655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,195200,533468970,8290,8290,8290,8290,1292
|
|
20240328,195100,533468970,8290,8290,8290,8290,0
|
|
20240328,195000,533468970,8290,8290,8290,8290,0
|
|
20240328,194900,533468970,8290,8290,8290,8290,0
|
|
20240328,194800,533468970,8290,8290,8290,8290,0
|
|
20240328,194700,533468970,8290,8290,8290,8290,0
|
|
20240328,194600,533468970,8290,8290,8290,8290,0
|
|
20240328,194500,533468970,8290,8290,8290,8290,0
|
|
20240328,194400,533468970,8290,8290,8290,8290,0
|
|
20240328,194300,533468970,8290,8290,8290,8290,0
|
|
20240328,194200,533468970,8290,8290,8290,8290,0
|
|
20240328,194100,533468970,8290,8290,8290,8290,0
|
|
20240328,194000,533468970,8290,8290,8290,8290,0
|
|
20240328,193900,533468970,8290,8290,8290,8290,0
|
|
20240328,193800,533468970,8290,8290,8290,8290,0
|
|
20240328,193700,533468970,8290,8290,8290,8290,0
|
|
20240328,193600,533468970,8290,8290,8290,8290,0
|
|
20240328,193500,533468970,8290,8290,8290,8290,0
|
|
20240328,193400,533468970,8290,8290,8290,8290,0
|
|
20240328,193300,533468970,8290,8290,8290,8290,0
|
|
20240328,193200,533468970,8290,8290,8290,8290,0
|
|
20240328,193100,533468970,8290,8290,8290,8290,0
|
|
20240328,193000,533468970,8290,8290,8290,8290,0
|
|
20240328,192900,533468970,8290,8290,8290,8290,0
|
|
20240328,192800,533468970,8290,8290,8290,8290,0
|
|
20240328,192700,533468970,8290,8290,8290,8290,0
|
|
20240328,192600,533468970,8290,8290,8290,8290,0
|
|
20240328,192500,533468970,8290,8290,8290,8290,0
|
|
20240328,192400,533468970,8290,8290,8290,8290,0
|
|
20240328,192300,533468970,8290,8290,8290,8290,0
|
|
20240328,192200,533468970,8290,8290,8290,8290,1292
|
|
20240328,192100,533468970,8290,8290,8290,8290,0
|
|
20240328,192000,533468970,8290,8290,8290,8290,0
|
|
20240328,191900,533468970,8290,8290,8290,8290,0
|
|
20240328,191800,533468970,8290,8290,8290,8290,0
|
|
20240328,191700,533468970,8290,8290,8290,8290,0
|
|
20240328,191600,533468970,8290,8290,8290,8290,0
|
|
20240328,191500,533468970,8290,8290,8290,8290,0
|
|
20240328,191400,533468970,8290,8290,8290,8290,0
|
|
20240328,191300,533468970,8290,8290,8290,8290,0
|
|
20240328,191200,533468970,8290,8290,8290,8290,0
|
|
20240328,191100,533468970,8290,8290,8290,8290,0
|
|
20240328,191000,533468970,8290,8290,8290,8290,0
|
|
20240328,190900,533468970,8290,8290,8290,8290,0
|
|
20240328,190800,533468970,8290,8290,8290,8290,0
|
|
20240328,190700,533468970,8290,8290,8290,8290,0
|
|
20240328,190600,533468970,8290,8290,8290,8290,0
|
|
20240328,190500,533468970,8290,8290,8290,8290,0
|
|
20240328,190400,533468970,8290,8290,8290,8290,0
|
|
20240328,190300,533468970,8290,8290,8290,8290,0
|
|
20240328,190200,533468970,8290,8290,8290,8290,0
|
|
20240328,190100,533468970,8290,8290,8290,8290,0
|
|
20240328,190000,533468970,8290,8290,8290,8290,0
|
|
20240328,185900,533468970,8290,8290,8290,8290,0
|
|
20240328,185800,533468970,8290,8290,8290,8290,0
|
|
20240328,185700,533468970,8290,8290,8290,8290,0
|
|
20240328,185600,533468970,8290,8290,8290,8290,0
|
|
20240328,185500,533468970,8290,8290,8290,8290,0
|
|
20240328,185400,533468970,8290,8290,8290,8290,0
|
|
20240328,185300,533468970,8290,8290,8290,8290,0
|
|
20240328,185200,533468970,8290,8290,8290,8290,1292
|
|
20240328,185100,533468970,8290,8290,8290,8290,0
|
|
20240328,185000,533468970,8290,8290,8290,8290,0
|
|
20240328,184900,533468970,8290,8290,8290,8290,0
|
|
20240328,184800,533468970,8290,8290,8290,8290,0
|
|
20240328,184700,533468970,8290,8290,8290,8290,0
|
|
20240328,184600,533468970,8290,8290,8290,8290,0
|
|
20240328,184500,533468970,8290,8290,8290,8290,0
|
|
20240328,184400,533468970,8290,8290,8290,8290,0
|
|
20240328,184300,533468970,8290,8290,8290,8290,0
|
|
20240328,184200,533468970,8290,8290,8290,8290,0
|
|
20240328,184100,533468970,8290,8290,8290,8290,0
|
|
20240328,184000,533468970,8290,8290,8290,8290,0
|
|
20240328,183900,533468970,8290,8290,8290,8290,0
|
|
20240328,183800,533468970,8290,8290,8290,8290,0
|
|
20240328,183700,533468970,8290,8290,8290,8290,0
|
|
20240328,183600,533468970,8290,8290,8290,8290,0
|
|
20240328,183500,533468970,8290,8290,8290,8290,0
|
|
20240328,183400,533468970,8290,8290,8290,8290,0
|
|
20240328,183300,533468970,8290,8290,8290,8290,0
|
|
20240328,183200,533468970,8290,8290,8290,8290,0
|
|
20240328,183100,533468970,8290,8290,8290,8290,0
|
|
20240328,183000,533468970,8290,8290,8290,8290,0
|
|
20240328,182900,533468970,8290,8290,8290,8290,0
|
|
20240328,182800,533468970,8290,8290,8290,8290,0
|
|
20240328,182700,533468970,8290,8290,8290,8290,0
|
|
20240328,182600,533468970,8290,8290,8290,8290,0
|
|
20240328,182500,533468970,8290,8290,8290,8290,0
|
|
20240328,182400,533468970,8290,8290,8290,8290,0
|
|
20240328,182300,533468970,8290,8290,8290,8290,0
|
|
20240328,182200,533468970,8290,8290,8290,8290,1292
|
|
20240328,182100,533468970,8290,8290,8290,8290,0
|
|
20240328,182000,533468970,8290,8290,8290,8290,0
|
|
20240328,181900,533468970,8290,8290,8290,8290,0
|
|
20240328,181800,533468970,8290,8290,8290,8290,0
|
|
20240328,181700,533468970,8290,8290,8290,8290,0
|
|
20240328,181600,533468970,8290,8290,8290,8290,0
|
|
20240328,181500,533468970,8290,8290,8290,8290,0
|
|
20240328,181400,533468970,8290,8290,8290,8290,0
|
|
20240328,181300,533468970,8290,8290,8290,8290,0
|
|
20240328,181200,533468970,8290,8290,8290,8290,0
|
|
20240328,181100,533468970,8290,8290,8290,8290,0
|
|
20240328,181000,533468970,8290,8290,8290,8290,0
|
|
20240328,180900,533468970,8290,8290,8290,8290,0
|
|
20240328,180800,533468970,8290,8290,8290,8290,0
|
|
20240328,180700,533468970,8290,8290,8290,8290,0
|
|
20240328,180600,533468970,8290,8290,8290,8290,0
|
|
20240328,180500,533468970,8290,8290,8290,8290,0
|
|
20240328,180400,533468970,8290,8290,8290,8290,0
|
|
20240328,180300,533468970,8290,8290,8290,8290,0
|
|
20240328,180200,533468970,8290,8290,8290,8290,0
|
|
20240328,180100,533468970,8290,8290,8290,8290,0
|
|
20240328,180000,533468970,8290,8290,8290,8290,0
|
|
20240328,175900,533468970,8290,8290,8290,8290,0
|
|
20240328,175800,533468970,8290,8290,8290,8290,0
|
|
20240328,175700,533468970,8290,8290,8290,8290,0
|
|
20240328,175600,533468970,8290,8290,8290,8290,0
|
|
20240328,175500,533468970,8290,8290,8290,8290,0
|
|
20240328,175400,533468970,8290,8290,8290,8290,0
|
|
20240328,175300,533468970,8290,8290,8290,8290,0
|
|
20240328,175200,533468970,8290,8290,8290,8290,1292
|
|
20240328,175100,533468970,8290,8290,8290,8290,0
|
|
20240328,175000,533468970,8290,8290,8290,8290,0
|
|
20240328,174900,533468970,8290,8290,8290,8290,0
|
|
20240328,174800,533468970,8290,8290,8290,8290,0
|
|
20240328,174700,533468970,8290,8290,8290,8290,0
|
|
20240328,174600,533468970,8290,8290,8290,8290,0
|
|
20240328,174500,533468970,8290,8290,8290,8290,0
|
|
20240328,174400,533468970,8290,8290,8290,8290,0
|
|
20240328,174300,533468970,8290,8290,8290,8290,0
|
|
20240328,174200,533468970,8290,8290,8290,8290,0
|
|
20240328,174100,533468970,8290,8290,8290,8290,0
|
|
20240328,174000,533468970,8290,8290,8290,8290,0
|
|
20240328,173900,533468970,8290,8290,8290,8290,0
|
|
20240328,173800,533468970,8290,8290,8290,8290,0
|
|
20240328,173700,533468970,8290,8290,8290,8290,0
|
|
20240328,173600,533468970,8290,8290,8290,8290,0
|
|
20240328,173500,533468970,8290,8290,8290,8290,0
|
|
20240328,173400,533468970,8290,8290,8290,8290,0
|
|
20240328,173300,533468970,8290,8290,8290,8290,0
|
|
20240328,173200,533468970,8290,8290,8290,8290,0
|
|
20240328,173100,533468970,8290,8290,8290,8290,0
|
|
20240328,173000,533468970,8290,8290,8290,8290,0
|
|
20240328,172900,533468970,8290,8290,8290,8290,0
|
|
20240328,172800,533468970,8290,8290,8290,8290,0
|
|
20240328,172700,533468970,8290,8290,8290,8290,0
|
|
20240328,172600,533468970,8290,8290,8290,8290,0
|
|
20240328,172500,533468970,8290,8290,8290,8290,0
|
|
20240328,172400,533468970,8290,8290,8290,8290,0
|
|
20240328,172300,533468970,8290,8290,8290,8290,0
|
|
20240328,172200,533468970,8290,8290,8290,8290,1292
|
|
20240328,172100,533468970,8290,8290,8290,8290,0
|
|
20240328,172000,533468970,8290,8290,8290,8290,0
|
|
20240328,171900,533468970,8290,8290,8290,8290,0
|
|
20240328,171800,533468970,8290,8290,8290,8290,0
|
|
20240328,171700,533468970,8290,8290,8290,8290,0
|
|
20240328,171600,533468970,8290,8290,8290,8290,0
|
|
20240328,171500,533468970,8290,8290,8290,8290,0
|
|
20240328,171400,533468970,8290,8290,8290,8290,0
|
|
20240328,171300,533468970,8290,8290,8290,8290,0
|
|
20240328,171200,533468970,8290,8290,8290,8290,0
|
|
20240328,171100,533468970,8290,8290,8290,8290,0
|
|
20240328,171000,533468970,8290,8290,8290,8290,0
|
|
20240328,170900,533468970,8290,8290,8290,8290,0
|
|
20240328,170800,533468970,8290,8290,8290,8290,0
|
|
20240328,170700,533468970,8290,8290,8290,8290,0
|
|
20240328,170600,533468970,8290,8290,8290,8290,0
|
|
20240328,170500,533468970,8290,8290,8290,8290,0
|
|
20240328,170400,533468970,8290,8290,8290,8290,0
|
|
20240328,170300,533468970,8290,8290,8290,8290,0
|
|
20240328,170200,533468970,8290,8290,8290,8290,0
|
|
20240328,170100,533468970,8290,8290,8290,8290,0
|
|
20240328,170000,533468970,8290,8290,8290,8290,0
|
|
20240328,165900,533468970,8290,8290,8290,8290,0
|
|
20240328,165800,533468970,8290,8290,8290,8290,0
|
|
20240328,165700,533468970,8290,8290,8290,8290,0
|
|
20240328,165600,533468970,8290,8290,8290,8290,0
|
|
20240328,165500,533468970,8290,8290,8290,8290,0
|
|
20240328,165400,533468970,8290,8290,8290,8290,0
|
|
20240328,165300,533468970,8290,8290,8290,8290,0
|
|
20240328,165200,533468970,8290,8290,8290,8290,1292
|
|
20240328,165100,533468970,8290,8290,8290,8290,0
|
|
20240328,165000,533468970,8290,8290,8290,8290,0
|
|
20240328,164900,533468970,8290,8290,8290,8290,0
|
|
20240328,164800,533468970,8290,8290,8290,8290,0
|
|
20240328,164700,533468970,8290,8290,8290,8290,0
|
|
20240328,164600,533468970,8290,8290,8290,8290,0
|
|
20240328,164500,533468970,8290,8290,8290,8290,0
|
|
20240328,164400,533468970,8290,8290,8290,8290,0
|
|
20240328,164300,533468970,8290,8290,8290,8290,0
|
|
20240328,164200,533468970,8290,8290,8290,8290,0
|
|
20240328,164100,533468970,8290,8290,8290,8290,0
|
|
20240328,164000,533468970,8290,8290,8290,8290,0
|
|
20240328,163900,533468970,8290,8290,8290,8290,0
|
|
20240328,163800,533468970,8290,8290,8290,8290,0
|
|
20240328,163700,533468970,8290,8290,8290,8290,0
|
|
20240328,163600,533468970,8290,8290,8290,8290,0
|
|
20240328,163500,533468970,8290,8290,8290,8290,0
|
|
20240328,163400,533468970,8290,8290,8290,8290,0
|
|
20240328,163300,533468970,8290,8290,8290,8290,0
|
|
20240328,163200,533468970,8290,8290,8290,8290,0
|
|
20240328,163100,533468970,8290,8290,8290,8290,0
|
|
20240328,163000,533468970,8290,8290,8290,8290,0
|
|
20240328,162900,533468970,8290,8290,8290,8290,0
|
|
20240328,162800,533468970,8290,8290,8290,8290,0
|
|
20240328,162700,533468970,8290,8290,8290,8290,0
|
|
20240328,162600,533468970,8290,8290,8290,8290,0
|
|
20240328,162500,533468970,8290,8290,8290,8290,0
|
|
20240328,162400,533468970,8290,8290,8290,8290,0
|
|
20240328,162300,533468970,8290,8290,8290,8290,0
|
|
20240328,162200,533468970,8290,8290,8290,8290,1292
|
|
20240328,162100,533468970,8290,8290,8290,8290,0
|
|
20240328,162000,533468970,8290,8290,8290,8290,0
|
|
20240328,161900,533468970,8290,8290,8290,8290,0
|
|
20240328,161800,533468970,8290,8290,8290,8290,0
|
|
20240328,161700,533468970,8290,8290,8290,8290,0
|
|
20240328,161600,533468970,8290,8290,8290,8290,0
|
|
20240328,161500,533468970,8290,8290,8290,8290,0
|
|
20240328,161400,533468970,8290,8290,8290,8290,0
|
|
20240328,161300,533468970,8290,8290,8290,8290,0
|
|
20240328,161200,533468970,8290,8290,8290,8290,0
|
|
20240328,161100,533468970,8290,8290,8290,8290,0
|
|
20240328,161000,533468970,8290,8290,8290,8290,0
|
|
20240328,160900,533468970,8290,8290,8290,8290,0
|
|
20240328,160800,533468970,8290,8290,8290,8290,0
|
|
20240328,160700,533468970,8290,8290,8290,8290,0
|
|
20240328,160600,533468970,8290,8290,8290,8290,0
|
|
20240328,160500,533468970,8290,8290,8290,8290,0
|
|
20240328,160400,533468970,8290,8290,8290,8290,0
|
|
20240328,160300,533468970,8290,8290,8290,8290,0
|
|
20240328,160200,533468970,8290,8290,8290,8290,0
|
|
20240328,160100,533468970,8290,8290,8290,8290,0
|
|
20240328,160000,533468970,8290,8290,8290,8290,0
|
|
20240328,155900,533468970,8290,8290,8290,8290,0
|
|
20240328,155800,533468970,8290,8290,8290,8290,0
|
|
20240328,155700,533468970,8290,8290,8290,8290,0
|
|
20240328,155600,533468970,8290,8290,8290,8290,0
|
|
20240328,155500,533468970,8290,8290,8290,8290,0
|
|
20240328,155400,533468970,8290,8290,8290,8290,0
|
|
20240328,155300,533468970,8290,8290,8290,8290,0
|
|
20240328,155200,533468970,8290,8290,8290,8290,1292
|
|
20240328,155100,533468970,8290,8290,8290,8290,0
|
|
20240328,155000,533468970,8290,8290,8290,8290,0
|
|
20240328,154900,533468970,8290,8290,8290,8290,0
|
|
20240328,154800,533468970,8290,8290,8290,8290,0
|
|
20240328,154700,533468970,8290,8290,8290,8290,0
|
|
20240328,154600,533468970,8290,8290,8290,8290,0
|
|
20240328,154500,533468970,8290,8290,8290,8290,0
|
|
20240328,154400,533468970,8290,8290,8290,8290,0
|
|
20240328,154300,533468970,8290,8290,8290,8290,0
|
|
20240328,154200,533468970,8290,8290,8290,8290,0
|
|
20240328,154100,533468970,8290,8290,8290,8290,0
|
|
20240328,154000,533468970,8290,8290,8290,8290,0
|
|
20240328,153900,533468970,8290,8290,8290,8290,0
|
|
20240328,153800,533468970,8290,8290,8290,8290,0
|
|
20240328,153700,533468970,8290,8290,8290,8290,0
|
|
20240328,153600,533468970,8290,8290,8290,8290,0
|
|
20240328,153500,533468970,8290,8290,8290,8290,0
|
|
20240328,153400,533468970,8290,8290,8290,8290,0
|
|
20240328,153300,533468970,8290,8290,8290,8290,0
|
|
20240328,153200,533468970,8290,8290,8290,8290,0
|
|
20240328,153100,533468970,8290,8290,8290,8290,0
|
|
20240328,153000,533468970,8290,8290,8290,8290,1292
|
|
20240328,152900,522758290,8300,8300,8300,8300,0
|
|
20240328,152800,522758290,8300,8300,8300,8300,0
|
|
20240328,152700,522758290,8300,8300,8300,8300,0
|
|
20240328,152600,522758290,8300,8300,8300,8300,0
|
|
20240328,152500,522758290,8300,8300,8300,8300,0
|
|
20240328,152400,522758290,8300,8300,8300,8300,0
|
|
20240328,152300,522758290,8300,8300,8300,8300,0
|
|
20240328,152200,522758290,8300,8300,8300,8300,0
|
|
20240328,152100,522758290,8300,8300,8300,8300,0
|
|
20240328,152000,522758290,8300,8300,8300,8300,0
|
|
20240328,151900,522758290,8300,8300,8300,8280,1045
|
|
20240328,151800,514097160,8290,8290,8290,8290,130
|
|
20240328,151700,513019460,8290,8290,8290,8290,15
|
|
20240328,151600,512895110,8290,8300,8300,8290,369
|
|
20240328,151500,509836000,8300,8300,8300,8300,0
|
|
20240328,151400,509836000,8300,8290,8300,8290,669
|
|
20240328,151300,504284850,8290,8290,8290,8290,507
|
|
20240328,151200,500081820,8290,8290,8290,8290,171
|
|
20240328,151100,498664230,8290,8290,8290,8290,178
|
|
20240328,151000,497188610,8300,8300,8300,8300,1
|
|
20240328,150900,497180310,8300,8300,8300,8300,10
|
|
20240328,150800,497097310,8300,8300,8300,8300,0
|
|
20240328,150700,497097310,8300,8300,8300,8300,5
|
|
20240328,150600,497055810,8300,8300,8300,8300,5
|
|
20240328,150500,497014310,8310,8310,8310,8310,0
|
|
20240328,150400,497014310,8310,8310,8310,8310,1
|
|
20240328,150300,497006000,8310,8310,8310,8310,5
|
|
20240328,150200,496964450,8310,8310,8310,8310,0
|
|
20240328,150100,496964450,8310,8310,8310,8310,142
|
|
20240328,150000,495784430,8310,8310,8310,8310,0
|
|
20240328,145900,495784430,8310,8310,8310,8310,16
|
|
20240328,145800,495651470,8310,8310,8310,8310,100
|
|
20240328,145700,494820470,8280,8280,8280,8280,0
|
|
20240328,145600,494820470,8280,8290,8290,8280,1242
|
|
20240328,145500,484526670,8280,8280,8280,8280,889
|
|
20240328,145400,477165750,8280,8290,8290,8280,340
|
|
20240328,145300,474347820,8300,8300,8300,8300,752
|
|
20240328,145200,468106220,8300,8310,8310,8300,205
|
|
20240328,145100,466404670,8300,8310,8310,8300,17
|
|
20240328,145000,466263520,8320,8320,8320,8320,13
|
|
20240328,144900,466155360,8330,8330,8330,8320,41
|
|
20240328,144800,465813840,8330,8330,8330,8330,0
|
|
20240328,144700,465813840,8330,8300,8330,8280,2162
|
|
20240328,144600,447886700,8300,8300,8300,8300,50
|
|
20240328,144500,447471700,8290,8300,8300,8290,2314
|
|
20240328,144400,428288320,8300,8300,8300,8300,300
|
|
20240328,144300,425798320,8300,8300,8300,8300,475
|
|
20240328,144200,421855820,8310,8310,8310,8310,0
|
|
20240328,144100,421855820,8310,8310,8310,8310,2
|
|
20240328,144000,421839200,8310,8310,8310,8310,10
|
|
20240328,143900,421756100,8310,8300,8310,8300,49
|
|
20240328,143800,421349350,8300,8300,8300,8300,253
|
|
20240328,143700,419249450,8300,8300,8300,8300,538
|
|
20240328,143600,414784050,8300,8310,8310,8300,130
|
|
20240328,143500,413704950,8310,8310,8310,8310,58
|
|
20240328,143400,413222970,8310,8310,8310,8310,100
|
|
20240328,143300,412391970,8310,8310,8310,8310,101
|
|
20240328,143200,411552660,8310,8310,8310,8310,1
|
|
20240328,143100,411544350,8300,8310,8310,8300,236
|
|
20240328,143000,409585540,8310,8310,8310,8310,21
|
|
20240328,142900,409411030,8300,8300,8300,8300,0
|
|
20240328,142800,409411030,8300,8300,8300,8300,15
|
|
20240328,142700,409286530,8300,8300,8300,8300,99
|
|
20240328,142600,408464830,8300,8300,8300,8300,0
|
|
20240328,142500,408464830,8300,8300,8300,8300,0
|
|
20240328,142400,408464830,8300,8300,8300,8300,0
|
|
20240328,142300,408464830,8300,8300,8300,8300,0
|
|
20240328,142200,408464830,8300,8300,8300,8300,5
|
|
20240328,142100,408423330,8300,8300,8300,8300,174
|
|
20240328,142000,406979130,8300,8300,8300,8300,13
|
|
20240328,141900,406871230,8300,8300,8300,8300,0
|
|
20240328,141800,406871230,8300,8300,8300,8300,0
|
|
20240328,141700,406871230,8300,8300,8300,8300,210
|
|
20240328,141600,405128230,8300,8300,8300,8300,0
|
|
20240328,141500,405128230,8300,8310,8310,8300,158
|
|
20240328,141400,403816810,8310,8310,8310,8310,15
|
|
20240328,141300,403692160,8300,8300,8300,8300,0
|
|
20240328,141200,403692160,8300,8300,8300,8300,0
|
|
20240328,141100,403692160,8300,8300,8300,8300,0
|
|
20240328,141000,403692160,8300,8300,8310,8300,728
|
|
20240328,140900,397649750,8310,8310,8310,8310,4752
|
|
20240328,140800,358160630,8310,8310,8310,8310,0
|
|
20240328,140700,358160630,8310,8310,8310,8310,6
|
|
20240328,140600,358110770,8320,8330,8330,8320,464
|
|
20240328,140500,354250280,8320,8320,8320,8320,0
|
|
20240328,140400,354250280,8320,8320,8320,8320,0
|
|
20240328,140300,354250280,8320,8330,8330,8320,470
|
|
20240328,140200,350339850,8320,8320,8320,8320,0
|
|
20240328,140100,350339850,8320,8320,8320,8320,0
|
|
20240328,140000,350339850,8320,8320,8320,8320,21
|
|
20240328,135900,350165130,8330,8330,8330,8330,1
|
|
20240328,135800,350156800,8320,8320,8320,8320,0
|
|
20240328,135700,350156800,8320,8320,8320,8320,0
|
|
20240328,135600,350156800,8320,8320,8320,8320,0
|
|
20240328,135500,350156800,8320,8320,8320,8320,0
|
|
20240328,135400,350156800,8320,8320,8320,8320,10
|
|
20240328,135300,350073600,8320,8320,8320,8320,0
|
|
20240328,135200,350073600,8320,8320,8320,8320,23
|
|
20240328,135100,349882240,8320,8320,8320,8320,0
|
|
20240328,135000,349882240,8320,8320,8320,8320,0
|
|
20240328,134900,349882240,8320,8320,8320,8320,50
|
|
20240328,134800,349466240,8320,8330,8330,8320,101
|
|
20240328,134700,348625910,8330,8330,8330,8330,0
|
|
20240328,134600,348625910,8330,8330,8330,8330,3
|
|
20240328,134500,348600920,8320,8320,8320,8320,0
|
|
20240328,134400,348600920,8320,8320,8320,8320,0
|
|
20240328,134300,348600920,8320,8320,8320,8320,1
|
|
20240328,134200,348592600,8320,8320,8320,8320,17
|
|
20240328,134100,348451160,8320,8320,8320,8320,37
|
|
20240328,134000,348143320,8320,8320,8320,8320,0
|
|
20240328,133900,348143320,8320,8320,8320,8320,0
|
|
20240328,133800,348143320,8320,8320,8320,8320,1
|
|
20240328,133700,348135000,8320,8320,8320,8320,0
|
|
20240328,133600,348135000,8320,8320,8320,8320,10
|
|
20240328,133500,348051800,8330,8330,8330,8330,5
|
|
20240328,133400,348010150,8330,8330,8330,8330,10
|
|
20240328,133300,347926850,8330,8330,8330,8330,10
|
|
20240328,133200,347843550,8330,8330,8330,8330,4
|
|
20240328,133100,347810230,8330,8330,8330,8330,0
|
|
20240328,133000,347810230,8330,8330,8330,8330,46
|
|
20240328,132900,347427050,8330,8330,8330,8330,0
|
|
20240328,132800,347427050,8330,8330,8330,8330,0
|
|
20240328,132700,347427050,8330,8330,8330,8330,0
|
|
20240328,132600,347427050,8330,8330,8330,8330,2
|
|
20240328,132500,347410390,8330,8330,8330,8330,2
|
|
20240328,132400,347393730,8310,8310,8310,8310,0
|
|
20240328,132300,347393730,8310,8310,8310,8310,0
|
|
20240328,132200,347393730,8310,8320,8320,8310,33
|
|
20240328,132100,347119370,8320,8320,8320,8320,0
|
|
20240328,132000,347119370,8320,8320,8320,8320,0
|
|
20240328,131900,347119370,8320,8320,8320,8320,9
|
|
20240328,131800,347044490,8330,8330,8330,8330,27
|
|
20240328,131700,346819580,8330,8320,8330,8320,19
|
|
20240328,131600,346661490,8320,8320,8320,8320,0
|
|
20240328,131500,346661490,8320,8320,8320,8320,11
|
|
20240328,131400,346569970,8320,8320,8320,8320,186
|
|
20240328,131300,345022450,8320,8320,8320,8320,0
|
|
20240328,131200,345022450,8320,8320,8320,8320,0
|
|
20240328,131100,345022450,8320,8320,8320,8320,0
|
|
20240328,131000,345022450,8320,8320,8320,8320,109
|
|
20240328,130900,344115570,8320,8320,8320,8320,3
|
|
20240328,130800,344090610,8330,8330,8330,8330,0
|
|
20240328,130700,344090610,8330,8330,8330,8330,1
|
|
20240328,130600,344082280,8320,8320,8320,8320,183
|
|
20240328,130500,342559720,8310,8310,8310,8310,200
|
|
20240328,130400,340897720,8310,8310,8310,8310,15
|
|
20240328,130300,340773070,8310,8310,8310,8310,0
|
|
20240328,130200,340773070,8310,8310,8310,8310,30
|
|
20240328,130100,340523770,8310,8310,8320,8310,1191
|
|
20240328,130000,330615560,8320,8320,8320,8320,1
|
|
20240328,125900,330607240,8310,8310,8310,8310,120
|
|
20240328,125800,329610040,8310,8310,8310,8310,0
|
|
20240328,125700,329610040,8310,8310,8310,8310,350
|
|
20240328,125600,326701540,8310,8310,8310,8310,147
|
|
20240328,125500,325479970,8310,8310,8310,8310,50
|
|
20240328,125400,325064470,8320,8310,8320,8310,81
|
|
20240328,125300,324391160,8310,8310,8310,8310,103
|
|
20240328,125200,323535230,8310,8310,8310,8310,1155
|
|
20240328,125100,313937180,8320,8320,8320,8320,3
|
|
20240328,125000,313912220,8320,8320,8320,8320,0
|
|
20240328,124900,313912220,8320,8320,8320,8320,0
|
|
20240328,124800,313912220,8320,8320,8320,8320,5
|
|
20240328,124700,313870620,8320,8320,8320,8320,0
|
|
20240328,124600,313870620,8320,8320,8320,8320,5
|
|
20240328,124500,313829020,8310,8320,8320,8310,33
|
|
20240328,124400,313554760,8320,8320,8320,8320,21
|
|
20240328,124300,313380040,8330,8330,8330,8330,0
|
|
20240328,124200,313380040,8330,8330,8330,8330,2
|
|
20240328,124100,313363380,8340,8340,8340,8340,2
|
|
20240328,124000,313346700,8340,8340,8340,8340,7
|
|
20240328,123900,313288320,8310,8310,8310,8310,0
|
|
20240328,123800,313288320,8310,8310,8310,8310,60
|
|
20240328,123700,312789720,8310,8310,8310,8310,10
|
|
20240328,123600,312706620,8340,8340,8340,8340,1958
|
|
20240328,123500,296376900,8300,8300,8300,8300,90
|
|
20240328,123400,295629900,8300,8300,8300,8300,0
|
|
20240328,123300,295629900,8300,8340,8340,8300,121
|
|
20240328,123200,294625560,8300,8310,8310,8300,30
|
|
20240328,123100,294376540,8310,8310,8310,8310,2
|
|
20240328,123000,294359920,8310,8310,8340,8310,65
|
|
20240328,122900,293819590,8310,8310,8310,8310,0
|
|
20240328,122800,293819590,8310,8310,8310,8310,47
|
|
20240328,122700,293429020,8310,8310,8310,8310,35
|
|
20240328,122600,293138170,8300,8300,8300,8300,0
|
|
20240328,122500,293138170,8300,8300,8300,8300,0
|
|
20240328,122400,293138170,8300,8300,8300,8300,0
|
|
20240328,122300,293138170,8300,8310,8310,8300,20
|
|
20240328,122200,292972070,8300,8300,8300,8300,50
|
|
20240328,122100,292557070,8300,8300,8300,8300,61
|
|
20240328,122000,292050770,8300,8300,8300,8300,0
|
|
20240328,121900,292050770,8300,8300,8300,8300,0
|
|
20240328,121800,292050770,8300,8300,8300,8300,249
|
|
20240328,121700,289984070,8290,8290,8290,8290,0
|
|
20240328,121600,289984070,8290,8290,8290,8290,199
|
|
20240328,121500,288334360,8290,8300,8300,8290,59
|
|
20240328,121400,287845070,8300,8300,8300,8300,50
|
|
20240328,121300,287430070,8290,8290,8290,8290,183
|
|
20240328,121200,285913000,8300,8300,8300,8300,0
|
|
20240328,121100,285913000,8300,8300,8300,8300,3
|
|
20240328,121000,285888100,8300,8300,8300,8300,231
|
|
20240328,120900,283970800,8300,8300,8300,8300,223
|
|
20240328,120800,282119900,8300,8300,8300,8300,0
|
|
20240328,120700,282119900,8300,8320,8320,8300,3500
|
|
20240328,120600,253060380,8320,8320,8320,8320,0
|
|
20240328,120500,253060380,8320,8320,8320,8320,17
|
|
20240328,120400,252918940,8320,8320,8320,8320,50
|
|
20240328,120300,252502940,8320,8320,8320,8320,0
|
|
20240328,120200,252502940,8320,8320,8320,8320,40
|
|
20240328,120100,252170140,8310,8310,8310,8310,0
|
|
20240328,120000,252170140,8310,8310,8310,8310,0
|
|
20240328,115900,252170140,8310,8310,8310,8310,0
|
|
20240328,115800,252170140,8310,8310,8310,8310,0
|
|
20240328,115700,252170140,8310,8310,8310,8310,0
|
|
20240328,115600,252170140,8310,8310,8310,8310,0
|
|
20240328,115500,252170140,8310,8310,8310,8310,1
|
|
20240328,115400,252161830,8310,8310,8310,8310,0
|
|
20240328,115300,252161830,8310,8340,8340,8310,851
|
|
20240328,115200,245086560,8340,8340,8340,8340,0
|
|
20240328,115100,245086560,8340,8340,8340,8340,0
|
|
20240328,115000,245086560,8340,8340,8340,8340,64
|
|
20240328,114900,244552800,8330,8330,8330,8330,124
|
|
20240328,114800,243519880,8330,8330,8330,8330,0
|
|
20240328,114700,243519880,8330,8330,8330,8330,1
|
|
20240328,114600,243511550,8330,8330,8330,8330,0
|
|
20240328,114500,243511550,8330,8330,8330,8330,79
|
|
20240328,114400,242853480,8330,8330,8330,8330,0
|
|
20240328,114300,242853480,8330,8330,8330,8330,34
|
|
20240328,114200,242570260,8320,8320,8320,8320,0
|
|
20240328,114100,242570260,8320,8320,8320,8320,0
|
|
20240328,114000,242570260,8320,8320,8320,8320,0
|
|
20240328,113900,242570260,8320,8320,8320,8320,0
|
|
20240328,113800,242570260,8320,8320,8320,8320,0
|
|
20240328,113700,242570260,8320,8320,8320,8320,0
|
|
20240328,113600,242570260,8320,8320,8320,8320,2
|
|
20240328,113500,242553620,8320,8330,8330,8320,86
|
|
20240328,113400,241837900,8310,8310,8310,8310,0
|
|
20240328,113300,241837900,8310,8330,8330,8310,3
|
|
20240328,113200,241812930,8330,8330,8330,8330,0
|
|
20240328,113100,241812930,8330,8330,8330,8330,0
|
|
20240328,113000,241812930,8330,8330,8330,8330,3
|
|
20240328,112900,241787940,8310,8310,8310,8310,535
|
|
20240328,112800,237342090,8310,8310,8310,8310,0
|
|
20240328,112700,237342090,8310,8310,8310,8310,10
|
|
20240328,112600,237258990,8310,8310,8310,8310,3
|
|
20240328,112500,237234060,8310,8310,8340,8310,1598
|
|
20240328,112400,223908450,8340,8340,8340,8340,787
|
|
20240328,112300,217344870,8300,8300,8300,8300,0
|
|
20240328,112200,217344870,8300,8300,8310,8300,1199
|
|
20240328,112100,207393160,8300,8320,8320,8300,1351
|
|
20240328,112000,196168890,8320,8320,8320,8320,0
|
|
20240328,111900,196168890,8320,8320,8320,8320,261
|
|
20240328,111800,193997370,8340,8340,8340,8340,0
|
|
20240328,111700,193997370,8340,8340,8340,8340,0
|
|
20240328,111600,193997370,8340,8340,8340,8340,0
|
|
20240328,111500,193997370,8340,8340,8340,8340,5
|
|
20240328,111400,193955670,8330,8330,8330,8330,5
|
|
20240328,111300,193914020,8320,8320,8320,8320,0
|
|
20240328,111200,193914020,8320,8350,8350,8320,7
|
|
20240328,111100,193855720,8350,8350,8350,8350,5
|
|
20240328,111000,193813970,8320,8320,8320,8320,0
|
|
20240328,110900,193813970,8320,8320,8320,8320,20
|
|
20240328,110800,193647570,8320,8320,8320,8320,0
|
|
20240328,110700,193647570,8320,8320,8320,8320,0
|
|
20240328,110600,193647570,8320,8320,8320,8320,2
|
|
20240328,110500,193630930,8320,8320,8320,8320,0
|
|
20240328,110400,193630930,8320,8320,8320,8320,1
|
|
20240328,110300,193622610,8320,8320,8320,8320,64
|
|
20240328,110200,193090130,8330,8330,8330,8330,0
|
|
20240328,110100,193090130,8330,8330,8330,8330,16
|
|
20240328,110000,192956850,8330,8320,8330,8320,73
|
|
20240328,105900,192349480,8330,8340,8340,8330,163
|
|
20240328,105800,190991580,8330,8330,8330,8330,0
|
|
20240328,105700,190991580,8330,8330,8330,8330,0
|
|
20240328,105600,190991580,8330,8330,8330,8330,1
|
|
20240328,105500,190983250,8330,8330,8330,8330,1
|
|
20240328,105400,190974920,8330,8330,8330,8330,25
|
|
20240328,105300,190766670,8330,8330,8330,8330,0
|
|
20240328,105200,190766670,8330,8330,8330,8330,0
|
|
20240328,105100,190766670,8330,8330,8330,8330,100
|
|
20240328,105000,189933670,8350,8350,8350,8350,0
|
|
20240328,104900,189933670,8350,8340,8350,8340,8
|
|
20240328,104800,189866920,8350,8350,8350,8350,0
|
|
20240328,104700,189866920,8350,8340,8350,8340,189
|
|
20240328,104600,188288780,8340,8340,8340,8340,4
|
|
20240328,104500,188255420,8340,8350,8350,8340,15
|
|
20240328,104400,188130220,8350,8350,8350,8350,0
|
|
20240328,104300,188130220,8350,8350,8350,8350,0
|
|
20240328,104200,188130220,8350,8350,8350,8350,42
|
|
20240328,104100,187779520,8350,8350,8350,8350,16
|
|
20240328,104000,187645920,8360,8360,8360,8360,0
|
|
20240328,103900,187645920,8360,8360,8360,8360,10
|
|
20240328,103800,187562320,8350,8350,8350,8350,1
|
|
20240328,103700,187553970,8330,8350,8350,8330,100
|
|
20240328,103600,186720430,8360,8360,8360,8360,231
|
|
20240328,103500,184789270,8360,8360,8360,8360,69
|
|
20240328,103400,184212430,8360,8360,8360,8360,0
|
|
20240328,103300,184212430,8360,8360,8360,8360,0
|
|
20240328,103200,184212430,8360,8360,8360,8360,5
|
|
20240328,103100,184170630,8360,8360,8360,8360,0
|
|
20240328,103000,184170630,8360,8360,8360,8360,6
|
|
20240328,102900,184120470,8360,8360,8360,8360,580
|
|
20240328,102800,179271670,8360,8360,8360,8360,19
|
|
20240328,102700,179112830,8360,8360,8360,8360,17
|
|
20240328,102600,178970710,8370,8370,8370,8370,0
|
|
20240328,102500,178970710,8370,8380,8380,8370,12
|
|
20240328,102400,178870200,8380,8370,8380,8370,214
|
|
20240328,102300,177078880,8370,8370,8370,8370,20
|
|
20240328,102200,176911480,8370,8390,8390,8370,23
|
|
20240328,102100,176718770,8390,8390,8390,8390,14
|
|
20240328,102000,176601310,8360,8360,8370,8360,523
|
|
20240328,101900,172228830,8360,8360,8360,8360,12
|
|
20240328,101800,172128510,8320,8320,8320,8320,0
|
|
20240328,101700,172128510,8320,8330,8330,8320,2030
|
|
20240328,101600,155218870,8330,8330,8330,8320,241
|
|
20240328,101500,153211840,8330,8330,8330,8330,9
|
|
20240328,101400,153136870,8330,8330,8330,8330,26
|
|
20240328,101300,152920290,8330,8330,8330,8330,4
|
|
20240328,101200,152886970,8330,8330,8330,8330,0
|
|
20240328,101100,152886970,8330,8350,8350,8320,505
|
|
20240328,101000,148681130,8340,8340,8340,8340,102
|
|
20240328,100900,147830450,8340,8340,8340,8340,144
|
|
20240328,100800,146629490,8340,8350,8350,8340,137
|
|
20240328,100700,145486840,8340,8340,8340,8340,0
|
|
20240328,100600,145486840,8340,8340,8340,8340,100
|
|
20240328,100500,144652840,8340,8340,8340,8340,30
|
|
20240328,100400,144402640,8360,8340,8360,8340,450
|
|
20240328,100300,140648870,8340,8340,8340,8340,0
|
|
20240328,100200,140648870,8340,8350,8350,8340,5
|
|
20240328,100100,140607160,8350,8350,8350,8350,1
|
|
20240328,100000,140598810,8340,8340,8340,8340,0
|
|
20240328,095900,140598810,8340,8350,8360,8340,506
|
|
20240328,095800,136375700,8360,8360,8360,8360,219
|
|
20240328,095700,134544860,8360,8370,8370,8360,450
|
|
20240328,095600,130781860,8370,8370,8370,8370,1
|
|
20240328,095500,130773490,8360,8360,8360,8360,45
|
|
20240328,095400,130397290,8360,8360,8360,8360,612
|
|
20240328,095300,125280970,8360,8370,8370,8360,121
|
|
20240328,095200,124269050,8380,8380,8380,8370,601
|
|
20240328,095100,119236970,8380,8380,8380,8380,100
|
|
20240328,095000,118398970,8410,8410,8410,8410,0
|
|
20240328,094900,118398970,8410,8410,8410,8380,557
|
|
20240328,094800,113720500,8410,8410,8410,8410,25
|
|
20240328,094700,113510250,8430,8420,8430,8420,1460
|
|
20240328,094600,101214500,8430,8420,8430,8410,75
|
|
20240328,094500,100583080,8420,8400,8420,8400,342
|
|
20240328,094400,97710140,8410,8410,8410,8400,147
|
|
20240328,094300,96474390,8400,8400,8410,8400,188
|
|
20240328,094200,94894850,8400,8400,8410,8400,446
|
|
20240328,094100,91148200,8400,8400,8410,8400,287
|
|
20240328,094000,88734790,8400,8390,8400,8390,636
|
|
20240328,093900,83392400,8390,8370,8390,8370,311
|
|
20240328,093800,80785720,8360,8350,8360,8340,382
|
|
20240328,093700,77592320,8340,8340,8340,8340,0
|
|
20240328,093600,77592320,8340,8340,8340,8340,0
|
|
20240328,093500,77592320,8340,8360,8360,8340,111
|
|
20240328,093400,76665460,8350,8360,8360,8350,26
|
|
20240328,093300,76448110,8360,8360,8360,8360,84
|
|
20240328,093200,75745870,8360,8340,8360,8340,130
|
|
20240328,093100,74661650,8360,8340,8360,8340,619
|
|
20240328,093000,69496640,8340,8340,8340,8340,0
|
|
20240328,092900,69496640,8340,8340,8340,8340,300
|
|
20240328,092800,66994640,8340,8340,8340,8340,253
|
|
20240328,092700,64884620,8330,8330,8330,8330,2
|
|
20240328,092600,64867960,8330,8340,8340,8330,75
|
|
20240328,092500,64242560,8340,8340,8340,8340,1173
|
|
20240328,092400,54459740,8340,8340,8340,8340,1
|
|
20240328,092300,54451400,8340,8340,8340,8340,10
|
|
20240328,092200,54368000,8310,8310,8310,8310,2
|
|
20240328,092100,54351380,8300,8340,8340,8300,32
|
|
20240328,092000,54084900,8340,8340,8340,8340,3
|
|
20240328,091900,54059880,8340,8340,8340,8340,20
|
|
20240328,091800,53893080,8340,8340,8340,8340,210
|
|
20240328,091700,52141680,8300,8300,8300,8300,200
|
|
20240328,091600,50481680,8300,8340,8340,8300,5
|
|
20240328,091500,50440140,8290,8290,8290,8290,0
|
|
20240328,091400,50440140,8290,8290,8290,8290,14
|
|
20240328,091300,50324080,8290,8290,8290,8290,0
|
|
20240328,091200,50324080,8290,8290,8290,8290,2
|
|
20240328,091100,50307500,8290,8340,8340,8290,1576
|
|
20240328,091000,37193760,8350,8340,8350,8340,76
|
|
20240328,090900,36559900,8340,8340,8340,8340,118
|
|
20240328,090800,35575780,8340,8330,8350,8330,55
|
|
20240328,090700,35117140,8350,8340,8350,8340,4
|
|
20240328,090600,35083750,8330,8340,8350,8330,1375
|
|
20240328,090500,23629910,8340,8340,8340,8340,43
|
|
20240328,090400,23271290,8340,8330,8340,8330,81
|
|
20240328,090300,22596070,8320,8320,8330,8320,545
|
|
20240328,090200,18059820,8270,8320,8320,8270,873
|
|
20240328,090100,10838610,8330,8330,8330,8330,0
|
|
20240328,090000,10838610,8330,8280,8330,8280,1307
|