632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,192900,988075230,5620,5620,5620,5620,3867
|
|
20240328,192800,988075230,5620,5620,5620,5620,0
|
|
20240328,192700,988075230,5620,5620,5620,5620,0
|
|
20240328,192600,988075230,5620,5620,5620,5620,0
|
|
20240328,192500,988075230,5620,5620,5620,5620,0
|
|
20240328,192400,988075230,5620,5620,5620,5620,0
|
|
20240328,192300,988075230,5620,5620,5620,5620,0
|
|
20240328,192200,988075230,5620,5620,5620,5620,0
|
|
20240328,192100,988075230,5620,5620,5620,5620,0
|
|
20240328,192000,988075230,5620,5620,5620,5620,0
|
|
20240328,191900,988075230,5620,5620,5620,5620,0
|
|
20240328,191800,988075230,5620,5620,5620,5620,0
|
|
20240328,191700,988075230,5620,5620,5620,5620,0
|
|
20240328,191600,988075230,5620,5620,5620,5620,0
|
|
20240328,191500,988075230,5620,5620,5620,5620,0
|
|
20240328,191400,988075230,5620,5620,5620,5620,0
|
|
20240328,191300,988075230,5620,5620,5620,5620,0
|
|
20240328,191200,988075230,5620,5620,5620,5620,0
|
|
20240328,191100,988075230,5620,5620,5620,5620,0
|
|
20240328,191000,988075230,5620,5620,5620,5620,0
|
|
20240328,190900,988075230,5620,5620,5620,5620,0
|
|
20240328,190800,988075230,5620,5620,5620,5620,0
|
|
20240328,190700,988075230,5620,5620,5620,5620,0
|
|
20240328,190600,988075230,5620,5620,5620,5620,0
|
|
20240328,190500,988075230,5620,5620,5620,5620,0
|
|
20240328,190400,988075230,5620,5620,5620,5620,0
|
|
20240328,190300,988075230,5620,5620,5620,5620,0
|
|
20240328,190200,988075230,5620,5620,5620,5620,0
|
|
20240328,190100,988075230,5620,5620,5620,5620,0
|
|
20240328,190000,988075230,5620,5620,5620,5620,0
|
|
20240328,185900,988075230,5620,5620,5620,5620,3867
|
|
20240328,185800,988075230,5620,5620,5620,5620,0
|
|
20240328,185700,988075230,5620,5620,5620,5620,0
|
|
20240328,185600,988075230,5620,5620,5620,5620,0
|
|
20240328,185500,988075230,5620,5620,5620,5620,0
|
|
20240328,185400,988075230,5620,5620,5620,5620,0
|
|
20240328,185300,988075230,5620,5620,5620,5620,0
|
|
20240328,185200,988075230,5620,5620,5620,5620,0
|
|
20240328,185100,988075230,5620,5620,5620,5620,0
|
|
20240328,185000,988075230,5620,5620,5620,5620,0
|
|
20240328,184900,988075230,5620,5620,5620,5620,0
|
|
20240328,184800,988075230,5620,5620,5620,5620,0
|
|
20240328,184700,988075230,5620,5620,5620,5620,0
|
|
20240328,184600,988075230,5620,5620,5620,5620,0
|
|
20240328,184500,988075230,5620,5620,5620,5620,0
|
|
20240328,184400,988075230,5620,5620,5620,5620,0
|
|
20240328,184300,988075230,5620,5620,5620,5620,0
|
|
20240328,184200,988075230,5620,5620,5620,5620,0
|
|
20240328,184100,988075230,5620,5620,5620,5620,0
|
|
20240328,184000,988075230,5620,5620,5620,5620,0
|
|
20240328,183900,988075230,5620,5620,5620,5620,0
|
|
20240328,183800,988075230,5620,5620,5620,5620,0
|
|
20240328,183700,988075230,5620,5620,5620,5620,0
|
|
20240328,183600,988075230,5620,5620,5620,5620,0
|
|
20240328,183500,988075230,5620,5620,5620,5620,0
|
|
20240328,183400,988075230,5620,5620,5620,5620,0
|
|
20240328,183300,988075230,5620,5620,5620,5620,0
|
|
20240328,183200,988075230,5620,5620,5620,5620,0
|
|
20240328,183100,988075230,5620,5620,5620,5620,0
|
|
20240328,183000,988075230,5620,5620,5620,5620,0
|
|
20240328,182900,988075230,5620,5620,5620,5620,3867
|
|
20240328,182800,988075230,5620,5620,5620,5620,0
|
|
20240328,182700,988075230,5620,5620,5620,5620,0
|
|
20240328,182600,988075230,5620,5620,5620,5620,0
|
|
20240328,182500,988075230,5620,5620,5620,5620,0
|
|
20240328,182400,988075230,5620,5620,5620,5620,0
|
|
20240328,182300,988075230,5620,5620,5620,5620,0
|
|
20240328,182200,988075230,5620,5620,5620,5620,0
|
|
20240328,182100,988075230,5620,5620,5620,5620,0
|
|
20240328,182000,988075230,5620,5620,5620,5620,0
|
|
20240328,181900,988075230,5620,5620,5620,5620,0
|
|
20240328,181800,988075230,5620,5620,5620,5620,0
|
|
20240328,181700,988075230,5620,5620,5620,5620,0
|
|
20240328,181600,988075230,5620,5620,5620,5620,0
|
|
20240328,181500,988075230,5620,5620,5620,5620,0
|
|
20240328,181400,988075230,5620,5620,5620,5620,0
|
|
20240328,181300,988075230,5620,5620,5620,5620,0
|
|
20240328,181200,988075230,5620,5620,5620,5620,0
|
|
20240328,181100,988075230,5620,5620,5620,5620,0
|
|
20240328,181000,988075230,5620,5620,5620,5620,0
|
|
20240328,180900,988075230,5620,5620,5620,5620,0
|
|
20240328,180800,988075230,5620,5620,5620,5620,0
|
|
20240328,180700,988075230,5620,5620,5620,5620,0
|
|
20240328,180600,988075230,5620,5620,5620,5620,0
|
|
20240328,180500,988075230,5620,5620,5620,5620,0
|
|
20240328,180400,988075230,5620,5620,5620,5620,0
|
|
20240328,180300,988075230,5620,5620,5620,5620,0
|
|
20240328,180200,988075230,5620,5620,5620,5620,0
|
|
20240328,180100,988075230,5620,5620,5620,5620,0
|
|
20240328,180000,988075230,5620,5620,5620,5620,0
|
|
20240328,175900,988075230,5620,5620,5620,5620,3867
|
|
20240328,175800,988075230,5620,5620,5620,5620,0
|
|
20240328,175700,988075230,5620,5620,5620,5620,0
|
|
20240328,175600,988075230,5620,5620,5620,5620,0
|
|
20240328,175500,988075230,5620,5620,5620,5620,0
|
|
20240328,175400,988075230,5620,5620,5620,5620,0
|
|
20240328,175300,988075230,5620,5620,5620,5620,0
|
|
20240328,175200,988075230,5620,5620,5620,5620,0
|
|
20240328,175100,988075230,5620,5620,5620,5620,0
|
|
20240328,175000,988075230,5620,5620,5620,5620,0
|
|
20240328,174900,988075230,5620,5620,5620,5620,0
|
|
20240328,174800,988075230,5620,5620,5620,5620,0
|
|
20240328,174700,988075230,5620,5620,5620,5620,0
|
|
20240328,174600,988075230,5620,5620,5620,5620,0
|
|
20240328,174500,988075230,5620,5620,5620,5620,0
|
|
20240328,174400,988075230,5620,5620,5620,5620,0
|
|
20240328,174300,988075230,5620,5620,5620,5620,0
|
|
20240328,174200,988075230,5620,5620,5620,5620,0
|
|
20240328,174100,988075230,5620,5620,5620,5620,0
|
|
20240328,174000,988075230,5620,5620,5620,5620,0
|
|
20240328,173900,988075230,5620,5620,5620,5620,0
|
|
20240328,173800,988075230,5620,5620,5620,5620,0
|
|
20240328,173700,988075230,5620,5620,5620,5620,0
|
|
20240328,173600,988075230,5620,5620,5620,5620,0
|
|
20240328,173500,988075230,5620,5620,5620,5620,0
|
|
20240328,173400,988075230,5620,5620,5620,5620,0
|
|
20240328,173300,988075230,5620,5620,5620,5620,0
|
|
20240328,173200,988075230,5620,5620,5620,5620,0
|
|
20240328,173100,988075230,5620,5620,5620,5620,0
|
|
20240328,173000,988075230,5620,5620,5620,5620,0
|
|
20240328,172900,988075230,5620,5620,5620,5620,3867
|
|
20240328,172800,988075230,5620,5620,5620,5620,0
|
|
20240328,172700,988075230,5620,5620,5620,5620,0
|
|
20240328,172600,988075230,5620,5620,5620,5620,0
|
|
20240328,172500,988075230,5620,5620,5620,5620,0
|
|
20240328,172400,988075230,5620,5620,5620,5620,0
|
|
20240328,172300,988075230,5620,5620,5620,5620,0
|
|
20240328,172200,988075230,5620,5620,5620,5620,0
|
|
20240328,172100,988075230,5620,5620,5620,5620,0
|
|
20240328,172000,988075230,5620,5620,5620,5620,0
|
|
20240328,171900,988075230,5620,5620,5620,5620,0
|
|
20240328,171800,988075230,5620,5620,5620,5620,0
|
|
20240328,171700,988075230,5620,5620,5620,5620,0
|
|
20240328,171600,988075230,5620,5620,5620,5620,0
|
|
20240328,171500,988075230,5620,5620,5620,5620,0
|
|
20240328,171400,988075230,5620,5620,5620,5620,0
|
|
20240328,171300,988075230,5620,5620,5620,5620,0
|
|
20240328,171200,988075230,5620,5620,5620,5620,0
|
|
20240328,171100,988075230,5620,5620,5620,5620,0
|
|
20240328,171000,988075230,5620,5620,5620,5620,0
|
|
20240328,170900,988075230,5620,5620,5620,5620,0
|
|
20240328,170800,988075230,5620,5620,5620,5620,0
|
|
20240328,170700,988075230,5620,5620,5620,5620,0
|
|
20240328,170600,988075230,5620,5620,5620,5620,0
|
|
20240328,170500,988075230,5620,5620,5620,5620,0
|
|
20240328,170400,988075230,5620,5620,5620,5620,0
|
|
20240328,170300,988075230,5620,5620,5620,5620,0
|
|
20240328,170200,988075230,5620,5620,5620,5620,0
|
|
20240328,170100,988075230,5620,5620,5620,5620,0
|
|
20240328,170000,988075230,5620,5620,5620,5620,0
|
|
20240328,165900,988075230,5620,5620,5620,5620,3867
|
|
20240328,165800,988075230,5620,5620,5620,5620,0
|
|
20240328,165700,988075230,5620,5620,5620,5620,0
|
|
20240328,165600,988075230,5620,5620,5620,5620,0
|
|
20240328,165500,988075230,5620,5620,5620,5620,0
|
|
20240328,165400,988075230,5620,5620,5620,5620,0
|
|
20240328,165300,988075230,5620,5620,5620,5620,0
|
|
20240328,165200,988075230,5620,5620,5620,5620,0
|
|
20240328,165100,988075230,5620,5620,5620,5620,0
|
|
20240328,165000,988075230,5620,5620,5620,5620,0
|
|
20240328,164900,988075230,5620,5620,5620,5620,0
|
|
20240328,164800,988075230,5620,5620,5620,5620,0
|
|
20240328,164700,988075230,5620,5620,5620,5620,0
|
|
20240328,164600,988075230,5620,5620,5620,5620,0
|
|
20240328,164500,988075230,5620,5620,5620,5620,0
|
|
20240328,164400,988075230,5620,5620,5620,5620,0
|
|
20240328,164300,988075230,5620,5620,5620,5620,0
|
|
20240328,164200,988075230,5620,5620,5620,5620,0
|
|
20240328,164100,988075230,5620,5620,5620,5620,0
|
|
20240328,164000,988075230,5620,5620,5620,5620,0
|
|
20240328,163900,988075230,5620,5620,5620,5620,0
|
|
20240328,163800,988075230,5620,5620,5620,5620,0
|
|
20240328,163700,988075230,5620,5620,5620,5620,0
|
|
20240328,163600,988075230,5620,5620,5620,5620,0
|
|
20240328,163500,988075230,5620,5620,5620,5620,0
|
|
20240328,163400,988075230,5620,5620,5620,5620,0
|
|
20240328,163300,988075230,5620,5620,5620,5620,0
|
|
20240328,163200,988075230,5620,5620,5620,5620,0
|
|
20240328,163100,988075230,5620,5620,5620,5620,0
|
|
20240328,163000,988075230,5620,5620,5620,5620,0
|
|
20240328,162900,988075230,5620,5620,5620,5620,3867
|
|
20240328,162800,988075230,5620,5620,5620,5620,0
|
|
20240328,162700,988075230,5620,5620,5620,5620,0
|
|
20240328,162600,988075230,5620,5620,5620,5620,0
|
|
20240328,162500,988075230,5620,5620,5620,5620,0
|
|
20240328,162400,988075230,5620,5620,5620,5620,0
|
|
20240328,162300,988075230,5620,5620,5620,5620,0
|
|
20240328,162200,988075230,5620,5620,5620,5620,0
|
|
20240328,162100,988075230,5620,5620,5620,5620,0
|
|
20240328,162000,988075230,5620,5620,5620,5620,0
|
|
20240328,161900,988075230,5620,5620,5620,5620,0
|
|
20240328,161800,988075230,5620,5620,5620,5620,0
|
|
20240328,161700,988075230,5620,5620,5620,5620,0
|
|
20240328,161600,988075230,5620,5620,5620,5620,0
|
|
20240328,161500,988075230,5620,5620,5620,5620,0
|
|
20240328,161400,988075230,5620,5620,5620,5620,0
|
|
20240328,161300,988075230,5620,5620,5620,5620,0
|
|
20240328,161200,988075230,5620,5620,5620,5620,0
|
|
20240328,161100,988075230,5620,5620,5620,5620,0
|
|
20240328,161000,988075230,5620,5620,5620,5620,0
|
|
20240328,160900,988075230,5620,5620,5620,5620,0
|
|
20240328,160800,988075230,5620,5620,5620,5620,0
|
|
20240328,160700,988075230,5620,5620,5620,5620,0
|
|
20240328,160600,988075230,5620,5620,5620,5620,0
|
|
20240328,160500,988075230,5620,5620,5620,5620,0
|
|
20240328,160400,988075230,5620,5620,5620,5620,0
|
|
20240328,160300,988075230,5620,5620,5620,5620,0
|
|
20240328,160200,988075230,5620,5620,5620,5620,0
|
|
20240328,160100,988075230,5620,5620,5620,5620,0
|
|
20240328,160000,988075230,5620,5620,5620,5620,0
|
|
20240328,155900,988075230,5620,5620,5620,5620,3867
|
|
20240328,155800,988075230,5620,5620,5620,5620,0
|
|
20240328,155700,988075230,5620,5620,5620,5620,0
|
|
20240328,155600,988075230,5620,5620,5620,5620,0
|
|
20240328,155500,988075230,5620,5620,5620,5620,0
|
|
20240328,155400,988075230,5620,5620,5620,5620,0
|
|
20240328,155300,988075230,5620,5620,5620,5620,0
|
|
20240328,155200,988075230,5620,5620,5620,5620,0
|
|
20240328,155100,988075230,5620,5620,5620,5620,0
|
|
20240328,155000,988075230,5620,5620,5620,5620,0
|
|
20240328,154900,988075230,5620,5620,5620,5620,0
|
|
20240328,154800,988075230,5620,5620,5620,5620,0
|
|
20240328,154700,988075230,5620,5620,5620,5620,0
|
|
20240328,154600,988075230,5620,5620,5620,5620,0
|
|
20240328,154500,988075230,5620,5620,5620,5620,0
|
|
20240328,154400,988075230,5620,5620,5620,5620,0
|
|
20240328,154300,988075230,5620,5620,5620,5620,0
|
|
20240328,154200,988075230,5620,5620,5620,5620,0
|
|
20240328,154100,988075230,5620,5620,5620,5620,0
|
|
20240328,154000,988075230,5620,5620,5620,5620,0
|
|
20240328,153900,988075230,5620,5620,5620,5620,0
|
|
20240328,153800,988075230,5620,5620,5620,5620,0
|
|
20240328,153700,988075230,5620,5620,5620,5620,0
|
|
20240328,153600,988075230,5620,5620,5620,5620,0
|
|
20240328,153500,988075230,5620,5620,5620,5620,0
|
|
20240328,153400,988075230,5620,5620,5620,5620,0
|
|
20240328,153300,988075230,5620,5620,5620,5620,0
|
|
20240328,153200,988075230,5620,5620,5620,5620,0
|
|
20240328,153100,988075230,5620,5620,5620,5620,0
|
|
20240328,153000,988075230,5620,5620,5620,5620,3867
|
|
20240328,152900,966342690,5650,5650,5650,5650,0
|
|
20240328,152800,966342690,5650,5650,5650,5650,0
|
|
20240328,152700,966342690,5650,5650,5650,5650,0
|
|
20240328,152600,966342690,5650,5650,5650,5650,0
|
|
20240328,152500,966342690,5650,5650,5650,5650,0
|
|
20240328,152400,966342690,5650,5650,5650,5650,0
|
|
20240328,152300,966342690,5650,5650,5650,5650,0
|
|
20240328,152200,966342690,5650,5650,5650,5650,0
|
|
20240328,152100,966342690,5650,5650,5650,5650,0
|
|
20240328,152000,966342690,5650,5650,5650,5650,0
|
|
20240328,151900,966342690,5650,5630,5650,5620,1648
|
|
20240328,151800,957079190,5620,5630,5630,5620,137
|
|
20240328,151700,956307930,5620,5630,5630,5620,218
|
|
20240328,151600,955080600,5620,5620,5620,5620,0
|
|
20240328,151500,955080600,5620,5620,5620,5620,376
|
|
20240328,151400,952967480,5620,5640,5640,5620,2121
|
|
20240328,151300,941028060,5640,5640,5640,5630,828
|
|
20240328,151200,936360980,5650,5650,5650,5650,511
|
|
20240328,151100,933473830,5660,5660,5660,5660,132
|
|
20240328,151000,932726710,5660,5660,5660,5660,892
|
|
20240328,150900,927677990,5670,5670,5670,5670,0
|
|
20240328,150800,927677990,5670,5670,5670,5670,16
|
|
20240328,150700,927587270,5670,5650,5670,5650,110
|
|
20240328,150600,926964400,5650,5650,5650,5650,0
|
|
20240328,150500,926964400,5650,5650,5650,5650,76
|
|
20240328,150400,926535000,5660,5660,5660,5660,0
|
|
20240328,150300,926535000,5660,5660,5660,5660,55
|
|
20240328,150200,926223700,5650,5650,5650,5650,50
|
|
20240328,150100,925941200,5650,5650,5650,5650,1520
|
|
20240328,150000,917353200,5650,5640,5650,5640,6
|
|
20240328,145900,917319350,5650,5650,5650,5650,6
|
|
20240328,145800,917285450,5650,5650,5650,5650,0
|
|
20240328,145700,917285450,5650,5650,5650,5650,0
|
|
20240328,145600,917285450,5650,5650,5650,5650,57
|
|
20240328,145500,916963400,5650,5650,5650,5650,1
|
|
20240328,145400,916957750,5640,5640,5640,5640,36
|
|
20240328,145300,916754710,5640,5640,5640,5640,0
|
|
20240328,145200,916754710,5640,5640,5640,5640,242
|
|
20240328,145100,915389830,5650,5650,5650,5650,45
|
|
20240328,145000,915135580,5640,5640,5640,5640,90
|
|
20240328,144900,914627980,5640,5640,5640,5640,345
|
|
20240328,144800,912682180,5640,5640,5640,5640,0
|
|
20240328,144700,912682180,5640,5650,5650,5640,21
|
|
20240328,144600,912563540,5650,5650,5650,5650,1
|
|
20240328,144500,912557890,5650,5650,5650,5650,1301
|
|
20240328,144400,905207240,5660,5670,5670,5660,811
|
|
20240328,144300,900611680,5670,5670,5670,5670,4
|
|
20240328,144200,900589000,5670,5680,5680,5670,105
|
|
20240328,144100,899992770,5680,5680,5680,5680,1641
|
|
20240328,144000,890671890,5690,5690,5690,5690,50
|
|
20240328,143900,890387390,5690,5690,5690,5690,0
|
|
20240328,143800,890387390,5690,5690,5690,5690,100
|
|
20240328,143700,889818390,5690,5690,5690,5690,1
|
|
20240328,143600,889812700,5680,5670,5680,5670,31
|
|
20240328,143500,889636630,5660,5670,5670,5660,50
|
|
20240328,143400,889353610,5660,5660,5660,5660,0
|
|
20240328,143300,889353610,5660,5660,5660,5660,170
|
|
20240328,143200,888391410,5660,5680,5680,5660,22
|
|
20240328,143100,888266530,5690,5680,5690,5680,559
|
|
20240328,143000,885090640,5680,5660,5680,5660,130
|
|
20240328,142900,884353840,5660,5660,5660,5660,0
|
|
20240328,142800,884353840,5660,5660,5660,5660,25
|
|
20240328,142700,884212340,5660,5660,5660,5660,10
|
|
20240328,142600,884155740,5660,5660,5660,5660,176
|
|
20240328,142500,883159580,5660,5660,5660,5650,139
|
|
20240328,142400,882372850,5660,5650,5660,5650,201
|
|
20240328,142300,881237190,5650,5660,5660,5650,12
|
|
20240328,142200,881169290,5650,5650,5650,5650,31
|
|
20240328,142100,880994140,5650,5640,5650,5640,3
|
|
20240328,142000,880977200,5650,5650,5650,5650,10
|
|
20240328,141900,880920700,5650,5650,5650,5650,64
|
|
20240328,141800,880559100,5640,5640,5640,5640,18
|
|
20240328,141700,880457580,5640,5640,5640,5640,0
|
|
20240328,141600,880457580,5640,5640,5640,5640,1
|
|
20240328,141500,880451940,5650,5650,5650,5650,0
|
|
20240328,141400,880451940,5650,5650,5650,5650,0
|
|
20240328,141300,880451940,5650,5650,5650,5650,373
|
|
20240328,141200,878344490,5650,5650,5650,5650,0
|
|
20240328,141100,878344490,5650,5650,5650,5650,300
|
|
20240328,141000,876649490,5650,5650,5650,5650,53
|
|
20240328,140900,876350040,5650,5650,5650,5650,0
|
|
20240328,140800,876350040,5650,5650,5650,5650,5
|
|
20240328,140700,876321790,5650,5650,5650,5650,45
|
|
20240328,140600,876067540,5640,5640,5640,5640,1
|
|
20240328,140500,876061900,5640,5650,5650,5630,441
|
|
20240328,140400,873576130,5650,5630,5650,5630,225
|
|
20240328,140300,872307550,5630,5630,5630,5630,171
|
|
20240328,140200,871344820,5630,5630,5630,5630,5
|
|
20240328,140100,871316670,5640,5640,5640,5640,33
|
|
20240328,140000,871130550,5640,5640,5640,5640,0
|
|
20240328,135900,871130550,5640,5640,5640,5640,295
|
|
20240328,135800,869466750,5640,5630,5640,5630,178
|
|
20240328,135700,868464460,5640,5640,5640,5640,100
|
|
20240328,135600,867900460,5630,5630,5630,5630,0
|
|
20240328,135500,867900460,5630,5630,5630,5630,0
|
|
20240328,135400,867900460,5630,5630,5630,5630,687
|
|
20240328,135300,864032650,5630,5630,5630,5630,0
|
|
20240328,135200,864032650,5630,5630,5630,5630,0
|
|
20240328,135100,864032650,5630,5640,5640,5630,197
|
|
20240328,135000,862922540,5620,5630,5630,5620,500
|
|
20240328,134900,860112530,5630,5630,5630,5630,19
|
|
20240328,134800,860005560,5630,5620,5630,5620,126
|
|
20240328,134700,859297140,5630,5630,5630,5630,10
|
|
20240328,134600,859240840,5620,5630,5630,5620,464
|
|
20240328,134500,856632960,5630,5630,5630,5630,614
|
|
20240328,134400,853176140,5630,5630,5630,5630,104
|
|
20240328,134300,852590620,5640,5640,5640,5640,20
|
|
20240328,134200,852477820,5640,5640,5640,5640,20
|
|
20240328,134100,852365020,5650,5650,5650,5650,0
|
|
20240328,134000,852365020,5650,5620,5650,5620,4
|
|
20240328,133900,852342450,5620,5620,5620,5620,0
|
|
20240328,133800,852342450,5620,5620,5620,5620,0
|
|
20240328,133700,852342450,5620,5640,5640,5620,800
|
|
20240328,133600,847843560,5650,5650,5650,5650,300
|
|
20240328,133500,846148560,5650,5650,5650,5650,10
|
|
20240328,133400,846092060,5650,5650,5650,5650,10
|
|
20240328,133300,846035560,5650,5650,5650,5650,2
|
|
20240328,133200,846024260,5660,5660,5660,5660,0
|
|
20240328,133100,846024260,5660,5660,5660,5660,1
|
|
20240328,133000,846018600,5620,5620,5620,5620,162
|
|
20240328,132900,845108160,5620,5620,5650,5610,1878
|
|
20240328,132800,834563380,5620,5640,5650,5620,6085
|
|
20240328,132700,800340400,5650,5650,5650,5650,714
|
|
20240328,132600,796306300,5660,5660,5660,5660,0
|
|
20240328,132500,796306300,5660,5670,5670,5660,11
|
|
20240328,132400,796244030,5650,5650,5650,5650,286
|
|
20240328,132300,794628130,5650,5650,5650,5650,1
|
|
20240328,132200,794622480,5630,5650,5650,5630,961
|
|
20240328,132100,789199280,5650,5660,5660,5630,4713
|
|
20240328,132000,762581540,5660,5660,5660,5660,348
|
|
20240328,131900,760611860,5660,5660,5660,5660,1050
|
|
20240328,131800,754668860,5670,5660,5670,5660,55
|
|
20240328,131700,754357510,5660,5660,5660,5660,1742
|
|
20240328,131600,744497790,5660,5670,5670,5660,678
|
|
20240328,131500,740658360,5670,5670,5670,5670,0
|
|
20240328,131400,740658360,5670,5680,5680,5670,1829
|
|
20240328,131300,730269650,5680,5690,5690,5670,282
|
|
20240328,131200,728668870,5670,5680,5680,5670,1656
|
|
20240328,131100,719270550,5680,5690,5690,5680,616
|
|
20240328,131000,715771660,5690,5690,5690,5690,0
|
|
20240328,130900,715771660,5690,5680,5690,5680,649
|
|
20240328,130800,712085330,5680,5670,5680,5670,211
|
|
20240328,130700,710888950,5680,5670,5680,5670,102
|
|
20240328,130600,710310590,5680,5670,5680,5670,152
|
|
20240328,130500,709448240,5680,5680,5680,5680,0
|
|
20240328,130400,709448240,5680,5680,5680,5680,0
|
|
20240328,130300,709448240,5680,5670,5680,5670,2
|
|
20240328,130200,709436890,5680,5670,5680,5670,1587
|
|
20240328,130100,700438580,5680,5670,5680,5670,540
|
|
20240328,130000,697376770,5680,5680,5680,5680,0
|
|
20240328,125900,697376770,5680,5680,5680,5680,0
|
|
20240328,125800,697376770,5680,5680,5680,5680,10
|
|
20240328,125700,697319970,5680,5670,5680,5670,406
|
|
20240328,125600,695016820,5680,5680,5680,5680,1048
|
|
20240328,125500,689064180,5670,5680,5680,5670,285
|
|
20240328,125400,687448220,5680,5680,5680,5670,1734
|
|
20240328,125300,677599120,5680,5680,5680,5680,1120
|
|
20240328,125200,671237520,5680,5680,5680,5680,0
|
|
20240328,125100,671237520,5680,5680,5680,5680,637
|
|
20240328,125000,667619360,5680,5680,5680,5680,43
|
|
20240328,124900,667375120,5690,5690,5690,5680,1837
|
|
20240328,124800,656936960,5680,5680,5680,5680,0
|
|
20240328,124700,656936960,5680,5680,5680,5680,0
|
|
20240328,124600,656936960,5680,5680,5680,5680,0
|
|
20240328,124500,656936960,5680,5680,5680,5680,0
|
|
20240328,124400,656936960,5680,5680,5680,5680,130
|
|
20240328,124300,656198560,5680,5680,5680,5680,255
|
|
20240328,124200,654750160,5690,5690,5690,5690,11
|
|
20240328,124100,654687570,5670,5680,5680,5670,1164
|
|
20240328,124000,648081180,5690,5690,5690,5690,418
|
|
20240328,123900,645702760,5690,5690,5690,5690,0
|
|
20240328,123800,645702760,5690,5700,5700,5690,784
|
|
20240328,123700,641240500,5710,5710,5710,5690,143
|
|
20240328,123600,640424170,5710,5710,5710,5710,10
|
|
20240328,123500,640367070,5700,5710,5710,5700,121
|
|
20240328,123400,639677160,5710,5710,5710,5710,0
|
|
20240328,123300,639677160,5710,5710,5710,5710,17
|
|
20240328,123200,639580090,5710,5700,5710,5700,52
|
|
20240328,123100,639283680,5710,5710,5710,5710,0
|
|
20240328,123000,639283680,5710,5710,5710,5710,1
|
|
20240328,122900,639277970,5690,5690,5690,5690,100
|
|
20240328,122800,638708970,5690,5690,5690,5690,0
|
|
20240328,122700,638708970,5690,5690,5690,5690,100
|
|
20240328,122600,638139970,5720,5720,5720,5720,0
|
|
20240328,122500,638139970,5720,5720,5720,5720,0
|
|
20240328,122400,638139970,5720,5720,5720,5720,0
|
|
20240328,122300,638139970,5720,5720,5720,5720,0
|
|
20240328,122200,638139970,5720,5720,5720,5720,30
|
|
20240328,122100,637968370,5720,5680,5720,5680,91
|
|
20240328,122000,637451450,5680,5680,5680,5680,103
|
|
20240328,121900,636866410,5680,5680,5680,5680,0
|
|
20240328,121800,636866410,5680,5680,5680,5680,15
|
|
20240328,121700,636781210,5680,5680,5680,5680,3866
|
|
20240328,121600,614822330,5680,5700,5700,5680,1093
|
|
20240328,121500,608608830,5690,5690,5690,5690,0
|
|
20240328,121400,608608830,5690,5690,5690,5690,761
|
|
20240328,121300,604278740,5720,5720,5720,5720,0
|
|
20240328,121200,604278740,5720,5700,5720,5700,142
|
|
20240328,121100,603469320,5720,5720,5720,5720,1
|
|
20240328,121000,603463600,5690,5700,5700,5690,1000
|
|
20240328,120900,597771990,5720,5720,5720,5720,0
|
|
20240328,120800,597771990,5720,5720,5720,5720,0
|
|
20240328,120700,597771990,5720,5720,5720,5720,1
|
|
20240328,120600,597766270,5700,5700,5700,5700,4
|
|
20240328,120500,597743470,5720,5720,5720,5720,1
|
|
20240328,120400,597737750,5700,5700,5700,5700,203
|
|
20240328,120300,596580650,5710,5710,5710,5710,112
|
|
20240328,120200,595941130,5730,5730,5730,5730,0
|
|
20240328,120100,595941130,5730,5730,5730,5730,0
|
|
20240328,120000,595941130,5730,5730,5730,5730,23
|
|
20240328,115900,595809340,5730,5730,5730,5730,0
|
|
20240328,115800,595809340,5730,5730,5730,5730,1
|
|
20240328,115700,595803610,5700,5700,5700,5700,673
|
|
20240328,115600,591967510,5730,5730,5730,5730,0
|
|
20240328,115500,591967510,5730,5700,5730,5700,172
|
|
20240328,115400,590987080,5700,5700,5700,5700,0
|
|
20240328,115300,590987080,5700,5720,5730,5700,501
|
|
20240328,115200,588120050,5700,5700,5700,5700,250
|
|
20240328,115100,586695050,5700,5700,5700,5700,0
|
|
20240328,115000,586695050,5700,5700,5700,5700,220
|
|
20240328,114900,585441050,5720,5720,5720,5720,0
|
|
20240328,114800,585441050,5720,5720,5720,5720,200
|
|
20240328,114700,584297050,5700,5700,5700,5700,1
|
|
20240328,114600,584291350,5720,5720,5720,5720,0
|
|
20240328,114500,584291350,5720,5720,5720,5720,0
|
|
20240328,114400,584291350,5720,5720,5720,5720,9
|
|
20240328,114300,584239870,5720,5720,5720,5720,0
|
|
20240328,114200,584239870,5720,5720,5720,5720,227
|
|
20240328,114100,582941430,5720,5720,5720,5720,350
|
|
20240328,114000,580939430,5720,5720,5720,5720,306
|
|
20240328,113900,579189110,5720,5700,5720,5700,300
|
|
20240328,113800,577476810,5700,5700,5700,5700,1
|
|
20240328,113700,577471110,5690,5690,5690,5690,3950
|
|
20240328,113600,554995610,5690,5700,5700,5690,213
|
|
20240328,113500,553781640,5700,5710,5710,5700,614
|
|
20240328,113400,550279380,5710,5710,5710,5710,0
|
|
20240328,113300,550279380,5710,5710,5710,5710,0
|
|
20240328,113200,550279380,5710,5710,5710,5710,0
|
|
20240328,113100,550279380,5710,5710,5710,5710,100
|
|
20240328,113000,549708380,5710,5710,5710,5710,41
|
|
20240328,112900,549474270,5710,5710,5710,5710,500
|
|
20240328,112800,546619270,5700,5700,5700,5700,0
|
|
20240328,112700,546619270,5700,5700,5700,5700,0
|
|
20240328,112600,546619270,5700,5700,5700,5700,400
|
|
20240328,112500,544339270,5700,5700,5700,5700,389
|
|
20240328,112400,542121970,5700,5700,5700,5700,583
|
|
20240328,112300,538798870,5700,5720,5720,5700,3130
|
|
20240328,112200,520955850,5700,5710,5710,5700,500
|
|
20240328,112100,518105230,5720,5720,5720,5720,0
|
|
20240328,112000,518105230,5720,5720,5720,5720,0
|
|
20240328,111900,518105230,5720,5720,5720,5720,22
|
|
20240328,111800,517979390,5720,5720,5720,5720,0
|
|
20240328,111700,517979390,5720,5720,5720,5720,1
|
|
20240328,111600,517973670,5730,5730,5730,5730,0
|
|
20240328,111500,517973670,5730,5720,5730,5720,80
|
|
20240328,111400,517515760,5720,5720,5720,5720,1
|
|
20240328,111300,517510040,5710,5710,5710,5710,0
|
|
20240328,111200,517510040,5710,5710,5710,5710,50
|
|
20240328,111100,517224540,5730,5730,5730,5730,1
|
|
20240328,111000,517218810,5700,5700,5700,5700,2059
|
|
20240328,110900,505482510,5700,5720,5720,5700,2220
|
|
20240328,110800,492810330,5720,5720,5720,5720,5
|
|
20240328,110700,492781730,5730,5730,5730,5730,1
|
|
20240328,110600,492776000,5720,5730,5730,5720,31
|
|
20240328,110500,492598380,5730,5730,5730,5730,151
|
|
20240328,110400,491733150,5720,5720,5720,5720,10
|
|
20240328,110300,491675950,5730,5720,5730,5720,88
|
|
20240328,110200,491171720,5730,5730,5730,5730,0
|
|
20240328,110100,491171720,5730,5730,5730,5730,21
|
|
20240328,110000,491051390,5720,5730,5730,5720,2
|
|
20240328,105900,491039940,5720,5720,5720,5720,154
|
|
20240328,105800,490159060,5720,5720,5720,5720,580
|
|
20240328,105700,486841460,5720,5730,5730,5720,26
|
|
20240328,105600,486692730,5720,5730,5730,5720,275
|
|
20240328,105500,485117420,5730,5730,5730,5730,100
|
|
20240328,105400,484544420,5730,5730,5730,5720,61
|
|
20240328,105300,484195390,5720,5720,5720,5720,154
|
|
20240328,105200,483314510,5720,5720,5720,5720,1
|
|
20240328,105100,483308790,5720,5720,5720,5720,1
|
|
20240328,105000,483303070,5700,5700,5700,5700,2
|
|
20240328,104900,483291670,5730,5730,5730,5730,3
|
|
20240328,104800,483274480,5730,5730,5730,5730,1
|
|
20240328,104700,483268750,5700,5730,5730,5700,3087
|
|
20240328,104600,465657020,5730,5730,5730,5730,1
|
|
20240328,104500,465651290,5720,5720,5720,5720,0
|
|
20240328,104400,465651290,5720,5720,5720,5720,0
|
|
20240328,104300,465651290,5720,5720,5720,5720,0
|
|
20240328,104200,465651290,5720,5720,5720,5720,100
|
|
20240328,104100,465079290,5720,5720,5720,5720,53
|
|
20240328,104000,464776130,5720,5720,5720,5720,221
|
|
20240328,103900,463512010,5720,5720,5720,5720,0
|
|
20240328,103800,463512010,5720,5720,5720,5720,0
|
|
20240328,103700,463512010,5720,5720,5720,5720,0
|
|
20240328,103600,463512010,5720,5710,5720,5710,210
|
|
20240328,103500,462312810,5710,5710,5710,5710,1
|
|
20240328,103400,462307100,5720,5730,5730,5720,5
|
|
20240328,103300,462278490,5730,5730,5730,5730,2
|
|
20240328,103200,462267030,5730,5730,5730,5730,41
|
|
20240328,103100,462032100,5710,5710,5710,5710,217
|
|
20240328,103000,460793030,5710,5710,5710,5710,985
|
|
20240328,102900,455168680,5710,5710,5710,5710,50
|
|
20240328,102800,454883180,5710,5710,5710,5710,39
|
|
20240328,102700,454660490,5730,5730,5730,5730,1
|
|
20240328,102600,454654760,5710,5710,5710,5710,0
|
|
20240328,102500,454654760,5710,5710,5710,5710,338
|
|
20240328,102400,452724780,5730,5730,5730,5730,0
|
|
20240328,102300,452724780,5730,5730,5730,5730,1
|
|
20240328,102200,452719050,5750,5750,5750,5750,1
|
|
20240328,102100,452713300,5710,5710,5710,5710,0
|
|
20240328,102000,452713300,5710,5710,5710,5710,0
|
|
20240328,101900,452713300,5710,5730,5740,5710,116
|
|
20240328,101800,452047580,5720,5710,5720,5710,48
|
|
20240328,101700,451773120,5710,5710,5710,5710,107
|
|
20240328,101600,451162150,5710,5710,5710,5710,9
|
|
20240328,101500,451110760,5710,5710,5710,5710,505
|
|
20240328,101400,448227210,5710,5710,5710,5710,100
|
|
20240328,101300,447656210,5710,5710,5710,5710,19
|
|
20240328,101200,447547720,5730,5730,5730,5730,100
|
|
20240328,101100,446974720,5730,5730,5730,5730,0
|
|
20240328,101000,446974720,5730,5700,5730,5700,1234
|
|
20240328,100900,439940890,5700,5740,5750,5700,875
|
|
20240328,100800,434941580,5750,5750,5750,5750,0
|
|
20240328,100700,434941580,5750,5720,5750,5720,131
|
|
20240328,100600,434191360,5720,5720,5720,5720,99
|
|
20240328,100500,433625080,5720,5750,5750,5720,12
|
|
20240328,100400,433556140,5760,5760,5760,5760,0
|
|
20240328,100300,433556140,5760,5750,5760,5750,2001
|
|
20240328,100200,422050380,5750,5710,5750,5710,5
|
|
20240328,100100,422021790,5750,5740,5750,5710,795
|
|
20240328,100000,417459830,5740,5740,5750,5740,2813
|
|
20240328,095900,401311410,5730,5730,5730,5730,1229
|
|
20240328,095800,394269240,5700,5710,5720,5700,653
|
|
20240328,095700,390539250,5710,5720,5720,5710,1212
|
|
20240328,095600,383618720,5720,5710,5720,5710,14
|
|
20240328,095500,383538770,5710,5710,5710,5710,1
|
|
20240328,095400,383533060,5720,5730,5730,5710,721
|
|
20240328,095300,379409130,5730,5730,5730,5730,20
|
|
20240328,095200,379294530,5730,5720,5730,5720,1288
|
|
20240328,095100,371927160,5720,5720,5720,5720,2
|
|
20240328,095000,371915720,5700,5700,5700,5700,256
|
|
20240328,094900,370456520,5700,5700,5700,5700,0
|
|
20240328,094800,370456520,5700,5710,5710,5700,34
|
|
20240328,094700,370262520,5700,5710,5710,5700,118
|
|
20240328,094600,369589900,5710,5710,5710,5710,186
|
|
20240328,094500,368527840,5710,5700,5710,5700,509
|
|
20240328,094400,365626300,5700,5700,5700,5670,656
|
|
20240328,094300,361901030,5710,5710,5710,5710,1
|
|
20240328,094200,361895320,5710,5710,5710,5710,143
|
|
20240328,094100,361078790,5670,5670,5710,5670,1604
|
|
20240328,094000,351981970,5710,5670,5710,5670,250
|
|
20240328,093900,350562470,5670,5680,5680,5670,1993
|
|
20240328,093800,339250730,5680,5700,5700,5680,5954
|
|
20240328,093700,305374280,5710,5710,5710,5710,601
|
|
20240328,093600,301942570,5710,5710,5710,5710,911
|
|
20240328,093500,296740760,5710,5710,5710,5710,162
|
|
20240328,093400,295815740,5700,5700,5700,5700,150
|
|
20240328,093300,294960740,5720,5700,5720,5700,351
|
|
20240328,093200,292954980,5700,5720,5720,5700,3601
|
|
20240328,093100,272419490,5710,5730,5740,5700,5867
|
|
20240328,093000,238876890,5740,5740,5740,5730,824
|
|
20240328,092900,234147690,5740,5750,5750,5740,30
|
|
20240328,092800,233975460,5770,5730,5770,5730,2198
|
|
20240328,092700,221357790,5730,5740,5760,5730,8905
|
|
20240328,092600,170314400,5750,5760,5760,5740,6431
|
|
20240328,092500,133353300,5760,5780,5790,5760,2534
|
|
20240328,092400,118752350,5770,5790,5790,5770,2963
|
|
20240328,092300,101654830,5790,5790,5790,5780,2459
|
|
20240328,092200,87427230,5790,5810,5810,5790,1008
|
|
20240328,092100,81581170,5810,5820,5820,5810,141
|
|
20240328,092000,80761560,5810,5810,5810,5810,769
|
|
20240328,091900,76293670,5810,5810,5810,5810,554
|
|
20240328,091800,73074930,5810,5810,5810,5810,1
|
|
20240328,091700,73069120,5810,5810,5810,5810,100
|
|
20240328,091600,72488120,5810,5820,5830,5810,249
|
|
20240328,091500,71039000,5810,5820,5820,5810,532
|
|
20240328,091400,67942880,5820,5800,5820,5790,827
|
|
20240328,091300,63146520,5810,5810,5810,5810,920
|
|
20240328,091200,57801320,5810,5800,5810,5800,239
|
|
20240328,091100,56413220,5800,5790,5800,5790,17
|
|
20240328,091000,56314740,5780,5780,5780,5780,2
|
|
20240328,090900,56303180,5780,5790,5790,5780,192
|
|
20240328,090800,55193310,5810,5810,5810,5810,2
|
|
20240328,090700,55181690,5770,5780,5780,5770,849
|
|
20240328,090600,50282920,5770,5770,5770,5770,1
|
|
20240328,090500,50277150,5770,5770,5810,5770,967
|
|
20240328,090400,44697520,5770,5770,5770,5770,322
|
|
20240328,090300,42839580,5770,5770,5770,5770,1422
|
|
20240328,090200,34634640,5770,5770,5820,5770,271
|
|
20240328,090100,33070320,5770,5810,5810,5770,1644
|
|
20240328,090000,23564090,5770,5770,5810,5770,3377
|