657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,195400,703655095,3150,3150,3150,3150,5825
|
|
20240328,195300,703655095,3150,3150,3150,3150,0
|
|
20240328,195200,703655095,3150,3150,3150,3150,0
|
|
20240328,195100,703655095,3150,3150,3150,3150,0
|
|
20240328,195000,703655095,3150,3150,3150,3150,0
|
|
20240328,194900,703655095,3150,3150,3150,3150,0
|
|
20240328,194800,703655095,3150,3150,3150,3150,0
|
|
20240328,194700,703655095,3150,3150,3150,3150,0
|
|
20240328,194600,703655095,3150,3150,3150,3150,0
|
|
20240328,194500,703655095,3150,3150,3150,3150,0
|
|
20240328,194400,703655095,3150,3150,3150,3150,0
|
|
20240328,194300,703655095,3150,3150,3150,3150,0
|
|
20240328,194200,703655095,3150,3150,3150,3150,0
|
|
20240328,194100,703655095,3150,3150,3150,3150,0
|
|
20240328,194000,703655095,3150,3150,3150,3150,0
|
|
20240328,193900,703655095,3150,3150,3150,3150,0
|
|
20240328,193800,703655095,3150,3150,3150,3150,0
|
|
20240328,193700,703655095,3150,3150,3150,3150,0
|
|
20240328,193600,703655095,3150,3150,3150,3150,0
|
|
20240328,193500,703655095,3150,3150,3150,3150,0
|
|
20240328,193400,703655095,3150,3150,3150,3150,0
|
|
20240328,193300,703655095,3150,3150,3150,3150,0
|
|
20240328,193200,703655095,3150,3150,3150,3150,0
|
|
20240328,193100,703655095,3150,3150,3150,3150,0
|
|
20240328,193000,703655095,3150,3150,3150,3150,0
|
|
20240328,192900,703655095,3150,3150,3150,3150,0
|
|
20240328,192800,703655095,3150,3150,3150,3150,0
|
|
20240328,192700,703655095,3150,3150,3150,3150,0
|
|
20240328,192600,703655095,3150,3150,3150,3150,0
|
|
20240328,192500,703655095,3150,3150,3150,3150,0
|
|
20240328,192400,703655095,3150,3150,3150,3150,5825
|
|
20240328,192300,703655095,3150,3150,3150,3150,0
|
|
20240328,192200,703655095,3150,3150,3150,3150,0
|
|
20240328,192100,703655095,3150,3150,3150,3150,0
|
|
20240328,192000,703655095,3150,3150,3150,3150,0
|
|
20240328,191900,703655095,3150,3150,3150,3150,0
|
|
20240328,191800,703655095,3150,3150,3150,3150,0
|
|
20240328,191700,703655095,3150,3150,3150,3150,0
|
|
20240328,191600,703655095,3150,3150,3150,3150,0
|
|
20240328,191500,703655095,3150,3150,3150,3150,0
|
|
20240328,191400,703655095,3150,3150,3150,3150,0
|
|
20240328,191300,703655095,3150,3150,3150,3150,0
|
|
20240328,191200,703655095,3150,3150,3150,3150,0
|
|
20240328,191100,703655095,3150,3150,3150,3150,0
|
|
20240328,191000,703655095,3150,3150,3150,3150,0
|
|
20240328,190900,703655095,3150,3150,3150,3150,0
|
|
20240328,190800,703655095,3150,3150,3150,3150,0
|
|
20240328,190700,703655095,3150,3150,3150,3150,0
|
|
20240328,190600,703655095,3150,3150,3150,3150,0
|
|
20240328,190500,703655095,3150,3150,3150,3150,0
|
|
20240328,190400,703655095,3150,3150,3150,3150,0
|
|
20240328,190300,703655095,3150,3150,3150,3150,0
|
|
20240328,190200,703655095,3150,3150,3150,3150,0
|
|
20240328,190100,703655095,3150,3150,3150,3150,0
|
|
20240328,190000,703655095,3150,3150,3150,3150,0
|
|
20240328,185900,703655095,3150,3150,3150,3150,0
|
|
20240328,185800,703655095,3150,3150,3150,3150,0
|
|
20240328,185700,703655095,3150,3150,3150,3150,0
|
|
20240328,185600,703655095,3150,3150,3150,3150,0
|
|
20240328,185500,703655095,3150,3150,3150,3150,0
|
|
20240328,185400,703655095,3150,3150,3150,3150,5825
|
|
20240328,185300,703655095,3150,3150,3150,3150,0
|
|
20240328,185200,703655095,3150,3150,3150,3150,0
|
|
20240328,185100,703655095,3150,3150,3150,3150,0
|
|
20240328,185000,703655095,3150,3150,3150,3150,0
|
|
20240328,184900,703655095,3150,3150,3150,3150,0
|
|
20240328,184800,703655095,3150,3150,3150,3150,0
|
|
20240328,184700,703655095,3150,3150,3150,3150,0
|
|
20240328,184600,703655095,3150,3150,3150,3150,0
|
|
20240328,184500,703655095,3150,3150,3150,3150,0
|
|
20240328,184400,703655095,3150,3150,3150,3150,0
|
|
20240328,184300,703655095,3150,3150,3150,3150,0
|
|
20240328,184200,703655095,3150,3150,3150,3150,0
|
|
20240328,184100,703655095,3150,3150,3150,3150,0
|
|
20240328,184000,703655095,3150,3150,3150,3150,0
|
|
20240328,183900,703655095,3150,3150,3150,3150,0
|
|
20240328,183800,703655095,3150,3150,3150,3150,0
|
|
20240328,183700,703655095,3150,3150,3150,3150,0
|
|
20240328,183600,703655095,3150,3150,3150,3150,0
|
|
20240328,183500,703655095,3150,3150,3150,3150,0
|
|
20240328,183400,703655095,3150,3150,3150,3150,0
|
|
20240328,183300,703655095,3150,3150,3150,3150,0
|
|
20240328,183200,703655095,3150,3150,3150,3150,0
|
|
20240328,183100,703655095,3150,3150,3150,3150,0
|
|
20240328,183000,703655095,3150,3150,3150,3150,0
|
|
20240328,182900,703655095,3150,3150,3150,3150,0
|
|
20240328,182800,703655095,3150,3150,3150,3150,0
|
|
20240328,182700,703655095,3150,3150,3150,3150,0
|
|
20240328,182600,703655095,3150,3150,3150,3150,0
|
|
20240328,182500,703655095,3150,3150,3150,3150,0
|
|
20240328,182400,703655095,3150,3150,3150,3150,5825
|
|
20240328,182300,703655095,3150,3150,3150,3150,0
|
|
20240328,182200,703655095,3150,3150,3150,3150,0
|
|
20240328,182100,703655095,3150,3150,3150,3150,0
|
|
20240328,182000,703655095,3150,3150,3150,3150,0
|
|
20240328,181900,703655095,3150,3150,3150,3150,0
|
|
20240328,181800,703655095,3150,3150,3150,3150,0
|
|
20240328,181700,703655095,3150,3150,3150,3150,0
|
|
20240328,181600,703655095,3150,3150,3150,3150,0
|
|
20240328,181500,703655095,3150,3150,3150,3150,0
|
|
20240328,181400,703655095,3150,3150,3150,3150,0
|
|
20240328,181300,703655095,3150,3150,3150,3150,0
|
|
20240328,181200,703655095,3150,3150,3150,3150,0
|
|
20240328,181100,703655095,3150,3150,3150,3150,0
|
|
20240328,181000,703655095,3150,3150,3150,3150,0
|
|
20240328,180900,703655095,3150,3150,3150,3150,0
|
|
20240328,180800,703655095,3150,3150,3150,3150,0
|
|
20240328,180700,703655095,3150,3150,3150,3150,0
|
|
20240328,180600,703655095,3150,3150,3150,3150,0
|
|
20240328,180500,703655095,3150,3150,3150,3150,0
|
|
20240328,180400,703655095,3150,3150,3150,3150,0
|
|
20240328,180300,703655095,3150,3150,3150,3150,0
|
|
20240328,180200,703655095,3150,3150,3150,3150,0
|
|
20240328,180100,703655095,3150,3150,3150,3150,0
|
|
20240328,180000,703655095,3150,3150,3150,3150,0
|
|
20240328,175900,703655095,3150,3150,3150,3150,0
|
|
20240328,175800,703655095,3150,3150,3150,3150,0
|
|
20240328,175700,703655095,3150,3150,3150,3150,0
|
|
20240328,175600,703655095,3150,3150,3150,3150,0
|
|
20240328,175500,703655095,3150,3150,3150,3150,0
|
|
20240328,175400,703655095,3150,3150,3150,3150,5825
|
|
20240328,175300,703655095,3150,3150,3150,3150,0
|
|
20240328,175200,703655095,3150,3150,3150,3150,0
|
|
20240328,175100,703655095,3150,3150,3150,3150,0
|
|
20240328,175000,703655095,3150,3150,3150,3150,0
|
|
20240328,174900,703655095,3150,3150,3150,3150,0
|
|
20240328,174800,703655095,3150,3150,3150,3150,0
|
|
20240328,174700,703655095,3150,3150,3150,3150,0
|
|
20240328,174600,703655095,3150,3150,3150,3150,0
|
|
20240328,174500,703655095,3150,3150,3150,3150,0
|
|
20240328,174400,703655095,3150,3150,3150,3150,0
|
|
20240328,174300,703655095,3150,3150,3150,3150,0
|
|
20240328,174200,703655095,3150,3150,3150,3150,0
|
|
20240328,174100,703655095,3150,3150,3150,3150,0
|
|
20240328,174000,703655095,3150,3150,3150,3150,0
|
|
20240328,173900,703655095,3150,3150,3150,3150,0
|
|
20240328,173800,703655095,3150,3150,3150,3150,0
|
|
20240328,173700,703655095,3150,3150,3150,3150,0
|
|
20240328,173600,703655095,3150,3150,3150,3150,0
|
|
20240328,173500,703655095,3150,3150,3150,3150,0
|
|
20240328,173400,703655095,3150,3150,3150,3150,0
|
|
20240328,173300,703655095,3150,3150,3150,3150,0
|
|
20240328,173200,703655095,3150,3150,3150,3150,0
|
|
20240328,173100,703655095,3150,3150,3150,3150,0
|
|
20240328,173000,703655095,3150,3150,3150,3150,0
|
|
20240328,172900,703655095,3150,3150,3150,3150,0
|
|
20240328,172800,703655095,3150,3150,3150,3150,0
|
|
20240328,172700,703655095,3150,3150,3150,3150,0
|
|
20240328,172600,703655095,3150,3150,3150,3150,0
|
|
20240328,172500,703655095,3150,3150,3150,3150,0
|
|
20240328,172400,703655095,3150,3150,3150,3150,5825
|
|
20240328,172300,703655095,3150,3150,3150,3150,0
|
|
20240328,172200,703655095,3150,3150,3150,3150,0
|
|
20240328,172100,703655095,3150,3150,3150,3150,0
|
|
20240328,172000,703655095,3150,3150,3150,3150,0
|
|
20240328,171900,703655095,3150,3150,3150,3150,0
|
|
20240328,171800,703655095,3150,3150,3150,3150,0
|
|
20240328,171700,703655095,3150,3150,3150,3150,0
|
|
20240328,171600,703655095,3150,3150,3150,3150,0
|
|
20240328,171500,703655095,3150,3150,3150,3150,0
|
|
20240328,171400,703655095,3150,3150,3150,3150,0
|
|
20240328,171300,703655095,3150,3150,3150,3150,0
|
|
20240328,171200,703655095,3150,3150,3150,3150,0
|
|
20240328,171100,703655095,3150,3150,3150,3150,0
|
|
20240328,171000,703655095,3150,3150,3150,3150,0
|
|
20240328,170900,703655095,3150,3150,3150,3150,0
|
|
20240328,170800,703655095,3150,3150,3150,3150,0
|
|
20240328,170700,703655095,3150,3150,3150,3150,0
|
|
20240328,170600,703655095,3150,3150,3150,3150,0
|
|
20240328,170500,703655095,3150,3150,3150,3150,0
|
|
20240328,170400,703655095,3150,3150,3150,3150,0
|
|
20240328,170300,703655095,3150,3150,3150,3150,0
|
|
20240328,170200,703655095,3150,3150,3150,3150,0
|
|
20240328,170100,703655095,3150,3150,3150,3150,0
|
|
20240328,170000,703655095,3150,3150,3150,3150,0
|
|
20240328,165900,703655095,3150,3150,3150,3150,0
|
|
20240328,165800,703655095,3150,3150,3150,3150,0
|
|
20240328,165700,703655095,3150,3150,3150,3150,0
|
|
20240328,165600,703655095,3150,3150,3150,3150,0
|
|
20240328,165500,703655095,3150,3150,3150,3150,0
|
|
20240328,165400,703655095,3150,3150,3150,3150,5825
|
|
20240328,165300,703655095,3150,3150,3150,3150,0
|
|
20240328,165200,703655095,3150,3150,3150,3150,0
|
|
20240328,165100,703655095,3150,3150,3150,3150,0
|
|
20240328,165000,703655095,3150,3150,3150,3150,0
|
|
20240328,164900,703655095,3150,3150,3150,3150,0
|
|
20240328,164800,703655095,3150,3150,3150,3150,0
|
|
20240328,164700,703655095,3150,3150,3150,3150,0
|
|
20240328,164600,703655095,3150,3150,3150,3150,0
|
|
20240328,164500,703655095,3150,3150,3150,3150,0
|
|
20240328,164400,703655095,3150,3150,3150,3150,0
|
|
20240328,164300,703655095,3150,3150,3150,3150,0
|
|
20240328,164200,703655095,3150,3150,3150,3150,0
|
|
20240328,164100,703655095,3150,3150,3150,3150,0
|
|
20240328,164000,703655095,3150,3150,3150,3150,0
|
|
20240328,163900,703655095,3150,3150,3150,3150,0
|
|
20240328,163800,703655095,3150,3150,3150,3150,0
|
|
20240328,163700,703655095,3150,3150,3150,3150,0
|
|
20240328,163600,703655095,3150,3150,3150,3150,0
|
|
20240328,163500,703655095,3150,3150,3150,3150,0
|
|
20240328,163400,703655095,3150,3150,3150,3150,0
|
|
20240328,163300,703655095,3150,3150,3150,3150,0
|
|
20240328,163200,703655095,3150,3150,3150,3150,0
|
|
20240328,163100,703655095,3150,3150,3150,3150,0
|
|
20240328,163000,703655095,3150,3150,3150,3150,0
|
|
20240328,162900,703655095,3150,3150,3150,3150,0
|
|
20240328,162800,703655095,3150,3150,3150,3150,0
|
|
20240328,162700,703655095,3150,3150,3150,3150,0
|
|
20240328,162600,703655095,3150,3150,3150,3150,0
|
|
20240328,162500,703655095,3150,3150,3150,3150,0
|
|
20240328,162400,703655095,3150,3150,3150,3150,5825
|
|
20240328,162300,703655095,3150,3150,3150,3150,0
|
|
20240328,162200,703655095,3150,3150,3150,3150,0
|
|
20240328,162100,703655095,3150,3150,3150,3150,0
|
|
20240328,162000,703655095,3150,3150,3150,3150,0
|
|
20240328,161900,703655095,3150,3150,3150,3150,0
|
|
20240328,161800,703655095,3150,3150,3150,3150,0
|
|
20240328,161700,703655095,3150,3150,3150,3150,0
|
|
20240328,161600,703655095,3150,3150,3150,3150,0
|
|
20240328,161500,703655095,3150,3150,3150,3150,0
|
|
20240328,161400,703655095,3150,3150,3150,3150,0
|
|
20240328,161300,703655095,3150,3150,3150,3150,0
|
|
20240328,161200,703655095,3150,3150,3150,3150,0
|
|
20240328,161100,703655095,3150,3150,3150,3150,0
|
|
20240328,161000,703655095,3150,3150,3150,3150,0
|
|
20240328,160900,703655095,3150,3150,3150,3150,0
|
|
20240328,160800,703655095,3150,3150,3150,3150,0
|
|
20240328,160700,703655095,3150,3150,3150,3150,0
|
|
20240328,160600,703655095,3150,3150,3150,3150,0
|
|
20240328,160500,703655095,3150,3150,3150,3150,0
|
|
20240328,160400,703655095,3150,3150,3150,3150,0
|
|
20240328,160300,703655095,3150,3150,3150,3150,0
|
|
20240328,160200,703655095,3150,3150,3150,3150,0
|
|
20240328,160100,703655095,3150,3150,3150,3150,0
|
|
20240328,160000,703655095,3150,3150,3150,3150,0
|
|
20240328,155900,703655095,3150,3150,3150,3150,0
|
|
20240328,155800,703655095,3150,3150,3150,3150,0
|
|
20240328,155700,703655095,3150,3150,3150,3150,0
|
|
20240328,155600,703655095,3150,3150,3150,3150,0
|
|
20240328,155500,703655095,3150,3150,3150,3150,0
|
|
20240328,155400,703655095,3150,3150,3150,3150,5825
|
|
20240328,155300,703655095,3150,3150,3150,3150,0
|
|
20240328,155200,703655095,3150,3150,3150,3150,0
|
|
20240328,155100,703655095,3150,3150,3150,3150,0
|
|
20240328,155000,703655095,3150,3150,3150,3150,0
|
|
20240328,154900,703655095,3150,3150,3150,3150,0
|
|
20240328,154800,703655095,3150,3150,3150,3150,0
|
|
20240328,154700,703655095,3150,3150,3150,3150,0
|
|
20240328,154600,703655095,3150,3150,3150,3150,0
|
|
20240328,154500,703655095,3150,3150,3150,3150,0
|
|
20240328,154400,703655095,3150,3150,3150,3150,0
|
|
20240328,154300,703655095,3150,3150,3150,3150,0
|
|
20240328,154200,703655095,3150,3150,3150,3150,0
|
|
20240328,154100,703655095,3150,3150,3150,3150,0
|
|
20240328,154000,703655095,3150,3150,3150,3150,0
|
|
20240328,153900,703655095,3150,3150,3150,3150,0
|
|
20240328,153800,703655095,3150,3150,3150,3150,0
|
|
20240328,153700,703655095,3150,3150,3150,3150,0
|
|
20240328,153600,703655095,3150,3150,3150,3150,0
|
|
20240328,153500,703655095,3150,3150,3150,3150,0
|
|
20240328,153400,703655095,3150,3150,3150,3150,0
|
|
20240328,153300,703655095,3150,3150,3150,3150,0
|
|
20240328,153200,703655095,3150,3150,3150,3150,0
|
|
20240328,153100,703655095,3150,3150,3150,3150,0
|
|
20240328,153000,703655095,3150,3150,3150,3150,5825
|
|
20240328,152900,685306345,3155,3155,3155,3155,0
|
|
20240328,152800,685306345,3155,3155,3155,3155,0
|
|
20240328,152700,685306345,3155,3155,3155,3155,0
|
|
20240328,152600,685306345,3155,3155,3155,3155,0
|
|
20240328,152500,685306345,3155,3155,3155,3155,0
|
|
20240328,152400,685306345,3155,3155,3155,3155,0
|
|
20240328,152300,685306345,3155,3155,3155,3155,0
|
|
20240328,152200,685306345,3155,3155,3155,3155,0
|
|
20240328,152100,685306345,3155,3155,3155,3155,0
|
|
20240328,152000,685306345,3155,3155,3155,3155,0
|
|
20240328,151900,685306345,3155,3160,3160,3155,1245
|
|
20240328,151800,681378365,3155,3160,3160,3155,571
|
|
20240328,151700,679574145,3160,3160,3160,3160,152
|
|
20240328,151600,679093825,3160,3160,3160,3160,77
|
|
20240328,151500,678850505,3160,3160,3160,3160,55
|
|
20240328,151400,678676705,3160,3160,3160,3160,0
|
|
20240328,151300,678676705,3160,3160,3160,3160,720
|
|
20240328,151200,676401505,3160,3160,3160,3160,10
|
|
20240328,151100,676369905,3160,3160,3160,3160,80
|
|
20240328,151000,676117105,3160,3160,3160,3160,17
|
|
20240328,150900,676063385,3160,3160,3160,3155,409
|
|
20240328,150800,674772865,3155,3155,3155,3155,10
|
|
20240328,150700,674741315,3160,3160,3160,3160,0
|
|
20240328,150600,674741315,3160,3160,3160,3160,53
|
|
20240328,150500,674573835,3160,3160,3160,3155,244
|
|
20240328,150400,673803250,3155,3155,3155,3150,641
|
|
20240328,150300,671780930,3155,3150,3155,3150,29
|
|
20240328,150200,671689540,3150,3150,3150,3150,23
|
|
20240328,150100,671617090,3150,3145,3150,3145,13314
|
|
20240328,150000,629740755,3145,3145,3145,3145,21
|
|
20240328,145900,629674710,3145,3145,3150,3145,127
|
|
20240328,145800,629274770,3150,3145,3150,3145,37
|
|
20240328,145700,629158325,3150,3150,3150,3145,546
|
|
20240328,145600,627438620,3145,3150,3150,3145,18
|
|
20240328,145500,627381990,3150,3150,3150,3150,2
|
|
20240328,145400,627375690,3150,3150,3150,3150,2
|
|
20240328,145300,627369390,3150,3150,3150,3150,484
|
|
20240328,145200,625844790,3150,3150,3150,3150,524
|
|
20240328,145100,624194190,3150,3150,3150,3150,4829
|
|
20240328,145000,608982840,3155,3155,3155,3155,2508
|
|
20240328,144900,601070100,3155,3155,3155,3155,1
|
|
20240328,144800,601066945,3155,3155,3155,3155,2779
|
|
20240328,144700,592299200,3155,3155,3155,3155,3
|
|
20240328,144600,592289735,3150,3155,3155,3150,95
|
|
20240328,144500,591990035,3150,3155,3155,3150,1190
|
|
20240328,144400,588236035,3155,3155,3155,3155,34
|
|
20240328,144300,588128765,3155,3155,3155,3155,154
|
|
20240328,144200,587642895,3155,3155,3155,3155,30
|
|
20240328,144100,587548245,3155,3155,3155,3155,131
|
|
20240328,144000,587134940,3155,3155,3155,3155,82
|
|
20240328,143900,586876230,3155,3155,3155,3155,146
|
|
20240328,143800,586415600,3155,3155,3155,3155,61
|
|
20240328,143700,586223145,3150,3150,3150,3150,564
|
|
20240328,143600,584446545,3150,3150,3150,3145,208
|
|
20240328,143500,583791595,3150,3150,3150,3150,5201
|
|
20240328,143400,567408445,3150,3150,3150,3150,314
|
|
20240328,143300,566419345,3150,3150,3150,3150,51
|
|
20240328,143200,566258695,3150,3150,3150,3145,1145
|
|
20240328,143100,562654715,3150,3150,3150,3150,29
|
|
20240328,143000,562563365,3150,3150,3150,3150,1231
|
|
20240328,142900,558685715,3150,3150,3150,3150,5041
|
|
20240328,142800,542806565,3150,3155,3155,3150,47
|
|
20240328,142700,542658505,3155,3150,3155,3150,7883
|
|
20240328,142600,517826870,3155,3155,3155,3150,98
|
|
20240328,142500,517517855,3155,3155,3160,3155,2419
|
|
20240328,142400,509885800,3160,3155,3160,3155,18
|
|
20240328,142300,509829005,3155,3160,3160,3155,52
|
|
20240328,142200,509664895,3160,3160,3160,3155,73
|
|
20240328,142100,509434425,3160,3160,3160,3155,50
|
|
20240328,142000,509276635,3160,3155,3160,3155,160
|
|
20240328,141900,508771745,3160,3155,3160,3155,59
|
|
20240328,141800,508585595,3155,3155,3155,3155,40
|
|
20240328,141700,508459395,3160,3155,3160,3155,76
|
|
20240328,141600,508219565,3155,3155,3155,3155,35
|
|
20240328,141500,508109140,3155,3160,3160,3155,43
|
|
20240328,141400,507973465,3155,3160,3160,3155,71
|
|
20240328,141300,507749450,3160,3155,3160,3155,62
|
|
20240328,141200,507553830,3155,3160,3160,3155,105
|
|
20240328,141100,507222035,3155,3160,3160,3155,48
|
|
20240328,141000,507070440,3155,3155,3160,3155,958
|
|
20240328,140900,504043450,3155,3155,3155,3155,42
|
|
20240328,140800,503910940,3160,3160,3160,3155,79
|
|
20240328,140700,503661595,3160,3160,3160,3155,49
|
|
20240328,140600,503506965,3160,3155,3160,3155,55
|
|
20240328,140500,503333170,3155,3155,3155,3155,78
|
|
20240328,140400,503087080,3155,3155,3160,3155,54
|
|
20240328,140300,502916705,3155,3155,3160,3155,917
|
|
20240328,140200,500023565,3155,3155,3155,3155,330
|
|
20240328,140100,498982415,3155,3160,3160,3155,4
|
|
20240328,140000,498969780,3160,3155,3160,3155,64
|
|
20240328,135900,498767735,3155,3155,3155,3155,96
|
|
20240328,135800,498464855,3155,3155,3155,3155,80
|
|
20240328,135700,498212455,3155,3155,3155,3155,76
|
|
20240328,135600,497972675,3155,3155,3155,3155,38
|
|
20240328,135500,497852785,3155,3155,3155,3155,58
|
|
20240328,135400,497669795,3155,3155,3155,3155,4304
|
|
20240328,135300,484090675,3155,3155,3155,3155,59
|
|
20240328,135200,483904530,3155,3160,3160,3155,2
|
|
20240328,135100,483898215,3160,3155,3160,3155,24
|
|
20240328,135000,483822460,3155,3160,3160,3155,100
|
|
20240328,134900,483506470,3160,3160,3160,3160,31
|
|
20240328,134800,483408510,3155,3160,3160,3155,6002
|
|
20240328,134700,464442430,3160,3160,3165,3160,495
|
|
20240328,134600,462878155,3160,3160,3165,3160,838
|
|
20240328,134500,460230060,3160,3160,3160,3160,169
|
|
20240328,134400,459696020,3160,3160,3160,3160,791
|
|
20240328,134300,457196460,3160,3160,3165,3160,751
|
|
20240328,134200,454823030,3160,3160,3165,3160,1468
|
|
20240328,134100,450183610,3165,3165,3165,3160,859
|
|
20240328,134000,447469085,3160,3160,3165,3160,779
|
|
20240328,133900,445007440,3160,3160,3160,3160,801
|
|
20240328,133800,442476280,3165,3160,3170,3160,524
|
|
20240328,133700,440820010,3160,3160,3165,3160,375
|
|
20240328,133600,439634955,3160,3160,3165,3160,867
|
|
20240328,133500,436895130,3160,3160,3165,3160,469
|
|
20240328,133400,435412840,3165,3160,3165,3160,1308
|
|
20240328,133300,431275640,3160,3165,3165,3160,932
|
|
20240328,133200,428328010,3165,3165,3165,3160,1063
|
|
20240328,133100,424967770,3165,3160,3165,3160,1362
|
|
20240328,133000,420662555,3160,3160,3160,3160,216
|
|
20240328,132900,419979995,3160,3160,3165,3160,2474
|
|
20240328,132800,412153315,3160,3160,3165,3160,444
|
|
20240328,132700,410750270,3160,3160,3160,3160,858
|
|
20240328,132600,408038990,3160,3160,3165,3160,521
|
|
20240328,132500,406392445,3160,3165,3165,3160,5828
|
|
20240328,132400,387958655,3165,3165,3165,3165,420
|
|
20240328,132300,386629355,3165,3165,3165,3165,437
|
|
20240328,132200,385246250,3165,3165,3170,3165,916
|
|
20240328,132100,382346605,3170,3165,3170,3165,458
|
|
20240328,132000,380897030,3165,3170,3170,3165,6872
|
|
20240328,131900,359112845,3175,3175,3175,3175,26
|
|
20240328,131800,359030295,3175,3175,3175,3175,18
|
|
20240328,131700,358973145,3175,3175,3175,3175,0
|
|
20240328,131600,358973145,3175,3170,3175,3170,433
|
|
20240328,131500,357598660,3170,3170,3170,3170,114
|
|
20240328,131400,357237280,3170,3170,3170,3170,0
|
|
20240328,131300,357237280,3170,3170,3175,3170,70
|
|
20240328,131200,357015205,3170,3175,3175,3170,1418
|
|
20240328,131100,352516715,3175,3175,3175,3175,41
|
|
20240328,131000,352386540,3175,3180,3180,3175,51
|
|
20240328,130900,352224565,3180,3180,3180,3175,172
|
|
20240328,130800,351677810,3180,3175,3180,3175,54
|
|
20240328,130700,351506290,3175,3175,3175,3175,57
|
|
20240328,130600,351325315,3175,3175,3175,3175,0
|
|
20240328,130500,351325315,3175,3175,3175,3175,56
|
|
20240328,130400,351147515,3180,3175,3180,3175,79
|
|
20240328,130300,350896585,3175,3175,3180,3175,397
|
|
20240328,130200,349635665,3175,3175,3175,3175,68
|
|
20240328,130100,349419765,3175,3175,3180,3175,60
|
|
20240328,130000,349229260,3175,3175,3175,3175,43
|
|
20240328,125900,349092735,3175,3175,3175,3175,60
|
|
20240328,125800,348902235,3175,3175,3175,3175,240
|
|
20240328,125700,348140235,3175,3175,3175,3175,686
|
|
20240328,125600,345962185,3175,3175,3175,3175,19
|
|
20240328,125500,345901860,3175,3175,3175,3175,1000
|
|
20240328,125400,342726860,3175,3175,3175,3175,1139
|
|
20240328,125300,339110535,3175,3170,3175,3170,74
|
|
20240328,125200,338875950,3175,3170,3175,3170,98
|
|
20240328,125100,338565020,3170,3170,3170,3170,34
|
|
20240328,125000,338457240,3170,3170,3170,3170,17
|
|
20240328,124900,338403350,3170,3175,3175,3170,4
|
|
20240328,124800,338390655,3175,3180,3180,3175,799
|
|
20240328,124700,335853825,3175,3180,3180,3175,3
|
|
20240328,124600,335844295,3180,3180,3180,3180,3
|
|
20240328,124500,335834755,3180,3175,3180,3175,150
|
|
20240328,124400,335358050,3175,3175,3175,3175,153
|
|
20240328,124300,334872275,3175,3175,3175,3175,56
|
|
20240328,124200,334694475,3175,3175,3180,3175,1208
|
|
20240328,124100,330859070,3175,3175,3175,3175,54
|
|
20240328,124000,330687620,3175,3175,3175,3175,58
|
|
20240328,123900,330503470,3175,3175,3175,3175,17
|
|
20240328,123800,330449495,3175,3175,3175,3175,32
|
|
20240328,123700,330347895,3180,3180,3180,3180,234
|
|
20240328,123600,329603775,3180,3180,3180,3180,42
|
|
20240328,123500,329470215,3180,3180,3180,3180,55
|
|
20240328,123400,329295315,3180,3180,3180,3180,56
|
|
20240328,123300,329117235,3180,3180,3180,3180,0
|
|
20240328,123200,329117235,3180,3180,3180,3180,57
|
|
20240328,123100,328935975,3180,3180,3180,3180,48
|
|
20240328,123000,328783335,3180,3180,3185,3180,42
|
|
20240328,122900,328649750,3180,3180,3180,3180,74
|
|
20240328,122800,328414430,3180,3180,3180,3180,119
|
|
20240328,122700,328036010,3180,3185,3185,3180,1347
|
|
20240328,122600,323747815,3185,3185,3185,3185,17
|
|
20240328,122500,323693670,3185,3190,3190,3185,5
|
|
20240328,122400,323677725,3190,3190,3190,3190,501
|
|
20240328,122300,322079535,3185,3185,3185,3185,1599
|
|
20240328,122200,316986720,3185,3185,3185,3185,0
|
|
20240328,122100,316986720,3185,3190,3190,3185,199
|
|
20240328,122000,316352710,3190,3185,3190,3185,42
|
|
20240328,121900,316218935,3190,3185,3190,3185,160
|
|
20240328,121800,315708735,3185,3185,3185,3185,57
|
|
20240328,121700,315527190,3190,3185,3190,3185,168
|
|
20240328,121600,314991645,3185,3185,3185,3185,0
|
|
20240328,121500,314991645,3185,3185,3185,3185,56
|
|
20240328,121400,314813285,3185,3185,3185,3185,56
|
|
20240328,121300,314634925,3185,3185,3185,3185,38
|
|
20240328,121200,314513895,3185,3190,3190,3185,180
|
|
20240328,121100,313939990,3190,3185,3190,3185,192
|
|
20240328,121000,313327700,3185,3185,3185,3185,74
|
|
20240328,120900,313092010,3190,3185,3190,3185,164
|
|
20240328,120800,312569220,3190,3185,3190,3185,152
|
|
20240328,120700,312085095,3190,3185,3190,3185,2570
|
|
20240328,120600,303899585,3185,3185,3185,3185,240
|
|
20240328,120500,303135185,3190,3190,3190,3190,0
|
|
20240328,120400,303135185,3190,3185,3190,3185,37
|
|
20240328,120300,303017165,3190,3195,3195,3190,925
|
|
20240328,120200,300066100,3195,3190,3195,3190,2065
|
|
20240328,120100,293468675,3190,3195,3195,3190,385
|
|
20240328,120000,292240035,3190,3185,3190,3185,2033
|
|
20240328,115900,285756265,3185,3185,3185,3185,176
|
|
20240328,115800,285195705,3185,3185,3185,3185,56
|
|
20240328,115700,285017345,3185,3190,3190,3185,7
|
|
20240328,115600,284995025,3190,3190,3190,3190,15
|
|
20240328,115500,284947175,3185,3185,3185,3185,44
|
|
20240328,115400,284807035,3190,3185,3190,3185,69
|
|
20240328,115300,284587115,3190,3190,3190,3185,124
|
|
20240328,115200,284191645,3185,3185,3185,3185,42
|
|
20240328,115100,284057875,3185,3185,3190,3185,41
|
|
20240328,115000,283927280,3185,3185,3185,3185,39
|
|
20240328,114900,283803065,3185,3185,3185,3185,1288
|
|
20240328,114800,279700785,3185,3185,3185,3185,2
|
|
20240328,114700,279694415,3185,3185,3185,3185,23
|
|
20240328,114600,279621160,3185,3190,3190,3185,726
|
|
20240328,114500,277305705,3185,3185,3185,3185,39
|
|
20240328,114400,277181490,3185,3185,3185,3185,2
|
|
20240328,114300,277175120,3185,3185,3185,3185,487
|
|
20240328,114200,275624025,3190,3185,3190,3185,145
|
|
20240328,114100,275161480,3190,3190,3190,3190,0
|
|
20240328,114000,275161480,3190,3185,3190,3185,107
|
|
20240328,113900,274820160,3190,3190,3190,3190,80
|
|
20240328,113800,274564960,3190,3185,3195,3185,256
|
|
20240328,113700,273747775,3195,3190,3195,3190,1500
|
|
20240328,113600,268956105,3190,3190,3190,3190,68
|
|
20240328,113500,268739185,3185,3190,3190,3185,90
|
|
20240328,113400,268452095,3185,3185,3185,3185,0
|
|
20240328,113300,268452095,3185,3185,3185,3185,2
|
|
20240328,113200,268445725,3190,3190,3190,3190,709
|
|
20240328,113100,266184015,3190,3190,3190,3190,290
|
|
20240328,113000,265258915,3190,3190,3190,3190,1000
|
|
20240328,112900,262068915,3185,3185,3185,3185,2
|
|
20240328,112800,262062545,3190,3190,3190,3190,629
|
|
20240328,112700,260056035,3185,3185,3185,3185,1
|
|
20240328,112600,260052850,3190,3185,3190,3185,161
|
|
20240328,112500,259539410,3185,3185,3185,3180,421
|
|
20240328,112400,258198775,3180,3180,3185,3180,31
|
|
20240328,112300,258100170,3185,3185,3185,3185,201
|
|
20240328,112200,257459985,3180,3185,3185,3180,202
|
|
20240328,112100,256816620,3185,3185,3185,3185,1
|
|
20240328,112000,256813435,3180,3185,3185,3180,17
|
|
20240328,111900,256759300,3185,3185,3185,3185,325
|
|
20240328,111800,255724175,3185,3185,3185,3180,55
|
|
20240328,111700,255549255,3185,3180,3185,3180,90
|
|
20240328,111600,255262805,3185,3185,3185,3180,41
|
|
20240328,111500,255132415,3185,3185,3185,3185,47
|
|
20240328,111400,254982720,3185,3180,3185,3180,62
|
|
20240328,111300,254785260,3185,3185,3185,3185,918
|
|
20240328,111200,251861430,3185,3185,3185,3185,0
|
|
20240328,111100,251861430,3185,3190,3190,3185,431
|
|
20240328,111000,250486545,3190,3190,3190,3190,191
|
|
20240328,110900,249877255,3190,3185,3190,3180,5755
|
|
20240328,110800,231547625,3185,3185,3185,3185,84
|
|
20240328,110700,231280085,3185,3185,3185,3180,741
|
|
20240328,110600,228923005,3185,3185,3185,3185,111
|
|
20240328,110500,228569470,3180,3180,3180,3180,2
|
|
20240328,110400,228563110,3180,3180,3180,3180,0
|
|
20240328,110300,228563110,3180,3175,3180,3175,897
|
|
20240328,110200,225710655,3175,3175,3175,3175,44
|
|
20240328,110100,225570955,3180,3180,3180,3180,31
|
|
20240328,110000,225472375,3175,3175,3180,3175,985
|
|
20240328,105900,222340285,3175,3175,3175,3175,41
|
|
20240328,105800,222210110,3175,3175,3175,3175,40
|
|
20240328,105700,222083110,3175,3175,3175,3175,59
|
|
20240328,105600,221895785,3175,3175,3175,3175,2057
|
|
20240328,105500,215364810,3180,3175,3180,3175,147
|
|
20240328,105400,214897560,3175,3175,3175,3175,39
|
|
20240328,105300,214773735,3175,3175,3175,3175,40
|
|
20240328,105200,214646735,3175,3175,3175,3175,100
|
|
20240328,105100,214329235,3175,3175,3175,3175,137
|
|
20240328,105000,213894260,3175,3175,3175,3175,40
|
|
20240328,104900,213767260,3180,3180,3180,3180,100
|
|
20240328,104800,213449260,3180,3180,3180,3180,138
|
|
20240328,104700,213010420,3180,3180,3180,3180,0
|
|
20240328,104600,213010420,3180,3180,3180,3180,4
|
|
20240328,104500,212997700,3180,3180,3180,3180,3
|
|
20240328,104400,212988160,3180,3180,3180,3180,35
|
|
20240328,104300,212876860,3180,3180,3180,3180,100
|
|
20240328,104200,212558860,3180,3180,3180,3180,0
|
|
20240328,104100,212558860,3180,3180,3180,3180,1223
|
|
20240328,104000,208669720,3180,3180,3180,3180,105
|
|
20240328,103900,208335820,3180,3180,3180,3180,35
|
|
20240328,103800,208224520,3175,3180,3180,3175,104
|
|
20240328,103700,207894315,3180,3180,3180,3180,0
|
|
20240328,103600,207894315,3180,3180,3180,3180,276
|
|
20240328,103500,207016635,3180,3180,3180,3180,1267
|
|
20240328,103400,202987575,3180,3180,3180,3180,316
|
|
20240328,103300,201982695,3180,3180,3180,3180,100
|
|
20240328,103200,201664695,3180,3180,3180,3180,108
|
|
20240328,103100,201321255,3180,3180,3180,3180,10
|
|
20240328,103000,201289455,3175,3175,3175,3175,30
|
|
20240328,102900,201194205,3175,3175,3180,3175,782
|
|
20240328,102800,198710975,3175,3175,3175,3175,64
|
|
20240328,102700,198507775,3175,3175,3175,3175,10
|
|
20240328,102600,198476025,3175,3175,3175,3175,30
|
|
20240328,102500,198380775,3180,3175,3180,3175,100
|
|
20240328,102400,198063205,3180,3180,3180,3180,0
|
|
20240328,102300,198063205,3180,3175,3180,3175,267
|
|
20240328,102200,197215145,3175,3170,3175,3170,450
|
|
20240328,102100,195787395,3170,3170,3170,3170,38
|
|
20240328,102000,195666935,3170,3170,3170,3170,37
|
|
20240328,101900,195549645,3175,3175,3175,3175,10
|
|
20240328,101800,195517895,3175,3175,3175,3175,0
|
|
20240328,101700,195517895,3175,3175,3175,3175,77
|
|
20240328,101600,195273420,3175,3175,3175,3175,21
|
|
20240328,101500,195206745,3175,3175,3175,3175,0
|
|
20240328,101400,195206745,3175,3175,3175,3170,191
|
|
20240328,101300,194601020,3175,3175,3175,3175,1
|
|
20240328,101200,194597845,3175,3175,3175,3175,0
|
|
20240328,101100,194597845,3175,3175,3175,3170,55
|
|
20240328,101000,194423285,3175,3175,3175,3175,143
|
|
20240328,100900,193969260,3175,3175,3175,3175,11
|
|
20240328,100800,193934335,3175,3175,3175,3175,0
|
|
20240328,100700,193934335,3175,3175,3175,3175,234
|
|
20240328,100600,193191385,3175,3175,3175,3175,42
|
|
20240328,100500,193058035,3175,3175,3175,3175,70
|
|
20240328,100400,192835785,3180,3180,3180,3180,2
|
|
20240328,100300,192829425,3180,3180,3180,3180,2
|
|
20240328,100200,192823065,3180,3170,3180,3165,4233
|
|
20240328,100100,179406500,3175,3175,3175,3175,101
|
|
20240328,100000,179085825,3175,3175,3175,3175,3
|
|
20240328,095900,179076300,3170,3180,3180,3170,1478
|
|
20240328,095800,174386040,3180,3180,3180,3180,127
|
|
20240328,095700,173982180,3180,3175,3180,3175,751
|
|
20240328,095600,171595060,3175,3175,3175,3175,22
|
|
20240328,095500,171525210,3175,3175,3175,3175,34
|
|
20240328,095400,171417260,3175,3175,3175,3175,0
|
|
20240328,095300,171417260,3175,3170,3175,3170,879
|
|
20240328,095200,168630825,3170,3170,3170,3170,2956
|
|
20240328,095100,159260305,3170,3165,3170,3165,2254
|
|
20240328,095000,152121395,3165,3170,3170,3165,1105
|
|
20240328,094900,148619045,3170,3170,3175,3170,714
|
|
20240328,094800,146355620,3170,3175,3180,3170,422
|
|
20240328,094700,145016710,3175,3175,3175,3175,220
|
|
20240328,094600,144318210,3175,3175,3175,3175,301
|
|
20240328,094500,143362535,3175,3175,3175,3175,38
|
|
20240328,094400,143241885,3175,3175,3175,3175,76
|
|
20240328,094300,143000585,3180,3180,3180,3180,15
|
|
20240328,094200,142952885,3180,3175,3180,3175,348
|
|
20240328,094100,141847965,3175,3170,3180,3170,23
|
|
20240328,094000,141774985,3170,3170,3180,3170,265
|
|
20240328,093900,140933615,3175,3170,3175,3170,100
|
|
20240328,093800,140616415,3170,3170,3175,3170,91
|
|
20240328,093700,140327780,3170,3175,3175,3170,215
|
|
20240328,093600,139645210,3175,3175,3175,3175,894
|
|
20240328,093500,136806760,3175,3170,3175,3170,2182
|
|
20240328,093400,129883260,3170,3170,3170,3170,11
|
|
20240328,093300,129848390,3170,3170,3170,3170,1398
|
|
20240328,093200,125416730,3170,3170,3170,3170,183
|
|
20240328,093100,124836620,3175,3170,3175,3160,5417
|
|
20240328,093000,107697045,3175,3175,3175,3175,262
|
|
20240328,092900,106865195,3170,3170,3170,3170,2230
|
|
20240328,092800,99796095,3170,3170,3170,3170,21
|
|
20240328,092700,99729525,3170,3170,3170,3165,289
|
|
20240328,092600,98813570,3170,3170,3170,3165,48
|
|
20240328,092500,98661430,3170,3170,3170,3170,117
|
|
20240328,092400,98290540,3170,3165,3170,3165,220
|
|
20240328,092300,97594140,3165,3170,3170,3165,1204
|
|
20240328,092200,93782460,3170,3165,3170,3165,26
|
|
20240328,092100,93700140,3170,3170,3170,3170,501
|
|
20240328,092000,92111970,3170,3170,3170,3170,43
|
|
20240328,091900,91975660,3170,3170,3170,3170,200
|
|
20240328,091800,91341660,3170,3170,3170,3170,445
|
|
20240328,091700,89931010,3170,3175,3175,3170,1001
|
|
20240328,091600,86755335,3170,3175,3175,3170,76
|
|
20240328,091500,86514260,3175,3180,3185,3175,3474
|
|
20240328,091400,75467305,3185,3180,3185,3180,56
|
|
20240328,091300,75289020,3185,3185,3185,3175,1491
|
|
20240328,091200,70547300,3180,3180,3195,3175,2306
|
|
20240328,091100,63217260,3175,3175,3180,3175,5535
|
|
20240328,091000,45642805,3170,3170,3170,3170,1392
|
|
20240328,090900,41230165,3170,3170,3170,3170,2
|
|
20240328,090800,41223825,3165,3165,3165,3165,1026
|
|
20240328,090700,37976535,3165,3160,3165,3160,386
|
|
20240328,090600,36756725,3165,3165,3165,3160,3307
|
|
20240328,090500,26306560,3165,3165,3165,3160,2591
|
|
20240328,090400,18113545,3170,3170,3170,3170,79
|
|
20240328,090300,17863115,3170,3170,3175,3170,1912
|
|
20240328,090200,11802010,3170,3170,3170,3170,504
|
|
20240328,090100,10204330,3175,3175,3175,3175,36
|
|
20240328,090000,10090030,3175,3165,3175,3165,3188
|