661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,195800,106406980,4400,4400,4400,4400,101
|
|
20240328,195700,106406980,4400,4400,4400,4400,0
|
|
20240328,195600,106406980,4400,4400,4400,4400,0
|
|
20240328,195500,106406980,4400,4400,4400,4400,0
|
|
20240328,195400,106406980,4400,4400,4400,4400,0
|
|
20240328,195300,106406980,4400,4400,4400,4400,0
|
|
20240328,195200,106406980,4400,4400,4400,4400,0
|
|
20240328,195100,106406980,4400,4400,4400,4400,0
|
|
20240328,195000,106406980,4400,4400,4400,4400,0
|
|
20240328,194900,106406980,4400,4400,4400,4400,0
|
|
20240328,194800,106406980,4400,4400,4400,4400,0
|
|
20240328,194700,106406980,4400,4400,4400,4400,0
|
|
20240328,194600,106406980,4400,4400,4400,4400,0
|
|
20240328,194500,106406980,4400,4400,4400,4400,0
|
|
20240328,194400,106406980,4400,4400,4400,4400,0
|
|
20240328,194300,106406980,4400,4400,4400,4400,0
|
|
20240328,194200,106406980,4400,4400,4400,4400,0
|
|
20240328,194100,106406980,4400,4400,4400,4400,0
|
|
20240328,194000,106406980,4400,4400,4400,4400,0
|
|
20240328,193900,106406980,4400,4400,4400,4400,0
|
|
20240328,193800,106406980,4400,4400,4400,4400,0
|
|
20240328,193700,106406980,4400,4400,4400,4400,0
|
|
20240328,193600,106406980,4400,4400,4400,4400,0
|
|
20240328,193500,106406980,4400,4400,4400,4400,0
|
|
20240328,193400,106406980,4400,4400,4400,4400,0
|
|
20240328,193300,106406980,4400,4400,4400,4400,0
|
|
20240328,193200,106406980,4400,4400,4400,4400,0
|
|
20240328,193100,106406980,4400,4400,4400,4400,0
|
|
20240328,193000,106406980,4400,4400,4400,4400,0
|
|
20240328,192900,106406980,4400,4400,4400,4400,0
|
|
20240328,192800,106406980,4400,4400,4400,4400,101
|
|
20240328,192700,106406980,4400,4400,4400,4400,0
|
|
20240328,192600,106406980,4400,4400,4400,4400,0
|
|
20240328,192500,106406980,4400,4400,4400,4400,0
|
|
20240328,192400,106406980,4400,4400,4400,4400,0
|
|
20240328,192300,106406980,4400,4400,4400,4400,0
|
|
20240328,192200,106406980,4400,4400,4400,4400,0
|
|
20240328,192100,106406980,4400,4400,4400,4400,0
|
|
20240328,192000,106406980,4400,4400,4400,4400,0
|
|
20240328,191900,106406980,4400,4400,4400,4400,0
|
|
20240328,191800,106406980,4400,4400,4400,4400,0
|
|
20240328,191700,106406980,4400,4400,4400,4400,0
|
|
20240328,191600,106406980,4400,4400,4400,4400,0
|
|
20240328,191500,106406980,4400,4400,4400,4400,0
|
|
20240328,191400,106406980,4400,4400,4400,4400,0
|
|
20240328,191300,106406980,4400,4400,4400,4400,0
|
|
20240328,191200,106406980,4400,4400,4400,4400,0
|
|
20240328,191100,106406980,4400,4400,4400,4400,0
|
|
20240328,191000,106406980,4400,4400,4400,4400,0
|
|
20240328,190900,106406980,4400,4400,4400,4400,0
|
|
20240328,190800,106406980,4400,4400,4400,4400,0
|
|
20240328,190700,106406980,4400,4400,4400,4400,0
|
|
20240328,190600,106406980,4400,4400,4400,4400,0
|
|
20240328,190500,106406980,4400,4400,4400,4400,0
|
|
20240328,190400,106406980,4400,4400,4400,4400,0
|
|
20240328,190300,106406980,4400,4400,4400,4400,0
|
|
20240328,190200,106406980,4400,4400,4400,4400,0
|
|
20240328,190100,106406980,4400,4400,4400,4400,0
|
|
20240328,190000,106406980,4400,4400,4400,4400,0
|
|
20240328,185900,106406980,4400,4400,4400,4400,0
|
|
20240328,185800,106406980,4400,4400,4400,4400,101
|
|
20240328,185700,106406980,4400,4400,4400,4400,0
|
|
20240328,185600,106406980,4400,4400,4400,4400,0
|
|
20240328,185500,106406980,4400,4400,4400,4400,0
|
|
20240328,185400,106406980,4400,4400,4400,4400,0
|
|
20240328,185300,106406980,4400,4400,4400,4400,0
|
|
20240328,185200,106406980,4400,4400,4400,4400,0
|
|
20240328,185100,106406980,4400,4400,4400,4400,0
|
|
20240328,185000,106406980,4400,4400,4400,4400,0
|
|
20240328,184900,106406980,4400,4400,4400,4400,0
|
|
20240328,184800,106406980,4400,4400,4400,4400,0
|
|
20240328,184700,106406980,4400,4400,4400,4400,0
|
|
20240328,184600,106406980,4400,4400,4400,4400,0
|
|
20240328,184500,106406980,4400,4400,4400,4400,0
|
|
20240328,184400,106406980,4400,4400,4400,4400,0
|
|
20240328,184300,106406980,4400,4400,4400,4400,0
|
|
20240328,184200,106406980,4400,4400,4400,4400,0
|
|
20240328,184100,106406980,4400,4400,4400,4400,0
|
|
20240328,184000,106406980,4400,4400,4400,4400,0
|
|
20240328,183900,106406980,4400,4400,4400,4400,0
|
|
20240328,183800,106406980,4400,4400,4400,4400,0
|
|
20240328,183700,106406980,4400,4400,4400,4400,0
|
|
20240328,183600,106406980,4400,4400,4400,4400,0
|
|
20240328,183500,106406980,4400,4400,4400,4400,0
|
|
20240328,183400,106406980,4400,4400,4400,4400,0
|
|
20240328,183300,106406980,4400,4400,4400,4400,0
|
|
20240328,183200,106406980,4400,4400,4400,4400,0
|
|
20240328,183100,106406980,4400,4400,4400,4400,0
|
|
20240328,183000,106406980,4400,4400,4400,4400,0
|
|
20240328,182900,106406980,4400,4400,4400,4400,0
|
|
20240328,182800,106406980,4400,4400,4400,4400,101
|
|
20240328,182700,106406980,4400,4400,4400,4400,0
|
|
20240328,182600,106406980,4400,4400,4400,4400,0
|
|
20240328,182500,106406980,4400,4400,4400,4400,0
|
|
20240328,182400,106406980,4400,4400,4400,4400,0
|
|
20240328,182300,106406980,4400,4400,4400,4400,0
|
|
20240328,182200,106406980,4400,4400,4400,4400,0
|
|
20240328,182100,106406980,4400,4400,4400,4400,0
|
|
20240328,182000,106406980,4400,4400,4400,4400,0
|
|
20240328,181900,106406980,4400,4400,4400,4400,0
|
|
20240328,181800,106406980,4400,4400,4400,4400,0
|
|
20240328,181700,106406980,4400,4400,4400,4400,0
|
|
20240328,181600,106406980,4400,4400,4400,4400,0
|
|
20240328,181500,106406980,4400,4400,4400,4400,0
|
|
20240328,181400,106406980,4400,4400,4400,4400,0
|
|
20240328,181300,106406980,4400,4400,4400,4400,0
|
|
20240328,181200,106406980,4400,4400,4400,4400,0
|
|
20240328,181100,106406980,4400,4400,4400,4400,0
|
|
20240328,181000,106406980,4400,4400,4400,4400,0
|
|
20240328,180900,106406980,4400,4400,4400,4400,0
|
|
20240328,180800,106406980,4400,4400,4400,4400,0
|
|
20240328,180700,106406980,4400,4400,4400,4400,0
|
|
20240328,180600,106406980,4400,4400,4400,4400,0
|
|
20240328,180500,106406980,4400,4400,4400,4400,0
|
|
20240328,180400,106406980,4400,4400,4400,4400,0
|
|
20240328,180300,106406980,4400,4400,4400,4400,0
|
|
20240328,180200,106406980,4400,4400,4400,4400,0
|
|
20240328,180100,106406980,4400,4400,4400,4400,0
|
|
20240328,180000,106406980,4400,4400,4400,4400,0
|
|
20240328,175900,106406980,4400,4400,4400,4400,0
|
|
20240328,175800,106406980,4400,4400,4400,4400,101
|
|
20240328,175700,106406980,4400,4400,4400,4400,0
|
|
20240328,175600,106406980,4400,4400,4400,4400,0
|
|
20240328,175500,106406980,4400,4400,4400,4400,0
|
|
20240328,175400,106406980,4400,4400,4400,4400,0
|
|
20240328,175300,106406980,4400,4400,4400,4400,0
|
|
20240328,175200,106406980,4400,4400,4400,4400,0
|
|
20240328,175100,106406980,4400,4400,4400,4400,0
|
|
20240328,175000,106406980,4400,4400,4400,4400,0
|
|
20240328,174900,106406980,4400,4400,4400,4400,0
|
|
20240328,174800,106406980,4400,4400,4400,4400,0
|
|
20240328,174700,106406980,4400,4400,4400,4400,0
|
|
20240328,174600,106406980,4400,4400,4400,4400,0
|
|
20240328,174500,106406980,4400,4400,4400,4400,0
|
|
20240328,174400,106406980,4400,4400,4400,4400,0
|
|
20240328,174300,106406980,4400,4400,4400,4400,0
|
|
20240328,174200,106406980,4400,4400,4400,4400,0
|
|
20240328,174100,106406980,4400,4400,4400,4400,0
|
|
20240328,174000,106406980,4400,4400,4400,4400,0
|
|
20240328,173900,106406980,4400,4400,4400,4400,0
|
|
20240328,173800,106406980,4400,4400,4400,4400,0
|
|
20240328,173700,106406980,4400,4400,4400,4400,0
|
|
20240328,173600,106406980,4400,4400,4400,4400,0
|
|
20240328,173500,106406980,4400,4400,4400,4400,0
|
|
20240328,173400,106406980,4400,4400,4400,4400,0
|
|
20240328,173300,106406980,4400,4400,4400,4400,0
|
|
20240328,173200,106406980,4400,4400,4400,4400,0
|
|
20240328,173100,106406980,4400,4400,4400,4400,0
|
|
20240328,173000,106406980,4400,4400,4400,4400,0
|
|
20240328,172900,106406980,4400,4400,4400,4400,0
|
|
20240328,172800,106406980,4400,4400,4400,4400,101
|
|
20240328,172700,106406980,4400,4400,4400,4400,0
|
|
20240328,172600,106406980,4400,4400,4400,4400,0
|
|
20240328,172500,106406980,4400,4400,4400,4400,0
|
|
20240328,172400,106406980,4400,4400,4400,4400,0
|
|
20240328,172300,106406980,4400,4400,4400,4400,0
|
|
20240328,172200,106406980,4400,4400,4400,4400,0
|
|
20240328,172100,106406980,4400,4400,4400,4400,0
|
|
20240328,172000,106406980,4400,4400,4400,4400,0
|
|
20240328,171900,106406980,4400,4400,4400,4400,0
|
|
20240328,171800,106406980,4400,4400,4400,4400,0
|
|
20240328,171700,106406980,4400,4400,4400,4400,0
|
|
20240328,171600,106406980,4400,4400,4400,4400,0
|
|
20240328,171500,106406980,4400,4400,4400,4400,0
|
|
20240328,171400,106406980,4400,4400,4400,4400,0
|
|
20240328,171300,106406980,4400,4400,4400,4400,0
|
|
20240328,171200,106406980,4400,4400,4400,4400,0
|
|
20240328,171100,106406980,4400,4400,4400,4400,0
|
|
20240328,171000,106406980,4400,4400,4400,4400,0
|
|
20240328,170900,106406980,4400,4400,4400,4400,0
|
|
20240328,170800,106406980,4400,4400,4400,4400,0
|
|
20240328,170700,106406980,4400,4400,4400,4400,0
|
|
20240328,170600,106406980,4400,4400,4400,4400,0
|
|
20240328,170500,106406980,4400,4400,4400,4400,0
|
|
20240328,170400,106406980,4400,4400,4400,4400,0
|
|
20240328,170300,106406980,4400,4400,4400,4400,0
|
|
20240328,170200,106406980,4400,4400,4400,4400,0
|
|
20240328,170100,106406980,4400,4400,4400,4400,0
|
|
20240328,170000,106406980,4400,4400,4400,4400,0
|
|
20240328,165900,106406980,4400,4400,4400,4400,0
|
|
20240328,165800,106406980,4400,4400,4400,4400,101
|
|
20240328,165700,106406980,4400,4400,4400,4400,0
|
|
20240328,165600,106406980,4400,4400,4400,4400,0
|
|
20240328,165500,106406980,4400,4400,4400,4400,0
|
|
20240328,165400,106406980,4400,4400,4400,4400,0
|
|
20240328,165300,106406980,4400,4400,4400,4400,0
|
|
20240328,165200,106406980,4400,4400,4400,4400,0
|
|
20240328,165100,106406980,4400,4400,4400,4400,0
|
|
20240328,165000,106406980,4400,4400,4400,4400,0
|
|
20240328,164900,106406980,4400,4400,4400,4400,0
|
|
20240328,164800,106406980,4400,4400,4400,4400,0
|
|
20240328,164700,106406980,4400,4400,4400,4400,0
|
|
20240328,164600,106406980,4400,4400,4400,4400,0
|
|
20240328,164500,106406980,4400,4400,4400,4400,0
|
|
20240328,164400,106406980,4400,4400,4400,4400,0
|
|
20240328,164300,106406980,4400,4400,4400,4400,0
|
|
20240328,164200,106406980,4400,4400,4400,4400,0
|
|
20240328,164100,106406980,4400,4400,4400,4400,0
|
|
20240328,164000,106406980,4400,4400,4400,4400,0
|
|
20240328,163900,106406980,4400,4400,4400,4400,0
|
|
20240328,163800,106406980,4400,4400,4400,4400,0
|
|
20240328,163700,106406980,4400,4400,4400,4400,0
|
|
20240328,163600,106406980,4400,4400,4400,4400,0
|
|
20240328,163500,106406980,4400,4400,4400,4400,0
|
|
20240328,163400,106406980,4400,4400,4400,4400,0
|
|
20240328,163300,106406980,4400,4400,4400,4400,0
|
|
20240328,163200,106406980,4400,4400,4400,4400,0
|
|
20240328,163100,106406980,4400,4400,4400,4400,0
|
|
20240328,163000,106406980,4400,4400,4400,4400,0
|
|
20240328,162900,106406980,4400,4400,4400,4400,0
|
|
20240328,162800,106406980,4400,4400,4400,4400,101
|
|
20240328,162700,106406980,4400,4400,4400,4400,0
|
|
20240328,162600,106406980,4400,4400,4400,4400,0
|
|
20240328,162500,106406980,4400,4400,4400,4400,0
|
|
20240328,162400,106406980,4400,4400,4400,4400,0
|
|
20240328,162300,106406980,4400,4400,4400,4400,0
|
|
20240328,162200,106406980,4400,4400,4400,4400,0
|
|
20240328,162100,106406980,4400,4400,4400,4400,0
|
|
20240328,162000,106406980,4400,4400,4400,4400,0
|
|
20240328,161900,106406980,4400,4400,4400,4400,0
|
|
20240328,161800,106406980,4400,4400,4400,4400,0
|
|
20240328,161700,106406980,4400,4400,4400,4400,0
|
|
20240328,161600,106406980,4400,4400,4400,4400,0
|
|
20240328,161500,106406980,4400,4400,4400,4400,0
|
|
20240328,161400,106406980,4400,4400,4400,4400,0
|
|
20240328,161300,106406980,4400,4400,4400,4400,0
|
|
20240328,161200,106406980,4400,4400,4400,4400,0
|
|
20240328,161100,106406980,4400,4400,4400,4400,0
|
|
20240328,161000,106406980,4400,4400,4400,4400,0
|
|
20240328,160900,106406980,4400,4400,4400,4400,0
|
|
20240328,160800,106406980,4400,4400,4400,4400,0
|
|
20240328,160700,106406980,4400,4400,4400,4400,0
|
|
20240328,160600,106406980,4400,4400,4400,4400,0
|
|
20240328,160500,106406980,4400,4400,4400,4400,0
|
|
20240328,160400,106406980,4400,4400,4400,4400,0
|
|
20240328,160300,106406980,4400,4400,4400,4400,0
|
|
20240328,160200,106406980,4400,4400,4400,4400,0
|
|
20240328,160100,106406980,4400,4400,4400,4400,0
|
|
20240328,160000,106406980,4400,4400,4400,4400,0
|
|
20240328,155900,106406980,4400,4400,4400,4400,0
|
|
20240328,155800,106406980,4400,4400,4400,4400,101
|
|
20240328,155700,106406980,4400,4400,4400,4400,0
|
|
20240328,155600,106406980,4400,4400,4400,4400,0
|
|
20240328,155500,106406980,4400,4400,4400,4400,0
|
|
20240328,155400,106406980,4400,4400,4400,4400,0
|
|
20240328,155300,106406980,4400,4400,4400,4400,0
|
|
20240328,155200,106406980,4400,4400,4400,4400,0
|
|
20240328,155100,106406980,4400,4400,4400,4400,0
|
|
20240328,155000,106406980,4400,4400,4400,4400,0
|
|
20240328,154900,106406980,4400,4400,4400,4400,0
|
|
20240328,154800,106406980,4400,4400,4400,4400,0
|
|
20240328,154700,106406980,4400,4400,4400,4400,0
|
|
20240328,154600,106406980,4400,4400,4400,4400,0
|
|
20240328,154500,106406980,4400,4400,4400,4400,0
|
|
20240328,154400,106406980,4400,4400,4400,4400,0
|
|
20240328,154300,106406980,4400,4400,4400,4400,0
|
|
20240328,154200,106406980,4400,4400,4400,4400,0
|
|
20240328,154100,106406980,4400,4400,4400,4400,0
|
|
20240328,154000,106406980,4400,4400,4400,4400,0
|
|
20240328,153900,106406980,4400,4400,4400,4400,0
|
|
20240328,153800,106406980,4400,4400,4400,4400,0
|
|
20240328,153700,106406980,4400,4400,4400,4400,0
|
|
20240328,153600,106406980,4400,4400,4400,4400,0
|
|
20240328,153500,106406980,4400,4400,4400,4400,0
|
|
20240328,153400,106406980,4400,4400,4400,4400,0
|
|
20240328,153300,106406980,4400,4400,4400,4400,0
|
|
20240328,153200,106406980,4400,4400,4400,4400,0
|
|
20240328,153100,106406980,4400,4400,4400,4400,0
|
|
20240328,153000,106406980,4400,4400,4400,4400,101
|
|
20240328,152900,105962580,4405,4405,4405,4405,0
|
|
20240328,152800,105962580,4405,4405,4405,4405,0
|
|
20240328,152700,105962580,4405,4405,4405,4405,0
|
|
20240328,152600,105962580,4405,4405,4405,4405,0
|
|
20240328,152500,105962580,4405,4405,4405,4405,0
|
|
20240328,152400,105962580,4405,4405,4405,4405,0
|
|
20240328,152300,105962580,4405,4405,4405,4405,0
|
|
20240328,152200,105962580,4405,4405,4405,4405,0
|
|
20240328,152100,105962580,4405,4405,4405,4405,0
|
|
20240328,152000,105962580,4405,4405,4405,4405,0
|
|
20240328,151900,105962580,4405,4405,4405,4405,1
|
|
20240328,151800,105958175,4385,4385,4385,4385,0
|
|
20240328,151700,105958175,4385,4385,4385,4385,0
|
|
20240328,151600,105958175,4385,4385,4385,4385,6
|
|
20240328,151500,105931865,4385,4385,4385,4385,6
|
|
20240328,151400,105905555,4385,4385,4385,4385,171
|
|
20240328,151300,105155720,4385,4385,4385,4385,0
|
|
20240328,151200,105155720,4385,4385,4385,4385,140
|
|
20240328,151100,104541820,4390,4390,4390,4390,0
|
|
20240328,151000,104541820,4390,4390,4390,4390,0
|
|
20240328,150900,104541820,4390,4385,4390,4385,518
|
|
20240328,150800,102270040,4385,4385,4385,4385,0
|
|
20240328,150700,102270040,4385,4390,4390,4385,130
|
|
20240328,150600,101699365,4405,4405,4405,4405,0
|
|
20240328,150500,101699365,4405,4405,4405,4405,0
|
|
20240328,150400,101699365,4405,4405,4405,4405,0
|
|
20240328,150300,101699365,4405,4405,4405,4405,0
|
|
20240328,150200,101699365,4405,4405,4405,4405,0
|
|
20240328,150100,101699365,4405,4405,4405,4405,0
|
|
20240328,150000,101699365,4405,4405,4405,4405,1
|
|
20240328,145900,101694960,4405,4405,4405,4405,0
|
|
20240328,145800,101694960,4405,4405,4405,4405,0
|
|
20240328,145700,101694960,4405,4405,4405,4405,1
|
|
20240328,145600,101690555,4405,4405,4405,4405,0
|
|
20240328,145500,101690555,4405,4405,4405,4405,497
|
|
20240328,145400,99501270,4405,4405,4405,4405,5
|
|
20240328,145300,99479245,4390,4390,4390,4390,0
|
|
20240328,145200,99479245,4390,4390,4390,4390,0
|
|
20240328,145100,99479245,4390,4390,4390,4390,0
|
|
20240328,145000,99479245,4390,4390,4390,4390,0
|
|
20240328,144900,99479245,4390,4390,4390,4390,100
|
|
20240328,144800,99040245,4385,4390,4390,4385,161
|
|
20240328,144700,98333460,4395,4395,4395,4395,5
|
|
20240328,144600,98311485,4390,4390,4390,4390,860
|
|
20240328,144500,94536085,4395,4395,4395,4395,5
|
|
20240328,144400,94514110,4400,4400,4400,4400,0
|
|
20240328,144300,94514110,4400,4400,4400,4400,0
|
|
20240328,144200,94514110,4400,4400,4400,4400,600
|
|
20240328,144100,91874110,4400,4400,4400,4400,0
|
|
20240328,144000,91874110,4400,4400,4400,4400,0
|
|
20240328,143900,91874110,4400,4400,4400,4400,0
|
|
20240328,143800,91874110,4400,4400,4400,4400,0
|
|
20240328,143700,91874110,4400,4400,4400,4400,0
|
|
20240328,143600,91874110,4400,4400,4400,4400,0
|
|
20240328,143500,91874110,4400,4400,4400,4400,1
|
|
20240328,143400,91869710,4395,4395,4395,4395,100
|
|
20240328,143300,91430210,4400,4400,4400,4400,0
|
|
20240328,143200,91430210,4400,4400,4400,4400,0
|
|
20240328,143100,91430210,4400,4400,4400,4400,0
|
|
20240328,143000,91430210,4400,4400,4400,4400,0
|
|
20240328,142900,91430210,4400,4400,4400,4400,0
|
|
20240328,142800,91430210,4400,4400,4400,4400,0
|
|
20240328,142700,91430210,4400,4400,4400,4400,0
|
|
20240328,142600,91430210,4400,4400,4400,4400,0
|
|
20240328,142500,91430210,4400,4400,4400,4400,0
|
|
20240328,142400,91430210,4400,4400,4400,4400,0
|
|
20240328,142300,91430210,4400,4400,4400,4400,0
|
|
20240328,142200,91430210,4400,4400,4400,4400,0
|
|
20240328,142100,91430210,4400,4400,4400,4400,5
|
|
20240328,142000,91408210,4390,4390,4390,4390,2
|
|
20240328,141900,91399430,4390,4390,4390,4390,0
|
|
20240328,141800,91399430,4390,4390,4390,4390,0
|
|
20240328,141700,91399430,4390,4395,4395,4390,423
|
|
20240328,141600,89540710,4400,4400,4400,4400,0
|
|
20240328,141500,89540710,4400,4400,4400,4400,1
|
|
20240328,141400,89536310,4400,4400,4400,4400,140
|
|
20240328,141300,88920310,4400,4400,4400,4400,0
|
|
20240328,141200,88920310,4400,4400,4400,4400,5
|
|
20240328,141100,88898310,4390,4390,4390,4390,0
|
|
20240328,141000,88898310,4390,4390,4390,4390,700
|
|
20240328,140900,85825310,4390,4395,4395,4390,400
|
|
20240328,140800,84069285,4395,4395,4395,4395,22
|
|
20240328,140700,83972595,4395,4395,4395,4395,28
|
|
20240328,140600,83849535,4395,4395,4395,4395,0
|
|
20240328,140500,83849535,4395,4395,4395,4395,26
|
|
20240328,140400,83735265,4400,4400,4400,4400,22
|
|
20240328,140300,83638465,4400,4395,4400,4395,6
|
|
20240328,140200,83612070,4400,4400,4400,4400,0
|
|
20240328,140100,83612070,4400,4400,4400,4400,0
|
|
20240328,140000,83612070,4400,4400,4400,4400,5
|
|
20240328,135900,83590070,4390,4400,4400,4390,160
|
|
20240328,135800,82886270,4390,4390,4390,4390,0
|
|
20240328,135700,82886270,4390,4390,4390,4390,0
|
|
20240328,135600,82886270,4390,4390,4390,4390,55
|
|
20240328,135500,82644820,4400,4400,4400,4400,0
|
|
20240328,135400,82644820,4400,4400,4400,4400,5
|
|
20240328,135300,82622820,4410,4410,4410,4410,15
|
|
20240328,135200,82556670,4400,4400,4400,4400,1
|
|
20240328,135100,82552270,4400,4400,4400,4400,18
|
|
20240328,135000,82473070,4400,4400,4400,4400,50
|
|
20240328,134900,82253070,4400,4400,4400,4400,0
|
|
20240328,134800,82253070,4400,4385,4400,4385,242
|
|
20240328,134700,81190995,4380,4385,4385,4380,259
|
|
20240328,134600,80056445,4385,4385,4385,4385,432
|
|
20240328,134500,78162125,4390,4390,4390,4390,0
|
|
20240328,134400,78162125,4390,4390,4390,4390,0
|
|
20240328,134300,78162125,4390,4390,4390,4390,0
|
|
20240328,134200,78162125,4390,4390,4390,4390,0
|
|
20240328,134100,78162125,4390,4390,4390,4390,339
|
|
20240328,134000,76673915,4390,4390,4390,4390,0
|
|
20240328,133900,76673915,4390,4390,4390,4390,40
|
|
20240328,133800,76498315,4390,4390,4390,4390,0
|
|
20240328,133700,76498315,4390,4390,4390,4390,0
|
|
20240328,133600,76498315,4390,4390,4390,4390,1
|
|
20240328,133500,76493925,4390,4390,4390,4390,0
|
|
20240328,133400,76493925,4390,4390,4390,4390,1
|
|
20240328,133300,76489535,4400,4400,4400,4400,0
|
|
20240328,133200,76489535,4400,4400,4400,4400,0
|
|
20240328,133100,76489535,4400,4400,4400,4400,0
|
|
20240328,133000,76489535,4400,4400,4400,4400,1
|
|
20240328,132900,76485135,4400,4400,4400,4400,0
|
|
20240328,132800,76485135,4400,4400,4400,4400,0
|
|
20240328,132700,76485135,4400,4400,4400,4400,0
|
|
20240328,132600,76485135,4400,4400,4400,4400,65
|
|
20240328,132500,76199135,4400,4400,4400,4400,0
|
|
20240328,132400,76199135,4400,4400,4400,4400,0
|
|
20240328,132300,76199135,4400,4400,4400,4400,0
|
|
20240328,132200,76199135,4400,4400,4400,4400,0
|
|
20240328,132100,76199135,4400,4400,4400,4400,0
|
|
20240328,132000,76199135,4400,4400,4400,4400,57
|
|
20240328,131900,75948335,4400,4400,4400,4400,0
|
|
20240328,131800,75948335,4400,4400,4400,4400,0
|
|
20240328,131700,75948335,4400,4400,4400,4400,0
|
|
20240328,131600,75948335,4400,4400,4400,4400,0
|
|
20240328,131500,75948335,4400,4400,4400,4400,0
|
|
20240328,131400,75948335,4400,4400,4400,4400,0
|
|
20240328,131300,75948335,4400,4400,4400,4400,1
|
|
20240328,131200,75943935,4395,4395,4395,4395,0
|
|
20240328,131100,75943935,4395,4395,4395,4395,0
|
|
20240328,131000,75943935,4395,4395,4395,4395,0
|
|
20240328,130900,75943935,4395,4395,4395,4395,0
|
|
20240328,130800,75943935,4395,4395,4395,4395,0
|
|
20240328,130700,75943935,4395,4395,4395,4395,0
|
|
20240328,130600,75943935,4395,4395,4395,4395,0
|
|
20240328,130500,75943935,4395,4395,4395,4395,0
|
|
20240328,130400,75943935,4395,4395,4395,4395,0
|
|
20240328,130300,75943935,4395,4400,4400,4395,484
|
|
20240328,130200,73815885,4410,4410,4410,4410,1
|
|
20240328,130100,73811475,4400,4400,4400,4400,0
|
|
20240328,130000,73811475,4400,4400,4400,4400,50
|
|
20240328,125900,73591475,4400,4400,4400,4400,0
|
|
20240328,125800,73591475,4400,4400,4400,4400,0
|
|
20240328,125700,73591475,4400,4400,4400,4400,0
|
|
20240328,125600,73591475,4400,4400,4400,4400,0
|
|
20240328,125500,73591475,4400,4400,4400,4400,34
|
|
20240328,125400,73441875,4400,4400,4400,4400,0
|
|
20240328,125300,73441875,4400,4400,4400,4400,0
|
|
20240328,125200,73441875,4400,4400,4400,4400,0
|
|
20240328,125100,73441875,4400,4400,4400,4400,0
|
|
20240328,125000,73441875,4400,4400,4400,4400,0
|
|
20240328,124900,73441875,4400,4400,4400,4400,66
|
|
20240328,124800,73151475,4400,4400,4400,4400,100
|
|
20240328,124700,72711475,4400,4400,4400,4400,0
|
|
20240328,124600,72711475,4400,4400,4400,4400,291
|
|
20240328,124500,71431075,4400,4405,4405,4400,1004
|
|
20240328,124400,67011745,4410,4410,4410,4410,0
|
|
20240328,124300,67011745,4410,4410,4410,4410,0
|
|
20240328,124200,67011745,4410,4410,4410,4410,0
|
|
20240328,124100,67011745,4410,4415,4415,4410,120
|
|
20240328,124000,66482535,4415,4415,4415,4415,0
|
|
20240328,123900,66482535,4415,4415,4415,4415,0
|
|
20240328,123800,66482535,4415,4415,4415,4415,0
|
|
20240328,123700,66482535,4415,4415,4415,4415,0
|
|
20240328,123600,66482535,4415,4415,4415,4415,0
|
|
20240328,123500,66482535,4415,4415,4415,4415,0
|
|
20240328,123400,66482535,4415,4415,4415,4415,0
|
|
20240328,123300,66482535,4415,4415,4415,4415,0
|
|
20240328,123200,66482535,4415,4415,4415,4415,228
|
|
20240328,123100,65475915,4430,4430,4430,4430,0
|
|
20240328,123000,65475915,4430,4430,4430,4430,22
|
|
20240328,122900,65378455,4420,4420,4420,4420,0
|
|
20240328,122800,65378455,4420,4420,4420,4420,0
|
|
20240328,122700,65378455,4420,4420,4420,4420,0
|
|
20240328,122600,65378455,4420,4420,4420,4420,0
|
|
20240328,122500,65378455,4420,4420,4420,4420,0
|
|
20240328,122400,65378455,4420,4420,4420,4420,0
|
|
20240328,122300,65378455,4420,4420,4420,4420,306
|
|
20240328,122200,64025935,4420,4420,4420,4420,0
|
|
20240328,122100,64025935,4420,4425,4425,4420,26
|
|
20240328,122000,63910995,4430,4430,4430,4430,0
|
|
20240328,121900,63910995,4430,4430,4430,4430,0
|
|
20240328,121800,63910995,4430,4430,4430,4430,0
|
|
20240328,121700,63910995,4430,4430,4430,4430,0
|
|
20240328,121600,63910995,4430,4430,4430,4430,0
|
|
20240328,121500,63910995,4430,4430,4430,4430,2
|
|
20240328,121400,63902135,4440,4440,4440,4440,0
|
|
20240328,121300,63902135,4440,4430,4440,4430,15
|
|
20240328,121200,63835545,4445,4430,4445,4430,3
|
|
20240328,121100,63822240,4430,4430,4430,4430,0
|
|
20240328,121000,63822240,4430,4430,4435,4430,18
|
|
20240328,120900,63742475,4430,4430,4430,4430,13
|
|
20240328,120800,63684885,4450,4450,4450,4450,0
|
|
20240328,120700,63684885,4450,4425,4450,4425,14
|
|
20240328,120600,63622780,4425,4425,4425,4425,250
|
|
20240328,120500,62516530,4415,4415,4420,4415,37
|
|
20240328,120400,62353115,4420,4420,4420,4420,32
|
|
20240328,120300,62211675,4425,4425,4425,4425,0
|
|
20240328,120200,62211675,4425,4425,4425,4425,0
|
|
20240328,120100,62211675,4425,4425,4425,4425,0
|
|
20240328,120000,62211675,4425,4425,4425,4425,0
|
|
20240328,115900,62211675,4425,4425,4425,4425,5
|
|
20240328,115800,62189550,4425,4425,4425,4425,10
|
|
20240328,115700,62145300,4425,4425,4425,4425,9
|
|
20240328,115600,62105475,4430,4430,4430,4430,0
|
|
20240328,115500,62105475,4430,4430,4430,4430,0
|
|
20240328,115400,62105475,4430,4430,4430,4430,0
|
|
20240328,115300,62105475,4430,4425,4450,4425,283
|
|
20240328,115200,60851685,4430,4425,4450,4425,10
|
|
20240328,115100,60807405,4430,4445,4445,4425,26
|
|
20240328,115000,60692200,4445,4430,4445,4430,36
|
|
20240328,114900,60532570,4450,4450,4450,4450,0
|
|
20240328,114800,60532570,4450,4450,4450,4450,0
|
|
20240328,114700,60532570,4450,4450,4450,4450,0
|
|
20240328,114600,60532570,4450,4420,4450,4420,1620
|
|
20240328,114500,53344545,4410,4410,4410,4410,0
|
|
20240328,114400,53344545,4410,4410,4410,4410,83
|
|
20240328,114300,52978515,4410,4410,4410,4410,90
|
|
20240328,114200,52581615,4410,4390,4430,4390,167
|
|
20240328,114100,51847505,4385,4385,4385,4385,0
|
|
20240328,114000,51847505,4385,4385,4385,4385,0
|
|
20240328,113900,51847505,4385,4385,4385,4385,20
|
|
20240328,113800,51759805,4385,4385,4385,4385,1
|
|
20240328,113700,51755420,4390,4390,4390,4390,0
|
|
20240328,113600,51755420,4390,4390,4390,4390,0
|
|
20240328,113500,51755420,4390,4390,4390,4390,0
|
|
20240328,113400,51755420,4390,4390,4390,4390,0
|
|
20240328,113300,51755420,4390,4390,4390,4390,0
|
|
20240328,113200,51755420,4390,4390,4390,4390,87
|
|
20240328,113100,51373490,4395,4395,4395,4395,0
|
|
20240328,113000,51373490,4395,4395,4395,4395,3
|
|
20240328,112900,51360305,4395,4395,4395,4395,7
|
|
20240328,112800,51329540,4395,4390,4395,4390,94
|
|
20240328,112700,50916415,4390,4385,4390,4385,7
|
|
20240328,112600,50885695,4390,4385,4390,4385,160
|
|
20240328,112500,50183670,4385,4375,4385,4375,5
|
|
20240328,112400,50161755,4375,4375,4375,4375,1
|
|
20240328,112300,50157380,4375,4375,4375,4375,1
|
|
20240328,112200,50153005,4380,4375,4380,4375,20
|
|
20240328,112100,50065410,4380,4375,4380,4375,4
|
|
20240328,112000,50047900,4375,4375,4375,4375,1
|
|
20240328,111900,50043525,4370,4370,4375,4370,850
|
|
20240328,111800,46324795,4370,4365,4370,4360,115
|
|
20240328,111700,45823225,4370,4375,4375,4370,539
|
|
20240328,111600,43467520,4385,4385,4385,4385,0
|
|
20240328,111500,43467520,4385,4385,4385,4385,0
|
|
20240328,111400,43467520,4385,4385,4385,4385,0
|
|
20240328,111300,43467520,4385,4385,4385,4385,2
|
|
20240328,111200,43458750,4385,4380,4385,4380,248
|
|
20240328,111100,42372500,4380,4380,4380,4380,0
|
|
20240328,111000,42372500,4380,4380,4380,4380,0
|
|
20240328,110900,42372500,4380,4380,4380,4380,139
|
|
20240328,110800,41763680,4385,4385,4385,4385,0
|
|
20240328,110700,41763680,4385,4385,4385,4385,0
|
|
20240328,110600,41763680,4385,4385,4385,4385,0
|
|
20240328,110500,41763680,4385,4385,4385,4385,0
|
|
20240328,110400,41763680,4385,4390,4390,4385,10
|
|
20240328,110300,41719805,4385,4385,4385,4385,0
|
|
20240328,110200,41719805,4385,4390,4390,4385,14
|
|
20240328,110100,41658395,4390,4390,4390,4390,1
|
|
20240328,110000,41654005,4380,4380,4380,4380,0
|
|
20240328,105900,41654005,4380,4380,4380,4380,1
|
|
20240328,105800,41649625,4380,4380,4380,4380,1
|
|
20240328,105700,41645245,4380,4370,4380,4370,6
|
|
20240328,105600,41618975,4365,4365,4365,4365,0
|
|
20240328,105500,41618975,4365,4375,4375,4365,983
|
|
20240328,105400,37325350,4375,4375,4375,4375,5
|
|
20240328,105300,37303475,4375,4380,4380,4375,250
|
|
20240328,105200,36209705,4385,4385,4385,4385,0
|
|
20240328,105100,36209705,4385,4385,4385,4385,5
|
|
20240328,105000,36187780,4385,4380,4385,4380,6
|
|
20240328,104900,36161475,4370,4370,4370,4370,0
|
|
20240328,104800,36161475,4370,4370,4370,4370,34
|
|
20240328,104700,36012895,4375,4380,4380,4375,29
|
|
20240328,104600,35886000,4385,4380,4385,4380,16
|
|
20240328,104500,35815845,4370,4370,4370,4370,0
|
|
20240328,104400,35815845,4370,4370,4370,4370,14
|
|
20240328,104300,35754665,4370,4375,4375,4370,44
|
|
20240328,104200,35562370,4375,4375,4375,4375,0
|
|
20240328,104100,35562370,4375,4375,4375,4375,0
|
|
20240328,104000,35562370,4375,4380,4380,4375,250
|
|
20240328,103900,34468255,4380,4380,4380,4380,0
|
|
20240328,103800,34468255,4380,4380,4380,4380,0
|
|
20240328,103700,34468255,4380,4380,4380,4380,0
|
|
20240328,103600,34468255,4380,4380,4380,4380,200
|
|
20240328,103500,33592255,4380,4380,4380,4380,0
|
|
20240328,103400,33592255,4380,4380,4380,4380,0
|
|
20240328,103300,33592255,4380,4380,4380,4380,1
|
|
20240328,103200,33587875,4385,4385,4385,4385,422
|
|
20240328,103100,31737405,4395,4395,4395,4395,5
|
|
20240328,103000,31715430,4390,4390,4390,4390,0
|
|
20240328,102900,31715430,4390,4390,4390,4390,0
|
|
20240328,102800,31715430,4390,4390,4390,4390,0
|
|
20240328,102700,31715430,4390,4390,4390,4390,10
|
|
20240328,102600,31671530,4390,4390,4390,4390,0
|
|
20240328,102500,31671530,4390,4390,4390,4390,0
|
|
20240328,102400,31671530,4390,4390,4390,4390,0
|
|
20240328,102300,31671530,4390,4390,4390,4390,0
|
|
20240328,102200,31671530,4390,4390,4390,4390,0
|
|
20240328,102100,31671530,4390,4390,4390,4390,0
|
|
20240328,102000,31671530,4390,4390,4390,4390,0
|
|
20240328,101900,31671530,4390,4390,4390,4390,0
|
|
20240328,101800,31671530,4390,4390,4390,4390,0
|
|
20240328,101700,31671530,4390,4390,4390,4390,0
|
|
20240328,101600,31671530,4390,4390,4390,4390,0
|
|
20240328,101500,31671530,4390,4390,4390,4390,0
|
|
20240328,101400,31671530,4390,4390,4390,4390,0
|
|
20240328,101300,31671530,4390,4390,4390,4390,0
|
|
20240328,101200,31671530,4390,4390,4390,4390,112
|
|
20240328,101100,31179850,4390,4390,4390,4390,0
|
|
20240328,101000,31179850,4390,4390,4390,4390,0
|
|
20240328,100900,31179850,4390,4390,4390,4390,600
|
|
20240328,100800,28545850,4400,4400,4400,4400,1
|
|
20240328,100700,28541450,4390,4400,4405,4390,64
|
|
20240328,100600,28260420,4390,4390,4390,4390,51
|
|
20240328,100500,28036530,4400,4400,4405,4400,3
|
|
20240328,100400,28023325,4400,4400,4400,4400,78
|
|
20240328,100300,27680125,4400,4400,4400,4400,22
|
|
20240328,100200,27583325,4405,4405,4405,4405,0
|
|
20240328,100100,27583325,4405,4400,4405,4400,10
|
|
20240328,100000,27539320,4390,4390,4390,4390,0
|
|
20240328,095900,27539320,4390,4390,4390,4390,1
|
|
20240328,095800,27534930,4400,4400,4400,4400,3
|
|
20240328,095700,27521730,4405,4405,4405,4405,2
|
|
20240328,095600,27512920,4405,4400,4405,4400,181
|
|
20240328,095500,26716515,4400,4400,4400,4400,9
|
|
20240328,095400,26676915,4400,4405,4405,4400,7
|
|
20240328,095300,26646110,4405,4405,4405,4405,1
|
|
20240328,095200,26641705,4405,4405,4405,4405,0
|
|
20240328,095100,26641705,4405,4405,4405,4405,1
|
|
20240328,095000,26637300,4405,4405,4405,4405,0
|
|
20240328,094900,26637300,4405,4405,4405,4405,3
|
|
20240328,094800,26624085,4410,4405,4410,4405,9
|
|
20240328,094700,26584400,4410,4405,4410,4405,4
|
|
20240328,094600,26566770,4405,4405,4405,4405,0
|
|
20240328,094500,26566770,4405,4405,4405,4405,1
|
|
20240328,094400,26562365,4400,4400,4400,4395,157
|
|
20240328,094300,25872300,4410,4410,4410,4410,0
|
|
20240328,094200,25872300,4410,4410,4410,4410,0
|
|
20240328,094100,25872300,4410,4410,4410,4410,0
|
|
20240328,094000,25872300,4410,4395,4410,4395,301
|
|
20240328,093900,24545910,4395,4395,4395,4395,1
|
|
20240328,093800,24541515,4390,4390,4390,4390,1
|
|
20240328,093700,24537125,4395,4395,4395,4395,113
|
|
20240328,093600,24040490,4395,4400,4400,4395,31
|
|
20240328,093500,23904170,4405,4405,4405,4405,0
|
|
20240328,093400,23904170,4405,4435,4435,4405,820
|
|
20240328,093300,20281565,4435,4420,4435,4420,1009
|
|
20240328,093200,15814670,4420,4420,4420,4420,28
|
|
20240328,093100,15690910,4415,4405,4425,4405,469
|
|
20240328,093000,13621425,4405,4405,4405,4405,90
|
|
20240328,092900,13224975,4405,4400,4405,4400,503
|
|
20240328,092800,11011605,4400,4375,4400,4375,317
|
|
20240328,092700,9623715,4380,4390,4390,4380,406
|
|
20240328,092600,7843340,4395,4395,4395,4395,0
|
|
20240328,092500,7843340,4395,4395,4400,4395,103
|
|
20240328,092400,7390645,4400,4395,4400,4395,2
|
|
20240328,092300,7381850,4395,4395,4395,4395,4
|
|
20240328,092200,7364270,4400,4395,4400,4395,2
|
|
20240328,092100,7355475,4395,4395,4395,4395,4
|
|
20240328,092000,7337895,4395,4395,4400,4395,13
|
|
20240328,091900,7280755,4395,4395,4395,4385,287
|
|
20240328,091800,6020230,4385,4385,4385,4385,42
|
|
20240328,091700,5836060,4385,4385,4385,4385,0
|
|
20240328,091600,5836060,4385,4385,4385,4385,1
|
|
20240328,091500,5831675,4380,4400,4400,4380,20
|
|
20240328,091400,5744000,4390,4390,4390,4390,51
|
|
20240328,091300,5520110,4400,4400,4400,4400,0
|
|
20240328,091200,5520110,4400,4400,4400,4400,0
|
|
20240328,091100,5520110,4400,4400,4400,4400,1
|
|
20240328,091000,5515710,4400,4400,4400,4395,214
|
|
20240328,090900,4574325,4400,4400,4400,4400,72
|
|
20240328,090800,4257525,4390,4390,4390,4390,0
|
|
20240328,090700,4257525,4390,4390,4390,4390,0
|
|
20240328,090600,4257525,4390,4390,4390,4390,190
|
|
20240328,090500,3423425,4385,4390,4390,4385,210
|
|
20240328,090400,2502525,4395,4395,4395,4395,0
|
|
20240328,090300,2502525,4395,4395,4395,4395,0
|
|
20240328,090200,2502525,4395,4395,4395,4395,0
|
|
20240328,090100,2502525,4395,4395,4395,4395,200
|
|
20240328,090000,1623525,4375,4375,4375,4375,351
|