652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,194900,1286652280,8230,8230,8230,8230,3010
|
|
20240328,194800,1286652280,8230,8230,8230,8230,0
|
|
20240328,194700,1286652280,8230,8230,8230,8230,0
|
|
20240328,194600,1286652280,8230,8230,8230,8230,0
|
|
20240328,194500,1286652280,8230,8230,8230,8230,0
|
|
20240328,194400,1286652280,8230,8230,8230,8230,0
|
|
20240328,194300,1286652280,8230,8230,8230,8230,0
|
|
20240328,194200,1286652280,8230,8230,8230,8230,0
|
|
20240328,194100,1286652280,8230,8230,8230,8230,0
|
|
20240328,194000,1286652280,8230,8230,8230,8230,0
|
|
20240328,193900,1286652280,8230,8230,8230,8230,0
|
|
20240328,193800,1286652280,8230,8230,8230,8230,0
|
|
20240328,193700,1286652280,8230,8230,8230,8230,0
|
|
20240328,193600,1286652280,8230,8230,8230,8230,0
|
|
20240328,193500,1286652280,8230,8230,8230,8230,0
|
|
20240328,193400,1286652280,8230,8230,8230,8230,0
|
|
20240328,193300,1286652280,8230,8230,8230,8230,0
|
|
20240328,193200,1286652280,8230,8230,8230,8230,0
|
|
20240328,193100,1286652280,8230,8230,8230,8230,0
|
|
20240328,193000,1286652280,8230,8230,8230,8230,0
|
|
20240328,192900,1286652280,8230,8230,8230,8230,0
|
|
20240328,192800,1286652280,8230,8230,8230,8230,0
|
|
20240328,192700,1286652280,8230,8230,8230,8230,0
|
|
20240328,192600,1286652280,8230,8230,8230,8230,0
|
|
20240328,192500,1286652280,8230,8230,8230,8230,0
|
|
20240328,192400,1286652280,8230,8230,8230,8230,0
|
|
20240328,192300,1286652280,8230,8230,8230,8230,0
|
|
20240328,192200,1286652280,8230,8230,8230,8230,0
|
|
20240328,192100,1286652280,8230,8230,8230,8230,0
|
|
20240328,192000,1286652280,8230,8230,8230,8230,0
|
|
20240328,191900,1286652280,8230,8230,8230,8230,3010
|
|
20240328,191800,1286652280,8230,8230,8230,8230,0
|
|
20240328,191700,1286652280,8230,8230,8230,8230,0
|
|
20240328,191600,1286652280,8230,8230,8230,8230,0
|
|
20240328,191500,1286652280,8230,8230,8230,8230,0
|
|
20240328,191400,1286652280,8230,8230,8230,8230,0
|
|
20240328,191300,1286652280,8230,8230,8230,8230,0
|
|
20240328,191200,1286652280,8230,8230,8230,8230,0
|
|
20240328,191100,1286652280,8230,8230,8230,8230,0
|
|
20240328,191000,1286652280,8230,8230,8230,8230,0
|
|
20240328,190900,1286652280,8230,8230,8230,8230,0
|
|
20240328,190800,1286652280,8230,8230,8230,8230,0
|
|
20240328,190700,1286652280,8230,8230,8230,8230,0
|
|
20240328,190600,1286652280,8230,8230,8230,8230,0
|
|
20240328,190500,1286652280,8230,8230,8230,8230,0
|
|
20240328,190400,1286652280,8230,8230,8230,8230,0
|
|
20240328,190300,1286652280,8230,8230,8230,8230,0
|
|
20240328,190200,1286652280,8230,8230,8230,8230,0
|
|
20240328,190100,1286652280,8230,8230,8230,8230,0
|
|
20240328,190000,1286652280,8230,8230,8230,8230,0
|
|
20240328,185900,1286652280,8230,8230,8230,8230,0
|
|
20240328,185800,1286652280,8230,8230,8230,8230,0
|
|
20240328,185700,1286652280,8230,8230,8230,8230,0
|
|
20240328,185600,1286652280,8230,8230,8230,8230,0
|
|
20240328,185500,1286652280,8230,8230,8230,8230,0
|
|
20240328,185400,1286652280,8230,8230,8230,8230,0
|
|
20240328,185300,1286652280,8230,8230,8230,8230,0
|
|
20240328,185200,1286652280,8230,8230,8230,8230,0
|
|
20240328,185100,1286652280,8230,8230,8230,8230,0
|
|
20240328,185000,1286652280,8230,8230,8230,8230,0
|
|
20240328,184900,1286652280,8230,8230,8230,8230,3010
|
|
20240328,184800,1286652280,8230,8230,8230,8230,0
|
|
20240328,184700,1286652280,8230,8230,8230,8230,0
|
|
20240328,184600,1286652280,8230,8230,8230,8230,0
|
|
20240328,184500,1286652280,8230,8230,8230,8230,0
|
|
20240328,184400,1286652280,8230,8230,8230,8230,0
|
|
20240328,184300,1286652280,8230,8230,8230,8230,0
|
|
20240328,184200,1286652280,8230,8230,8230,8230,0
|
|
20240328,184100,1286652280,8230,8230,8230,8230,0
|
|
20240328,184000,1286652280,8230,8230,8230,8230,0
|
|
20240328,183900,1286652280,8230,8230,8230,8230,0
|
|
20240328,183800,1286652280,8230,8230,8230,8230,0
|
|
20240328,183700,1286652280,8230,8230,8230,8230,0
|
|
20240328,183600,1286652280,8230,8230,8230,8230,0
|
|
20240328,183500,1286652280,8230,8230,8230,8230,0
|
|
20240328,183400,1286652280,8230,8230,8230,8230,0
|
|
20240328,183300,1286652280,8230,8230,8230,8230,0
|
|
20240328,183200,1286652280,8230,8230,8230,8230,0
|
|
20240328,183100,1286652280,8230,8230,8230,8230,0
|
|
20240328,183000,1286652280,8230,8230,8230,8230,0
|
|
20240328,182900,1286652280,8230,8230,8230,8230,0
|
|
20240328,182800,1286652280,8230,8230,8230,8230,0
|
|
20240328,182700,1286652280,8230,8230,8230,8230,0
|
|
20240328,182600,1286652280,8230,8230,8230,8230,0
|
|
20240328,182500,1286652280,8230,8230,8230,8230,0
|
|
20240328,182400,1286652280,8230,8230,8230,8230,0
|
|
20240328,182300,1286652280,8230,8230,8230,8230,0
|
|
20240328,182200,1286652280,8230,8230,8230,8230,0
|
|
20240328,182100,1286652280,8230,8230,8230,8230,0
|
|
20240328,182000,1286652280,8230,8230,8230,8230,0
|
|
20240328,181900,1286652280,8230,8230,8230,8230,3010
|
|
20240328,181800,1286652280,8230,8230,8230,8230,0
|
|
20240328,181700,1286652280,8230,8230,8230,8230,0
|
|
20240328,181600,1286652280,8230,8230,8230,8230,0
|
|
20240328,181500,1286652280,8230,8230,8230,8230,0
|
|
20240328,181400,1286652280,8230,8230,8230,8230,0
|
|
20240328,181300,1286652280,8230,8230,8230,8230,0
|
|
20240328,181200,1286652280,8230,8230,8230,8230,0
|
|
20240328,181100,1286652280,8230,8230,8230,8230,0
|
|
20240328,181000,1286652280,8230,8230,8230,8230,0
|
|
20240328,180900,1286652280,8230,8230,8230,8230,0
|
|
20240328,180800,1286652280,8230,8230,8230,8230,0
|
|
20240328,180700,1286652280,8230,8230,8230,8230,0
|
|
20240328,180600,1286652280,8230,8230,8230,8230,0
|
|
20240328,180500,1286652280,8230,8230,8230,8230,0
|
|
20240328,180400,1286652280,8230,8230,8230,8230,0
|
|
20240328,180300,1286652280,8230,8230,8230,8230,0
|
|
20240328,180200,1286652280,8230,8230,8230,8230,0
|
|
20240328,180100,1286652280,8230,8230,8230,8230,0
|
|
20240328,180000,1286652280,8230,8230,8230,8230,0
|
|
20240328,175900,1286652280,8230,8230,8230,8230,0
|
|
20240328,175800,1286652280,8230,8230,8230,8230,0
|
|
20240328,175700,1286652280,8230,8230,8230,8230,0
|
|
20240328,175600,1286652280,8230,8230,8230,8230,0
|
|
20240328,175500,1286652280,8230,8230,8230,8230,0
|
|
20240328,175400,1286652280,8230,8230,8230,8230,0
|
|
20240328,175300,1286652280,8230,8230,8230,8230,0
|
|
20240328,175200,1286652280,8230,8230,8230,8230,0
|
|
20240328,175100,1286652280,8230,8230,8230,8230,0
|
|
20240328,175000,1286652280,8230,8230,8230,8230,0
|
|
20240328,174900,1286652280,8230,8230,8230,8230,3010
|
|
20240328,174800,1286652280,8230,8230,8230,8230,0
|
|
20240328,174700,1286652280,8230,8230,8230,8230,0
|
|
20240328,174600,1286652280,8230,8230,8230,8230,0
|
|
20240328,174500,1286652280,8230,8230,8230,8230,0
|
|
20240328,174400,1286652280,8230,8230,8230,8230,0
|
|
20240328,174300,1286652280,8230,8230,8230,8230,0
|
|
20240328,174200,1286652280,8230,8230,8230,8230,0
|
|
20240328,174100,1286652280,8230,8230,8230,8230,0
|
|
20240328,174000,1286652280,8230,8230,8230,8230,0
|
|
20240328,173900,1286652280,8230,8230,8230,8230,0
|
|
20240328,173800,1286652280,8230,8230,8230,8230,0
|
|
20240328,173700,1286652280,8230,8230,8230,8230,0
|
|
20240328,173600,1286652280,8230,8230,8230,8230,0
|
|
20240328,173500,1286652280,8230,8230,8230,8230,0
|
|
20240328,173400,1286652280,8230,8230,8230,8230,0
|
|
20240328,173300,1286652280,8230,8230,8230,8230,0
|
|
20240328,173200,1286652280,8230,8230,8230,8230,0
|
|
20240328,173100,1286652280,8230,8230,8230,8230,0
|
|
20240328,173000,1286652280,8230,8230,8230,8230,0
|
|
20240328,172900,1286652280,8230,8230,8230,8230,0
|
|
20240328,172800,1286652280,8230,8230,8230,8230,0
|
|
20240328,172700,1286652280,8230,8230,8230,8230,0
|
|
20240328,172600,1286652280,8230,8230,8230,8230,0
|
|
20240328,172500,1286652280,8230,8230,8230,8230,0
|
|
20240328,172400,1286652280,8230,8230,8230,8230,0
|
|
20240328,172300,1286652280,8230,8230,8230,8230,0
|
|
20240328,172200,1286652280,8230,8230,8230,8230,0
|
|
20240328,172100,1286652280,8230,8230,8230,8230,0
|
|
20240328,172000,1286652280,8230,8230,8230,8230,0
|
|
20240328,171900,1286652280,8230,8230,8230,8230,3010
|
|
20240328,171800,1286652280,8230,8230,8230,8230,0
|
|
20240328,171700,1286652280,8230,8230,8230,8230,0
|
|
20240328,171600,1286652280,8230,8230,8230,8230,0
|
|
20240328,171500,1286652280,8230,8230,8230,8230,0
|
|
20240328,171400,1286652280,8230,8230,8230,8230,0
|
|
20240328,171300,1286652280,8230,8230,8230,8230,0
|
|
20240328,171200,1286652280,8230,8230,8230,8230,0
|
|
20240328,171100,1286652280,8230,8230,8230,8230,0
|
|
20240328,171000,1286652280,8230,8230,8230,8230,0
|
|
20240328,170900,1286652280,8230,8230,8230,8230,0
|
|
20240328,170800,1286652280,8230,8230,8230,8230,0
|
|
20240328,170700,1286652280,8230,8230,8230,8230,0
|
|
20240328,170600,1286652280,8230,8230,8230,8230,0
|
|
20240328,170500,1286652280,8230,8230,8230,8230,0
|
|
20240328,170400,1286652280,8230,8230,8230,8230,0
|
|
20240328,170300,1286652280,8230,8230,8230,8230,0
|
|
20240328,170200,1286652280,8230,8230,8230,8230,0
|
|
20240328,170100,1286652280,8230,8230,8230,8230,0
|
|
20240328,170000,1286652280,8230,8230,8230,8230,0
|
|
20240328,165900,1286652280,8230,8230,8230,8230,0
|
|
20240328,165800,1286652280,8230,8230,8230,8230,0
|
|
20240328,165700,1286652280,8230,8230,8230,8230,0
|
|
20240328,165600,1286652280,8230,8230,8230,8230,0
|
|
20240328,165500,1286652280,8230,8230,8230,8230,0
|
|
20240328,165400,1286652280,8230,8230,8230,8230,0
|
|
20240328,165300,1286652280,8230,8230,8230,8230,0
|
|
20240328,165200,1286652280,8230,8230,8230,8230,0
|
|
20240328,165100,1286652280,8230,8230,8230,8230,0
|
|
20240328,165000,1286652280,8230,8230,8230,8230,0
|
|
20240328,164900,1286652280,8230,8230,8230,8230,3010
|
|
20240328,164800,1286652280,8230,8230,8230,8230,0
|
|
20240328,164700,1286652280,8230,8230,8230,8230,0
|
|
20240328,164600,1286652280,8230,8230,8230,8230,0
|
|
20240328,164500,1286652280,8230,8230,8230,8230,0
|
|
20240328,164400,1286652280,8230,8230,8230,8230,0
|
|
20240328,164300,1286652280,8230,8230,8230,8230,0
|
|
20240328,164200,1286652280,8230,8230,8230,8230,0
|
|
20240328,164100,1286652280,8230,8230,8230,8230,0
|
|
20240328,164000,1286652280,8230,8230,8230,8230,0
|
|
20240328,163900,1286652280,8230,8230,8230,8230,0
|
|
20240328,163800,1286652280,8230,8230,8230,8230,0
|
|
20240328,163700,1286652280,8230,8230,8230,8230,0
|
|
20240328,163600,1286652280,8230,8230,8230,8230,0
|
|
20240328,163500,1286652280,8230,8230,8230,8230,0
|
|
20240328,163400,1286652280,8230,8230,8230,8230,0
|
|
20240328,163300,1286652280,8230,8230,8230,8230,0
|
|
20240328,163200,1286652280,8230,8230,8230,8230,0
|
|
20240328,163100,1286652280,8230,8230,8230,8230,0
|
|
20240328,163000,1286652280,8230,8230,8230,8230,0
|
|
20240328,162900,1286652280,8230,8230,8230,8230,0
|
|
20240328,162800,1286652280,8230,8230,8230,8230,0
|
|
20240328,162700,1286652280,8230,8230,8230,8230,0
|
|
20240328,162600,1286652280,8230,8230,8230,8230,0
|
|
20240328,162500,1286652280,8230,8230,8230,8230,0
|
|
20240328,162400,1286652280,8230,8230,8230,8230,0
|
|
20240328,162300,1286652280,8230,8230,8230,8230,0
|
|
20240328,162200,1286652280,8230,8230,8230,8230,0
|
|
20240328,162100,1286652280,8230,8230,8230,8230,0
|
|
20240328,162000,1286652280,8230,8230,8230,8230,0
|
|
20240328,161900,1286652280,8230,8230,8230,8230,3010
|
|
20240328,161800,1286652280,8230,8230,8230,8230,0
|
|
20240328,161700,1286652280,8230,8230,8230,8230,0
|
|
20240328,161600,1286652280,8230,8230,8230,8230,0
|
|
20240328,161500,1286652280,8230,8230,8230,8230,0
|
|
20240328,161400,1286652280,8230,8230,8230,8230,0
|
|
20240328,161300,1286652280,8230,8230,8230,8230,0
|
|
20240328,161200,1286652280,8230,8230,8230,8230,0
|
|
20240328,161100,1286652280,8230,8230,8230,8230,0
|
|
20240328,161000,1286652280,8230,8230,8230,8230,0
|
|
20240328,160900,1286652280,8230,8230,8230,8230,0
|
|
20240328,160800,1286652280,8230,8230,8230,8230,0
|
|
20240328,160700,1286652280,8230,8230,8230,8230,0
|
|
20240328,160600,1286652280,8230,8230,8230,8230,0
|
|
20240328,160500,1286652280,8230,8230,8230,8230,0
|
|
20240328,160400,1286652280,8230,8230,8230,8230,0
|
|
20240328,160300,1286652280,8230,8230,8230,8230,0
|
|
20240328,160200,1286652280,8230,8230,8230,8230,0
|
|
20240328,160100,1286652280,8230,8230,8230,8230,0
|
|
20240328,160000,1286652280,8230,8230,8230,8230,0
|
|
20240328,155900,1286652280,8230,8230,8230,8230,0
|
|
20240328,155800,1286652280,8230,8230,8230,8230,0
|
|
20240328,155700,1286652280,8230,8230,8230,8230,0
|
|
20240328,155600,1286652280,8230,8230,8230,8230,0
|
|
20240328,155500,1286652280,8230,8230,8230,8230,0
|
|
20240328,155400,1286652280,8230,8230,8230,8230,0
|
|
20240328,155300,1286652280,8230,8230,8230,8230,0
|
|
20240328,155200,1286652280,8230,8230,8230,8230,0
|
|
20240328,155100,1286652280,8230,8230,8230,8230,0
|
|
20240328,155000,1286652280,8230,8230,8230,8230,0
|
|
20240328,154900,1286652280,8230,8230,8230,8230,3010
|
|
20240328,154800,1286652280,8230,8230,8230,8230,0
|
|
20240328,154700,1286652280,8230,8230,8230,8230,0
|
|
20240328,154600,1286652280,8230,8230,8230,8230,0
|
|
20240328,154500,1286652280,8230,8230,8230,8230,0
|
|
20240328,154400,1286652280,8230,8230,8230,8230,0
|
|
20240328,154300,1286652280,8230,8230,8230,8230,0
|
|
20240328,154200,1286652280,8230,8230,8230,8230,0
|
|
20240328,154100,1286652280,8230,8230,8230,8230,0
|
|
20240328,154000,1286652280,8230,8230,8230,8230,0
|
|
20240328,153900,1286652280,8230,8230,8230,8230,0
|
|
20240328,153800,1286652280,8230,8230,8230,8230,0
|
|
20240328,153700,1286652280,8230,8230,8230,8230,0
|
|
20240328,153600,1286652280,8230,8230,8230,8230,0
|
|
20240328,153500,1286652280,8230,8230,8230,8230,0
|
|
20240328,153400,1286652280,8230,8230,8230,8230,0
|
|
20240328,153300,1286652280,8230,8230,8230,8230,0
|
|
20240328,153200,1286652280,8230,8230,8230,8230,0
|
|
20240328,153100,1286652280,8230,8230,8230,8230,0
|
|
20240328,153000,1286652280,8230,8230,8230,8230,3010
|
|
20240328,152900,1261879980,8200,8200,8200,8200,0
|
|
20240328,152800,1261879980,8200,8200,8200,8200,0
|
|
20240328,152700,1261879980,8200,8200,8200,8200,0
|
|
20240328,152600,1261879980,8200,8200,8200,8200,0
|
|
20240328,152500,1261879980,8200,8200,8200,8200,0
|
|
20240328,152400,1261879980,8200,8200,8200,8200,0
|
|
20240328,152300,1261879980,8200,8200,8200,8200,0
|
|
20240328,152200,1261879980,8200,8200,8200,8200,0
|
|
20240328,152100,1261879980,8200,8200,8200,8200,0
|
|
20240328,152000,1261879980,8200,8200,8200,8200,0
|
|
20240328,151900,1261879980,8200,8210,8210,8200,704
|
|
20240328,151800,1256105140,8210,8210,8210,8200,369
|
|
20240328,151700,1253075770,8240,8240,8240,8210,781
|
|
20240328,151600,1246660190,8240,8210,8240,8210,11
|
|
20240328,151500,1246569820,8240,8220,8240,8220,2303
|
|
20240328,151400,1227637550,8220,8200,8220,8200,1435
|
|
20240328,151300,1215843780,8210,8220,8220,8210,511
|
|
20240328,151200,1211648370,8220,8210,8220,8210,91
|
|
20240328,151100,1210900360,8210,8210,8220,8210,471
|
|
20240328,151000,1207033050,8210,8220,8220,8210,150
|
|
20240328,150900,1205800550,8210,8210,8210,8210,617
|
|
20240328,150800,1200734980,8210,8210,8210,8190,42
|
|
20240328,150700,1200390180,8190,8190,8190,8190,40
|
|
20240328,150600,1200062580,8210,8200,8210,8190,560
|
|
20240328,150500,1195472580,8210,8200,8210,8200,5
|
|
20240328,150400,1195431540,8200,8200,8200,8200,0
|
|
20240328,150300,1195431540,8200,8200,8200,8200,1
|
|
20240328,150200,1195423340,8200,8200,8200,8200,31
|
|
20240328,150100,1195169140,8190,8220,8220,8190,61
|
|
20240328,150000,1194669520,8210,8210,8210,8210,586
|
|
20240328,145900,1189858460,8220,8210,8220,8210,60
|
|
20240328,145800,1189365760,8210,8210,8210,8210,1
|
|
20240328,145700,1189357550,8220,8210,8220,8210,644
|
|
20240328,145600,1184063910,8210,8210,8210,8210,24
|
|
20240328,145500,1183866870,8210,8210,8210,8210,37
|
|
20240328,145400,1183563100,8210,8210,8210,8210,212
|
|
20240328,145300,1181822580,8220,8220,8220,8220,4
|
|
20240328,145200,1181789700,8210,8200,8210,8200,362
|
|
20240328,145100,1178818220,8210,8210,8210,8210,0
|
|
20240328,145000,1178818220,8210,8190,8210,8190,40
|
|
20240328,144900,1178490100,8210,8210,8210,8210,50
|
|
20240328,144800,1178079600,8210,8210,8210,8210,2
|
|
20240328,144700,1178063180,8210,8210,8210,8210,0
|
|
20240328,144600,1178063180,8210,8210,8210,8210,51
|
|
20240328,144500,1177644470,8200,8190,8200,8190,1484
|
|
20240328,144400,1165477440,8190,8180,8190,8180,2
|
|
20240328,144300,1165461070,8200,8200,8200,8200,0
|
|
20240328,144200,1165461070,8200,8160,8200,8160,626
|
|
20240328,144100,1160337840,8160,8190,8190,8160,91
|
|
20240328,144000,1159595250,8180,8180,8180,8180,1
|
|
20240328,143900,1159587070,8200,8200,8200,8200,0
|
|
20240328,143800,1159587070,8200,8170,8200,8160,1129
|
|
20240328,143700,1150366670,8200,8190,8200,8190,1056
|
|
20240328,143600,1141709470,8190,8180,8190,8160,872
|
|
20240328,143500,1134568610,8170,8180,8180,8170,316
|
|
20240328,143400,1131983740,8180,8150,8180,8150,601
|
|
20240328,143300,1127085560,8150,8170,8170,8150,500
|
|
20240328,143200,1123007900,8180,8180,8180,8180,0
|
|
20240328,143100,1123007900,8180,8180,8180,8180,0
|
|
20240328,143000,1123007900,8180,8170,8180,8170,18
|
|
20240328,142900,1122860830,8170,8170,8170,8170,0
|
|
20240328,142800,1122860830,8170,8170,8170,8170,0
|
|
20240328,142700,1122860830,8170,8170,8180,8170,2112
|
|
20240328,142600,1105602460,8170,8140,8170,8140,102
|
|
20240328,142500,1104772120,8160,8160,8160,8140,508
|
|
20240328,142400,1100636230,8160,8160,8160,8160,0
|
|
20240328,142300,1100636230,8160,8160,8160,8160,0
|
|
20240328,142200,1100636230,8160,8160,8160,8160,0
|
|
20240328,142100,1100636230,8160,8160,8160,8160,194
|
|
20240328,142000,1099053190,8160,8160,8170,8160,6
|
|
20240328,141900,1099004220,8170,8170,8170,8170,0
|
|
20240328,141800,1099004220,8170,8170,8170,8170,5
|
|
20240328,141700,1098963370,8170,8170,8170,8170,11
|
|
20240328,141600,1098873500,8160,8160,8160,8160,611
|
|
20240328,141500,1093887740,8150,8150,8150,8150,676
|
|
20240328,141400,1088378340,8170,8170,8170,8170,0
|
|
20240328,141300,1088378340,8170,8170,8170,8170,0
|
|
20240328,141200,1088378340,8170,8170,8170,8170,1
|
|
20240328,141100,1088370170,8160,8160,8160,8160,1
|
|
20240328,141000,1088362010,8170,8170,8170,8170,0
|
|
20240328,140900,1088362010,8170,8170,8170,8170,0
|
|
20240328,140800,1088362010,8170,8170,8170,8170,0
|
|
20240328,140700,1088362010,8170,8150,8180,8130,950
|
|
20240328,140600,1080634010,8180,8160,8180,8150,936
|
|
20240328,140500,1072999770,8170,8170,8170,8170,0
|
|
20240328,140400,1072999770,8170,8190,8190,8170,1511
|
|
20240328,140300,1060648980,8190,8190,8190,8190,3
|
|
20240328,140200,1060624410,8180,8180,8180,8180,0
|
|
20240328,140100,1060624410,8180,8180,8180,8180,24
|
|
20240328,140000,1060428090,8190,8190,8190,8190,1
|
|
20240328,135900,1060419900,8180,8170,8190,8170,5
|
|
20240328,135800,1060379000,8200,8180,8200,8170,717
|
|
20240328,135700,1054518270,8180,8190,8190,8180,1000
|
|
20240328,135600,1046329500,8200,8200,8200,8200,2
|
|
20240328,135500,1046313100,8190,8190,8190,8190,1
|
|
20240328,135400,1046304910,8200,8190,8200,8190,118
|
|
20240328,135300,1045337480,8190,8190,8190,8190,140
|
|
20240328,135200,1044190880,8200,8190,8200,8190,1529
|
|
20240328,135100,1031668350,8190,8200,8200,8190,178
|
|
20240328,135000,1030209030,8190,8210,8210,8190,885
|
|
20240328,134900,1022943680,8220,8220,8220,8190,412
|
|
20240328,134800,1019557070,8220,8210,8220,8190,1904
|
|
20240328,134700,1003945500,8210,8220,8220,8210,747
|
|
20240328,134600,997811300,8220,8220,8220,8220,5
|
|
20240328,134500,997770200,8220,8220,8220,8220,16
|
|
20240328,134400,997638680,8220,8220,8220,8220,120
|
|
20240328,134300,996652280,8220,8220,8220,8220,1
|
|
20240328,134200,996644060,8220,8220,8220,8220,0
|
|
20240328,134100,996644060,8220,8220,8220,8220,37
|
|
20240328,134000,996339920,8220,8220,8220,8220,0
|
|
20240328,133900,996339920,8220,8220,8220,8220,0
|
|
20240328,133800,996339920,8220,8220,8220,8220,0
|
|
20240328,133700,996339920,8220,8220,8220,8220,1
|
|
20240328,133600,996331700,8220,8220,8220,8220,1
|
|
20240328,133500,996323480,8220,8220,8220,8220,143
|
|
20240328,133400,995148020,8220,8220,8220,8220,0
|
|
20240328,133300,995148020,8220,8220,8220,8220,0
|
|
20240328,133200,995148020,8220,8210,8220,8210,326
|
|
20240328,133100,992471550,8210,8210,8210,8210,0
|
|
20240328,133000,992471550,8210,8210,8210,8210,100
|
|
20240328,132900,991650550,8210,8210,8210,8210,0
|
|
20240328,132800,991650550,8210,8200,8210,8200,119
|
|
20240328,132700,990674560,8210,8210,8210,8210,2
|
|
20240328,132600,990658140,8210,8210,8210,8210,442
|
|
20240328,132500,987029320,8220,8220,8220,8220,0
|
|
20240328,132400,987029320,8220,8220,8220,8220,338
|
|
20240328,132300,984250960,8220,8220,8220,8220,0
|
|
20240328,132200,984250960,8220,8210,8220,8210,133
|
|
20240328,132100,983159010,8220,8220,8220,8220,0
|
|
20240328,132000,983159010,8220,8220,8220,8220,0
|
|
20240328,131900,983159010,8220,8220,8220,8220,0
|
|
20240328,131800,983159010,8220,8220,8220,8220,1
|
|
20240328,131700,983150790,8230,8230,8230,8230,0
|
|
20240328,131600,983150790,8230,8230,8230,8230,0
|
|
20240328,131500,983150790,8230,8230,8230,8230,5
|
|
20240328,131400,983109640,8230,8230,8230,8200,92
|
|
20240328,131300,982355180,8210,8220,8240,8210,259
|
|
20240328,131200,980228550,8240,8240,8240,8230,18
|
|
20240328,131100,980080240,8240,8240,8240,8240,9
|
|
20240328,131000,980006080,8240,8250,8250,8240,9
|
|
20240328,130900,979931900,8250,8230,8250,8230,18
|
|
20240328,130800,979783580,8230,8220,8230,8220,21
|
|
20240328,130700,979610880,8230,8230,8230,8230,152
|
|
20240328,130600,978359920,8230,8230,8230,8230,0
|
|
20240328,130500,978359920,8230,8230,8230,8230,0
|
|
20240328,130400,978359920,8230,8220,8230,8220,4
|
|
20240328,130300,978327030,8230,8230,8230,8230,0
|
|
20240328,130200,978327030,8230,8210,8230,8210,16
|
|
20240328,130100,978195640,8230,8230,8230,8230,3
|
|
20240328,130000,978170950,8220,8220,8220,8220,293
|
|
20240328,125900,975762490,8220,8220,8220,8220,0
|
|
20240328,125800,975762490,8220,8220,8220,8220,6
|
|
20240328,125700,975713170,8220,8220,8220,8220,0
|
|
20240328,125600,975713170,8220,8220,8220,8220,0
|
|
20240328,125500,975713170,8220,8220,8220,8220,152
|
|
20240328,125400,974463730,8220,8220,8220,8220,1
|
|
20240328,125300,974455510,8220,8220,8220,8220,1
|
|
20240328,125200,974447290,8220,8220,8220,8220,0
|
|
20240328,125100,974447290,8220,8210,8220,8210,850
|
|
20240328,125000,967468780,8210,8210,8210,8210,1
|
|
20240328,124900,967460570,8210,8210,8210,8210,0
|
|
20240328,124800,967460570,8210,8210,8210,8210,0
|
|
20240328,124700,967460570,8210,8210,8210,8210,20
|
|
20240328,124600,967296370,8220,8220,8220,8220,1
|
|
20240328,124500,967288150,8220,8220,8220,8220,0
|
|
20240328,124400,967288150,8220,8220,8220,8220,10
|
|
20240328,124300,967205950,8220,8220,8220,8220,0
|
|
20240328,124200,967205950,8220,8220,8220,8220,0
|
|
20240328,124100,967205950,8220,8220,8220,8220,1
|
|
20240328,124000,967197730,8210,8230,8230,8210,2966
|
|
20240328,123900,942817960,8240,8240,8240,8240,1
|
|
20240328,123800,942809720,8240,8230,8240,8230,6
|
|
20240328,123700,942760290,8240,8220,8240,8220,81
|
|
20240328,123600,942093810,8230,8230,8230,8230,10
|
|
20240328,123500,942011510,8240,8240,8240,8240,0
|
|
20240328,123400,942011510,8240,8230,8240,8230,43
|
|
20240328,123300,941657610,8240,8240,8240,8240,256
|
|
20240328,123200,939548170,8240,8240,8240,8240,13
|
|
20240328,123100,939441050,8240,8240,8240,8240,0
|
|
20240328,123000,939441050,8240,8240,8240,8240,0
|
|
20240328,122900,939441050,8240,8240,8240,8240,1
|
|
20240328,122800,939432810,8250,8250,8250,8250,0
|
|
20240328,122700,939432810,8250,8250,8250,8250,0
|
|
20240328,122600,939432810,8250,8230,8250,8230,686
|
|
20240328,122500,933787000,8240,8230,8240,8230,274
|
|
20240328,122400,931531970,8240,8240,8240,8240,8
|
|
20240328,122300,931466050,8240,8240,8240,8240,196
|
|
20240328,122200,929851010,8250,8250,8250,8250,77
|
|
20240328,122100,929215760,8250,8250,8250,8250,3
|
|
20240328,122000,929191010,8260,8260,8260,8260,0
|
|
20240328,121900,929191010,8260,8260,8260,8260,10
|
|
20240328,121800,929108410,8260,8260,8260,8260,1
|
|
20240328,121700,929100150,8250,8250,8250,8250,0
|
|
20240328,121600,929100150,8250,8250,8250,8250,0
|
|
20240328,121500,929100150,8250,8250,8260,8250,615
|
|
20240328,121400,924025890,8240,8240,8240,8240,0
|
|
20240328,121300,924025890,8240,8240,8240,8240,0
|
|
20240328,121200,924025890,8240,8240,8240,8240,30
|
|
20240328,121100,923778690,8240,8240,8240,8240,0
|
|
20240328,121000,923778690,8240,8240,8240,8240,31
|
|
20240328,120900,923523250,8240,8250,8250,8230,478
|
|
20240328,120800,919580890,8230,8230,8230,8230,0
|
|
20240328,120700,919580890,8230,8230,8230,8230,95
|
|
20240328,120600,918799040,8230,8240,8250,8230,304
|
|
20240328,120500,916297090,8240,8240,8240,8240,16
|
|
20240328,120400,916165250,8240,8240,8250,8230,120
|
|
20240328,120300,915176780,8240,8260,8260,8240,3711
|
|
20240328,120200,884564930,8260,8260,8260,8260,934
|
|
20240328,120100,876850090,8260,8260,8260,8260,300
|
|
20240328,120000,874372090,8260,8270,8270,8260,92
|
|
20240328,115900,873611690,8270,8270,8270,8270,20
|
|
20240328,115800,873446290,8280,8280,8280,8280,0
|
|
20240328,115700,873446290,8280,8280,8280,8280,2
|
|
20240328,115600,873429730,8280,8280,8280,8280,0
|
|
20240328,115500,873429730,8280,8280,8280,8280,0
|
|
20240328,115400,873429730,8280,8280,8280,8280,0
|
|
20240328,115300,873429730,8280,8280,8280,8280,4
|
|
20240328,115200,873396610,8280,8280,8280,8280,0
|
|
20240328,115100,873396610,8280,8280,8280,8280,315
|
|
20240328,115000,870788410,8280,8270,8280,8270,3
|
|
20240328,114900,870763580,8270,8270,8270,8270,1156
|
|
20240328,114800,861203460,8270,8260,8270,8260,25
|
|
20240328,114700,860996730,8260,8260,8260,8260,100
|
|
20240328,114600,860170730,8260,8260,8260,8260,11
|
|
20240328,114500,860079870,8260,8260,8260,8260,0
|
|
20240328,114400,860079870,8260,8260,8260,8260,17
|
|
20240328,114300,859939450,8270,8270,8270,8270,2
|
|
20240328,114200,859922910,8270,8270,8270,8270,0
|
|
20240328,114100,859922910,8270,8270,8270,8270,0
|
|
20240328,114000,859922910,8270,8270,8270,8270,0
|
|
20240328,113900,859922910,8270,8270,8270,8270,0
|
|
20240328,113800,859922910,8270,8270,8270,8270,0
|
|
20240328,113700,859922910,8270,8270,8270,8270,0
|
|
20240328,113600,859922910,8270,8270,8270,8270,0
|
|
20240328,113500,859922910,8270,8270,8270,8270,0
|
|
20240328,113400,859922910,8270,8270,8270,8270,10
|
|
20240328,113300,859840210,8270,8270,8270,8270,124
|
|
20240328,113200,858814730,8270,8270,8270,8270,5
|
|
20240328,113100,858773380,8270,8260,8270,8260,118
|
|
20240328,113000,857798690,8270,8260,8270,8250,114
|
|
20240328,112900,856857880,8260,8260,8260,8260,5
|
|
20240328,112800,856816580,8270,8270,8270,8270,21
|
|
20240328,112700,856642910,8270,8270,8270,8270,2
|
|
20240328,112600,856626370,8260,8260,8260,8260,1
|
|
20240328,112500,856618110,8250,8250,8250,8250,0
|
|
20240328,112400,856618110,8250,8250,8250,8250,63
|
|
20240328,112300,856098360,8260,8260,8260,8260,235
|
|
20240328,112200,854157260,8250,8250,8250,8250,10
|
|
20240328,112100,854074760,8250,8250,8250,8250,51
|
|
20240328,112000,853654010,8250,8250,8250,8250,271
|
|
20240328,111900,851418260,8250,8250,8250,8250,0
|
|
20240328,111800,851418260,8250,8250,8250,8250,122
|
|
20240328,111700,850411760,8270,8270,8270,8270,8
|
|
20240328,111600,850345600,8270,8260,8270,8260,2
|
|
20240328,111500,850329070,8250,8250,8250,8250,0
|
|
20240328,111400,850329070,8250,8270,8270,8250,101
|
|
20240328,111300,849495800,8260,8260,8260,8260,1
|
|
20240328,111200,849487540,8250,8250,8260,8250,385
|
|
20240328,111100,846309990,8250,8250,8250,8250,50
|
|
20240328,111000,845897490,8260,8260,8260,8260,31
|
|
20240328,110900,845641430,8260,8260,8260,8260,328
|
|
20240328,110800,842932150,8270,8270,8270,8270,146
|
|
20240328,110700,841724730,8270,8270,8270,8270,33
|
|
20240328,110600,841451820,8270,8270,8270,8270,587
|
|
20240328,110500,836597330,8270,8270,8270,8270,1
|
|
20240328,110400,836589060,8270,8270,8270,8270,70
|
|
20240328,110300,836010160,8270,8270,8280,8270,449
|
|
20240328,110200,832293810,8280,8280,8280,8280,191
|
|
20240328,110100,830712330,8280,8280,8280,8280,0
|
|
20240328,110000,830712330,8280,8290,8290,8280,4
|
|
20240328,105900,830679200,8290,8290,8290,8290,195
|
|
20240328,105800,829062650,8290,8290,8290,8290,4
|
|
20240328,105700,829029490,8290,8290,8290,8290,0
|
|
20240328,105600,829029490,8290,8290,8290,8290,200
|
|
20240328,105500,827371490,8290,8290,8290,8290,208
|
|
20240328,105400,825647170,8290,8290,8290,8290,110
|
|
20240328,105300,824735270,8290,8300,8300,8290,1025
|
|
20240328,105200,816237970,8300,8300,8300,8300,20
|
|
20240328,105100,816071970,8300,8300,8300,8300,316
|
|
20240328,105000,813449170,8300,8300,8300,8300,11
|
|
20240328,104900,813357870,8300,8300,8300,8300,1007
|
|
20240328,104800,804999770,8300,8300,8300,8300,119
|
|
20240328,104700,804012070,8300,8300,8300,8300,11
|
|
20240328,104600,803920770,8300,8310,8310,8300,836
|
|
20240328,104500,796974850,8340,8310,8340,8310,648
|
|
20240328,104400,791571970,8310,8330,8340,8310,1433
|
|
20240328,104300,779630590,8330,8340,8340,8330,446
|
|
20240328,104200,775915340,8340,8330,8340,8330,742
|
|
20240328,104100,769733060,8330,8350,8350,8330,609
|
|
20240328,104000,764660070,8350,8330,8350,8330,2304
|
|
20240328,103900,745443120,8320,8310,8320,8310,2724
|
|
20240328,103800,722785140,8310,8280,8310,8280,5248
|
|
20240328,103700,679215620,8290,8290,8290,8290,10
|
|
20240328,103600,679132720,8290,8290,8290,8290,0
|
|
20240328,103500,679132720,8290,8270,8290,8270,6
|
|
20240328,103400,679083080,8270,8270,8270,8270,587
|
|
20240328,103300,674228590,8280,8270,8280,8270,426
|
|
20240328,103200,670702410,8280,8280,8280,8280,13
|
|
20240328,103100,670594770,8280,8280,8280,8280,127
|
|
20240328,103000,669543210,8290,8290,8290,8290,164
|
|
20240328,102900,668183650,8290,8290,8290,8290,846
|
|
20240328,102800,661170310,8290,8300,8300,8290,192
|
|
20240328,102700,659578580,8300,8290,8300,8290,109
|
|
20240328,102600,658673950,8290,8270,8290,8270,2224
|
|
20240328,102500,640248740,8270,8260,8270,8260,454
|
|
20240328,102400,636495160,8270,8270,8270,8270,126
|
|
20240328,102300,635453140,8270,8270,8270,8270,236
|
|
20240328,102200,633501420,8270,8270,8270,8270,2
|
|
20240328,102100,633484880,8260,8260,8260,8260,230
|
|
20240328,102000,631585080,8260,8260,8260,8260,200
|
|
20240328,101900,629933080,8260,8250,8260,8250,290
|
|
20240328,101800,627540160,8240,8240,8240,8240,8
|
|
20240328,101700,627474240,8260,8260,8260,8260,0
|
|
20240328,101600,627474240,8260,8260,8260,8260,1
|
|
20240328,101500,627465980,8240,8250,8250,8240,259
|
|
20240328,101400,625329820,8240,8230,8240,8230,291
|
|
20240328,101300,622932080,8230,8230,8230,8230,118
|
|
20240328,101200,621960940,8230,8230,8230,8230,0
|
|
20240328,101100,621960940,8230,8230,8230,8230,26
|
|
20240328,101000,621746960,8230,8230,8230,8230,74
|
|
20240328,100900,621137940,8230,8220,8230,8220,272
|
|
20240328,100800,618901810,8220,8240,8240,8220,3655
|
|
20240328,100700,588834170,8240,8250,8250,8240,28
|
|
20240328,100600,588603430,8240,8240,8240,8240,55
|
|
20240328,100500,588150230,8260,8260,8260,8260,0
|
|
20240328,100400,588150230,8260,8250,8260,8250,734
|
|
20240328,100300,582088150,8250,8250,8250,8250,0
|
|
20240328,100200,582088150,8250,8250,8250,8250,423
|
|
20240328,100100,578598400,8260,8270,8270,8260,494
|
|
20240328,100000,574517860,8270,8270,8270,8270,0
|
|
20240328,095900,574517860,8270,8270,8270,8270,23
|
|
20240328,095800,574327650,8270,8270,8270,8270,635
|
|
20240328,095700,569076200,8270,8270,8270,8270,294
|
|
20240328,095600,566644820,8270,8270,8270,8260,188
|
|
20240328,095500,565091070,8270,8260,8270,8260,662
|
|
20240328,095400,559621470,8250,8250,8250,8250,128
|
|
20240328,095300,558565470,8250,8240,8250,8240,22
|
|
20240328,095200,558384080,8240,8240,8240,8240,2
|
|
20240328,095100,558367600,8240,8230,8240,8230,154
|
|
20240328,095000,557098650,8220,8220,8220,8220,12
|
|
20240328,094900,557000010,8240,8230,8240,8220,1258
|
|
20240328,094800,546658570,8230,8250,8250,8230,410
|
|
20240328,094700,543284190,8230,8230,8230,8230,0
|
|
20240328,094600,543284190,8230,8230,8230,8230,166
|
|
20240328,094500,541918010,8230,8230,8230,8230,204
|
|
20240328,094400,540239090,8230,8230,8230,8230,144
|
|
20240328,094300,539053970,8230,8240,8260,8230,521
|
|
20240328,094200,534764230,8230,8230,8230,8230,66
|
|
20240328,094100,534221050,8230,8230,8230,8230,300
|
|
20240328,094000,531752050,8230,8250,8250,8230,1313
|
|
20240328,093900,520934520,8260,8270,8270,8260,116
|
|
20240328,093800,519975930,8270,8270,8270,8270,121
|
|
20240328,093700,518975260,8280,8280,8280,8280,32
|
|
20240328,093600,518710300,8250,8270,8290,8250,330
|
|
20240328,093500,515982730,8290,8280,8290,8280,170
|
|
20240328,093400,514574820,8280,8270,8280,8270,35
|
|
20240328,093300,514285040,8270,8270,8270,8270,535
|
|
20240328,093200,509860590,8270,8240,8270,8230,111
|
|
20240328,093100,508946520,8230,8260,8270,8230,483
|
|
20240328,093000,504968960,8240,8280,8280,8240,2112
|
|
20240328,092900,487528680,8300,8290,8300,8290,66
|
|
20240328,092800,486981220,8300,8300,8300,8300,232
|
|
20240328,092700,485055620,8280,8310,8320,8280,1285
|
|
20240328,092600,474389580,8310,8310,8310,8300,783
|
|
20240328,092500,467882940,8310,8300,8310,8290,726
|
|
20240328,092400,461857350,8300,8300,8310,8300,338
|
|
20240328,092300,459051110,8280,8270,8280,8270,1388
|
|
20240328,092200,447562580,8270,8280,8280,8270,302
|
|
20240328,092100,445062270,8280,8280,8280,8280,129
|
|
20240328,092000,443994150,8270,8290,8300,8270,518
|
|
20240328,091900,439702910,8290,8300,8310,8290,1999
|
|
20240328,091800,423109370,8300,8300,8300,8300,595
|
|
20240328,091700,418170870,8310,8300,8310,8270,1435
|
|
20240328,091600,406272740,8290,8310,8310,8280,800
|
|
20240328,091500,399644030,8280,8320,8320,8280,341
|
|
20240328,091400,396817630,8320,8300,8320,8300,426
|
|
20240328,091300,393279650,8300,8320,8380,8280,6741
|
|
20240328,091200,337240620,8320,8250,8320,8250,15583
|
|
20240328,091100,208188510,8260,8250,8260,8250,1505
|
|
20240328,091000,195757220,8260,8230,8260,8220,2331
|
|
20240328,090900,176536490,8240,8240,8240,8240,121
|
|
20240328,090800,175539450,8250,8240,8250,8230,401
|
|
20240328,090700,172234480,8230,8240,8250,8230,1222
|
|
20240328,090600,162170290,8250,8250,8270,8240,1348
|
|
20240328,090500,151043040,8260,8250,8260,8230,2942
|
|
20240328,090400,126759550,8250,8220,8250,8220,4419
|
|
20240328,090300,90350690,8220,8220,8230,8210,1619
|
|
20240328,090200,77047700,8190,8190,8210,8180,7665
|
|
20240328,090100,14209380,8160,8150,8200,8150,106
|
|
20240328,090000,13340430,8200,8100,8200,8100,1632
|