240321,090400,40016795,3160,3165,3165,3160,7995
|
|
20240321,090300,14712625,3160,3160,3160,3160,219
|
|
20240321,090200,14020585,3165,3160,3165,3160,3228
|
|
20240321,090100,3817555,3155,3155,3160,3155,1052
|
|
20240321,090000,498490,3155,3155,3155,3155,158
|