661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,195800,996452535,3125,3125,3125,3125,7023
|
|
20240329,195700,996452535,3125,3125,3125,3125,0
|
|
20240329,195600,996452535,3125,3125,3125,3125,0
|
|
20240329,195500,996452535,3125,3125,3125,3125,0
|
|
20240329,195400,996452535,3125,3125,3125,3125,0
|
|
20240329,195300,996452535,3125,3125,3125,3125,0
|
|
20240329,195200,996452535,3125,3125,3125,3125,0
|
|
20240329,195100,996452535,3125,3125,3125,3125,0
|
|
20240329,195000,996452535,3125,3125,3125,3125,0
|
|
20240329,194900,996452535,3125,3125,3125,3125,0
|
|
20240329,194800,996452535,3125,3125,3125,3125,0
|
|
20240329,194700,996452535,3125,3125,3125,3125,0
|
|
20240329,194600,996452535,3125,3125,3125,3125,0
|
|
20240329,194500,996452535,3125,3125,3125,3125,0
|
|
20240329,194400,996452535,3125,3125,3125,3125,0
|
|
20240329,194300,996452535,3125,3125,3125,3125,0
|
|
20240329,194200,996452535,3125,3125,3125,3125,0
|
|
20240329,194100,996452535,3125,3125,3125,3125,0
|
|
20240329,194000,996452535,3125,3125,3125,3125,0
|
|
20240329,193900,996452535,3125,3125,3125,3125,0
|
|
20240329,193800,996452535,3125,3125,3125,3125,0
|
|
20240329,193700,996452535,3125,3125,3125,3125,0
|
|
20240329,193600,996452535,3125,3125,3125,3125,0
|
|
20240329,193500,996452535,3125,3125,3125,3125,0
|
|
20240329,193400,996452535,3125,3125,3125,3125,0
|
|
20240329,193300,996452535,3125,3125,3125,3125,0
|
|
20240329,193200,996452535,3125,3125,3125,3125,0
|
|
20240329,193100,996452535,3125,3125,3125,3125,0
|
|
20240329,193000,996452535,3125,3125,3125,3125,0
|
|
20240329,192900,996452535,3125,3125,3125,3125,0
|
|
20240329,192800,996452535,3125,3125,3125,3125,7023
|
|
20240329,192700,996452535,3125,3125,3125,3125,0
|
|
20240329,192600,996452535,3125,3125,3125,3125,0
|
|
20240329,192500,996452535,3125,3125,3125,3125,0
|
|
20240329,192400,996452535,3125,3125,3125,3125,0
|
|
20240329,192300,996452535,3125,3125,3125,3125,0
|
|
20240329,192200,996452535,3125,3125,3125,3125,0
|
|
20240329,192100,996452535,3125,3125,3125,3125,0
|
|
20240329,192000,996452535,3125,3125,3125,3125,0
|
|
20240329,191900,996452535,3125,3125,3125,3125,0
|
|
20240329,191800,996452535,3125,3125,3125,3125,0
|
|
20240329,191700,996452535,3125,3125,3125,3125,0
|
|
20240329,191600,996452535,3125,3125,3125,3125,0
|
|
20240329,191500,996452535,3125,3125,3125,3125,0
|
|
20240329,191400,996452535,3125,3125,3125,3125,0
|
|
20240329,191300,996452535,3125,3125,3125,3125,0
|
|
20240329,191200,996452535,3125,3125,3125,3125,0
|
|
20240329,191100,996452535,3125,3125,3125,3125,0
|
|
20240329,191000,996452535,3125,3125,3125,3125,0
|
|
20240329,190900,996452535,3125,3125,3125,3125,0
|
|
20240329,190800,996452535,3125,3125,3125,3125,0
|
|
20240329,190700,996452535,3125,3125,3125,3125,0
|
|
20240329,190600,996452535,3125,3125,3125,3125,0
|
|
20240329,190500,996452535,3125,3125,3125,3125,0
|
|
20240329,190400,996452535,3125,3125,3125,3125,0
|
|
20240329,190300,996452535,3125,3125,3125,3125,0
|
|
20240329,190200,996452535,3125,3125,3125,3125,0
|
|
20240329,190100,996452535,3125,3125,3125,3125,0
|
|
20240329,190000,996452535,3125,3125,3125,3125,0
|
|
20240329,185900,996452535,3125,3125,3125,3125,0
|
|
20240329,185800,996452535,3125,3125,3125,3125,7023
|
|
20240329,185700,996452535,3125,3125,3125,3125,0
|
|
20240329,185600,996452535,3125,3125,3125,3125,0
|
|
20240329,185500,996452535,3125,3125,3125,3125,0
|
|
20240329,185400,996452535,3125,3125,3125,3125,0
|
|
20240329,185300,996452535,3125,3125,3125,3125,0
|
|
20240329,185200,996452535,3125,3125,3125,3125,0
|
|
20240329,185100,996452535,3125,3125,3125,3125,0
|
|
20240329,185000,996452535,3125,3125,3125,3125,0
|
|
20240329,184900,996452535,3125,3125,3125,3125,0
|
|
20240329,184800,996452535,3125,3125,3125,3125,0
|
|
20240329,184700,996452535,3125,3125,3125,3125,0
|
|
20240329,184600,996452535,3125,3125,3125,3125,0
|
|
20240329,184500,996452535,3125,3125,3125,3125,0
|
|
20240329,184400,996452535,3125,3125,3125,3125,0
|
|
20240329,184300,996452535,3125,3125,3125,3125,0
|
|
20240329,184200,996452535,3125,3125,3125,3125,0
|
|
20240329,184100,996452535,3125,3125,3125,3125,0
|
|
20240329,184000,996452535,3125,3125,3125,3125,0
|
|
20240329,183900,996452535,3125,3125,3125,3125,0
|
|
20240329,183800,996452535,3125,3125,3125,3125,0
|
|
20240329,183700,996452535,3125,3125,3125,3125,0
|
|
20240329,183600,996452535,3125,3125,3125,3125,0
|
|
20240329,183500,996452535,3125,3125,3125,3125,0
|
|
20240329,183400,996452535,3125,3125,3125,3125,0
|
|
20240329,183300,996452535,3125,3125,3125,3125,0
|
|
20240329,183200,996452535,3125,3125,3125,3125,0
|
|
20240329,183100,996452535,3125,3125,3125,3125,0
|
|
20240329,183000,996452535,3125,3125,3125,3125,0
|
|
20240329,182900,996452535,3125,3125,3125,3125,0
|
|
20240329,182800,996452535,3125,3125,3125,3125,7023
|
|
20240329,182700,996452535,3125,3125,3125,3125,0
|
|
20240329,182600,996452535,3125,3125,3125,3125,0
|
|
20240329,182500,996452535,3125,3125,3125,3125,0
|
|
20240329,182400,996452535,3125,3125,3125,3125,0
|
|
20240329,182300,996452535,3125,3125,3125,3125,0
|
|
20240329,182200,996452535,3125,3125,3125,3125,0
|
|
20240329,182100,996452535,3125,3125,3125,3125,0
|
|
20240329,182000,996452535,3125,3125,3125,3125,0
|
|
20240329,181900,996452535,3125,3125,3125,3125,0
|
|
20240329,181800,996452535,3125,3125,3125,3125,0
|
|
20240329,181700,996452535,3125,3125,3125,3125,0
|
|
20240329,181600,996452535,3125,3125,3125,3125,0
|
|
20240329,181500,996452535,3125,3125,3125,3125,0
|
|
20240329,181400,996452535,3125,3125,3125,3125,0
|
|
20240329,181300,996452535,3125,3125,3125,3125,0
|
|
20240329,181200,996452535,3125,3125,3125,3125,0
|
|
20240329,181100,996452535,3125,3125,3125,3125,0
|
|
20240329,181000,996452535,3125,3125,3125,3125,0
|
|
20240329,180900,996452535,3125,3125,3125,3125,0
|
|
20240329,180800,996452535,3125,3125,3125,3125,0
|
|
20240329,180700,996452535,3125,3125,3125,3125,0
|
|
20240329,180600,996452535,3125,3125,3125,3125,0
|
|
20240329,180500,996452535,3125,3125,3125,3125,0
|
|
20240329,180400,996452535,3125,3125,3125,3125,0
|
|
20240329,180300,996452535,3125,3125,3125,3125,0
|
|
20240329,180200,996452535,3125,3125,3125,3125,0
|
|
20240329,180100,996452535,3125,3125,3125,3125,0
|
|
20240329,180000,996452535,3125,3125,3125,3125,0
|
|
20240329,175900,996452535,3125,3125,3125,3125,0
|
|
20240329,175800,996452535,3125,3125,3125,3125,7023
|
|
20240329,175700,996452535,3125,3125,3125,3125,0
|
|
20240329,175600,996452535,3125,3125,3125,3125,0
|
|
20240329,175500,996452535,3125,3125,3125,3125,0
|
|
20240329,175400,996452535,3125,3125,3125,3125,0
|
|
20240329,175300,996452535,3125,3125,3125,3125,0
|
|
20240329,175200,996452535,3125,3125,3125,3125,0
|
|
20240329,175100,996452535,3125,3125,3125,3125,0
|
|
20240329,175000,996452535,3125,3125,3125,3125,0
|
|
20240329,174900,996452535,3125,3125,3125,3125,0
|
|
20240329,174800,996452535,3125,3125,3125,3125,0
|
|
20240329,174700,996452535,3125,3125,3125,3125,0
|
|
20240329,174600,996452535,3125,3125,3125,3125,0
|
|
20240329,174500,996452535,3125,3125,3125,3125,0
|
|
20240329,174400,996452535,3125,3125,3125,3125,0
|
|
20240329,174300,996452535,3125,3125,3125,3125,0
|
|
20240329,174200,996452535,3125,3125,3125,3125,0
|
|
20240329,174100,996452535,3125,3125,3125,3125,0
|
|
20240329,174000,996452535,3125,3125,3125,3125,0
|
|
20240329,173900,996452535,3125,3125,3125,3125,0
|
|
20240329,173800,996452535,3125,3125,3125,3125,0
|
|
20240329,173700,996452535,3125,3125,3125,3125,0
|
|
20240329,173600,996452535,3125,3125,3125,3125,0
|
|
20240329,173500,996452535,3125,3125,3125,3125,0
|
|
20240329,173400,996452535,3125,3125,3125,3125,0
|
|
20240329,173300,996452535,3125,3125,3125,3125,0
|
|
20240329,173200,996452535,3125,3125,3125,3125,0
|
|
20240329,173100,996452535,3125,3125,3125,3125,0
|
|
20240329,173000,996452535,3125,3125,3125,3125,0
|
|
20240329,172900,996452535,3125,3125,3125,3125,0
|
|
20240329,172800,996452535,3125,3125,3125,3125,7023
|
|
20240329,172700,996452535,3125,3125,3125,3125,0
|
|
20240329,172600,996452535,3125,3125,3125,3125,0
|
|
20240329,172500,996452535,3125,3125,3125,3125,0
|
|
20240329,172400,996452535,3125,3125,3125,3125,0
|
|
20240329,172300,996452535,3125,3125,3125,3125,0
|
|
20240329,172200,996452535,3125,3125,3125,3125,0
|
|
20240329,172100,996452535,3125,3125,3125,3125,0
|
|
20240329,172000,996452535,3125,3125,3125,3125,0
|
|
20240329,171900,996452535,3125,3125,3125,3125,0
|
|
20240329,171800,996452535,3125,3125,3125,3125,0
|
|
20240329,171700,996452535,3125,3125,3125,3125,0
|
|
20240329,171600,996452535,3125,3125,3125,3125,0
|
|
20240329,171500,996452535,3125,3125,3125,3125,0
|
|
20240329,171400,996452535,3125,3125,3125,3125,0
|
|
20240329,171300,996452535,3125,3125,3125,3125,0
|
|
20240329,171200,996452535,3125,3125,3125,3125,0
|
|
20240329,171100,996452535,3125,3125,3125,3125,0
|
|
20240329,171000,996452535,3125,3125,3125,3125,0
|
|
20240329,170900,996452535,3125,3125,3125,3125,0
|
|
20240329,170800,996452535,3125,3125,3125,3125,0
|
|
20240329,170700,996452535,3125,3125,3125,3125,0
|
|
20240329,170600,996452535,3125,3125,3125,3125,0
|
|
20240329,170500,996452535,3125,3125,3125,3125,0
|
|
20240329,170400,996452535,3125,3125,3125,3125,0
|
|
20240329,170300,996452535,3125,3125,3125,3125,0
|
|
20240329,170200,996452535,3125,3125,3125,3125,0
|
|
20240329,170100,996452535,3125,3125,3125,3125,0
|
|
20240329,170000,996452535,3125,3125,3125,3125,0
|
|
20240329,165900,996452535,3125,3125,3125,3125,0
|
|
20240329,165800,996452535,3125,3125,3125,3125,7023
|
|
20240329,165700,996452535,3125,3125,3125,3125,0
|
|
20240329,165600,996452535,3125,3125,3125,3125,0
|
|
20240329,165500,996452535,3125,3125,3125,3125,0
|
|
20240329,165400,996452535,3125,3125,3125,3125,0
|
|
20240329,165300,996452535,3125,3125,3125,3125,0
|
|
20240329,165200,996452535,3125,3125,3125,3125,0
|
|
20240329,165100,996452535,3125,3125,3125,3125,0
|
|
20240329,165000,996452535,3125,3125,3125,3125,0
|
|
20240329,164900,996452535,3125,3125,3125,3125,0
|
|
20240329,164800,996452535,3125,3125,3125,3125,0
|
|
20240329,164700,996452535,3125,3125,3125,3125,0
|
|
20240329,164600,996452535,3125,3125,3125,3125,0
|
|
20240329,164500,996452535,3125,3125,3125,3125,0
|
|
20240329,164400,996452535,3125,3125,3125,3125,0
|
|
20240329,164300,996452535,3125,3125,3125,3125,0
|
|
20240329,164200,996452535,3125,3125,3125,3125,0
|
|
20240329,164100,996452535,3125,3125,3125,3125,0
|
|
20240329,164000,996452535,3125,3125,3125,3125,0
|
|
20240329,163900,996452535,3125,3125,3125,3125,0
|
|
20240329,163800,996452535,3125,3125,3125,3125,0
|
|
20240329,163700,996452535,3125,3125,3125,3125,0
|
|
20240329,163600,996452535,3125,3125,3125,3125,0
|
|
20240329,163500,996452535,3125,3125,3125,3125,0
|
|
20240329,163400,996452535,3125,3125,3125,3125,0
|
|
20240329,163300,996452535,3125,3125,3125,3125,0
|
|
20240329,163200,996452535,3125,3125,3125,3125,0
|
|
20240329,163100,996452535,3125,3125,3125,3125,0
|
|
20240329,163000,996452535,3125,3125,3125,3125,0
|
|
20240329,162900,996452535,3125,3125,3125,3125,0
|
|
20240329,162800,996452535,3125,3125,3125,3125,7023
|
|
20240329,162700,996452535,3125,3125,3125,3125,0
|
|
20240329,162600,996452535,3125,3125,3125,3125,0
|
|
20240329,162500,996452535,3125,3125,3125,3125,0
|
|
20240329,162400,996452535,3125,3125,3125,3125,0
|
|
20240329,162300,996452535,3125,3125,3125,3125,0
|
|
20240329,162200,996452535,3125,3125,3125,3125,0
|
|
20240329,162100,996452535,3125,3125,3125,3125,0
|
|
20240329,162000,996452535,3125,3125,3125,3125,0
|
|
20240329,161900,996452535,3125,3125,3125,3125,0
|
|
20240329,161800,996452535,3125,3125,3125,3125,0
|
|
20240329,161700,996452535,3125,3125,3125,3125,0
|
|
20240329,161600,996452535,3125,3125,3125,3125,0
|
|
20240329,161500,996452535,3125,3125,3125,3125,0
|
|
20240329,161400,996452535,3125,3125,3125,3125,0
|
|
20240329,161300,996452535,3125,3125,3125,3125,0
|
|
20240329,161200,996452535,3125,3125,3125,3125,0
|
|
20240329,161100,996452535,3125,3125,3125,3125,0
|
|
20240329,161000,996452535,3125,3125,3125,3125,0
|
|
20240329,160900,996452535,3125,3125,3125,3125,0
|
|
20240329,160800,996452535,3125,3125,3125,3125,0
|
|
20240329,160700,996452535,3125,3125,3125,3125,0
|
|
20240329,160600,996452535,3125,3125,3125,3125,0
|
|
20240329,160500,996452535,3125,3125,3125,3125,0
|
|
20240329,160400,996452535,3125,3125,3125,3125,0
|
|
20240329,160300,996452535,3125,3125,3125,3125,0
|
|
20240329,160200,996452535,3125,3125,3125,3125,0
|
|
20240329,160100,996452535,3125,3125,3125,3125,0
|
|
20240329,160000,996452535,3125,3125,3125,3125,0
|
|
20240329,155900,996452535,3125,3125,3125,3125,0
|
|
20240329,155800,996452535,3125,3125,3125,3125,7023
|
|
20240329,155700,996452535,3125,3125,3125,3125,0
|
|
20240329,155600,996452535,3125,3125,3125,3125,0
|
|
20240329,155500,996452535,3125,3125,3125,3125,0
|
|
20240329,155400,996452535,3125,3125,3125,3125,0
|
|
20240329,155300,996452535,3125,3125,3125,3125,0
|
|
20240329,155200,996452535,3125,3125,3125,3125,0
|
|
20240329,155100,996452535,3125,3125,3125,3125,0
|
|
20240329,155000,996452535,3125,3125,3125,3125,0
|
|
20240329,154900,996452535,3125,3125,3125,3125,0
|
|
20240329,154800,996452535,3125,3125,3125,3125,0
|
|
20240329,154700,996452535,3125,3125,3125,3125,0
|
|
20240329,154600,996452535,3125,3125,3125,3125,0
|
|
20240329,154500,996452535,3125,3125,3125,3125,0
|
|
20240329,154400,996452535,3125,3125,3125,3125,0
|
|
20240329,154300,996452535,3125,3125,3125,3125,0
|
|
20240329,154200,996452535,3125,3125,3125,3125,0
|
|
20240329,154100,996452535,3125,3125,3125,3125,0
|
|
20240329,154000,996452535,3125,3125,3125,3125,0
|
|
20240329,153900,996452535,3125,3125,3125,3125,0
|
|
20240329,153800,996452535,3125,3125,3125,3125,0
|
|
20240329,153700,996452535,3125,3125,3125,3125,0
|
|
20240329,153600,996452535,3125,3125,3125,3125,0
|
|
20240329,153500,996452535,3125,3125,3125,3125,0
|
|
20240329,153400,996452535,3125,3125,3125,3125,0
|
|
20240329,153300,996452535,3125,3125,3125,3125,0
|
|
20240329,153200,996452535,3125,3125,3125,3125,0
|
|
20240329,153100,996452535,3125,3125,3125,3125,0
|
|
20240329,153000,996452535,3125,3125,3125,3125,7023
|
|
20240329,152900,974505660,3120,3120,3120,3120,0
|
|
20240329,152800,974505660,3120,3120,3120,3120,0
|
|
20240329,152700,974505660,3120,3120,3120,3120,0
|
|
20240329,152600,974505660,3120,3120,3120,3120,0
|
|
20240329,152500,974505660,3120,3120,3120,3120,0
|
|
20240329,152400,974505660,3120,3120,3120,3120,0
|
|
20240329,152300,974505660,3120,3120,3120,3120,0
|
|
20240329,152200,974505660,3120,3120,3120,3120,0
|
|
20240329,152100,974505660,3120,3120,3120,3120,0
|
|
20240329,152000,974505660,3120,3120,3120,3120,0
|
|
20240329,151900,974505660,3120,3115,3120,3115,510
|
|
20240329,151800,972914510,3115,3115,3120,3115,516
|
|
20240329,151700,971306805,3120,3115,3120,3115,225
|
|
20240329,151600,970605630,3115,3115,3120,3115,338
|
|
20240329,151500,969552710,3115,3115,3120,3115,502
|
|
20240329,151400,967988965,3115,3120,3125,3115,713
|
|
20240329,151300,965765400,3120,3125,3125,3120,183
|
|
20240329,151200,965194430,3120,3115,3120,3115,2053
|
|
20240329,151100,958797070,3115,3120,3120,3115,138
|
|
20240329,151000,958366545,3120,3120,3120,3115,312
|
|
20240329,150900,957393265,3115,3120,3120,3115,638
|
|
20240329,150800,955405620,3120,3115,3120,3115,207
|
|
20240329,150700,954760775,3120,3120,3120,3115,599
|
|
20240329,150600,952893340,3125,3120,3125,3120,338
|
|
20240329,150500,951837410,3115,3120,3120,3115,202
|
|
20240329,150400,951208100,3120,3120,3120,3115,603
|
|
20240329,150300,949329680,3120,3115,3120,3115,94
|
|
20240329,150200,949036580,3115,3115,3115,3115,295
|
|
20240329,150100,948117655,3120,3120,3120,3115,501
|
|
20240329,150000,946556775,3120,3115,3120,3115,102
|
|
20240329,145900,946238995,3115,3115,3120,3115,303
|
|
20240329,145800,945295100,3115,3120,3120,3115,457
|
|
20240329,145700,943869565,3120,3120,3125,3120,332
|
|
20240329,145600,942833675,3120,3120,3125,3120,106
|
|
20240329,145500,942502945,3120,3120,3120,3120,1355
|
|
20240329,145400,938275345,3125,3125,3125,3115,906
|
|
20240329,145300,935445275,3115,3125,3125,3115,87
|
|
20240329,145200,935173910,3120,3115,3120,3115,945
|
|
20240329,145100,932228170,3120,3120,3120,3120,31
|
|
20240329,145000,932131450,3120,3110,3120,3110,9226
|
|
20240329,144900,903394110,3115,3115,3115,3110,1138
|
|
20240329,144800,899854765,3115,3115,3115,3110,208
|
|
20240329,144700,899207585,3115,3110,3115,3105,5119
|
|
20240329,144600,883288040,3110,3115,3115,3110,653
|
|
20240329,144500,881256120,3110,3115,3115,3110,530
|
|
20240329,144400,879606630,3115,3110,3115,3110,664
|
|
20240329,144300,877541020,3110,3110,3115,3110,733
|
|
20240329,144200,875259790,3110,3115,3115,3110,1091
|
|
20240329,144100,871864525,3115,3115,3115,3110,627
|
|
20240329,144000,869913565,3110,3115,3115,3110,6216
|
|
20240329,143900,850580840,3115,3110,3115,3110,80
|
|
20240329,143800,850331940,3110,3115,3115,3110,1057
|
|
20240329,143700,847042460,3110,3110,3110,3110,404
|
|
20240329,143600,845786020,3110,3110,3110,3110,1552
|
|
20240329,143500,840959300,3110,3115,3115,3110,546
|
|
20240329,143400,839261230,3115,3110,3115,3110,474
|
|
20240329,143300,837785485,3110,3110,3115,3110,869
|
|
20240329,143200,835082070,3110,3110,3115,3110,350
|
|
20240329,143100,833991915,3115,3115,3115,3110,513
|
|
20240329,143000,832394900,3115,3110,3115,3110,562
|
|
20240329,142900,830646980,3110,3110,3115,3110,175
|
|
20240329,142800,830102590,3110,3110,3115,3110,342
|
|
20240329,142700,829038945,3110,3110,3115,3110,463
|
|
20240329,142600,827598995,3110,3110,3115,3110,167
|
|
20240329,142500,827079575,3110,3115,3115,3110,146
|
|
20240329,142400,826625490,3115,3115,3120,3115,2092
|
|
20240329,142300,820108900,3115,3120,3125,3115,308
|
|
20240329,142200,819148685,3120,3115,3120,3115,117
|
|
20240329,142100,818783825,3120,3120,3120,3120,460
|
|
20240329,142000,817348625,3125,3120,3125,3120,441
|
|
20240329,141900,815972685,3125,3125,3125,3125,259
|
|
20240329,141800,815163310,3120,3120,3120,3120,521
|
|
20240329,141700,813537790,3120,3125,3125,3120,259
|
|
20240329,141600,812729210,3125,3120,3125,3120,1764
|
|
20240329,141500,807225265,3115,3115,3120,3115,322
|
|
20240329,141400,806222010,3110,3110,3115,3110,1413
|
|
20240329,141300,801822530,3110,3115,3115,3110,781
|
|
20240329,141200,799390250,3115,3115,3115,3115,602
|
|
20240329,141100,797515020,3115,3120,3120,3115,289
|
|
20240329,141000,796614635,3120,3115,3120,3115,436
|
|
20240329,140900,795256490,3115,3115,3115,3115,248
|
|
20240329,140800,794483970,3120,3115,3120,3115,267
|
|
20240329,140700,793651690,3120,3115,3120,3115,510
|
|
20240329,140600,792062690,3115,3115,3120,3115,777
|
|
20240329,140500,789640750,3120,3115,3120,3115,21
|
|
20240329,140400,789575265,3120,3115,3120,3115,673
|
|
20240329,140300,787478045,3115,3115,3115,3115,275
|
|
20240329,140200,786621420,3115,3115,3115,3115,408
|
|
20240329,140100,785350500,3115,3115,3115,3115,605
|
|
20240329,140000,783465925,3115,3115,3115,3115,203
|
|
20240329,135900,782833580,3115,3120,3120,3115,563
|
|
20240329,135800,781077425,3115,3115,3115,3115,670
|
|
20240329,135700,778990375,3115,3115,3115,3110,215
|
|
20240329,135600,778320715,3110,3110,3110,3110,819
|
|
20240329,135500,775773625,3110,3115,3115,3110,597
|
|
20240329,135400,773916905,3110,3115,3115,3110,605
|
|
20240329,135300,772035005,3115,3115,3115,3115,524
|
|
20240329,135200,770402745,3115,3115,3115,3115,170
|
|
20240329,135100,769873195,3115,3115,3115,3115,341
|
|
20240329,135000,768810980,3115,3115,3115,3115,422
|
|
20240329,134900,767496450,3115,3115,3115,3115,735
|
|
20240329,134800,765206925,3115,3115,3115,3115,1577
|
|
20240329,134700,760294570,3110,3115,3115,3110,3206
|
|
20240329,134600,750310355,3110,3110,3115,3110,376
|
|
20240329,134500,749140485,3110,3115,3115,3110,113
|
|
20240329,134400,748789040,3110,3110,3115,3110,1012
|
|
20240329,134300,745640215,3110,3115,3115,3110,700
|
|
20240329,134200,743463100,3110,3110,3115,3110,118
|
|
20240329,134100,743095665,3110,3110,3110,3110,2576
|
|
20240329,134000,735084305,3110,3110,3115,3110,181
|
|
20240329,133900,734521390,3110,3110,3115,3110,606
|
|
20240329,133800,732636410,3110,3110,3115,3110,308
|
|
20240329,133700,731678395,3110,3110,3115,3110,94
|
|
20240329,133600,731385950,3110,3110,3110,3110,535
|
|
20240329,133500,729722100,3110,3110,3115,3110,864
|
|
20240329,133400,727032885,3110,3115,3115,3110,194
|
|
20240329,133300,726429245,3115,3110,3115,3110,584
|
|
20240329,133200,724612250,3110,3110,3115,3110,590
|
|
20240329,133100,722776720,3115,3115,3115,3115,384
|
|
20240329,133000,721580560,3115,3110,3115,3110,756
|
|
20240329,132900,719229095,3115,3115,3115,3110,310
|
|
20240329,132800,718264925,3115,3115,3115,3110,75
|
|
20240329,132700,718031400,3115,3115,3115,3110,1000
|
|
20240329,132600,714919880,3115,3115,3115,3110,72
|
|
20240329,132500,714695850,3110,3115,3115,3110,121
|
|
20240329,132400,714319185,3110,3110,3115,3110,1470
|
|
20240329,132300,709747435,3110,3115,3115,3110,2281
|
|
20240329,132200,702642385,3110,3115,3115,3110,10781
|
|
20240329,132100,669060780,3115,3115,3115,3115,5710
|
|
20240329,132000,651274130,3115,3120,3120,3115,815
|
|
20240329,131900,648731600,3120,3120,3120,3120,1203
|
|
20240329,131800,644978240,3120,3120,3125,3120,398
|
|
20240329,131700,643736455,3120,3120,3120,3120,632
|
|
20240329,131600,641764615,3120,3120,3120,3120,500
|
|
20240329,131500,640204615,3120,3125,3125,3120,526
|
|
20240329,131400,638562780,3120,3120,3120,3120,166
|
|
20240329,131300,638044860,3120,3125,3125,3120,964
|
|
20240329,131200,635037095,3120,3120,3120,3120,192
|
|
20240329,131100,634438055,3120,3120,3120,3120,72
|
|
20240329,131000,634213415,3120,3120,3120,3120,687
|
|
20240329,130900,632069975,3120,3120,3120,3120,108
|
|
20240329,130800,631733015,3120,3120,3120,3120,1171
|
|
20240329,130700,628079495,3125,3125,3125,3120,401
|
|
20240329,130600,626826875,3125,3125,3125,3125,58
|
|
20240329,130500,626645625,3125,3125,3130,3125,546
|
|
20240329,130400,624939370,3125,3120,3125,3120,1212
|
|
20240329,130300,621152135,3125,3120,3125,3120,501
|
|
20240329,130200,619586715,3120,3120,3120,3120,588
|
|
20240329,130100,617752155,3120,3120,3125,3120,233
|
|
20240329,130000,617025190,3125,3120,3125,3120,2147
|
|
20240329,125900,610316515,3125,3125,3125,3125,829
|
|
20240329,125800,607725890,3125,3125,3130,3125,146
|
|
20240329,125700,607269590,3125,3125,3125,3125,392
|
|
20240329,125600,606044590,3120,3120,3120,3120,593
|
|
20240329,125500,604194430,3120,3120,3120,3120,147
|
|
20240329,125400,603735790,3125,3120,3125,3120,288
|
|
20240329,125300,602836295,3120,3125,3125,3120,573
|
|
20240329,125200,601045735,3120,3125,3125,3120,236
|
|
20240329,125100,600308815,3120,3120,3120,3120,471
|
|
20240329,125000,598839295,3120,3125,3125,3120,317
|
|
20240329,124900,597848810,3125,3125,3125,3125,221
|
|
20240329,124800,597158185,3125,3120,3125,3120,656
|
|
20240329,124700,595110855,3120,3125,3125,3120,252
|
|
20240329,124600,594323615,3125,3125,3125,3120,92
|
|
20240329,124500,594036315,3120,3125,3125,3120,690
|
|
20240329,124400,591882705,3125,3125,3125,3125,40
|
|
20240329,124300,591757705,3125,3125,3125,3125,410
|
|
20240329,124200,590476455,3125,3125,3125,3120,625
|
|
20240329,124100,588524110,3125,3115,3125,3115,59
|
|
20240329,124000,588339965,3115,3120,3120,3115,1048
|
|
20240329,123900,585070710,3120,3120,3125,3115,3492
|
|
20240329,123800,574177545,3120,3120,3120,3120,186
|
|
20240329,123700,573597225,3120,3125,3125,3120,17422
|
|
20240329,123600,519240435,3125,3125,3125,3125,438
|
|
20240329,123500,517871685,3125,3125,3125,3125,101
|
|
20240329,123400,517556060,3125,3125,3125,3125,437
|
|
20240329,123300,516190435,3125,3125,3130,3125,504
|
|
20240329,123200,514614635,3125,3125,3125,3125,1007
|
|
20240329,123100,511467760,3125,3125,3130,3125,633
|
|
20240329,123000,509489610,3125,3130,3130,3125,179
|
|
20240329,122900,508930080,3130,3125,3130,3125,50
|
|
20240329,122800,508773815,3125,3120,3125,3120,702
|
|
20240329,122700,506583385,3125,3120,3125,3120,3610
|
|
20240329,122600,495319475,3120,3120,3120,3120,136
|
|
20240329,122500,494895155,3120,3125,3125,3120,625
|
|
20240329,122400,492942975,3125,3125,3125,3125,252
|
|
20240329,122300,492155475,3120,3125,3125,3120,234
|
|
20240329,122200,491424825,3120,3120,3125,3120,1612
|
|
20240329,122100,486395305,3120,3130,3130,3120,249
|
|
20240329,122000,485617565,3120,3125,3125,3120,515
|
|
20240329,121900,484008565,3130,3130,3130,3125,795
|
|
20240329,121800,481520995,3125,3130,3130,3125,218
|
|
20240329,121700,480839560,3130,3125,3130,3125,640
|
|
20240329,121600,478839245,3130,3125,3130,3125,142
|
|
20240329,121500,478395490,3125,3125,3125,3125,20
|
|
20240329,121400,478332990,3125,3125,3125,3120,2042
|
|
20240329,121300,471959045,3125,3125,3130,3125,362
|
|
20240329,121200,470827295,3125,3125,3125,3125,13
|
|
20240329,121100,470786670,3125,3125,3130,3125,766
|
|
20240329,121000,468392845,3125,3125,3125,3125,139
|
|
20240329,120900,467958470,3125,3125,3125,3125,100
|
|
20240329,120800,467645970,3125,3125,3130,3125,770
|
|
20240329,120700,465239715,3125,3125,3125,3125,13
|
|
20240329,120600,465199090,3130,3125,3130,3125,274
|
|
20240329,120500,464342815,3125,3130,3130,3125,582
|
|
20240329,120400,462524005,3125,3125,3125,3125,387
|
|
20240329,120300,461314630,3130,3125,3130,3125,566
|
|
20240329,120200,459545850,3125,3130,3130,3125,220
|
|
20240329,120100,458858165,3130,3130,3130,3125,124
|
|
20240329,120000,458470550,3125,3125,3130,3125,687
|
|
20240329,115900,456323530,3130,3125,3130,3125,104
|
|
20240329,115800,455998510,3125,3125,3125,3125,20
|
|
20240329,115700,455936010,3125,3125,3125,3125,872
|
|
20240329,115600,453211010,3125,3125,3130,3125,162
|
|
20240329,115500,452704755,3130,3125,3130,3125,24
|
|
20240329,115400,452629700,3125,3125,3125,3125,687
|
|
20240329,115300,450482825,3125,3130,3130,3125,47
|
|
20240329,115200,450335750,3125,3130,3130,3125,918
|
|
20240329,115100,447466950,3125,3130,3130,3125,384
|
|
20240329,115000,446265535,3130,3125,3130,3125,606
|
|
20240329,114900,444371495,3125,3130,3130,3125,558
|
|
20240329,114800,442626275,3130,3130,3135,3130,194
|
|
20240329,114700,442019000,3130,3130,3135,3125,106
|
|
20240329,114600,441687375,3130,3130,3135,3130,755
|
|
20240329,114500,439324125,3130,3125,3130,3125,358
|
|
20240329,114400,438204290,3125,3130,3130,3125,166
|
|
20240329,114300,437685530,3125,3125,3130,3125,704
|
|
20240329,114200,435485445,3125,3125,3125,3125,135
|
|
20240329,114100,435063570,3125,3125,3125,3125,83
|
|
20240329,114000,434804195,3125,3125,3125,3125,777
|
|
20240329,113900,432376070,3125,3125,3125,3125,182
|
|
20240329,113800,431807320,3125,3125,3125,3125,19
|
|
20240329,113700,431747945,3125,3130,3130,3125,789
|
|
20240329,113600,429282220,3130,3125,3130,3125,80
|
|
20240329,113500,429032040,3130,3125,3130,3125,2405
|
|
20240329,113400,421516410,3125,3125,3125,3125,743
|
|
20240329,113300,419194535,3130,3130,3130,3130,3
|
|
20240329,113200,419185145,3125,3130,3130,3125,2880
|
|
20240329,113100,410183370,3135,3130,3135,3130,44
|
|
20240329,113000,410045615,3135,3130,3135,3130,52
|
|
20240329,112900,409882840,3130,3130,3130,3130,718
|
|
20240329,112800,407635500,3130,3130,3135,3130,55
|
|
20240329,112700,407463335,3130,3130,3135,3130,181
|
|
20240329,112600,406896555,3130,3130,3130,3130,631
|
|
20240329,112500,404921525,3130,3130,3130,3130,100
|
|
20240329,112400,404608525,3140,3130,3140,3130,1081
|
|
20240329,112300,401219985,3130,3130,3130,3130,693
|
|
20240329,112200,399050895,3135,3130,3135,3130,166
|
|
20240329,112100,398531310,3130,3130,3135,3130,116
|
|
20240329,112000,398168220,3130,3125,3130,3125,1021
|
|
20240329,111900,394977435,3125,3130,3130,3125,17
|
|
20240329,111800,394924260,3130,3130,3130,3125,682
|
|
20240329,111700,392792550,3130,3135,3135,3125,219
|
|
20240329,111600,392107005,3135,3125,3135,3125,67
|
|
20240329,111500,391897610,3125,3130,3130,3125,1212
|
|
20240329,111400,388104550,3130,3130,3130,3130,58
|
|
20240329,111300,387923010,3135,3135,3135,3135,720
|
|
20240329,111200,385665810,3130,3130,3130,3125,729
|
|
20240329,111100,383384545,3135,3135,3135,3135,3300
|
|
20240329,111000,373039045,3130,3135,3135,3130,141
|
|
20240329,110900,372597545,3130,3130,3135,3130,1101
|
|
20240329,110800,369151355,3130,3135,3135,3130,34
|
|
20240329,110700,369044915,3130,3130,3135,3130,691
|
|
20240329,110600,366882025,3130,3140,3140,3130,273
|
|
20240329,110500,366025170,3140,3130,3140,3130,2513
|
|
20240329,110400,358139480,3130,3130,3135,3130,4033
|
|
20240329,110300,345499790,3125,3130,3130,3125,156
|
|
20240329,110200,345012125,3130,3125,3130,3125,498
|
|
20240329,110100,343453990,3130,3125,3130,3125,1009
|
|
20240329,110000,340298985,3125,3125,3130,3125,500
|
|
20240329,105900,338736285,3130,3130,3130,3130,74
|
|
20240329,105800,338504665,3125,3130,3130,3125,2440
|
|
20240329,105700,330870080,3135,3135,3135,3130,63
|
|
20240329,105600,330672615,3135,3130,3135,3125,2469
|
|
20240329,105500,322940750,3125,3130,3130,3125,914
|
|
20240329,105400,320084490,3130,3130,3130,3125,78
|
|
20240329,105300,319840415,3130,3125,3130,3125,123
|
|
20240329,105200,319456035,3125,3130,3130,3125,668
|
|
20240329,105100,317368475,3130,3125,3130,3125,162
|
|
20240329,105000,316862175,3125,3130,3130,3125,124
|
|
20240329,104900,316474620,3125,3125,3125,3125,634
|
|
20240329,104800,314493370,3125,3125,3125,3125,113
|
|
20240329,104700,314140245,3125,3125,3130,3125,1698
|
|
20240329,104600,308833935,3130,3130,3130,3125,28
|
|
20240329,104500,308746345,3125,3130,3130,3125,524
|
|
20240329,104400,307108760,3130,3130,3130,3125,1098
|
|
20240329,104300,303675010,3130,3135,3135,3130,1519
|
|
20240329,104200,298920535,3130,3135,3135,3130,18
|
|
20240329,104100,298864185,3130,3125,3130,3125,2961
|
|
20240329,104000,289602560,3125,3130,3130,3125,1011
|
|
20240329,103900,286438190,3130,3130,3135,3130,174
|
|
20240329,103800,285893520,3130,3130,3135,3130,2971
|
|
20240329,103700,276594215,3135,3135,3135,3130,146
|
|
20240329,103600,276137005,3135,3135,3135,3135,142
|
|
20240329,103500,275691835,3135,3140,3140,3135,3574
|
|
20240329,103400,264487340,3140,3140,3140,3140,3
|
|
20240329,103300,264477920,3140,3140,3140,3135,1393
|
|
20240329,103200,260110830,3135,3135,3135,3135,0
|
|
20240329,103100,260110830,3135,3140,3140,3135,108
|
|
20240329,103000,259771750,3140,3140,3140,3140,4
|
|
20240329,102900,259759190,3140,3145,3145,3140,4642
|
|
20240329,102800,245183150,3145,3145,3145,3145,22
|
|
20240329,102700,245113960,3145,3145,3145,3145,312
|
|
20240329,102600,244132720,3150,3150,3150,3150,13
|
|
20240329,102500,244091770,3150,3150,3150,3150,10
|
|
20240329,102400,244060270,3145,3145,3145,3145,5
|
|
20240329,102300,244044545,3145,3145,3145,3145,1
|
|
20240329,102200,244041400,3145,3145,3145,3140,119
|
|
20240329,102100,243667195,3135,3145,3145,3135,101
|
|
20240329,102000,243350505,3145,3145,3145,3145,197
|
|
20240329,101900,242730940,3145,3145,3145,3140,423
|
|
20240329,101800,241401665,3145,3145,3145,3145,0
|
|
20240329,101700,241401665,3145,3145,3145,3145,50
|
|
20240329,101600,241244415,3140,3140,3140,3140,91
|
|
20240329,101500,240958675,3140,3140,3140,3140,10
|
|
20240329,101400,240927275,3140,3130,3140,3130,354
|
|
20240329,101300,239818050,3140,3140,3140,3140,2
|
|
20240329,101200,239811770,3145,3140,3145,3125,30097
|
|
20240329,101100,145627990,3150,3145,3150,3145,1482
|
|
20240329,101000,140960965,3150,3150,3150,3150,31
|
|
20240329,100900,140863315,3145,3145,3145,3145,100
|
|
20240329,100800,140548815,3145,3145,3145,3145,112
|
|
20240329,100700,140196575,3145,3140,3145,3135,52
|
|
20240329,100600,140033485,3145,3145,3145,3145,2
|
|
20240329,100500,140027195,3145,3140,3145,3135,361
|
|
20240329,100400,138894900,3140,3145,3145,3140,109
|
|
20240329,100300,138552105,3150,3150,3150,3135,6976
|
|
20240329,100200,116676365,3150,3150,3150,3140,503
|
|
20240329,100100,115094925,3140,3140,3140,3140,635
|
|
20240329,100000,113101025,3145,3145,3145,3145,62
|
|
20240329,095900,112906035,3150,3145,3150,3145,5
|
|
20240329,095800,112890290,3140,3150,3150,3140,2662
|
|
20240329,095700,104526155,3140,3145,3145,3140,4002
|
|
20240329,095600,91959865,3145,3145,3145,3140,3740
|
|
20240329,095500,80212570,3145,3145,3145,3145,5
|
|
20240329,095400,80196845,3145,3150,3150,3145,1717
|
|
20240329,095300,74796870,3150,3145,3150,3145,619
|
|
20240329,095200,72850060,3150,3150,3150,3150,21
|
|
20240329,095100,72783910,3150,3150,3150,3145,58
|
|
20240329,095000,72601300,3150,3150,3150,3150,737
|
|
20240329,094900,70279750,3150,3150,3150,3150,0
|
|
20240329,094800,70279750,3150,3150,3150,3150,37
|
|
20240329,094700,70163200,3150,3150,3150,3150,416
|
|
20240329,094600,68852800,3150,3150,3150,3150,0
|
|
20240329,094500,68852800,3150,3150,3150,3145,131
|
|
20240329,094400,68440155,3150,3150,3150,3145,336
|
|
20240329,094300,67382255,3145,3145,3150,3145,779
|
|
20240329,094200,64932015,3150,3150,3150,3150,20
|
|
20240329,094100,64869015,3150,3150,3150,3150,29
|
|
20240329,094000,64777665,3150,3155,3155,3150,75
|
|
20240329,093900,64541400,3155,3155,3155,3155,1
|
|
20240329,093800,64538245,3150,3150,3150,3150,10
|
|
20240329,093700,64506745,3155,3155,3155,3150,347
|
|
20240329,093600,63413650,3155,3150,3155,3150,1150
|
|
20240329,093500,59791105,3155,3155,3155,3155,16
|
|
20240329,093400,59740625,3155,3155,3155,3155,3
|
|
20240329,093300,59731160,3155,3150,3155,3150,323
|
|
20240329,093200,58713605,3155,3155,3155,3155,1
|
|
20240329,093100,58710450,3150,3150,3150,3150,1
|
|
20240329,093000,58707300,3150,3155,3155,3150,546
|
|
20240329,092900,56987340,3150,3150,3150,3150,304
|
|
20240329,092800,56029740,3155,3150,3155,3150,220
|
|
20240329,092700,55336640,3150,3155,3155,3150,26
|
|
20240329,092600,55254710,3155,3150,3155,3145,351
|
|
20240329,092500,54150750,3145,3150,3155,3145,500
|
|
20240329,092400,52575295,3150,3150,3150,3145,1324
|
|
20240329,092300,48409225,3150,3150,3150,3150,609
|
|
20240329,092200,46490875,3150,3150,3155,3150,2152
|
|
20240329,092100,39709570,3150,3150,3150,3150,74
|
|
20240329,092000,39476470,3150,3150,3150,3150,511
|
|
20240329,091900,37866820,3150,3150,3150,3150,130
|
|
20240329,091800,37457320,3150,3150,3150,3145,381
|
|
20240329,091700,36258750,3150,3150,3150,3145,1170
|
|
20240329,091600,32576930,3150,3150,3150,3150,396
|
|
20240329,091500,31329530,3150,3155,3155,3145,777
|
|
20240329,091400,28885455,3155,3150,3155,3150,741
|
|
20240329,091300,26551100,3155,3155,3155,3150,322
|
|
20240329,091200,25536160,3155,3155,3155,3150,714
|
|
20240329,091100,23286990,3150,3155,3155,3150,2351
|
|
20240329,091000,15879585,3155,3160,3160,3155,1020
|
|
20240329,090900,12661385,3150,3155,3155,3150,397
|
|
20240329,090800,11409040,3160,3160,3160,3160,14
|
|
20240329,090700,11364800,3160,3160,3160,3160,5
|
|
20240329,090600,11349000,3160,3155,3160,3150,2000
|
|
20240329,090500,5037985,3155,3155,3155,3155,7
|
|
20240329,090400,5015900,3170,3170,3170,3170,80
|
|
20240329,090300,4762300,3175,3175,3175,3150,1020
|
|
20240329,090200,1541405,3170,3175,3175,3170,41
|
|
20240329,090100,1411330,3180,3180,3180,3180,168
|
|
20240329,090000,877090,3155,3155,3155,3155,278
|