620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,191700,353580840,8200,8200,8200,8200,5268
|
|
20240329,191600,353580840,8200,8200,8200,8200,0
|
|
20240329,191500,353580840,8200,8200,8200,8200,0
|
|
20240329,191400,353580840,8200,8200,8200,8200,0
|
|
20240329,191300,353580840,8200,8200,8200,8200,0
|
|
20240329,191200,353580840,8200,8200,8200,8200,0
|
|
20240329,191100,353580840,8200,8200,8200,8200,0
|
|
20240329,191000,353580840,8200,8200,8200,8200,0
|
|
20240329,190900,353580840,8200,8200,8200,8200,0
|
|
20240329,190800,353580840,8200,8200,8200,8200,0
|
|
20240329,190700,353580840,8200,8200,8200,8200,0
|
|
20240329,190600,353580840,8200,8200,8200,8200,0
|
|
20240329,190500,353580840,8200,8200,8200,8200,0
|
|
20240329,190400,353580840,8200,8200,8200,8200,0
|
|
20240329,190300,353580840,8200,8200,8200,8200,0
|
|
20240329,190200,353580840,8200,8200,8200,8200,0
|
|
20240329,190100,353580840,8200,8200,8200,8200,0
|
|
20240329,190000,353580840,8200,8200,8200,8200,0
|
|
20240329,185900,353580840,8200,8200,8200,8200,0
|
|
20240329,185800,353580840,8200,8200,8200,8200,0
|
|
20240329,185700,353580840,8200,8200,8200,8200,0
|
|
20240329,185600,353580840,8200,8200,8200,8200,0
|
|
20240329,185500,353580840,8200,8200,8200,8200,0
|
|
20240329,185400,353580840,8200,8200,8200,8200,0
|
|
20240329,185300,353580840,8200,8200,8200,8200,0
|
|
20240329,185200,353580840,8200,8200,8200,8200,0
|
|
20240329,185100,353580840,8200,8200,8200,8200,0
|
|
20240329,185000,353580840,8200,8200,8200,8200,0
|
|
20240329,184900,353580840,8200,8200,8200,8200,0
|
|
20240329,184800,353580840,8200,8200,8200,8200,0
|
|
20240329,184700,353580840,8200,8200,8200,8200,5268
|
|
20240329,184600,353580840,8200,8200,8200,8200,0
|
|
20240329,184500,353580840,8200,8200,8200,8200,0
|
|
20240329,184400,353580840,8200,8200,8200,8200,0
|
|
20240329,184300,353580840,8200,8200,8200,8200,0
|
|
20240329,184200,353580840,8200,8200,8200,8200,0
|
|
20240329,184100,353580840,8200,8200,8200,8200,0
|
|
20240329,184000,353580840,8200,8200,8200,8200,0
|
|
20240329,183900,353580840,8200,8200,8200,8200,0
|
|
20240329,183800,353580840,8200,8200,8200,8200,0
|
|
20240329,183700,353580840,8200,8200,8200,8200,0
|
|
20240329,183600,353580840,8200,8200,8200,8200,0
|
|
20240329,183500,353580840,8200,8200,8200,8200,0
|
|
20240329,183400,353580840,8200,8200,8200,8200,0
|
|
20240329,183300,353580840,8200,8200,8200,8200,0
|
|
20240329,183200,353580840,8200,8200,8200,8200,0
|
|
20240329,183100,353580840,8200,8200,8200,8200,0
|
|
20240329,183000,353580840,8200,8200,8200,8200,0
|
|
20240329,182900,353580840,8200,8200,8200,8200,0
|
|
20240329,182800,353580840,8200,8200,8200,8200,0
|
|
20240329,182700,353580840,8200,8200,8200,8200,0
|
|
20240329,182600,353580840,8200,8200,8200,8200,0
|
|
20240329,182500,353580840,8200,8200,8200,8200,0
|
|
20240329,182400,353580840,8200,8200,8200,8200,0
|
|
20240329,182300,353580840,8200,8200,8200,8200,0
|
|
20240329,182200,353580840,8200,8200,8200,8200,0
|
|
20240329,182100,353580840,8200,8200,8200,8200,0
|
|
20240329,182000,353580840,8200,8200,8200,8200,0
|
|
20240329,181900,353580840,8200,8200,8200,8200,0
|
|
20240329,181800,353580840,8200,8200,8200,8200,0
|
|
20240329,181700,353580840,8200,8200,8200,8200,5268
|
|
20240329,181600,353580840,8200,8200,8200,8200,0
|
|
20240329,181500,353580840,8200,8200,8200,8200,0
|
|
20240329,181400,353580840,8200,8200,8200,8200,0
|
|
20240329,181300,353580840,8200,8200,8200,8200,0
|
|
20240329,181200,353580840,8200,8200,8200,8200,0
|
|
20240329,181100,353580840,8200,8200,8200,8200,0
|
|
20240329,181000,353580840,8200,8200,8200,8200,0
|
|
20240329,180900,353580840,8200,8200,8200,8200,0
|
|
20240329,180800,353580840,8200,8200,8200,8200,0
|
|
20240329,180700,353580840,8200,8200,8200,8200,0
|
|
20240329,180600,353580840,8200,8200,8200,8200,0
|
|
20240329,180500,353580840,8200,8200,8200,8200,0
|
|
20240329,180400,353580840,8200,8200,8200,8200,0
|
|
20240329,180300,353580840,8200,8200,8200,8200,0
|
|
20240329,180200,353580840,8200,8200,8200,8200,0
|
|
20240329,180100,353580840,8200,8200,8200,8200,0
|
|
20240329,180000,353580840,8200,8200,8200,8200,0
|
|
20240329,175900,353580840,8200,8200,8200,8200,0
|
|
20240329,175800,353580840,8200,8200,8200,8200,0
|
|
20240329,175700,353580840,8200,8200,8200,8200,0
|
|
20240329,175600,353580840,8200,8200,8200,8200,0
|
|
20240329,175500,353580840,8200,8200,8200,8200,0
|
|
20240329,175400,353580840,8200,8200,8200,8200,0
|
|
20240329,175300,353580840,8200,8200,8200,8200,0
|
|
20240329,175200,353580840,8200,8200,8200,8200,0
|
|
20240329,175100,353580840,8200,8200,8200,8200,0
|
|
20240329,175000,353580840,8200,8200,8200,8200,0
|
|
20240329,174900,353580840,8200,8200,8200,8200,0
|
|
20240329,174800,353580840,8200,8200,8200,8200,0
|
|
20240329,174700,353580840,8200,8200,8200,8200,5268
|
|
20240329,174600,353580840,8200,8200,8200,8200,0
|
|
20240329,174500,353580840,8200,8200,8200,8200,0
|
|
20240329,174400,353580840,8200,8200,8200,8200,0
|
|
20240329,174300,353580840,8200,8200,8200,8200,0
|
|
20240329,174200,353580840,8200,8200,8200,8200,0
|
|
20240329,174100,353580840,8200,8200,8200,8200,0
|
|
20240329,174000,353580840,8200,8200,8200,8200,0
|
|
20240329,173900,353580840,8200,8200,8200,8200,0
|
|
20240329,173800,353580840,8200,8200,8200,8200,0
|
|
20240329,173700,353580840,8200,8200,8200,8200,0
|
|
20240329,173600,353580840,8200,8200,8200,8200,0
|
|
20240329,173500,353580840,8200,8200,8200,8200,0
|
|
20240329,173400,353580840,8200,8200,8200,8200,0
|
|
20240329,173300,353580840,8200,8200,8200,8200,0
|
|
20240329,173200,353580840,8200,8200,8200,8200,0
|
|
20240329,173100,353580840,8200,8200,8200,8200,0
|
|
20240329,173000,353580840,8200,8200,8200,8200,0
|
|
20240329,172900,353580840,8200,8200,8200,8200,0
|
|
20240329,172800,353580840,8200,8200,8200,8200,0
|
|
20240329,172700,353580840,8200,8200,8200,8200,0
|
|
20240329,172600,353580840,8200,8200,8200,8200,0
|
|
20240329,172500,353580840,8200,8200,8200,8200,0
|
|
20240329,172400,353580840,8200,8200,8200,8200,0
|
|
20240329,172300,353580840,8200,8200,8200,8200,0
|
|
20240329,172200,353580840,8200,8200,8200,8200,0
|
|
20240329,172100,353580840,8200,8200,8200,8200,0
|
|
20240329,172000,353580840,8200,8200,8200,8200,0
|
|
20240329,171900,353580840,8200,8200,8200,8200,0
|
|
20240329,171800,353580840,8200,8200,8200,8200,0
|
|
20240329,171700,353580840,8200,8200,8200,8200,5268
|
|
20240329,171600,353580840,8200,8200,8200,8200,0
|
|
20240329,171500,353580840,8200,8200,8200,8200,0
|
|
20240329,171400,353580840,8200,8200,8200,8200,0
|
|
20240329,171300,353580840,8200,8200,8200,8200,0
|
|
20240329,171200,353580840,8200,8200,8200,8200,0
|
|
20240329,171100,353580840,8200,8200,8200,8200,0
|
|
20240329,171000,353580840,8200,8200,8200,8200,0
|
|
20240329,170900,353580840,8200,8200,8200,8200,0
|
|
20240329,170800,353580840,8200,8200,8200,8200,0
|
|
20240329,170700,353580840,8200,8200,8200,8200,0
|
|
20240329,170600,353580840,8200,8200,8200,8200,0
|
|
20240329,170500,353580840,8200,8200,8200,8200,0
|
|
20240329,170400,353580840,8200,8200,8200,8200,0
|
|
20240329,170300,353580840,8200,8200,8200,8200,0
|
|
20240329,170200,353580840,8200,8200,8200,8200,0
|
|
20240329,170100,353580840,8200,8200,8200,8200,0
|
|
20240329,170000,353580840,8200,8200,8200,8200,0
|
|
20240329,165900,353580840,8200,8200,8200,8200,0
|
|
20240329,165800,353580840,8200,8200,8200,8200,0
|
|
20240329,165700,353580840,8200,8200,8200,8200,0
|
|
20240329,165600,353580840,8200,8200,8200,8200,0
|
|
20240329,165500,353580840,8200,8200,8200,8200,0
|
|
20240329,165400,353580840,8200,8200,8200,8200,0
|
|
20240329,165300,353580840,8200,8200,8200,8200,0
|
|
20240329,165200,353580840,8200,8200,8200,8200,0
|
|
20240329,165100,353580840,8200,8200,8200,8200,0
|
|
20240329,165000,353580840,8200,8200,8200,8200,0
|
|
20240329,164900,353580840,8200,8200,8200,8200,0
|
|
20240329,164800,353580840,8200,8200,8200,8200,0
|
|
20240329,164700,353580840,8200,8200,8200,8200,5268
|
|
20240329,164600,353580840,8200,8200,8200,8200,0
|
|
20240329,164500,353580840,8200,8200,8200,8200,0
|
|
20240329,164400,353580840,8200,8200,8200,8200,0
|
|
20240329,164300,353580840,8200,8200,8200,8200,0
|
|
20240329,164200,353580840,8200,8200,8200,8200,0
|
|
20240329,164100,353580840,8200,8200,8200,8200,0
|
|
20240329,164000,353580840,8200,8200,8200,8200,0
|
|
20240329,163900,353580840,8200,8200,8200,8200,0
|
|
20240329,163800,353580840,8200,8200,8200,8200,0
|
|
20240329,163700,353580840,8200,8200,8200,8200,0
|
|
20240329,163600,353580840,8200,8200,8200,8200,0
|
|
20240329,163500,353580840,8200,8200,8200,8200,0
|
|
20240329,163400,353580840,8200,8200,8200,8200,0
|
|
20240329,163300,353580840,8200,8200,8200,8200,0
|
|
20240329,163200,353580840,8200,8200,8200,8200,0
|
|
20240329,163100,353580840,8200,8200,8200,8200,0
|
|
20240329,163000,353580840,8200,8200,8200,8200,0
|
|
20240329,162900,353580840,8200,8200,8200,8200,0
|
|
20240329,162800,353580840,8200,8200,8200,8200,0
|
|
20240329,162700,353580840,8200,8200,8200,8200,0
|
|
20240329,162600,353580840,8200,8200,8200,8200,0
|
|
20240329,162500,353580840,8200,8200,8200,8200,0
|
|
20240329,162400,353580840,8200,8200,8200,8200,0
|
|
20240329,162300,353580840,8200,8200,8200,8200,0
|
|
20240329,162200,353580840,8200,8200,8200,8200,0
|
|
20240329,162100,353580840,8200,8200,8200,8200,0
|
|
20240329,162000,353580840,8200,8200,8200,8200,0
|
|
20240329,161900,353580840,8200,8200,8200,8200,0
|
|
20240329,161800,353580840,8200,8200,8200,8200,0
|
|
20240329,161700,353580840,8200,8200,8200,8200,5268
|
|
20240329,161600,353580840,8200,8200,8200,8200,0
|
|
20240329,161500,353580840,8200,8200,8200,8200,0
|
|
20240329,161400,353580840,8200,8200,8200,8200,0
|
|
20240329,161300,353580840,8200,8200,8200,8200,0
|
|
20240329,161200,353580840,8200,8200,8200,8200,0
|
|
20240329,161100,353580840,8200,8200,8200,8200,0
|
|
20240329,161000,353580840,8200,8200,8200,8200,0
|
|
20240329,160900,353580840,8200,8200,8200,8200,0
|
|
20240329,160800,353580840,8200,8200,8200,8200,0
|
|
20240329,160700,353580840,8200,8200,8200,8200,0
|
|
20240329,160600,353580840,8200,8200,8200,8200,0
|
|
20240329,160500,353580840,8200,8200,8200,8200,0
|
|
20240329,160400,353580840,8200,8200,8200,8200,0
|
|
20240329,160300,353580840,8200,8200,8200,8200,0
|
|
20240329,160200,353580840,8200,8200,8200,8200,0
|
|
20240329,160100,353580840,8200,8200,8200,8200,0
|
|
20240329,160000,353580840,8200,8200,8200,8200,0
|
|
20240329,155900,353580840,8200,8200,8200,8200,0
|
|
20240329,155800,353580840,8200,8200,8200,8200,0
|
|
20240329,155700,353580840,8200,8200,8200,8200,0
|
|
20240329,155600,353580840,8200,8200,8200,8200,0
|
|
20240329,155500,353580840,8200,8200,8200,8200,0
|
|
20240329,155400,353580840,8200,8200,8200,8200,0
|
|
20240329,155300,353580840,8200,8200,8200,8200,0
|
|
20240329,155200,353580840,8200,8200,8200,8200,0
|
|
20240329,155100,353580840,8200,8200,8200,8200,0
|
|
20240329,155000,353580840,8200,8200,8200,8200,0
|
|
20240329,154900,353580840,8200,8200,8200,8200,0
|
|
20240329,154800,353580840,8200,8200,8200,8200,0
|
|
20240329,154700,353580840,8200,8200,8200,8200,5268
|
|
20240329,154600,353580840,8200,8200,8200,8200,0
|
|
20240329,154500,353580840,8200,8200,8200,8200,0
|
|
20240329,154400,353580840,8200,8200,8200,8200,0
|
|
20240329,154300,353580840,8200,8200,8200,8200,0
|
|
20240329,154200,353580840,8200,8200,8200,8200,0
|
|
20240329,154100,353580840,8200,8200,8200,8200,0
|
|
20240329,154000,353580840,8200,8200,8200,8200,0
|
|
20240329,153900,353580840,8200,8200,8200,8200,0
|
|
20240329,153800,353580840,8200,8200,8200,8200,0
|
|
20240329,153700,353580840,8200,8200,8200,8200,0
|
|
20240329,153600,353580840,8200,8200,8200,8200,0
|
|
20240329,153500,353580840,8200,8200,8200,8200,0
|
|
20240329,153400,353580840,8200,8200,8200,8200,0
|
|
20240329,153300,353580840,8200,8200,8200,8200,0
|
|
20240329,153200,353580840,8200,8200,8200,8200,0
|
|
20240329,153100,353580840,8200,8200,8200,8200,0
|
|
20240329,153000,353580840,8200,8200,8200,8200,5268
|
|
20240329,152900,310383240,8240,8240,8240,8240,0
|
|
20240329,152800,310383240,8240,8240,8240,8240,0
|
|
20240329,152700,310383240,8240,8240,8240,8240,0
|
|
20240329,152600,310383240,8240,8240,8240,8240,0
|
|
20240329,152500,310383240,8240,8240,8240,8240,0
|
|
20240329,152400,310383240,8240,8240,8240,8240,0
|
|
20240329,152300,310383240,8240,8240,8240,8240,0
|
|
20240329,152200,310383240,8240,8240,8240,8240,0
|
|
20240329,152100,310383240,8240,8240,8240,8240,0
|
|
20240329,152000,310383240,8240,8240,8240,8240,0
|
|
20240329,151900,310383240,8240,8240,8240,8240,20
|
|
20240329,151800,310218440,8240,8240,8240,8240,630
|
|
20240329,151700,305027240,8240,8240,8250,8240,17
|
|
20240329,151600,304887090,8250,8250,8260,8240,251
|
|
20240329,151500,302816340,8250,8250,8250,8250,29
|
|
20240329,151400,302577090,8250,8250,8250,8250,225
|
|
20240329,151300,300720840,8240,8240,8240,8240,0
|
|
20240329,151200,300720840,8240,8250,8250,8240,975
|
|
20240329,151100,292683350,8250,8250,8250,8250,72
|
|
20240329,151000,292089350,8250,8250,8250,8250,0
|
|
20240329,150900,292089350,8250,8260,8260,8250,15
|
|
20240329,150800,291965540,8260,8260,8260,8260,1
|
|
20240329,150700,291957280,8260,8260,8260,8260,0
|
|
20240329,150600,291957280,8260,8250,8260,8250,31
|
|
20240329,150500,291701520,8260,8260,8260,8260,0
|
|
20240329,150400,291701520,8260,8260,8260,8260,22
|
|
20240329,150300,291519800,8260,8260,8260,8260,3
|
|
20240329,150200,291495020,8260,8260,8260,8250,63
|
|
20240329,150100,290974650,8260,8260,8260,8260,28
|
|
20240329,150000,290743370,8260,8260,8260,8260,0
|
|
20240329,145900,290743370,8260,8260,8260,8260,3
|
|
20240329,145800,290718590,8260,8260,8260,8260,0
|
|
20240329,145700,290718590,8260,8260,8260,8260,39
|
|
20240329,145600,290396450,8250,8250,8250,8250,0
|
|
20240329,145500,290396450,8250,8250,8250,8250,2
|
|
20240329,145400,290379950,8260,8260,8260,8260,28
|
|
20240329,145300,290148670,8260,8260,8260,8260,3
|
|
20240329,145200,290123890,8260,8260,8260,8260,6
|
|
20240329,145100,290074330,8260,8260,8260,8260,23
|
|
20240329,145000,289884350,8260,8260,8260,8260,17
|
|
20240329,144900,289743930,8260,8260,8260,8260,3
|
|
20240329,144800,289719150,8260,8260,8260,8260,19
|
|
20240329,144700,289562210,8260,8260,8260,8260,0
|
|
20240329,144600,289562210,8260,8260,8260,8260,0
|
|
20240329,144500,289562210,8260,8250,8260,8250,37
|
|
20240329,144400,289256790,8260,8260,8260,8260,0
|
|
20240329,144300,289256790,8260,8260,8260,8260,0
|
|
20240329,144200,289256790,8260,8260,8260,8260,26
|
|
20240329,144100,289042030,8300,8270,8300,8260,25
|
|
20240329,144000,288835310,8250,8250,8250,8250,0
|
|
20240329,143900,288835310,8250,8250,8250,8250,0
|
|
20240329,143800,288835310,8250,8250,8250,8250,0
|
|
20240329,143700,288835310,8250,8260,8260,8250,537
|
|
20240329,143600,284404850,8260,8260,8260,8260,100
|
|
20240329,143500,283578850,8250,8260,8260,8250,1380
|
|
20240329,143400,272181750,8260,8250,8260,8250,432
|
|
20240329,143300,268617740,8260,8260,8260,8250,3037
|
|
20240329,143200,243550850,8260,8260,8260,8260,29
|
|
20240329,143100,243311310,8270,8270,8270,8270,26
|
|
20240329,143000,243096290,8270,8270,8270,8270,30
|
|
20240329,142900,242848190,8270,8270,8270,8270,2
|
|
20240329,142800,242831650,8270,8270,8270,8270,12
|
|
20240329,142700,242732410,8270,8270,8270,8270,0
|
|
20240329,142600,242732410,8270,8270,8270,8270,6
|
|
20240329,142500,242682790,8270,8270,8270,8270,27
|
|
20240329,142400,242459500,8270,8280,8280,8270,662
|
|
20240329,142300,236984750,8280,8280,8280,8280,0
|
|
20240329,142200,236984750,8280,8280,8280,8280,16
|
|
20240329,142100,236852270,8280,8280,8280,8280,0
|
|
20240329,142000,236852270,8280,8280,8280,8280,0
|
|
20240329,141900,236852270,8280,8280,8280,8280,19
|
|
20240329,141800,236694950,8280,8280,8280,8280,0
|
|
20240329,141700,236694950,8280,8280,8280,8280,0
|
|
20240329,141600,236694950,8280,8280,8280,8280,18
|
|
20240329,141500,236545910,8270,8270,8270,8270,0
|
|
20240329,141400,236545910,8270,8280,8280,8270,4
|
|
20240329,141300,236512820,8280,8280,8280,8280,150
|
|
20240329,141200,235270820,8280,8280,8280,8280,0
|
|
20240329,141100,235270820,8280,8280,8280,8280,0
|
|
20240329,141000,235270820,8280,8280,8280,8280,16
|
|
20240329,140900,235138340,8280,8280,8280,8280,1
|
|
20240329,140800,235130060,8280,8280,8280,8280,0
|
|
20240329,140700,235130060,8280,8280,8280,8280,27
|
|
20240329,140600,234906500,8280,8280,8280,8280,122
|
|
20240329,140500,233896340,8290,8290,8290,8290,100
|
|
20240329,140400,233067340,8290,8290,8290,8290,9
|
|
20240329,140300,232992730,8280,8280,8280,8280,1468
|
|
20240329,140200,220837690,8280,8280,8280,8280,0
|
|
20240329,140100,220837690,8280,8280,8280,8280,20
|
|
20240329,140000,220672090,8270,8270,8270,8270,0
|
|
20240329,135900,220672090,8270,8270,8270,8270,18
|
|
20240329,135800,220523230,8280,8280,8280,8280,17
|
|
20240329,135700,220382470,8280,8280,8280,8270,18
|
|
20240329,135600,220233480,8280,8280,8280,8280,0
|
|
20240329,135500,220233480,8280,8280,8280,8280,19
|
|
20240329,135400,220076160,8270,8270,8270,8270,4
|
|
20240329,135300,220043080,8270,8270,8270,8270,0
|
|
20240329,135200,220043080,8270,8280,8280,8270,44
|
|
20240329,135100,219678810,8270,8270,8270,8270,0
|
|
20240329,135000,219678810,8270,8270,8270,8270,0
|
|
20240329,134900,219678810,8270,8280,8280,8270,27
|
|
20240329,134800,219455290,8270,8270,8270,8270,0
|
|
20240329,134700,219455290,8270,8270,8270,8270,5
|
|
20240329,134600,219413940,8280,8280,8280,8280,16
|
|
20240329,134500,219281460,8270,8270,8270,8270,0
|
|
20240329,134400,219281460,8270,8270,8270,8270,54
|
|
20240329,134300,218834880,8280,8280,8280,8280,27
|
|
20240329,134200,218611320,8270,8270,8270,8270,4
|
|
20240329,134100,218578240,8280,8280,8280,8280,0
|
|
20240329,134000,218578240,8280,8290,8290,8280,123
|
|
20240329,133900,217559690,8280,8280,8280,8280,50
|
|
20240329,133800,217145690,8290,8290,8290,8290,3
|
|
20240329,133700,217120820,8290,8280,8290,8280,27
|
|
20240329,133600,216897030,8280,8280,8280,8280,0
|
|
20240329,133500,216897030,8280,8280,8280,8280,1
|
|
20240329,133400,216888750,8280,8280,8280,8280,6
|
|
20240329,133300,216839070,8280,8280,8280,8280,5
|
|
20240329,133200,216797670,8270,8270,8270,8270,32
|
|
20240329,133100,216533030,8280,8280,8280,8280,26
|
|
20240329,133000,216317750,8270,8270,8270,8270,27
|
|
20240329,132900,216094460,8270,8270,8270,8270,5
|
|
20240329,132800,216053110,8270,8270,8270,8270,4
|
|
20240329,132700,216020030,8270,8270,8270,8270,1
|
|
20240329,132600,216011760,8260,8260,8260,8260,5
|
|
20240329,132500,215970460,8260,8260,8260,8260,74
|
|
20240329,132400,215359220,8250,8260,8260,8250,507
|
|
20240329,132300,211171440,8250,8250,8250,8250,0
|
|
20240329,132200,211171440,8250,8260,8270,8250,399
|
|
20240329,132100,207876560,8260,8300,8300,8260,946
|
|
20240329,132000,200048130,8280,8280,8280,8280,0
|
|
20240329,131900,200048130,8280,8290,8290,8270,21
|
|
20240329,131800,199874260,8290,8290,8290,8290,12
|
|
20240329,131700,199774780,8270,8270,8270,8270,0
|
|
20240329,131600,199774780,8270,8270,8270,8270,5
|
|
20240329,131500,199733430,8260,8260,8260,8260,0
|
|
20240329,131400,199733430,8260,8260,8260,8260,5
|
|
20240329,131300,199692130,8270,8260,8270,8260,1465
|
|
20240329,131200,187589010,8260,8260,8260,8260,228
|
|
20240329,131100,185705730,8260,8250,8260,8250,290
|
|
20240329,131000,183310370,8250,8260,8260,8250,30
|
|
20240329,130900,183062710,8260,8260,8260,8260,1037
|
|
20240329,130800,174497090,8270,8270,8270,8270,0
|
|
20240329,130700,174497090,8270,8270,8270,8270,22
|
|
20240329,130600,174315150,8260,8260,8260,8260,32
|
|
20240329,130500,174050830,8260,8260,8260,8260,90
|
|
20240329,130400,173307430,8260,8270,8280,8260,667
|
|
20240329,130300,167792560,8270,8270,8270,8270,327
|
|
20240329,130200,165088270,8270,8270,8270,8270,13
|
|
20240329,130100,164980760,8270,8280,8280,8270,32
|
|
20240329,130000,164715840,8270,8270,8270,8270,14
|
|
20240329,125900,164600060,8270,8270,8270,8270,122
|
|
20240329,125800,163591120,8270,8280,8280,8270,14
|
|
20240329,125700,163475250,8270,8270,8270,8270,0
|
|
20240329,125600,163475250,8270,8270,8270,8270,5
|
|
20240329,125500,163433900,8280,8280,8280,8280,23
|
|
20240329,125400,163243460,8270,8270,8270,8270,14
|
|
20240329,125300,163127680,8270,8270,8270,8270,28
|
|
20240329,125200,162896120,8280,8280,8280,8280,14
|
|
20240329,125100,162780200,8270,8270,8270,8270,5
|
|
20240329,125000,162738850,8280,8280,8280,8280,30
|
|
20240329,124900,162490450,8280,8280,8280,8280,20
|
|
20240329,124800,162324850,8270,8280,8280,8270,56
|
|
20240329,124700,161861210,8280,8280,8280,8280,3
|
|
20240329,124600,161836370,8280,8270,8280,8270,21
|
|
20240329,124500,161662540,8270,8270,8270,8270,6
|
|
20240329,124400,161612920,8270,8270,8270,8270,0
|
|
20240329,124300,161612920,8270,8280,8280,8270,31
|
|
20240329,124200,161356290,8280,8270,8280,8270,7
|
|
20240329,124100,161298350,8270,8270,8270,8270,4
|
|
20240329,124000,161265270,8280,8280,8280,8280,11
|
|
20240329,123900,161174190,8280,8280,8280,8280,3
|
|
20240329,123800,161149350,8270,8270,8270,8270,5
|
|
20240329,123700,161108000,8280,8290,8290,8280,268
|
|
20240329,123600,158888650,8290,8290,8290,8280,1302
|
|
20240329,123500,148096940,8300,8300,8300,8300,1
|
|
20240329,123400,148088640,8300,8300,8300,8300,11
|
|
20240329,123300,147997340,8300,8300,8300,8290,25
|
|
20240329,123200,147789890,8300,8300,8300,8300,55
|
|
20240329,123100,147333390,8300,8290,8300,8290,31
|
|
20240329,123000,147076130,8300,8300,8300,8300,14
|
|
20240329,122900,146959930,8300,8300,8300,8300,6
|
|
20240329,122800,146910130,8300,8290,8300,8290,15
|
|
20240329,122700,146785680,8290,8290,8290,8290,3
|
|
20240329,122600,146760810,8300,8300,8300,8300,100
|
|
20240329,122500,145930810,8290,8300,8300,8290,49
|
|
20240329,122400,145524160,8300,8300,8300,8300,12
|
|
20240329,122300,145424560,8300,8310,8310,8300,35
|
|
20240329,122200,145133820,8310,8310,8310,8310,12
|
|
20240329,122100,145034100,8300,8300,8300,8300,0
|
|
20240329,122000,145034100,8300,8310,8310,8300,8
|
|
20240329,121900,144967670,8310,8300,8310,8300,291
|
|
20240329,121800,142552090,8300,8300,8300,8300,4
|
|
20240329,121700,142518890,8310,8310,8310,8310,0
|
|
20240329,121600,142518890,8310,8310,8310,8310,9
|
|
20240329,121500,142444100,8300,8300,8300,8300,5
|
|
20240329,121400,142402600,8310,8310,8310,8310,0
|
|
20240329,121300,142402600,8310,8300,8310,8300,28
|
|
20240329,121200,142169970,8300,8300,8300,8300,0
|
|
20240329,121100,142169970,8300,8300,8300,8300,122
|
|
20240329,121000,141157370,8310,8300,8310,8300,18
|
|
20240329,120900,141007830,8300,8300,8300,8300,0
|
|
20240329,120800,141007830,8300,8300,8300,8300,5
|
|
20240329,120700,140966330,8310,8310,8310,8310,26
|
|
20240329,120600,140750270,8310,8310,8310,8310,2
|
|
20240329,120500,140733650,8300,8310,8310,8300,63
|
|
20240329,120400,140210160,8320,8320,8320,8320,10
|
|
20240329,120300,140126960,8310,8310,8310,8310,5
|
|
20240329,120200,140085410,8320,8320,8320,8320,0
|
|
20240329,120100,140085410,8320,8320,8320,8320,20
|
|
20240329,120000,139919010,8320,8310,8320,8310,10
|
|
20240329,115900,139835850,8300,8300,8300,8300,0
|
|
20240329,115800,139835850,8300,8300,8300,8300,5
|
|
20240329,115700,139794350,8300,8300,8300,8300,0
|
|
20240329,115600,139794350,8300,8300,8300,8300,0
|
|
20240329,115500,139794350,8300,8290,8300,8290,274
|
|
20240329,115400,137520200,8300,8300,8300,8300,30
|
|
20240329,115300,137271200,8290,8290,8290,8290,0
|
|
20240329,115200,137271200,8290,8300,8300,8290,25
|
|
20240329,115100,137063740,8300,8300,8300,8300,912
|
|
20240329,115000,129494140,8300,8300,8300,8300,5
|
|
20240329,114900,129452640,8310,8310,8310,8310,23
|
|
20240329,114800,129261510,8310,8310,8310,8310,10
|
|
20240329,114700,129178410,8310,8310,8310,8310,4
|
|
20240329,114600,129145170,8310,8310,8310,8310,1
|
|
20240329,114500,129136860,8310,8310,8310,8310,1233
|
|
20240329,114400,118890630,8320,8320,8320,8320,0
|
|
20240329,114300,118890630,8320,8320,8320,8320,20
|
|
20240329,114200,118724230,8310,8310,8310,8310,6
|
|
20240329,114100,118674370,8320,8320,8320,8320,11
|
|
20240329,114000,118582850,8320,8310,8320,8310,19
|
|
20240329,113900,118424800,8310,8310,8310,8310,3
|
|
20240329,113800,118399870,8320,8320,8320,8320,0
|
|
20240329,113700,118399870,8320,8320,8320,8310,23
|
|
20240329,113600,118208540,8320,8310,8320,8310,52
|
|
20240329,113500,117775920,8310,8300,8310,8300,257
|
|
20240329,113400,115640440,8310,8310,8310,8310,40
|
|
20240329,113300,115308040,8320,8320,8320,8320,0
|
|
20240329,113200,115308040,8320,8320,8320,8320,0
|
|
20240329,113100,115308040,8320,8320,8320,8320,27
|
|
20240329,113000,115083400,8300,8300,8300,8300,0
|
|
20240329,112900,115083400,8300,8300,8300,8300,0
|
|
20240329,112800,115083400,8300,8300,8300,8300,28
|
|
20240329,112700,114851000,8310,8310,8310,8310,0
|
|
20240329,112600,114851000,8310,8310,8310,8310,0
|
|
20240329,112500,114851000,8310,8310,8310,8300,890
|
|
20240329,112400,107457050,8320,8320,8320,8320,0
|
|
20240329,112300,107457050,8320,8320,8320,8320,0
|
|
20240329,112200,107457050,8320,8320,8320,8320,16
|
|
20240329,112100,107323930,8330,8330,8330,8330,1
|
|
20240329,112000,107315600,8310,8320,8320,8310,264
|
|
20240329,111900,105121520,8320,8320,8320,8320,0
|
|
20240329,111800,105121520,8320,8320,8320,8320,0
|
|
20240329,111700,105121520,8320,8320,8320,8320,0
|
|
20240329,111600,105121520,8320,8320,8320,8320,13
|
|
20240329,111500,105013360,8310,8310,8310,8310,17
|
|
20240329,111400,104872090,8320,8320,8320,8320,28
|
|
20240329,111300,104639130,8320,8320,8320,8320,3
|
|
20240329,111200,104614170,8320,8320,8320,8320,0
|
|
20240329,111100,104614170,8320,8330,8330,8320,662
|
|
20240329,111000,99106220,8320,8320,8320,8320,5
|
|
20240329,110900,99064620,8330,8330,8330,8330,2
|
|
20240329,110800,99047960,8320,8340,8340,8320,80
|
|
20240329,110700,98381590,8340,8340,8340,8340,0
|
|
20240329,110600,98381590,8340,8340,8340,8340,0
|
|
20240329,110500,98381590,8340,8340,8340,8340,10
|
|
20240329,110400,98298190,8400,8400,8400,8400,0
|
|
20240329,110300,98298190,8400,8400,8400,8400,0
|
|
20240329,110200,98298190,8400,8400,8400,8400,0
|
|
20240329,110100,98298190,8400,8400,8400,8400,14
|
|
20240329,110000,98180590,8330,8330,8330,8330,0
|
|
20240329,105900,98180590,8330,8330,8330,8330,0
|
|
20240329,105800,98180590,8330,8330,8330,8330,0
|
|
20240329,105700,98180590,8330,8330,8330,8330,0
|
|
20240329,105600,98180590,8330,8330,8330,8330,1426
|
|
20240329,105500,86302010,8320,8320,8320,8320,437
|
|
20240329,105400,82666170,8330,8350,8350,8330,100
|
|
20240329,105300,81832960,8360,8360,8360,8360,16
|
|
20240329,105200,81699200,8360,8360,8360,8360,0
|
|
20240329,105100,81699200,8360,8360,8360,8360,0
|
|
20240329,105000,81699200,8360,8360,8360,8360,30
|
|
20240329,104900,81448400,8360,8360,8360,8360,0
|
|
20240329,104800,81448400,8360,8360,8360,8360,422
|
|
20240329,104700,77920480,8360,8360,8360,8360,17
|
|
20240329,104600,77778360,8360,8360,8360,8360,0
|
|
20240329,104500,77778360,8360,8360,8360,8360,0
|
|
20240329,104400,77778360,8360,8360,8360,8360,21
|
|
20240329,104300,77602800,8360,8360,8360,8360,0
|
|
20240329,104200,77602800,8360,8360,8360,8360,0
|
|
20240329,104100,77602800,8360,8360,8360,8360,15
|
|
20240329,104000,77477400,8360,8360,8360,8360,0
|
|
20240329,103900,77477400,8360,8360,8360,8360,0
|
|
20240329,103800,77477400,8360,8350,8360,8350,25
|
|
20240329,103700,77268640,8340,8340,8340,8340,0
|
|
20240329,103600,77268640,8340,8360,8360,8340,145
|
|
20240329,103500,76058860,8340,8340,8340,8340,10
|
|
20240329,103400,75975460,8330,8330,8330,8330,0
|
|
20240329,103300,75975460,8330,8340,8340,8330,404
|
|
20240329,103200,72608210,8350,8350,8350,8350,43
|
|
20240329,103100,72249160,8360,8340,8360,8340,356
|
|
20240329,103000,69277380,8320,8320,8320,8320,0
|
|
20240329,102900,69277380,8320,8320,8320,8320,0
|
|
20240329,102800,69277380,8320,8320,8320,8320,0
|
|
20240329,102700,69277380,8320,8320,8320,8320,0
|
|
20240329,102600,69277380,8320,8320,8320,8310,306
|
|
20240329,102500,66734450,8310,8320,8320,8310,800
|
|
20240329,102400,60081300,8320,8320,8320,8320,0
|
|
20240329,102300,60081300,8320,8320,8320,8320,0
|
|
20240329,102200,60081300,8320,8320,8320,8320,0
|
|
20240329,102100,60081300,8320,8320,8320,8320,0
|
|
20240329,102000,60081300,8320,8320,8320,8320,0
|
|
20240329,101900,60081300,8320,8320,8320,8320,0
|
|
20240329,101800,60081300,8320,8320,8320,8320,0
|
|
20240329,101700,60081300,8320,8320,8320,8320,0
|
|
20240329,101600,60081300,8320,8320,8320,8320,0
|
|
20240329,101500,60081300,8320,8320,8320,8320,0
|
|
20240329,101400,60081300,8320,8330,8330,8320,230
|
|
20240329,101300,58167690,8340,8340,8340,8340,0
|
|
20240329,101200,58167690,8340,8340,8340,8340,13
|
|
20240329,101100,58059270,8330,8330,8330,8330,0
|
|
20240329,101000,58059270,8330,8330,8330,8330,0
|
|
20240329,100900,58059270,8330,8340,8340,8330,1301
|
|
20240329,100800,47219790,8360,8360,8360,8360,0
|
|
20240329,100700,47219790,8360,8360,8360,8360,0
|
|
20240329,100600,47219790,8360,8360,8360,8360,1
|
|
20240329,100500,47211430,8360,8360,8360,8360,0
|
|
20240329,100400,47211430,8360,8360,8360,8360,2
|
|
20240329,100300,47194710,8360,8360,8360,8360,0
|
|
20240329,100200,47194710,8360,8360,8360,8360,0
|
|
20240329,100100,47194710,8360,8360,8360,8360,0
|
|
20240329,100000,47194710,8360,8360,8360,8360,14
|
|
20240329,095900,47077670,8350,8350,8350,8350,1
|
|
20240329,095800,47069320,8340,8340,8340,8340,25
|
|
20240329,095700,46860820,8340,8340,8340,8340,1
|
|
20240329,095600,46852480,8330,8330,8330,8330,14
|
|
20240329,095500,46735860,8340,8330,8340,8330,2
|
|
20240329,095400,46719190,8330,8330,8330,8330,1
|
|
20240329,095300,46710860,8330,8330,8330,8330,1
|
|
20240329,095200,46702530,8330,8330,8330,8330,0
|
|
20240329,095100,46702530,8330,8320,8330,8320,3
|
|
20240329,095000,46677560,8330,8340,8340,8330,6
|
|
20240329,094900,46627530,8340,8340,8340,8340,2
|
|
20240329,094800,46610850,8340,8340,8340,8340,0
|
|
20240329,094700,46610850,8340,8340,8340,8340,8
|
|
20240329,094600,46544130,8350,8350,8350,8350,0
|
|
20240329,094500,46544130,8350,8350,8350,8350,0
|
|
20240329,094400,46544130,8350,8350,8350,8350,9
|
|
20240329,094300,46468980,8340,8340,8340,8340,1
|
|
20240329,094200,46460640,8340,8340,8340,8340,3
|
|
20240329,094100,46435620,8330,8330,8330,8330,0
|
|
20240329,094000,46435620,8330,8320,8330,8320,2160
|
|
20240329,093900,28462020,8320,8320,8320,8320,9
|
|
20240329,093800,28387140,8320,8320,8320,8320,6
|
|
20240329,093700,28337220,8320,8320,8320,8320,1
|
|
20240329,093600,28328900,8320,8320,8320,8320,1
|
|
20240329,093500,28320580,8320,8320,8320,8320,0
|
|
20240329,093400,28320580,8320,8320,8320,8320,35
|
|
20240329,093300,28029380,8320,8320,8320,8320,78
|
|
20240329,093200,27380420,8330,8330,8330,8330,2
|
|
20240329,093100,27363760,8330,8320,8330,8320,127
|
|
20240329,093000,26307110,8330,8330,8330,8330,0
|
|
20240329,092900,26307110,8330,8330,8330,8330,2
|
|
20240329,092800,26290450,8330,8330,8330,8330,58
|
|
20240329,092700,25807310,8340,8340,8340,8340,5
|
|
20240329,092600,25765610,8340,8340,8340,8340,0
|
|
20240329,092500,25765610,8340,8340,8340,8340,4
|
|
20240329,092400,25732250,8340,8340,8340,8340,7
|
|
20240329,092300,25673870,8340,8340,8340,8340,35
|
|
20240329,092200,25381970,8330,8330,8330,8330,0
|
|
20240329,092100,25381970,8330,8330,8330,8330,0
|
|
20240329,092000,25381970,8330,8370,8370,8330,2048
|
|
20240329,091900,8301240,8390,8390,8390,8390,0
|
|
20240329,091800,8301240,8390,8370,8390,8370,41
|
|
20240329,091700,7957270,8370,8370,8370,8370,2
|
|
20240329,091600,7940530,8350,8360,8360,8350,109
|
|
20240329,091500,7029460,8360,8380,8380,8360,134
|
|
20240329,091400,5907980,8380,8380,8380,8380,8
|
|
20240329,091300,5840940,8380,8380,8380,8380,0
|
|
20240329,091200,5840940,8380,8380,8380,8380,49
|
|
20240329,091100,5430320,8390,8390,8390,8390,131
|
|
20240329,091000,4331230,8390,8390,8390,8390,0
|
|
20240329,090900,4331230,8390,8390,8390,8390,60
|
|
20240329,090800,3827830,8430,8400,8430,8400,2
|
|
20240329,090700,3811000,8390,8390,8390,8390,0
|
|
20240329,090600,3811000,8390,8400,8400,8390,21
|
|
20240329,090500,3634710,8440,8440,8440,8440,1
|
|
20240329,090400,3626270,8450,8450,8450,8450,3
|
|
20240329,090300,3600920,8440,8400,8440,8400,204
|
|
20240329,090200,1881600,8400,8400,8400,8400,0
|
|
20240329,090100,1881600,8400,8400,8400,8400,0
|
|
20240329,090000,1881600,8400,8400,8400,8400,224
|