686 lines
33 KiB
CSV
686 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,202300,1445195535,4080,4080,4080,4080,9493
|
|
20240329,202200,1445195535,4080,4080,4080,4080,0
|
|
20240329,202100,1445195535,4080,4080,4080,4080,0
|
|
20240329,202000,1445195535,4080,4080,4080,4080,0
|
|
20240329,201900,1445195535,4080,4080,4080,4080,0
|
|
20240329,201800,1445195535,4080,4080,4080,4080,0
|
|
20240329,201700,1445195535,4080,4080,4080,4080,0
|
|
20240329,201600,1445195535,4080,4080,4080,4080,0
|
|
20240329,201500,1445195535,4080,4080,4080,4080,0
|
|
20240329,201400,1445195535,4080,4080,4080,4080,0
|
|
20240329,201300,1445195535,4080,4080,4080,4080,0
|
|
20240329,201200,1445195535,4080,4080,4080,4080,0
|
|
20240329,201100,1445195535,4080,4080,4080,4080,0
|
|
20240329,201000,1445195535,4080,4080,4080,4080,0
|
|
20240329,200900,1445195535,4080,4080,4080,4080,0
|
|
20240329,200800,1445195535,4080,4080,4080,4080,0
|
|
20240329,200700,1445195535,4080,4080,4080,4080,0
|
|
20240329,200600,1445195535,4080,4080,4080,4080,0
|
|
20240329,200500,1445195535,4080,4080,4080,4080,0
|
|
20240329,200400,1445195535,4080,4080,4080,4080,0
|
|
20240329,200300,1445195535,4080,4080,4080,4080,0
|
|
20240329,200200,1445195535,4080,4080,4080,4080,0
|
|
20240329,200100,1445195535,4080,4080,4080,4080,0
|
|
20240329,200000,1445195535,4080,4080,4080,4080,0
|
|
20240329,195900,1445195535,4080,4080,4080,4080,0
|
|
20240329,195800,1445195535,4080,4080,4080,4080,0
|
|
20240329,195700,1445195535,4080,4080,4080,4080,0
|
|
20240329,195600,1445195535,4080,4080,4080,4080,0
|
|
20240329,195500,1445195535,4080,4080,4080,4080,0
|
|
20240329,195400,1445195535,4080,4080,4080,4080,0
|
|
20240329,195300,1445195535,4080,4080,4080,4080,9493
|
|
20240329,195200,1445195535,4080,4080,4080,4080,0
|
|
20240329,195100,1445195535,4080,4080,4080,4080,0
|
|
20240329,195000,1445195535,4080,4080,4080,4080,0
|
|
20240329,194900,1445195535,4080,4080,4080,4080,0
|
|
20240329,194800,1445195535,4080,4080,4080,4080,0
|
|
20240329,194700,1445195535,4080,4080,4080,4080,0
|
|
20240329,194600,1445195535,4080,4080,4080,4080,0
|
|
20240329,194500,1445195535,4080,4080,4080,4080,0
|
|
20240329,194400,1445195535,4080,4080,4080,4080,0
|
|
20240329,194300,1445195535,4080,4080,4080,4080,0
|
|
20240329,194200,1445195535,4080,4080,4080,4080,0
|
|
20240329,194100,1445195535,4080,4080,4080,4080,0
|
|
20240329,194000,1445195535,4080,4080,4080,4080,0
|
|
20240329,193900,1445195535,4080,4080,4080,4080,0
|
|
20240329,193800,1445195535,4080,4080,4080,4080,0
|
|
20240329,193700,1445195535,4080,4080,4080,4080,0
|
|
20240329,193600,1445195535,4080,4080,4080,4080,0
|
|
20240329,193500,1445195535,4080,4080,4080,4080,0
|
|
20240329,193400,1445195535,4080,4080,4080,4080,0
|
|
20240329,193300,1445195535,4080,4080,4080,4080,0
|
|
20240329,193200,1445195535,4080,4080,4080,4080,0
|
|
20240329,193100,1445195535,4080,4080,4080,4080,0
|
|
20240329,193000,1445195535,4080,4080,4080,4080,0
|
|
20240329,192900,1445195535,4080,4080,4080,4080,0
|
|
20240329,192800,1445195535,4080,4080,4080,4080,0
|
|
20240329,192700,1445195535,4080,4080,4080,4080,0
|
|
20240329,192600,1445195535,4080,4080,4080,4080,0
|
|
20240329,192500,1445195535,4080,4080,4080,4080,0
|
|
20240329,192400,1445195535,4080,4080,4080,4080,0
|
|
20240329,192300,1445195535,4080,4080,4080,4080,9493
|
|
20240329,192200,1445195535,4080,4080,4080,4080,0
|
|
20240329,192100,1445195535,4080,4080,4080,4080,0
|
|
20240329,192000,1445195535,4080,4080,4080,4080,0
|
|
20240329,191900,1445195535,4080,4080,4080,4080,0
|
|
20240329,191800,1445195535,4080,4080,4080,4080,0
|
|
20240329,191700,1445195535,4080,4080,4080,4080,0
|
|
20240329,191600,1445195535,4080,4080,4080,4080,0
|
|
20240329,191500,1445195535,4080,4080,4080,4080,0
|
|
20240329,191400,1445195535,4080,4080,4080,4080,0
|
|
20240329,191300,1445195535,4080,4080,4080,4080,0
|
|
20240329,191200,1445195535,4080,4080,4080,4080,0
|
|
20240329,191100,1445195535,4080,4080,4080,4080,0
|
|
20240329,191000,1445195535,4080,4080,4080,4080,0
|
|
20240329,190900,1445195535,4080,4080,4080,4080,0
|
|
20240329,190800,1445195535,4080,4080,4080,4080,0
|
|
20240329,190700,1445195535,4080,4080,4080,4080,0
|
|
20240329,190600,1445195535,4080,4080,4080,4080,0
|
|
20240329,190500,1445195535,4080,4080,4080,4080,0
|
|
20240329,190400,1445195535,4080,4080,4080,4080,0
|
|
20240329,190300,1445195535,4080,4080,4080,4080,0
|
|
20240329,190200,1445195535,4080,4080,4080,4080,0
|
|
20240329,190100,1445195535,4080,4080,4080,4080,0
|
|
20240329,190000,1445195535,4080,4080,4080,4080,0
|
|
20240329,185900,1445195535,4080,4080,4080,4080,0
|
|
20240329,185800,1445195535,4080,4080,4080,4080,0
|
|
20240329,185700,1445195535,4080,4080,4080,4080,0
|
|
20240329,185600,1445195535,4080,4080,4080,4080,0
|
|
20240329,185500,1445195535,4080,4080,4080,4080,0
|
|
20240329,185400,1445195535,4080,4080,4080,4080,0
|
|
20240329,185300,1445195535,4080,4080,4080,4080,9493
|
|
20240329,185200,1445195535,4080,4080,4080,4080,0
|
|
20240329,185100,1445195535,4080,4080,4080,4080,0
|
|
20240329,185000,1445195535,4080,4080,4080,4080,0
|
|
20240329,184900,1445195535,4080,4080,4080,4080,0
|
|
20240329,184800,1445195535,4080,4080,4080,4080,0
|
|
20240329,184700,1445195535,4080,4080,4080,4080,0
|
|
20240329,184600,1445195535,4080,4080,4080,4080,0
|
|
20240329,184500,1445195535,4080,4080,4080,4080,0
|
|
20240329,184400,1445195535,4080,4080,4080,4080,0
|
|
20240329,184300,1445195535,4080,4080,4080,4080,0
|
|
20240329,184200,1445195535,4080,4080,4080,4080,0
|
|
20240329,184100,1445195535,4080,4080,4080,4080,0
|
|
20240329,184000,1445195535,4080,4080,4080,4080,0
|
|
20240329,183900,1445195535,4080,4080,4080,4080,0
|
|
20240329,183800,1445195535,4080,4080,4080,4080,0
|
|
20240329,183700,1445195535,4080,4080,4080,4080,0
|
|
20240329,183600,1445195535,4080,4080,4080,4080,0
|
|
20240329,183500,1445195535,4080,4080,4080,4080,0
|
|
20240329,183400,1445195535,4080,4080,4080,4080,0
|
|
20240329,183300,1445195535,4080,4080,4080,4080,0
|
|
20240329,183200,1445195535,4080,4080,4080,4080,0
|
|
20240329,183100,1445195535,4080,4080,4080,4080,0
|
|
20240329,183000,1445195535,4080,4080,4080,4080,0
|
|
20240329,182900,1445195535,4080,4080,4080,4080,0
|
|
20240329,182800,1445195535,4080,4080,4080,4080,0
|
|
20240329,182700,1445195535,4080,4080,4080,4080,0
|
|
20240329,182600,1445195535,4080,4080,4080,4080,0
|
|
20240329,182500,1445195535,4080,4080,4080,4080,0
|
|
20240329,182400,1445195535,4080,4080,4080,4080,0
|
|
20240329,182300,1445195535,4080,4080,4080,4080,9493
|
|
20240329,182200,1445195535,4080,4080,4080,4080,0
|
|
20240329,182100,1445195535,4080,4080,4080,4080,0
|
|
20240329,182000,1445195535,4080,4080,4080,4080,0
|
|
20240329,181900,1445195535,4080,4080,4080,4080,0
|
|
20240329,181800,1445195535,4080,4080,4080,4080,0
|
|
20240329,181700,1445195535,4080,4080,4080,4080,0
|
|
20240329,181600,1445195535,4080,4080,4080,4080,0
|
|
20240329,181500,1445195535,4080,4080,4080,4080,0
|
|
20240329,181400,1445195535,4080,4080,4080,4080,0
|
|
20240329,181300,1445195535,4080,4080,4080,4080,0
|
|
20240329,181200,1445195535,4080,4080,4080,4080,0
|
|
20240329,181100,1445195535,4080,4080,4080,4080,0
|
|
20240329,181000,1445195535,4080,4080,4080,4080,0
|
|
20240329,180900,1445195535,4080,4080,4080,4080,0
|
|
20240329,180800,1445195535,4080,4080,4080,4080,0
|
|
20240329,180700,1445195535,4080,4080,4080,4080,0
|
|
20240329,180600,1445195535,4080,4080,4080,4080,0
|
|
20240329,180500,1445195535,4080,4080,4080,4080,0
|
|
20240329,180400,1445195535,4080,4080,4080,4080,0
|
|
20240329,180300,1445195535,4080,4080,4080,4080,0
|
|
20240329,180200,1445195535,4080,4080,4080,4080,0
|
|
20240329,180100,1445195535,4080,4080,4080,4080,0
|
|
20240329,180000,1445195535,4080,4080,4080,4080,0
|
|
20240329,175900,1445195535,4080,4080,4080,4080,0
|
|
20240329,175800,1445195535,4080,4080,4080,4080,0
|
|
20240329,175700,1445195535,4080,4080,4080,4080,0
|
|
20240329,175600,1445195535,4080,4080,4080,4080,0
|
|
20240329,175500,1445195535,4080,4080,4080,4080,0
|
|
20240329,175400,1445195535,4080,4080,4080,4080,0
|
|
20240329,175300,1445195535,4080,4080,4080,4080,9493
|
|
20240329,175200,1445195535,4080,4080,4080,4080,0
|
|
20240329,175100,1445195535,4080,4080,4080,4080,0
|
|
20240329,175000,1445195535,4080,4080,4080,4080,0
|
|
20240329,174900,1445195535,4080,4080,4080,4080,0
|
|
20240329,174800,1445195535,4080,4080,4080,4080,0
|
|
20240329,174700,1445195535,4080,4080,4080,4080,0
|
|
20240329,174600,1445195535,4080,4080,4080,4080,0
|
|
20240329,174500,1445195535,4080,4080,4080,4080,0
|
|
20240329,174400,1445195535,4080,4080,4080,4080,0
|
|
20240329,174300,1445195535,4080,4080,4080,4080,0
|
|
20240329,174200,1445195535,4080,4080,4080,4080,0
|
|
20240329,174100,1445195535,4080,4080,4080,4080,0
|
|
20240329,174000,1445195535,4080,4080,4080,4080,0
|
|
20240329,173900,1445195535,4080,4080,4080,4080,0
|
|
20240329,173800,1445195535,4080,4080,4080,4080,0
|
|
20240329,173700,1445195535,4080,4080,4080,4080,0
|
|
20240329,173600,1445195535,4080,4080,4080,4080,0
|
|
20240329,173500,1445195535,4080,4080,4080,4080,0
|
|
20240329,173400,1445195535,4080,4080,4080,4080,0
|
|
20240329,173300,1445195535,4080,4080,4080,4080,0
|
|
20240329,173200,1445195535,4080,4080,4080,4080,0
|
|
20240329,173100,1445195535,4080,4080,4080,4080,0
|
|
20240329,173000,1445195535,4080,4080,4080,4080,0
|
|
20240329,172900,1445195535,4080,4080,4080,4080,0
|
|
20240329,172800,1445195535,4080,4080,4080,4080,0
|
|
20240329,172700,1445195535,4080,4080,4080,4080,0
|
|
20240329,172600,1445195535,4080,4080,4080,4080,0
|
|
20240329,172500,1445195535,4080,4080,4080,4080,0
|
|
20240329,172400,1445195535,4080,4080,4080,4080,0
|
|
20240329,172300,1445195535,4080,4080,4080,4080,9493
|
|
20240329,172200,1445195535,4080,4080,4080,4080,0
|
|
20240329,172100,1445195535,4080,4080,4080,4080,0
|
|
20240329,172000,1445195535,4080,4080,4080,4080,0
|
|
20240329,171900,1445195535,4080,4080,4080,4080,0
|
|
20240329,171800,1445195535,4080,4080,4080,4080,0
|
|
20240329,171700,1445195535,4080,4080,4080,4080,0
|
|
20240329,171600,1445195535,4080,4080,4080,4080,0
|
|
20240329,171500,1445195535,4080,4080,4080,4080,0
|
|
20240329,171400,1445195535,4080,4080,4080,4080,0
|
|
20240329,171300,1445195535,4080,4080,4080,4080,0
|
|
20240329,171200,1445195535,4080,4080,4080,4080,0
|
|
20240329,171100,1445195535,4080,4080,4080,4080,0
|
|
20240329,171000,1445195535,4080,4080,4080,4080,0
|
|
20240329,170900,1445195535,4080,4080,4080,4080,0
|
|
20240329,170800,1445195535,4080,4080,4080,4080,0
|
|
20240329,170700,1445195535,4080,4080,4080,4080,0
|
|
20240329,170600,1445195535,4080,4080,4080,4080,0
|
|
20240329,170500,1445195535,4080,4080,4080,4080,0
|
|
20240329,170400,1445195535,4080,4080,4080,4080,0
|
|
20240329,170300,1445195535,4080,4080,4080,4080,0
|
|
20240329,170200,1445195535,4080,4080,4080,4080,0
|
|
20240329,170100,1445195535,4080,4080,4080,4080,0
|
|
20240329,170000,1445195535,4080,4080,4080,4080,0
|
|
20240329,165900,1445195535,4080,4080,4080,4080,0
|
|
20240329,165800,1445195535,4080,4080,4080,4080,0
|
|
20240329,165700,1445195535,4080,4080,4080,4080,0
|
|
20240329,165600,1445195535,4080,4080,4080,4080,0
|
|
20240329,165500,1445195535,4080,4080,4080,4080,0
|
|
20240329,165400,1445195535,4080,4080,4080,4080,0
|
|
20240329,165300,1445195535,4080,4080,4080,4080,9493
|
|
20240329,165200,1445195535,4080,4080,4080,4080,0
|
|
20240329,165100,1445195535,4080,4080,4080,4080,0
|
|
20240329,165000,1445195535,4080,4080,4080,4080,0
|
|
20240329,164900,1445195535,4080,4080,4080,4080,0
|
|
20240329,164800,1445195535,4080,4080,4080,4080,0
|
|
20240329,164700,1445195535,4080,4080,4080,4080,0
|
|
20240329,164600,1445195535,4080,4080,4080,4080,0
|
|
20240329,164500,1445195535,4080,4080,4080,4080,0
|
|
20240329,164400,1445195535,4080,4080,4080,4080,0
|
|
20240329,164300,1445195535,4080,4080,4080,4080,0
|
|
20240329,164200,1445195535,4080,4080,4080,4080,0
|
|
20240329,164100,1445195535,4080,4080,4080,4080,0
|
|
20240329,164000,1445195535,4080,4080,4080,4080,0
|
|
20240329,163900,1445195535,4080,4080,4080,4080,0
|
|
20240329,163800,1445195535,4080,4080,4080,4080,0
|
|
20240329,163700,1445195535,4080,4080,4080,4080,0
|
|
20240329,163600,1445195535,4080,4080,4080,4080,0
|
|
20240329,163500,1445195535,4080,4080,4080,4080,0
|
|
20240329,163400,1445195535,4080,4080,4080,4080,0
|
|
20240329,163300,1445195535,4080,4080,4080,4080,0
|
|
20240329,163200,1445195535,4080,4080,4080,4080,0
|
|
20240329,163100,1445195535,4080,4080,4080,4080,0
|
|
20240329,163000,1445195535,4080,4080,4080,4080,0
|
|
20240329,162900,1445195535,4080,4080,4080,4080,0
|
|
20240329,162800,1445195535,4080,4080,4080,4080,0
|
|
20240329,162700,1445195535,4080,4080,4080,4080,0
|
|
20240329,162600,1445195535,4080,4080,4080,4080,0
|
|
20240329,162500,1445195535,4080,4080,4080,4080,0
|
|
20240329,162400,1445195535,4080,4080,4080,4080,0
|
|
20240329,162300,1445195535,4080,4080,4080,4080,9493
|
|
20240329,162200,1445195535,4080,4080,4080,4080,0
|
|
20240329,162100,1445195535,4080,4080,4080,4080,0
|
|
20240329,162000,1445195535,4080,4080,4080,4080,0
|
|
20240329,161900,1445195535,4080,4080,4080,4080,0
|
|
20240329,161800,1445195535,4080,4080,4080,4080,0
|
|
20240329,161700,1445195535,4080,4080,4080,4080,0
|
|
20240329,161600,1445195535,4080,4080,4080,4080,0
|
|
20240329,161500,1445195535,4080,4080,4080,4080,0
|
|
20240329,161400,1445195535,4080,4080,4080,4080,0
|
|
20240329,161300,1445195535,4080,4080,4080,4080,0
|
|
20240329,161200,1445195535,4080,4080,4080,4080,0
|
|
20240329,161100,1445195535,4080,4080,4080,4080,0
|
|
20240329,161000,1445195535,4080,4080,4080,4080,0
|
|
20240329,160900,1445195535,4080,4080,4080,4080,0
|
|
20240329,160800,1445195535,4080,4080,4080,4080,0
|
|
20240329,160700,1445195535,4080,4080,4080,4080,0
|
|
20240329,160600,1445195535,4080,4080,4080,4080,0
|
|
20240329,160500,1445195535,4080,4080,4080,4080,0
|
|
20240329,160400,1445195535,4080,4080,4080,4080,0
|
|
20240329,160300,1445195535,4080,4080,4080,4080,0
|
|
20240329,160200,1445195535,4080,4080,4080,4080,0
|
|
20240329,160100,1445195535,4080,4080,4080,4080,0
|
|
20240329,160000,1445195535,4080,4080,4080,4080,0
|
|
20240329,155900,1445195535,4080,4080,4080,4080,0
|
|
20240329,155800,1445195535,4080,4080,4080,4080,0
|
|
20240329,155700,1445195535,4080,4080,4080,4080,0
|
|
20240329,155600,1445195535,4080,4080,4080,4080,0
|
|
20240329,155500,1445195535,4080,4080,4080,4080,0
|
|
20240329,155400,1445195535,4080,4080,4080,4080,0
|
|
20240329,155300,1445195535,4080,4080,4080,4080,9493
|
|
20240329,155200,1445195535,4080,4080,4080,4080,0
|
|
20240329,155100,1445195535,4080,4080,4080,4080,0
|
|
20240329,155000,1445195535,4080,4080,4080,4080,0
|
|
20240329,154900,1445195535,4080,4080,4080,4080,0
|
|
20240329,154800,1445195535,4080,4080,4080,4080,0
|
|
20240329,154700,1445195535,4080,4080,4080,4080,0
|
|
20240329,154600,1445195535,4080,4080,4080,4080,0
|
|
20240329,154500,1445195535,4080,4080,4080,4080,0
|
|
20240329,154400,1445195535,4080,4080,4080,4080,0
|
|
20240329,154300,1445195535,4080,4080,4080,4080,0
|
|
20240329,154200,1445195535,4080,4080,4080,4080,0
|
|
20240329,154100,1445195535,4080,4080,4080,4080,0
|
|
20240329,154000,1445195535,4080,4080,4080,4080,0
|
|
20240329,153900,1445195535,4080,4080,4080,4080,0
|
|
20240329,153800,1445195535,4080,4080,4080,4080,0
|
|
20240329,153700,1445195535,4080,4080,4080,4080,0
|
|
20240329,153600,1445195535,4080,4080,4080,4080,0
|
|
20240329,153500,1445195535,4080,4080,4080,4080,0
|
|
20240329,153400,1445195535,4080,4080,4080,4080,0
|
|
20240329,153300,1445195535,4080,4080,4080,4080,0
|
|
20240329,153200,1445195535,4080,4080,4080,4080,0
|
|
20240329,153100,1445195535,4080,4080,4080,4080,0
|
|
20240329,153000,1445195535,4080,4080,4080,4080,9493
|
|
20240329,152900,1406464095,4060,4060,4060,4060,0
|
|
20240329,152800,1406464095,4060,4060,4060,4060,0
|
|
20240329,152700,1406464095,4060,4060,4060,4060,0
|
|
20240329,152600,1406464095,4060,4060,4060,4060,0
|
|
20240329,152500,1406464095,4060,4060,4060,4060,0
|
|
20240329,152400,1406464095,4060,4060,4060,4060,0
|
|
20240329,152300,1406464095,4060,4060,4060,4060,0
|
|
20240329,152200,1406464095,4060,4060,4060,4060,0
|
|
20240329,152100,1406464095,4060,4060,4060,4060,0
|
|
20240329,152000,1406464095,4060,4060,4060,4060,0
|
|
20240329,151900,1406464095,4060,4030,4060,4025,12686
|
|
20240329,151800,1355010635,4030,4040,4040,4030,1356
|
|
20240329,151700,1349544945,4030,4040,4040,4030,1896
|
|
20240329,151600,1341890055,4045,4045,4045,4045,2
|
|
20240329,151500,1341881965,4030,4050,4050,4030,3431
|
|
20240329,151400,1328032440,4060,4060,4060,4060,0
|
|
20240329,151300,1328032440,4060,4060,4060,4060,1000
|
|
20240329,151200,1323972440,4060,4065,4065,4060,29
|
|
20240329,151100,1323854655,4040,4055,4065,4040,1189
|
|
20240329,151000,1319045720,4050,4040,4050,4035,261
|
|
20240329,150900,1317990115,4050,4045,4050,4045,610
|
|
20240329,150800,1315520530,4045,4025,4045,4025,3652
|
|
20240329,150700,1300769800,4030,4030,4035,4020,4625
|
|
20240329,150600,1282170935,4040,4040,4040,4040,5
|
|
20240329,150500,1282150735,4045,4040,4045,4040,11
|
|
20240329,150400,1282106290,4045,4050,4050,4045,30
|
|
20240329,150300,1281984890,4040,4035,4050,4025,4966
|
|
20240329,150200,1261956940,4050,4030,4050,4025,5820
|
|
20240329,150100,1238527010,4030,4040,4040,4030,5317
|
|
20240329,150000,1217081480,4035,4055,4055,4035,8670
|
|
20240329,145900,1182026205,4060,4060,4060,4060,6
|
|
20240329,145800,1182001845,4060,4060,4060,4060,23
|
|
20240329,145700,1181908465,4055,4055,4055,4055,0
|
|
20240329,145600,1181908465,4055,4055,4055,4055,859
|
|
20240329,145500,1178425220,4055,4060,4060,4055,401
|
|
20240329,145400,1176799160,4060,4060,4060,4060,170
|
|
20240329,145300,1176108960,4060,4060,4060,4060,30
|
|
20240329,145200,1175987160,4065,4065,4065,4065,120
|
|
20240329,145100,1175499360,4070,4065,4070,4050,1939
|
|
20240329,145000,1167625245,4060,4060,4060,4060,110
|
|
20240329,144900,1167178645,4070,4055,4070,4055,80
|
|
20240329,144800,1166853120,4055,4045,4055,4040,1933
|
|
20240329,144700,1159026435,4045,4035,4045,4035,2627
|
|
20240329,144600,1148417475,4035,4040,4040,4035,1999
|
|
20240329,144500,1140345815,4035,4035,4035,4035,2707
|
|
20240329,144400,1129423070,4035,4045,4045,4035,1396
|
|
20240329,144300,1123784265,4040,4040,4040,4040,1795
|
|
20240329,144200,1116532465,4045,4045,4050,4040,2385
|
|
20240329,144100,1106892470,4045,4050,4050,4045,2930
|
|
20240329,144000,1095037825,4055,4045,4055,4045,837
|
|
20240329,143900,1091650620,4045,4050,4050,4045,1788
|
|
20240329,143800,1084411280,4055,4055,4060,4050,1722
|
|
20240329,143700,1077432260,4065,4065,4065,4065,0
|
|
20240329,143600,1077432260,4065,4045,4065,4045,5469
|
|
20240329,143500,1055287845,4045,4060,4060,4045,7398
|
|
20240329,143400,1025314275,4060,4060,4060,4060,8
|
|
20240329,143300,1025281795,4065,4060,4065,4060,61
|
|
20240329,143200,1025034130,4060,4060,4060,4060,2027
|
|
20240329,143100,1016804510,4060,4075,4075,4060,8822
|
|
20240329,143000,980954980,4075,4075,4075,4075,300
|
|
20240329,142900,979732480,4075,4070,4075,4070,4082
|
|
20240329,142800,963118730,4075,4080,4080,4075,4567
|
|
20240329,142700,944501955,4085,4090,4090,4085,173
|
|
20240329,142600,943794990,4095,4095,4095,4095,0
|
|
20240329,142500,943794990,4095,4095,4095,4095,21
|
|
20240329,142400,943708995,4095,4095,4095,4095,0
|
|
20240329,142300,943708995,4095,4095,4095,4095,1
|
|
20240329,142200,943704900,4090,4090,4090,4090,0
|
|
20240329,142100,943704900,4090,4095,4095,4090,644
|
|
20240329,142000,941070720,4110,4110,4110,4110,0
|
|
20240329,141900,941070720,4110,4100,4110,4100,20
|
|
20240329,141800,940988620,4110,4110,4110,4110,167
|
|
20240329,141700,940302250,4110,4110,4110,4110,73
|
|
20240329,141600,940002220,4110,4100,4110,4100,321
|
|
20240329,141500,938685210,4095,4095,4095,4095,56
|
|
20240329,141400,938455890,4090,4090,4090,4090,0
|
|
20240329,141300,938455890,4090,4090,4090,4090,0
|
|
20240329,141200,938455890,4090,4125,4125,4090,724
|
|
20240329,141100,935482990,4125,4105,4125,4105,483
|
|
20240329,141000,933495085,4105,4100,4105,4100,600
|
|
20240329,140900,931033055,4100,4100,4105,4095,21
|
|
20240329,140800,930947000,4100,4100,4105,4100,182
|
|
20240329,140700,930200795,4105,4105,4105,4105,0
|
|
20240329,140600,930200795,4105,4095,4105,4095,1252
|
|
20240329,140500,925073845,4090,4080,4090,4080,5672
|
|
20240329,140400,901903645,4080,4080,4080,4080,1
|
|
20240329,140300,901899565,4070,4070,4070,4070,395
|
|
20240329,140200,900291915,4080,4070,4080,4070,55
|
|
20240329,140100,900068055,4070,4080,4080,4070,1168
|
|
20240329,140000,895313295,4085,4085,4085,4085,501
|
|
20240329,135900,893266710,4080,4080,4080,4080,1000
|
|
20240329,135800,889186710,4080,4075,4080,4075,281
|
|
20240329,135700,888041135,4080,4075,4080,4070,5110
|
|
20240329,135600,867219260,4080,4080,4080,4080,1
|
|
20240329,135500,867215180,4075,4075,4075,4075,990
|
|
20240329,135400,863180930,4080,4080,4080,4080,35
|
|
20240329,135300,863038130,4080,4080,4080,4080,0
|
|
20240329,135200,863038130,4080,4080,4080,4080,1074
|
|
20240329,135100,858656210,4080,4080,4080,4080,548
|
|
20240329,135000,856420370,4085,4085,4085,4085,0
|
|
20240329,134900,856420370,4085,4085,4085,4085,1
|
|
20240329,134800,856416285,4080,4080,4080,4080,570
|
|
20240329,134700,854090685,4085,4075,4085,4075,948
|
|
20240329,134600,850227425,4085,4085,4085,4075,348
|
|
20240329,134500,848809215,4075,4075,4075,4075,5
|
|
20240329,134400,848788840,4085,4085,4085,4085,25
|
|
20240329,134300,848686715,4090,4080,4090,4080,151
|
|
20240329,134200,848070625,4075,4075,4075,4075,552
|
|
20240329,134100,845821225,4070,4075,4075,4070,3844
|
|
20240329,134000,830175125,4075,4075,4075,4075,817
|
|
20240329,133900,826845850,4075,4080,4080,4070,4133
|
|
20240329,133800,810007935,4080,4080,4080,4080,200
|
|
20240329,133700,809191935,4090,4090,4090,4090,1
|
|
20240329,133600,809187845,4080,4080,4080,4080,0
|
|
20240329,133500,809187845,4080,4080,4080,4080,100
|
|
20240329,133400,808779845,4090,4085,4090,4080,316
|
|
20240329,133300,807487865,4070,4070,4070,4070,624
|
|
20240329,133200,804948185,4070,4095,4095,4070,12389
|
|
20240329,133100,754388845,4095,4095,4095,4095,0
|
|
20240329,133000,754388845,4095,4090,4095,4090,400
|
|
20240329,132900,752751945,4095,4095,4095,4095,0
|
|
20240329,132800,752751945,4095,4095,4095,4095,0
|
|
20240329,132700,752751945,4095,4090,4095,4085,59
|
|
20240329,132600,752510640,4095,4095,4095,4090,896
|
|
20240329,132500,748844900,4095,4095,4095,4095,567
|
|
20240329,132400,746523035,4100,4100,4100,4100,0
|
|
20240329,132300,746523035,4100,4100,4100,4100,0
|
|
20240329,132200,746523035,4100,4100,4100,4100,0
|
|
20240329,132100,746523035,4100,4100,4100,4100,0
|
|
20240329,132000,746523035,4100,4100,4100,4100,2900
|
|
20240329,131900,734633035,4110,4110,4110,4110,0
|
|
20240329,131800,734633035,4110,4110,4110,4110,1
|
|
20240329,131700,734628925,4100,4100,4100,4100,0
|
|
20240329,131600,734628925,4100,4100,4100,4100,0
|
|
20240329,131500,734628925,4100,4100,4100,4100,48
|
|
20240329,131400,734432125,4100,4100,4100,4100,0
|
|
20240329,131300,734432125,4100,4100,4100,4100,10
|
|
20240329,131200,734391125,4105,4105,4105,4105,487
|
|
20240329,131100,732391990,4105,4105,4105,4105,1
|
|
20240329,131000,732387885,4100,4100,4100,4100,0
|
|
20240329,130900,732387885,4100,4105,4105,4100,262
|
|
20240329,130800,731313185,4100,4100,4100,4100,0
|
|
20240329,130700,731313185,4100,4100,4100,4100,65
|
|
20240329,130600,731046685,4100,4100,4100,4100,570
|
|
20240329,130500,728709685,4100,4100,4100,4100,0
|
|
20240329,130400,728709685,4100,4100,4100,4100,1
|
|
20240329,130300,728705585,4095,4095,4095,4095,48
|
|
20240329,130200,728509025,4100,4100,4100,4100,47
|
|
20240329,130100,728316325,4100,4100,4100,4100,0
|
|
20240329,130000,728316325,4100,4095,4100,4095,31
|
|
20240329,125900,728189375,4095,4100,4100,4095,88
|
|
20240329,125800,727828825,4100,4100,4100,4100,1
|
|
20240329,125700,727824725,4105,4105,4105,4105,22
|
|
20240329,125600,727734415,4105,4105,4105,4105,6
|
|
20240329,125500,727709785,4105,4105,4105,4105,7
|
|
20240329,125400,727681050,4105,4105,4105,4105,5
|
|
20240329,125300,727660525,4105,4095,4105,4095,508
|
|
20240329,125200,725580120,4095,4095,4095,4095,5
|
|
20240329,125100,725559645,4095,4085,4095,4085,49
|
|
20240329,125000,725359470,4095,4095,4095,4095,0
|
|
20240329,124900,725359470,4095,4095,4095,4095,50
|
|
20240329,124800,725154720,4095,4095,4095,4095,495
|
|
20240329,124700,723127695,4085,4085,4085,4085,36
|
|
20240329,124600,722980635,4085,4085,4085,4085,1131
|
|
20240329,124500,718360500,4085,4105,4105,4085,91
|
|
20240329,124400,717988745,4105,4085,4105,4085,1004
|
|
20240329,124300,713887385,4085,4085,4085,4085,0
|
|
20240329,124200,713887385,4085,4085,4085,4085,0
|
|
20240329,124100,713887385,4085,4090,4090,4085,20
|
|
20240329,124000,713805675,4090,4090,4090,4090,0
|
|
20240329,123900,713805675,4090,4100,4100,4090,523
|
|
20240329,123800,711666450,4105,4105,4105,4105,1310
|
|
20240329,123700,706288900,4105,4100,4105,4100,221
|
|
20240329,123600,705381700,4105,4105,4105,4105,0
|
|
20240329,123500,705381700,4105,4105,4105,4105,0
|
|
20240329,123400,705381700,4105,4105,4105,4105,1
|
|
20240329,123300,705377595,4090,4090,4090,4090,0
|
|
20240329,123200,705377595,4090,4090,4090,4090,241
|
|
20240329,123100,704391905,4090,4090,4090,4090,0
|
|
20240329,123000,704391905,4090,4090,4090,4090,0
|
|
20240329,122900,704391905,4090,4090,4090,4090,519
|
|
20240329,122800,702269195,4090,4095,4095,4090,850
|
|
20240329,122700,698792620,4095,4100,4100,4095,48
|
|
20240329,122600,698596010,4105,4105,4105,4105,0
|
|
20240329,122500,698596010,4105,4105,4105,4105,1
|
|
20240329,122400,698591905,4105,4105,4105,4105,0
|
|
20240329,122300,698591905,4105,4105,4105,4105,0
|
|
20240329,122200,698591905,4105,4105,4105,4105,25
|
|
20240329,122100,698489280,4105,4105,4105,4105,0
|
|
20240329,122000,698489280,4105,4105,4105,4105,0
|
|
20240329,121900,698489280,4105,4105,4105,4105,0
|
|
20240329,121800,698489280,4105,4105,4105,4105,10
|
|
20240329,121700,698448230,4105,4105,4105,4105,0
|
|
20240329,121600,698448230,4105,4105,4105,4105,12
|
|
20240329,121500,698398970,4110,4095,4110,4090,49
|
|
20240329,121400,698198490,4110,4100,4110,4100,800
|
|
20240329,121300,694912415,4100,4100,4100,4100,141
|
|
20240329,121200,694334315,4100,4100,4100,4100,0
|
|
20240329,121100,694334315,4100,4100,4100,4100,1
|
|
20240329,121000,694330215,4095,4090,4095,4090,1515
|
|
20240329,120900,688126335,4095,4095,4095,4095,100
|
|
20240329,120800,687716835,4095,4095,4095,4095,0
|
|
20240329,120700,687716835,4095,4095,4095,4095,1
|
|
20240329,120600,687712740,4095,4090,4095,4090,469
|
|
20240329,120500,685792575,4090,4090,4090,4090,109
|
|
20240329,120400,685346765,4090,4090,4090,4090,1
|
|
20240329,120300,685342675,4085,4085,4085,4085,129
|
|
20240329,120200,684815710,4090,4090,4090,4090,0
|
|
20240329,120100,684815710,4090,4090,4090,4090,0
|
|
20240329,120000,684815710,4090,4090,4090,4090,56
|
|
20240329,115900,684586670,4090,4085,4090,4085,603
|
|
20240329,115800,682123400,4085,4085,4085,4085,611
|
|
20240329,115700,679627465,4085,4085,4085,4080,55
|
|
20240329,115600,679402795,4085,4080,4085,4080,308
|
|
20240329,115500,678146150,4080,4080,4080,4080,1500
|
|
20240329,115400,672026150,4075,4080,4080,4075,2569
|
|
20240329,115300,661554900,4080,4080,4080,4080,114
|
|
20240329,115200,661089780,4080,4080,4080,4080,50
|
|
20240329,115100,660885780,4080,4080,4080,4080,48
|
|
20240329,115000,660689940,4085,4085,4085,4085,0
|
|
20240329,114900,660689940,4085,4085,4085,4085,0
|
|
20240329,114800,660689940,4085,4085,4085,4085,1
|
|
20240329,114700,660685855,4080,4080,4080,4080,54
|
|
20240329,114600,660465535,4080,4080,4080,4080,0
|
|
20240329,114500,660465535,4080,4075,4080,4075,162
|
|
20240329,114400,659804580,4080,4075,4080,4075,722
|
|
20240329,114300,656862425,4070,4080,4080,4070,4048
|
|
20240329,114200,640373755,4080,4080,4080,4080,903
|
|
20240329,114100,636689515,4075,4075,4080,4075,61
|
|
20240329,114000,636440935,4075,4080,4080,4075,431
|
|
20240329,113900,634682465,4080,4080,4080,4080,376
|
|
20240329,113800,633148385,4085,4085,4085,4085,117
|
|
20240329,113700,632670440,4080,4080,4080,4080,13
|
|
20240329,113600,632617400,4085,4090,4090,4085,113
|
|
20240329,113500,632155550,4090,4085,4090,4085,1379
|
|
20240329,113400,626521335,4085,4080,4085,4080,2781
|
|
20240329,113300,615172190,4085,4085,4085,4085,10
|
|
20240329,113200,615131340,4085,4085,4090,4085,896
|
|
20240329,113100,611471170,4085,4090,4090,4085,4195
|
|
20240329,113000,594315800,4090,4090,4090,4090,0
|
|
20240329,112900,594315800,4090,4090,4090,4090,0
|
|
20240329,112800,594315800,4090,4095,4095,4090,1060
|
|
20240329,112700,589980360,4095,4095,4095,4095,49
|
|
20240329,112600,589779705,4095,4105,4105,4095,2141
|
|
20240329,112500,581011225,4095,4100,4105,4095,399
|
|
20240329,112400,579376070,4100,4100,4100,4100,105
|
|
20240329,112300,578945570,4105,4105,4105,4105,0
|
|
20240329,112200,578945570,4105,4105,4105,4105,82
|
|
20240329,112100,578608960,4100,4100,4100,4100,1173
|
|
20240329,112000,573799660,4100,4100,4100,4100,612
|
|
20240329,111900,571290460,4095,4100,4100,4095,3426
|
|
20240329,111800,557246000,4105,4105,4105,4105,1
|
|
20240329,111700,557241895,4100,4100,4100,4100,0
|
|
20240329,111600,557241895,4100,4100,4100,4100,300
|
|
20240329,111500,556011895,4100,4095,4100,4095,164
|
|
20240329,111400,555340165,4100,4105,4105,4100,763
|
|
20240329,111300,552210150,4100,4100,4100,4100,2
|
|
20240329,111200,552201950,4100,4100,4100,4100,0
|
|
20240329,111100,552201950,4100,4100,4100,4100,0
|
|
20240329,111000,552201950,4100,4100,4100,4100,252
|
|
20240329,110900,551168750,4100,4100,4100,4100,102
|
|
20240329,110800,550750550,4095,4095,4095,4095,0
|
|
20240329,110700,550750550,4095,4100,4100,4095,61
|
|
20240329,110600,550500455,4100,4100,4100,4100,192
|
|
20240329,110500,549713255,4100,4105,4105,4100,11
|
|
20240329,110400,549668150,4095,4095,4095,4095,0
|
|
20240329,110300,549668150,4095,4100,4100,4095,70
|
|
20240329,110200,549381340,4100,4100,4100,4100,500
|
|
20240329,110100,547331340,4105,4105,4105,4105,0
|
|
20240329,110000,547331340,4105,4105,4105,4105,2
|
|
20240329,105900,547323130,4100,4100,4100,4100,128
|
|
20240329,105800,546798330,4100,4100,4100,4100,101
|
|
20240329,105700,546384230,4095,4095,4095,4095,1018
|
|
20240329,105600,542215520,4095,4105,4105,4095,532
|
|
20240329,105500,540036910,4100,4100,4100,4100,500
|
|
20240329,105400,537986910,4100,4100,4100,4100,433
|
|
20240329,105300,536211610,4100,4100,4100,4100,2
|
|
20240329,105200,536203410,4100,4100,4100,4100,82
|
|
20240329,105100,535867210,4105,4100,4105,4100,550
|
|
20240329,105000,533612205,4100,4100,4100,4100,0
|
|
20240329,104900,533612205,4100,4095,4100,4095,228
|
|
20240329,104800,532678045,4100,4100,4100,4100,273
|
|
20240329,104700,531558745,4095,4095,4095,4095,0
|
|
20240329,104600,531558745,4095,4100,4105,4095,1265
|
|
20240329,104500,526373305,4100,4100,4105,4100,6942
|
|
20240329,104400,497911095,4105,4110,4110,4105,23461
|
|
20240329,104300,401528350,4115,4115,4115,4115,73
|
|
20240329,104200,401227955,4120,4120,4120,4120,60
|
|
20240329,104100,400980755,4120,4115,4120,4115,7
|
|
20240329,104000,400951940,4110,4110,4110,4110,0
|
|
20240329,103900,400951940,4110,4115,4115,4110,58
|
|
20240329,103800,400713510,4115,4115,4115,4115,0
|
|
20240329,103700,400713510,4115,4115,4115,4115,0
|
|
20240329,103600,400713510,4115,4115,4115,4115,41
|
|
20240329,103500,400544795,4115,4115,4115,4115,235
|
|
20240329,103400,399577770,4115,4115,4115,4115,0
|
|
20240329,103300,399577770,4115,4115,4115,4115,698
|
|
20240329,103200,396705500,4115,4115,4115,4115,48
|
|
20240329,103100,396507980,4120,4115,4120,4110,1100
|
|
20240329,103000,391980980,4115,4110,4115,4110,141
|
|
20240329,102900,391401355,4120,4115,4120,4115,2011
|
|
20240329,102800,383126085,4120,4120,4120,4120,2
|
|
20240329,102700,383117845,4110,4110,4110,4110,8596
|
|
20240329,102600,347788285,4120,4120,4120,4120,30
|
|
20240329,102500,347664685,4110,4120,4120,4110,5012
|
|
20240329,102400,327064550,4110,4115,4115,4110,21
|
|
20240329,102300,326978140,4115,4120,4120,4115,1068
|
|
20240329,102200,322580420,4120,4115,4120,4115,176
|
|
20240329,102100,321855320,4120,4120,4120,4120,1
|
|
20240329,102000,321851200,4120,4120,4120,4120,100
|
|
20240329,101900,321439200,4120,4120,4120,4120,2
|
|
20240329,101800,321430960,4115,4115,4115,4115,0
|
|
20240329,101700,321430960,4115,4115,4115,4115,239
|
|
20240329,101600,320447475,4115,4110,4115,4110,36
|
|
20240329,101500,320299340,4110,4115,4120,4110,873
|
|
20240329,101400,316706945,4120,4125,4125,4120,2746
|
|
20240329,101300,305381245,4125,4120,4125,4120,569
|
|
20240329,101200,303036950,4115,4115,4115,4115,1208
|
|
20240329,101100,298066030,4120,4120,4120,4115,2888
|
|
20240329,101000,286181615,4120,4120,4120,4120,30
|
|
20240329,100900,286058015,4120,4120,4120,4120,881
|
|
20240329,100800,282428295,4125,4125,4125,4125,0
|
|
20240329,100700,282428295,4125,4125,4125,4125,21
|
|
20240329,100600,282341670,4120,4125,4125,4120,1841
|
|
20240329,100500,274754625,4125,4130,4130,4125,72
|
|
20240329,100400,274457475,4125,4130,4130,4125,2
|
|
20240329,100300,274449220,4125,4125,4125,4125,48
|
|
20240329,100200,274251220,4130,4125,4130,4125,4
|
|
20240329,100100,274234715,4125,4125,4125,4125,1000
|
|
20240329,100000,270109715,4130,4130,4130,4130,1
|
|
20240329,095900,270105585,4130,4125,4130,4125,465
|
|
20240329,095800,268187445,4125,4125,4125,4125,148
|
|
20240329,095700,267576945,4130,4130,4130,4120,3
|
|
20240329,095600,267564565,4130,4120,4130,4120,723
|
|
20240329,095500,264585775,4130,4130,4130,4120,175
|
|
20240329,095400,263864400,4130,4125,4130,4120,367
|
|
20240329,095300,262351770,4130,4130,4130,4130,20
|
|
20240329,095200,262269170,4135,4120,4135,4115,149
|
|
20240329,095100,261655965,4120,4115,4135,4115,518
|
|
20240329,095000,259522260,4140,4140,4140,4140,150
|
|
20240329,094900,258901260,4140,4120,4140,4115,161
|
|
20240329,094800,258238560,4140,4115,4140,4115,2846
|
|
20240329,094700,246527100,4120,4125,4125,4120,3198
|
|
20240329,094600,233345395,4125,4130,4130,4125,242
|
|
20240329,094500,232346645,4140,4140,4140,4140,0
|
|
20240329,094400,232346645,4140,4140,4140,4140,0
|
|
20240329,094300,232346645,4140,4125,4140,4125,158
|
|
20240329,094200,231694745,4140,4140,4140,4140,10
|
|
20240329,094100,231653345,4140,4140,4140,4140,500
|
|
20240329,094000,229583345,4140,4135,4140,4125,604
|
|
20240329,093900,227090935,4140,4130,4140,4130,808
|
|
20240329,093800,223753155,4130,4130,4130,4130,123
|
|
20240329,093700,223245165,4130,4135,4135,4130,557
|
|
20240329,093600,220944250,4135,4135,4135,4135,200
|
|
20240329,093500,220117250,4130,4130,4130,4130,120
|
|
20240329,093400,219621650,4120,4120,4120,4120,148
|
|
20240329,093300,219011890,4135,4120,4135,4120,107
|
|
20240329,093200,218569550,4120,4120,4120,4120,751
|
|
20240329,093100,215475430,4115,4120,4120,4115,2546
|
|
20240329,093000,204996405,4120,4140,4140,4120,3277
|
|
20240329,092900,191489770,4120,4120,4140,4115,3638
|
|
20240329,092800,176499115,4120,4120,4120,4115,292
|
|
20240329,092700,175296735,4115,4130,4135,4115,6928
|
|
20240329,092600,146737845,4135,4135,4135,4135,529
|
|
20240329,092500,144550430,4135,4135,4135,4135,451
|
|
20240329,092400,142685545,4150,4140,4150,4135,730
|
|
20240329,092300,139665760,4140,4140,4140,4140,1500
|
|
20240329,092200,133455760,4140,4145,4145,4140,709
|
|
20240329,092100,130517250,4145,4145,4145,4145,298
|
|
20240329,092000,129282040,4150,4155,4155,4150,383
|
|
20240329,091900,127691680,4155,4155,4155,4155,149
|
|
20240329,091800,127072585,4165,4160,4165,4160,400
|
|
20240329,091700,125407585,4145,4150,4170,4145,2217
|
|
20240329,091600,116209590,4150,4145,4150,4145,181
|
|
20240329,091500,115459195,4145,4145,4150,4145,176
|
|
20240329,091400,114729655,4145,4145,4145,4145,506
|
|
20240329,091300,112632285,4145,4145,4145,4145,1136
|
|
20240329,091200,107923565,4145,4150,4155,4145,3762
|
|
20240329,091100,92307565,4170,4170,4170,4170,3
|
|
20240329,091000,92295055,4155,4160,4160,4150,2797
|
|
20240329,090900,80677630,4170,4160,4170,4155,1241
|
|
20240329,090800,75517540,4170,4160,4170,4160,32
|
|
20240329,090700,75384400,4160,4170,4170,4160,711
|
|
20240329,090600,72426630,4160,4145,4160,4140,3909
|
|
20240329,090500,56228615,4150,4170,4170,4150,1919
|
|
20240329,090400,48259945,4160,4165,4165,4155,1001
|
|
20240329,090300,44094380,4165,4170,4175,4165,2240
|
|
20240329,090200,34759300,4175,4190,4195,4175,1417
|
|
20240329,090100,28830645,4180,4230,4230,4180,2067
|
|
20240329,090000,20165185,4225,4210,4225,4205,4777
|