634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,193100,661063630,5300,5300,5300,5300,4555
|
|
20240403,193000,661063630,5300,5300,5300,5300,0
|
|
20240403,192900,661063630,5300,5300,5300,5300,0
|
|
20240403,192800,661063630,5300,5300,5300,5300,0
|
|
20240403,192700,661063630,5300,5300,5300,5300,0
|
|
20240403,192600,661063630,5300,5300,5300,5300,0
|
|
20240403,192500,661063630,5300,5300,5300,5300,0
|
|
20240403,192400,661063630,5300,5300,5300,5300,0
|
|
20240403,192300,661063630,5300,5300,5300,5300,0
|
|
20240403,192200,661063630,5300,5300,5300,5300,0
|
|
20240403,192100,661063630,5300,5300,5300,5300,0
|
|
20240403,192000,661063630,5300,5300,5300,5300,0
|
|
20240403,191900,661063630,5300,5300,5300,5300,0
|
|
20240403,191800,661063630,5300,5300,5300,5300,0
|
|
20240403,191700,661063630,5300,5300,5300,5300,0
|
|
20240403,191600,661063630,5300,5300,5300,5300,0
|
|
20240403,191500,661063630,5300,5300,5300,5300,0
|
|
20240403,191400,661063630,5300,5300,5300,5300,0
|
|
20240403,191300,661063630,5300,5300,5300,5300,0
|
|
20240403,191200,661063630,5300,5300,5300,5300,0
|
|
20240403,191100,661063630,5300,5300,5300,5300,0
|
|
20240403,191000,661063630,5300,5300,5300,5300,0
|
|
20240403,190900,661063630,5300,5300,5300,5300,0
|
|
20240403,190800,661063630,5300,5300,5300,5300,0
|
|
20240403,190700,661063630,5300,5300,5300,5300,0
|
|
20240403,190600,661063630,5300,5300,5300,5300,0
|
|
20240403,190500,661063630,5300,5300,5300,5300,0
|
|
20240403,190400,661063630,5300,5300,5300,5300,0
|
|
20240403,190300,661063630,5300,5300,5300,5300,0
|
|
20240403,190200,661063630,5300,5300,5300,5300,0
|
|
20240403,190100,661063630,5300,5300,5300,5300,4555
|
|
20240403,190000,661063630,5300,5300,5300,5300,0
|
|
20240403,185900,661063630,5300,5300,5300,5300,0
|
|
20240403,185800,661063630,5300,5300,5300,5300,0
|
|
20240403,185700,661063630,5300,5300,5300,5300,0
|
|
20240403,185600,661063630,5300,5300,5300,5300,0
|
|
20240403,185500,661063630,5300,5300,5300,5300,0
|
|
20240403,185400,661063630,5300,5300,5300,5300,0
|
|
20240403,185300,661063630,5300,5300,5300,5300,0
|
|
20240403,185200,661063630,5300,5300,5300,5300,0
|
|
20240403,185100,661063630,5300,5300,5300,5300,0
|
|
20240403,185000,661063630,5300,5300,5300,5300,0
|
|
20240403,184900,661063630,5300,5300,5300,5300,0
|
|
20240403,184800,661063630,5300,5300,5300,5300,0
|
|
20240403,184700,661063630,5300,5300,5300,5300,0
|
|
20240403,184600,661063630,5300,5300,5300,5300,0
|
|
20240403,184500,661063630,5300,5300,5300,5300,0
|
|
20240403,184400,661063630,5300,5300,5300,5300,0
|
|
20240403,184300,661063630,5300,5300,5300,5300,0
|
|
20240403,184200,661063630,5300,5300,5300,5300,0
|
|
20240403,184100,661063630,5300,5300,5300,5300,0
|
|
20240403,184000,661063630,5300,5300,5300,5300,0
|
|
20240403,183900,661063630,5300,5300,5300,5300,0
|
|
20240403,183800,661063630,5300,5300,5300,5300,0
|
|
20240403,183700,661063630,5300,5300,5300,5300,0
|
|
20240403,183600,661063630,5300,5300,5300,5300,0
|
|
20240403,183500,661063630,5300,5300,5300,5300,0
|
|
20240403,183400,661063630,5300,5300,5300,5300,0
|
|
20240403,183300,661063630,5300,5300,5300,5300,0
|
|
20240403,183200,661063630,5300,5300,5300,5300,0
|
|
20240403,183100,661063630,5300,5300,5300,5300,4555
|
|
20240403,183000,661063630,5300,5300,5300,5300,0
|
|
20240403,182900,661063630,5300,5300,5300,5300,0
|
|
20240403,182800,661063630,5300,5300,5300,5300,0
|
|
20240403,182700,661063630,5300,5300,5300,5300,0
|
|
20240403,182600,661063630,5300,5300,5300,5300,0
|
|
20240403,182500,661063630,5300,5300,5300,5300,0
|
|
20240403,182400,661063630,5300,5300,5300,5300,0
|
|
20240403,182300,661063630,5300,5300,5300,5300,0
|
|
20240403,182200,661063630,5300,5300,5300,5300,0
|
|
20240403,182100,661063630,5300,5300,5300,5300,0
|
|
20240403,182000,661063630,5300,5300,5300,5300,0
|
|
20240403,181900,661063630,5300,5300,5300,5300,0
|
|
20240403,181800,661063630,5300,5300,5300,5300,0
|
|
20240403,181700,661063630,5300,5300,5300,5300,0
|
|
20240403,181600,661063630,5300,5300,5300,5300,0
|
|
20240403,181500,661063630,5300,5300,5300,5300,0
|
|
20240403,181400,661063630,5300,5300,5300,5300,0
|
|
20240403,181300,661063630,5300,5300,5300,5300,0
|
|
20240403,181200,661063630,5300,5300,5300,5300,0
|
|
20240403,181100,661063630,5300,5300,5300,5300,0
|
|
20240403,181000,661063630,5300,5300,5300,5300,0
|
|
20240403,180900,661063630,5300,5300,5300,5300,0
|
|
20240403,180800,661063630,5300,5300,5300,5300,0
|
|
20240403,180700,661063630,5300,5300,5300,5300,0
|
|
20240403,180600,661063630,5300,5300,5300,5300,0
|
|
20240403,180500,661063630,5300,5300,5300,5300,0
|
|
20240403,180400,661063630,5300,5300,5300,5300,0
|
|
20240403,180300,661063630,5300,5300,5300,5300,0
|
|
20240403,180200,661063630,5300,5300,5300,5300,0
|
|
20240403,180100,661063630,5300,5300,5300,5300,4555
|
|
20240403,180000,661063630,5300,5300,5300,5300,0
|
|
20240403,175900,661063630,5300,5300,5300,5300,0
|
|
20240403,175800,661063630,5300,5300,5300,5300,0
|
|
20240403,175700,661063630,5300,5300,5300,5300,0
|
|
20240403,175600,661063630,5300,5300,5300,5300,0
|
|
20240403,175500,661063630,5300,5300,5300,5300,0
|
|
20240403,175400,661063630,5300,5300,5300,5300,0
|
|
20240403,175300,661063630,5300,5300,5300,5300,0
|
|
20240403,175200,661063630,5300,5300,5300,5300,0
|
|
20240403,175100,661063630,5300,5300,5300,5300,0
|
|
20240403,175000,661063630,5300,5300,5300,5300,0
|
|
20240403,174900,661063630,5300,5300,5300,5300,0
|
|
20240403,174800,661063630,5300,5300,5300,5300,0
|
|
20240403,174700,661063630,5300,5300,5300,5300,0
|
|
20240403,174600,661063630,5300,5300,5300,5300,0
|
|
20240403,174500,661063630,5300,5300,5300,5300,0
|
|
20240403,174400,661063630,5300,5300,5300,5300,0
|
|
20240403,174300,661063630,5300,5300,5300,5300,0
|
|
20240403,174200,661063630,5300,5300,5300,5300,0
|
|
20240403,174100,661063630,5300,5300,5300,5300,0
|
|
20240403,174000,661063630,5300,5300,5300,5300,0
|
|
20240403,173900,661063630,5300,5300,5300,5300,0
|
|
20240403,173800,661063630,5300,5300,5300,5300,0
|
|
20240403,173700,661063630,5300,5300,5300,5300,0
|
|
20240403,173600,661063630,5300,5300,5300,5300,0
|
|
20240403,173500,661063630,5300,5300,5300,5300,0
|
|
20240403,173400,661063630,5300,5300,5300,5300,0
|
|
20240403,173300,661063630,5300,5300,5300,5300,0
|
|
20240403,173200,661063630,5300,5300,5300,5300,0
|
|
20240403,173100,661063630,5300,5300,5300,5300,4555
|
|
20240403,173000,661063630,5300,5300,5300,5300,0
|
|
20240403,172900,661063630,5300,5300,5300,5300,0
|
|
20240403,172800,661063630,5300,5300,5300,5300,0
|
|
20240403,172700,661063630,5300,5300,5300,5300,0
|
|
20240403,172600,661063630,5300,5300,5300,5300,0
|
|
20240403,172500,661063630,5300,5300,5300,5300,0
|
|
20240403,172400,661063630,5300,5300,5300,5300,0
|
|
20240403,172300,661063630,5300,5300,5300,5300,0
|
|
20240403,172200,661063630,5300,5300,5300,5300,0
|
|
20240403,172100,661063630,5300,5300,5300,5300,0
|
|
20240403,172000,661063630,5300,5300,5300,5300,0
|
|
20240403,171900,661063630,5300,5300,5300,5300,0
|
|
20240403,171800,661063630,5300,5300,5300,5300,0
|
|
20240403,171700,661063630,5300,5300,5300,5300,0
|
|
20240403,171600,661063630,5300,5300,5300,5300,0
|
|
20240403,171500,661063630,5300,5300,5300,5300,0
|
|
20240403,171400,661063630,5300,5300,5300,5300,0
|
|
20240403,171300,661063630,5300,5300,5300,5300,0
|
|
20240403,171200,661063630,5300,5300,5300,5300,0
|
|
20240403,171100,661063630,5300,5300,5300,5300,0
|
|
20240403,171000,661063630,5300,5300,5300,5300,0
|
|
20240403,170900,661063630,5300,5300,5300,5300,0
|
|
20240403,170800,661063630,5300,5300,5300,5300,0
|
|
20240403,170700,661063630,5300,5300,5300,5300,0
|
|
20240403,170600,661063630,5300,5300,5300,5300,0
|
|
20240403,170500,661063630,5300,5300,5300,5300,0
|
|
20240403,170400,661063630,5300,5300,5300,5300,0
|
|
20240403,170300,661063630,5300,5300,5300,5300,0
|
|
20240403,170200,661063630,5300,5300,5300,5300,0
|
|
20240403,170100,661063630,5300,5300,5300,5300,4555
|
|
20240403,170000,661063630,5300,5300,5300,5300,0
|
|
20240403,165900,661063630,5300,5300,5300,5300,0
|
|
20240403,165800,661063630,5300,5300,5300,5300,0
|
|
20240403,165700,661063630,5300,5300,5300,5300,0
|
|
20240403,165600,661063630,5300,5300,5300,5300,0
|
|
20240403,165500,661063630,5300,5300,5300,5300,0
|
|
20240403,165400,661063630,5300,5300,5300,5300,0
|
|
20240403,165300,661063630,5300,5300,5300,5300,0
|
|
20240403,165200,661063630,5300,5300,5300,5300,0
|
|
20240403,165100,661063630,5300,5300,5300,5300,0
|
|
20240403,165000,661063630,5300,5300,5300,5300,0
|
|
20240403,164900,661063630,5300,5300,5300,5300,0
|
|
20240403,164800,661063630,5300,5300,5300,5300,0
|
|
20240403,164700,661063630,5300,5300,5300,5300,0
|
|
20240403,164600,661063630,5300,5300,5300,5300,0
|
|
20240403,164500,661063630,5300,5300,5300,5300,0
|
|
20240403,164400,661063630,5300,5300,5300,5300,0
|
|
20240403,164300,661063630,5300,5300,5300,5300,0
|
|
20240403,164200,661063630,5300,5300,5300,5300,0
|
|
20240403,164100,661063630,5300,5300,5300,5300,0
|
|
20240403,164000,661063630,5300,5300,5300,5300,0
|
|
20240403,163900,661063630,5300,5300,5300,5300,0
|
|
20240403,163800,661063630,5300,5300,5300,5300,0
|
|
20240403,163700,661063630,5300,5300,5300,5300,0
|
|
20240403,163600,661063630,5300,5300,5300,5300,0
|
|
20240403,163500,661063630,5300,5300,5300,5300,0
|
|
20240403,163400,661063630,5300,5300,5300,5300,0
|
|
20240403,163300,661063630,5300,5300,5300,5300,0
|
|
20240403,163200,661063630,5300,5300,5300,5300,0
|
|
20240403,163100,661063630,5300,5300,5300,5300,4555
|
|
20240403,163000,661063630,5300,5300,5300,5300,0
|
|
20240403,162900,661063630,5300,5300,5300,5300,0
|
|
20240403,162800,661063630,5300,5300,5300,5300,0
|
|
20240403,162700,661063630,5300,5300,5300,5300,0
|
|
20240403,162600,661063630,5300,5300,5300,5300,0
|
|
20240403,162500,661063630,5300,5300,5300,5300,0
|
|
20240403,162400,661063630,5300,5300,5300,5300,0
|
|
20240403,162300,661063630,5300,5300,5300,5300,0
|
|
20240403,162200,661063630,5300,5300,5300,5300,0
|
|
20240403,162100,661063630,5300,5300,5300,5300,0
|
|
20240403,162000,661063630,5300,5300,5300,5300,0
|
|
20240403,161900,661063630,5300,5300,5300,5300,0
|
|
20240403,161800,661063630,5300,5300,5300,5300,0
|
|
20240403,161700,661063630,5300,5300,5300,5300,0
|
|
20240403,161600,661063630,5300,5300,5300,5300,0
|
|
20240403,161500,661063630,5300,5300,5300,5300,0
|
|
20240403,161400,661063630,5300,5300,5300,5300,0
|
|
20240403,161300,661063630,5300,5300,5300,5300,0
|
|
20240403,161200,661063630,5300,5300,5300,5300,0
|
|
20240403,161100,661063630,5300,5300,5300,5300,0
|
|
20240403,161000,661063630,5300,5300,5300,5300,0
|
|
20240403,160900,661063630,5300,5300,5300,5300,0
|
|
20240403,160800,661063630,5300,5300,5300,5300,0
|
|
20240403,160700,661063630,5300,5300,5300,5300,0
|
|
20240403,160600,661063630,5300,5300,5300,5300,0
|
|
20240403,160500,661063630,5300,5300,5300,5300,0
|
|
20240403,160400,661063630,5300,5300,5300,5300,0
|
|
20240403,160300,661063630,5300,5300,5300,5300,0
|
|
20240403,160200,661063630,5300,5300,5300,5300,0
|
|
20240403,160100,661063630,5300,5300,5300,5300,4555
|
|
20240403,160000,661063630,5300,5300,5300,5300,0
|
|
20240403,155900,661063630,5300,5300,5300,5300,0
|
|
20240403,155800,661063630,5300,5300,5300,5300,0
|
|
20240403,155700,661063630,5300,5300,5300,5300,0
|
|
20240403,155600,661063630,5300,5300,5300,5300,0
|
|
20240403,155500,661063630,5300,5300,5300,5300,0
|
|
20240403,155400,661063630,5300,5300,5300,5300,0
|
|
20240403,155300,661063630,5300,5300,5300,5300,0
|
|
20240403,155200,661063630,5300,5300,5300,5300,0
|
|
20240403,155100,661063630,5300,5300,5300,5300,0
|
|
20240403,155000,661063630,5300,5300,5300,5300,0
|
|
20240403,154900,661063630,5300,5300,5300,5300,0
|
|
20240403,154800,661063630,5300,5300,5300,5300,0
|
|
20240403,154700,661063630,5300,5300,5300,5300,0
|
|
20240403,154600,661063630,5300,5300,5300,5300,0
|
|
20240403,154500,661063630,5300,5300,5300,5300,0
|
|
20240403,154400,661063630,5300,5300,5300,5300,0
|
|
20240403,154300,661063630,5300,5300,5300,5300,0
|
|
20240403,154200,661063630,5300,5300,5300,5300,0
|
|
20240403,154100,661063630,5300,5300,5300,5300,0
|
|
20240403,154000,661063630,5300,5300,5300,5300,0
|
|
20240403,153900,661063630,5300,5300,5300,5300,0
|
|
20240403,153800,661063630,5300,5300,5300,5300,0
|
|
20240403,153700,661063630,5300,5300,5300,5300,0
|
|
20240403,153600,661063630,5300,5300,5300,5300,0
|
|
20240403,153500,661063630,5300,5300,5300,5300,0
|
|
20240403,153400,661063630,5300,5300,5300,5300,0
|
|
20240403,153300,661063630,5300,5300,5300,5300,0
|
|
20240403,153200,661063630,5300,5300,5300,5300,0
|
|
20240403,153100,661063630,5300,5300,5300,5300,4555
|
|
20240403,153000,661063630,5300,5300,5300,5300,4555
|
|
20240403,152900,636922130,5310,5310,5310,5310,0
|
|
20240403,152800,636922130,5310,5310,5310,5310,0
|
|
20240403,152700,636922130,5310,5310,5310,5310,0
|
|
20240403,152600,636922130,5310,5310,5310,5310,0
|
|
20240403,152500,636922130,5310,5310,5310,5310,0
|
|
20240403,152400,636922130,5310,5310,5310,5310,0
|
|
20240403,152300,636922130,5310,5310,5310,5310,0
|
|
20240403,152200,636922130,5310,5310,5310,5310,0
|
|
20240403,152100,636922130,5310,5310,5310,5310,0
|
|
20240403,152000,636922130,5310,5310,5310,5310,0
|
|
20240403,151900,636922130,5310,5320,5320,5310,434
|
|
20240403,151800,634617510,5320,5320,5320,5310,64
|
|
20240403,151700,634277140,5310,5310,5320,5310,2183
|
|
20240403,151600,622685400,5320,5320,5320,5320,50
|
|
20240403,151500,622419400,5320,5310,5320,5310,110
|
|
20240403,151400,621834800,5320,5310,5320,5310,360
|
|
20240403,151300,619922600,5320,5320,5320,5310,86
|
|
20240403,151200,619465430,5320,5320,5320,5320,0
|
|
20240403,151100,619465430,5320,5320,5320,5320,21
|
|
20240403,151000,619353710,5310,5310,5340,5310,343
|
|
20240403,150900,617532300,5340,5310,5340,5310,84
|
|
20240403,150800,617086230,5340,5340,5340,5310,202
|
|
20240403,150700,616013550,5310,5320,5320,5310,200
|
|
20240403,150600,614951540,5340,5330,5340,5330,1069
|
|
20240403,150500,609253760,5320,5320,5330,5320,51
|
|
20240403,150400,608982430,5330,5330,5330,5330,1
|
|
20240403,150300,608977100,5310,5310,5310,5310,108
|
|
20240403,150200,608403620,5330,5330,5330,5330,0
|
|
20240403,150100,608403620,5330,5330,5330,5330,2
|
|
20240403,150000,608392960,5330,5310,5330,5310,397
|
|
20240403,145900,606284870,5300,5300,5300,5300,0
|
|
20240403,145800,606284870,5300,5300,5300,5300,0
|
|
20240403,145700,606284870,5300,5300,5300,5300,0
|
|
20240403,145600,606284870,5300,5300,5300,5300,0
|
|
20240403,145500,606284870,5300,5300,5300,5300,0
|
|
20240403,145400,606284870,5300,5300,5300,5300,0
|
|
20240403,145300,606284870,5300,5300,5300,5300,0
|
|
20240403,145200,606284870,5300,5300,5300,5300,0
|
|
20240403,145100,606284870,5300,5310,5310,5300,201
|
|
20240403,145000,605218570,5310,5310,5310,5310,0
|
|
20240403,144900,605218570,5310,5310,5310,5310,0
|
|
20240403,144800,605218570,5310,5310,5310,5310,0
|
|
20240403,144700,605218570,5310,5310,5310,5310,250
|
|
20240403,144600,603891070,5310,5310,5310,5310,90
|
|
20240403,144500,603413170,5310,5330,5330,5310,101
|
|
20240403,144400,602876840,5330,5310,5330,5310,47
|
|
20240403,144300,602627250,5310,5310,5310,5310,61
|
|
20240403,144200,602303340,5330,5330,5330,5330,0
|
|
20240403,144100,602303340,5330,5320,5330,5320,193
|
|
20240403,144000,601276550,5310,5310,5310,5310,1
|
|
20240403,143900,601271240,5330,5330,5330,5330,1
|
|
20240403,143800,601265910,5320,5320,5320,5320,929
|
|
20240403,143700,596323630,5330,5330,5330,5330,789
|
|
20240403,143600,592118260,5330,5330,5330,5330,191
|
|
20240403,143500,591100230,5330,5330,5330,5330,1
|
|
20240403,143400,591094900,5330,5330,5330,5320,1025
|
|
20240403,143300,585637930,5320,5320,5320,5320,0
|
|
20240403,143200,585637930,5320,5320,5320,5320,0
|
|
20240403,143100,585637930,5320,5320,5320,5320,18
|
|
20240403,143000,585542170,5320,5320,5320,5320,7
|
|
20240403,142900,585504930,5320,5320,5320,5320,0
|
|
20240403,142800,585504930,5320,5320,5320,5320,0
|
|
20240403,142700,585504930,5320,5320,5320,5320,0
|
|
20240403,142600,585504930,5320,5320,5320,5320,0
|
|
20240403,142500,585504930,5320,5320,5320,5320,107
|
|
20240403,142400,584935690,5320,5320,5320,5320,498
|
|
20240403,142300,582286330,5320,5320,5320,5320,531
|
|
20240403,142200,579461410,5320,5320,5320,5320,0
|
|
20240403,142100,579461410,5320,5320,5320,5320,1
|
|
20240403,142000,579456090,5320,5320,5320,5320,89
|
|
20240403,141900,578982610,5330,5330,5330,5330,1
|
|
20240403,141800,578977280,5330,5330,5330,5330,151
|
|
20240403,141700,578172450,5340,5340,5340,5340,1
|
|
20240403,141600,578167110,5320,5320,5320,5320,0
|
|
20240403,141500,578167110,5320,5320,5320,5320,0
|
|
20240403,141400,578167110,5320,5320,5320,5320,8
|
|
20240403,141300,578124550,5320,5320,5320,5320,0
|
|
20240403,141200,578124550,5320,5330,5330,5320,213
|
|
20240403,141100,576990390,5340,5340,5340,5340,1
|
|
20240403,141000,576985050,5320,5320,5320,5320,0
|
|
20240403,140900,576985050,5320,5330,5330,5320,644
|
|
20240403,140800,573553010,5330,5330,5330,5330,530
|
|
20240403,140700,570728110,5340,5330,5340,5330,353
|
|
20240403,140600,568845620,5350,5350,5350,5350,0
|
|
20240403,140500,568845620,5350,5350,5350,5350,10
|
|
20240403,140400,568792120,5340,5340,5340,5340,0
|
|
20240403,140300,568792120,5340,5340,5340,5340,0
|
|
20240403,140200,568792120,5340,5340,5340,5340,0
|
|
20240403,140100,568792120,5340,5340,5340,5340,95
|
|
20240403,140000,568284820,5350,5350,5350,5350,0
|
|
20240403,135900,568284820,5350,5350,5350,5350,0
|
|
20240403,135800,568284820,5350,5330,5350,5330,6
|
|
20240403,135700,568252780,5330,5330,5330,5330,200
|
|
20240403,135600,567186780,5340,5340,5340,5340,10
|
|
20240403,135500,567133380,5340,5340,5340,5340,0
|
|
20240403,135400,567133380,5340,5340,5340,5340,20
|
|
20240403,135300,567026580,5340,5340,5340,5340,0
|
|
20240403,135200,567026580,5340,5340,5340,5340,14
|
|
20240403,135100,566951820,5350,5350,5350,5350,0
|
|
20240403,135000,566951820,5350,5350,5350,5350,1
|
|
20240403,134900,566946470,5330,5330,5330,5330,0
|
|
20240403,134800,566946470,5330,5340,5340,5330,22
|
|
20240403,134700,566829010,5340,5350,5350,5340,3
|
|
20240403,134600,566812970,5350,5350,5350,5350,0
|
|
20240403,134500,566812970,5350,5350,5350,5350,0
|
|
20240403,134400,566812970,5350,5350,5350,5350,0
|
|
20240403,134300,566812970,5350,5350,5350,5350,0
|
|
20240403,134200,566812970,5350,5350,5350,5350,77
|
|
20240403,134100,566401020,5340,5340,5340,5340,0
|
|
20240403,134000,566401020,5340,5340,5340,5340,0
|
|
20240403,133900,566401020,5340,5340,5340,5340,5
|
|
20240403,133800,566374320,5320,5320,5320,5320,0
|
|
20240403,133700,566374320,5320,5320,5320,5320,0
|
|
20240403,133600,566374320,5320,5320,5320,5320,71
|
|
20240403,133500,565996600,5330,5330,5330,5330,96
|
|
20240403,133400,565484920,5330,5330,5330,5330,0
|
|
20240403,133300,565484920,5330,5330,5330,5330,0
|
|
20240403,133200,565484920,5330,5330,5330,5330,150
|
|
20240403,133100,564685420,5330,5330,5330,5330,162
|
|
20240403,133000,563821960,5330,5330,5330,5330,0
|
|
20240403,132900,563821960,5330,5330,5330,5330,0
|
|
20240403,132800,563821960,5330,5330,5330,5330,0
|
|
20240403,132700,563821960,5330,5330,5330,5330,70
|
|
20240403,132600,563448860,5350,5350,5350,5350,0
|
|
20240403,132500,563448860,5350,5350,5350,5350,3
|
|
20240403,132400,563432810,5320,5320,5320,5320,0
|
|
20240403,132300,563432810,5320,5320,5320,5320,90
|
|
20240403,132200,562954010,5320,5320,5320,5320,0
|
|
20240403,132100,562954010,5320,5320,5320,5320,0
|
|
20240403,132000,562954010,5320,5320,5320,5320,0
|
|
20240403,131900,562954010,5320,5320,5320,5320,100
|
|
20240403,131800,562422010,5330,5330,5330,5330,31
|
|
20240403,131700,562256780,5330,5330,5330,5330,32
|
|
20240403,131600,562086220,5330,5330,5330,5330,0
|
|
20240403,131500,562086220,5330,5330,5330,5330,0
|
|
20240403,131400,562086220,5330,5330,5330,5330,2
|
|
20240403,131300,562075560,5330,5330,5330,5330,2
|
|
20240403,131200,562064900,5330,5330,5330,5330,1829
|
|
20240403,131100,552316330,5330,5330,5330,5330,13
|
|
20240403,131000,552247040,5320,5320,5320,5320,0
|
|
20240403,130900,552247040,5320,5320,5320,5320,100
|
|
20240403,130800,551715040,5330,5330,5330,5330,79
|
|
20240403,130700,551293970,5330,5330,5330,5330,222
|
|
20240403,130600,550110710,5330,5330,5330,5330,100
|
|
20240403,130500,549577710,5330,5330,5330,5330,0
|
|
20240403,130400,549577710,5330,5330,5330,5330,0
|
|
20240403,130300,549577710,5330,5320,5330,5320,200
|
|
20240403,130200,548512710,5330,5330,5330,5320,218
|
|
20240403,130100,547352070,5340,5340,5340,5340,1
|
|
20240403,130000,547346730,5330,5340,5340,5330,351
|
|
20240403,125900,545475700,5330,5330,5330,5330,0
|
|
20240403,125800,545475700,5330,5330,5330,5330,0
|
|
20240403,125700,545475700,5330,5330,5330,5330,3
|
|
20240403,125600,545459710,5330,5330,5330,5330,1
|
|
20240403,125500,545454380,5330,5320,5330,5320,11
|
|
20240403,125400,545395770,5320,5320,5320,5320,200
|
|
20240403,125300,544331770,5350,5350,5350,5350,0
|
|
20240403,125200,544331770,5350,5350,5350,5350,50
|
|
20240403,125100,544064270,5350,5330,5350,5330,11
|
|
20240403,125000,544005620,5330,5330,5330,5330,7
|
|
20240403,124900,543968310,5340,5340,5340,5340,0
|
|
20240403,124800,543968310,5340,5340,5340,5340,9
|
|
20240403,124700,543920250,5350,5350,5350,5350,0
|
|
20240403,124600,543920250,5350,5350,5350,5350,6
|
|
20240403,124500,543888150,5320,5320,5320,5320,0
|
|
20240403,124400,543888150,5320,5330,5330,5320,549
|
|
20240403,124300,540965470,5350,5350,5350,5350,4
|
|
20240403,124200,540944070,5350,5350,5350,5350,20
|
|
20240403,124100,540837070,5350,5350,5350,5350,0
|
|
20240403,124000,540837070,5350,5350,5350,5350,1
|
|
20240403,123900,540831720,5320,5320,5320,5320,0
|
|
20240403,123800,540831720,5320,5340,5340,5320,1316
|
|
20240403,123700,533817310,5340,5340,5340,5340,0
|
|
20240403,123600,533817310,5340,5340,5340,5340,0
|
|
20240403,123500,533817310,5340,5360,5360,5340,57
|
|
20240403,123400,533511810,5360,5360,5360,5360,500
|
|
20240403,123300,530831810,5360,5360,5360,5340,375
|
|
20240403,123200,528823790,5360,5360,5360,5360,0
|
|
20240403,123100,528823790,5360,5360,5360,5360,0
|
|
20240403,123000,528823790,5360,5360,5360,5360,0
|
|
20240403,122900,528823790,5360,5360,5360,5360,0
|
|
20240403,122800,528823790,5360,5360,5360,5360,0
|
|
20240403,122700,528823790,5360,5360,5360,5360,0
|
|
20240403,122600,528823790,5360,5360,5360,5360,0
|
|
20240403,122500,528823790,5360,5360,5360,5360,10
|
|
20240403,122400,528770190,5360,5360,5360,5360,0
|
|
20240403,122300,528770190,5360,5360,5360,5360,0
|
|
20240403,122200,528770190,5360,5360,5360,5360,0
|
|
20240403,122100,528770190,5360,5360,5360,5360,0
|
|
20240403,122000,528770190,5360,5360,5360,5360,0
|
|
20240403,121900,528770190,5360,5360,5360,5360,0
|
|
20240403,121800,528770190,5360,5360,5360,5360,0
|
|
20240403,121700,528770190,5360,5360,5360,5360,5
|
|
20240403,121600,528743390,5320,5320,5320,5320,0
|
|
20240403,121500,528743390,5320,5350,5350,5320,948
|
|
20240403,121400,523690290,5350,5350,5350,5350,888
|
|
20240403,121300,518939490,5350,5350,5350,5350,0
|
|
20240403,121200,518939490,5350,5350,5350,5350,0
|
|
20240403,121100,518939490,5350,5350,5350,5350,0
|
|
20240403,121000,518939490,5350,5350,5350,5350,0
|
|
20240403,120900,518939490,5350,5350,5350,5350,0
|
|
20240403,120800,518939490,5350,5350,5350,5350,0
|
|
20240403,120700,518939490,5350,5350,5350,5350,0
|
|
20240403,120600,518939490,5350,5350,5350,5350,0
|
|
20240403,120500,518939490,5350,5350,5350,5350,0
|
|
20240403,120400,518939490,5350,5350,5350,5350,0
|
|
20240403,120300,518939490,5350,5350,5350,5350,161
|
|
20240403,120200,518078140,5350,5350,5350,5350,0
|
|
20240403,120100,518078140,5350,5350,5350,5350,3
|
|
20240403,120000,518062090,5350,5350,5350,5350,0
|
|
20240403,115900,518062090,5350,5350,5350,5350,0
|
|
20240403,115800,518062090,5350,5350,5350,5350,0
|
|
20240403,115700,518062090,5350,5350,5350,5350,1000
|
|
20240403,115600,512712090,5320,5330,5330,5320,20
|
|
20240403,115500,512605660,5350,5330,5350,5330,22
|
|
20240403,115400,512488380,5340,5340,5340,5340,1
|
|
20240403,115300,512483040,5310,5310,5310,5310,0
|
|
20240403,115200,512483040,5310,5340,5340,5310,66
|
|
20240403,115100,512132080,5310,5310,5310,5310,0
|
|
20240403,115000,512132080,5310,5310,5310,5310,0
|
|
20240403,114900,512132080,5310,5320,5320,5310,15
|
|
20240403,114800,512052380,5330,5330,5330,5330,0
|
|
20240403,114700,512052380,5330,5330,5330,5330,0
|
|
20240403,114600,512052380,5330,5330,5330,5330,0
|
|
20240403,114500,512052380,5330,5330,5330,5330,80
|
|
20240403,114400,511625980,5330,5330,5330,5330,0
|
|
20240403,114300,511625980,5330,5330,5330,5330,3
|
|
20240403,114200,511609990,5330,5310,5330,5290,637
|
|
20240403,114100,508238380,5340,5340,5340,5340,0
|
|
20240403,114000,508238380,5340,5340,5340,5340,0
|
|
20240403,113900,508238380,5340,5340,5340,5340,67
|
|
20240403,113800,507880600,5340,5340,5340,5340,0
|
|
20240403,113700,507880600,5340,5340,5340,5340,0
|
|
20240403,113600,507880600,5340,5340,5340,5340,100
|
|
20240403,113500,507346600,5340,5330,5340,5330,119
|
|
20240403,113400,506712230,5340,5340,5340,5340,0
|
|
20240403,113300,506712230,5340,5300,5340,5290,142
|
|
20240403,113200,505958190,5300,5300,5340,5280,1184
|
|
20240403,113100,499692660,5300,5300,5300,5300,173
|
|
20240403,113000,498775760,5340,5340,5340,5340,7
|
|
20240403,112900,498738380,5340,5340,5340,5340,0
|
|
20240403,112800,498738380,5340,5340,5340,5340,0
|
|
20240403,112700,498738380,5340,5340,5340,5340,45
|
|
20240403,112600,498498080,5290,5310,5310,5290,1722
|
|
20240403,112500,489378990,5310,5310,5310,5310,6
|
|
20240403,112400,489347130,5310,5310,5310,5310,0
|
|
20240403,112300,489347130,5310,5310,5310,5310,36
|
|
20240403,112200,489155970,5300,5300,5300,5300,0
|
|
20240403,112100,489155970,5300,5300,5300,5300,0
|
|
20240403,112000,489155970,5300,5310,5310,5300,1820
|
|
20240403,111900,479503380,5310,5330,5330,5310,1045
|
|
20240403,111800,473938510,5320,5320,5320,5320,25
|
|
20240403,111700,473805510,5320,5320,5320,5320,0
|
|
20240403,111600,473805510,5320,5320,5320,5320,0
|
|
20240403,111500,473805510,5320,5320,5320,5320,251
|
|
20240403,111400,472470190,5320,5320,5320,5320,0
|
|
20240403,111300,472470190,5320,5320,5320,5320,3
|
|
20240403,111200,472454230,5330,5330,5330,5330,3146
|
|
20240403,111100,455686050,5320,5320,5320,5320,0
|
|
20240403,111000,455686050,5320,5340,5340,5320,1300
|
|
20240403,110900,448754700,5350,5350,5350,5350,5
|
|
20240403,110800,448727950,5340,5340,5340,5340,0
|
|
20240403,110700,448727950,5340,5340,5340,5340,60
|
|
20240403,110600,448407550,5350,5350,5350,5350,0
|
|
20240403,110500,448407550,5350,5350,5350,5350,503
|
|
20240403,110400,445716500,5350,5350,5350,5350,60
|
|
20240403,110300,445395500,5360,5360,5360,5360,0
|
|
20240403,110200,445395500,5360,5360,5360,5360,0
|
|
20240403,110100,445395500,5360,5360,5360,5360,0
|
|
20240403,110000,445395500,5360,5360,5360,5360,0
|
|
20240403,105900,445395500,5360,5350,5360,5350,194
|
|
20240403,105800,444356100,5360,5360,5360,5360,0
|
|
20240403,105700,444356100,5360,5360,5360,5360,30
|
|
20240403,105600,444195300,5360,5360,5360,5360,11
|
|
20240403,105500,444136340,5340,5340,5340,5340,0
|
|
20240403,105400,444136340,5340,5340,5340,5340,0
|
|
20240403,105300,444136340,5340,5340,5340,5340,0
|
|
20240403,105200,444136340,5340,5340,5340,5340,10
|
|
20240403,105100,444082940,5340,5340,5340,5340,123
|
|
20240403,105000,443426120,5350,5350,5350,5350,27
|
|
20240403,104900,443281670,5350,5360,5360,5350,496
|
|
20240403,104800,440626760,5380,5360,5380,5360,301
|
|
20240403,104700,439013380,5360,5360,5360,5360,1000
|
|
20240403,104600,433653380,5360,5360,5360,5360,0
|
|
20240403,104500,433653380,5360,5360,5360,5360,0
|
|
20240403,104400,433653380,5360,5390,5390,5360,897
|
|
20240403,104300,428833550,5370,5380,5380,5370,341
|
|
20240403,104200,427001720,5380,5380,5380,5380,194
|
|
20240403,104100,425958000,5380,5380,5380,5380,100
|
|
20240403,104000,425420000,5370,5370,5370,5370,0
|
|
20240403,103900,425420000,5370,5370,5370,5370,0
|
|
20240403,103800,425420000,5370,5370,5370,5370,0
|
|
20240403,103700,425420000,5370,5370,5370,5370,0
|
|
20240403,103600,425420000,5370,5370,5370,5370,1
|
|
20240403,103500,425414630,5370,5370,5370,5370,50
|
|
20240403,103400,425146130,5370,5370,5370,5370,0
|
|
20240403,103300,425146130,5370,5370,5370,5370,6
|
|
20240403,103200,425113910,5370,5370,5370,5370,0
|
|
20240403,103100,425113910,5370,5370,5370,5370,50
|
|
20240403,103000,424845410,5370,5370,5370,5370,2
|
|
20240403,102900,424834670,5370,5350,5370,5350,172
|
|
20240403,102800,423912900,5340,5360,5360,5340,628
|
|
20240403,102700,420557640,5360,5360,5360,5360,113
|
|
20240403,102600,419951960,5360,5360,5360,5360,10
|
|
20240403,102500,419898360,5360,5360,5360,5360,5
|
|
20240403,102400,419871560,5340,5340,5340,5340,0
|
|
20240403,102300,419871560,5340,5340,5340,5340,0
|
|
20240403,102200,419871560,5340,5340,5340,5340,0
|
|
20240403,102100,419871560,5340,5340,5340,5340,0
|
|
20240403,102000,419871560,5340,5340,5340,5340,5
|
|
20240403,101900,419844860,5350,5350,5350,5350,13
|
|
20240403,101800,419775310,5360,5350,5360,5350,5
|
|
20240403,101700,419748530,5340,5340,5340,5340,0
|
|
20240403,101600,419748530,5340,5350,5350,5340,61
|
|
20240403,101500,419422490,5330,5330,5330,5330,10
|
|
20240403,101400,419369190,5350,5350,5350,5350,1
|
|
20240403,101300,419363840,5330,5330,5330,5330,0
|
|
20240403,101200,419363840,5330,5340,5340,5330,11
|
|
20240403,101100,419305120,5360,5340,5360,5340,3
|
|
20240403,101000,419289080,5340,5340,5340,5340,7
|
|
20240403,100900,419251700,5340,5340,5340,5340,4
|
|
20240403,100800,419230340,5350,5350,5350,5350,0
|
|
20240403,100700,419230340,5350,5350,5350,5350,179
|
|
20240403,100600,418272690,5350,5350,5350,5350,342
|
|
20240403,100500,416442990,5350,5350,5350,5350,0
|
|
20240403,100400,416442990,5350,5350,5350,5350,0
|
|
20240403,100300,416442990,5350,5350,5350,5350,1
|
|
20240403,100200,416437640,5350,5340,5350,5340,704
|
|
20240403,100100,412671300,5350,5350,5350,5350,4
|
|
20240403,100000,412649900,5350,5350,5350,5350,0
|
|
20240403,095900,412649900,5350,5350,5350,5350,52
|
|
20240403,095800,412371700,5300,5300,5350,5300,1209
|
|
20240403,095700,405963540,5300,5320,5320,5300,638
|
|
20240403,095600,402575300,5330,5330,5330,5330,0
|
|
20240403,095500,402575300,5330,5330,5330,5330,301
|
|
20240403,095400,400970970,5340,5340,5340,5340,0
|
|
20240403,095300,400970970,5340,5340,5340,5340,2
|
|
20240403,095200,400960290,5340,5340,5340,5340,0
|
|
20240403,095100,400960290,5340,5310,5340,5300,1174
|
|
20240403,095000,394700420,5350,5350,5350,5350,1
|
|
20240403,094900,394695070,5300,5330,5350,5300,1095
|
|
20240403,094800,388883460,5330,5330,5330,5330,12
|
|
20240403,094700,388819500,5330,5330,5330,5330,300
|
|
20240403,094600,387220500,5330,5330,5330,5300,167
|
|
20240403,094500,386331890,5330,5330,5330,5330,71
|
|
20240403,094400,385953460,5300,5350,5350,5300,244
|
|
20240403,094300,384655420,5330,5330,5330,5330,961
|
|
20240403,094200,379533290,5300,5330,5330,5300,584
|
|
20240403,094100,376432290,5330,5330,5330,5290,4396
|
|
20240403,094000,353082560,5320,5330,5330,5320,2000
|
|
20240403,093900,342431490,5330,5360,5360,5330,913
|
|
20240403,093800,337563910,5330,5360,5360,5330,700
|
|
20240403,093700,333817240,5360,5360,5360,5360,11
|
|
20240403,093600,333758280,5340,5340,5340,5340,630
|
|
20240403,093500,330394080,5340,5360,5360,5340,750
|
|
20240403,093400,326386080,5360,5360,5360,5360,1
|
|
20240403,093300,326380720,5330,5360,5360,5330,151
|
|
20240403,093200,325575160,5360,5360,5360,5360,55
|
|
20240403,093100,325280360,5340,5350,5350,5340,1179
|
|
20240403,093000,318980950,5350,5350,5350,5350,0
|
|
20240403,092900,318980950,5350,5350,5360,5350,1733
|
|
20240403,092800,309709390,5350,5350,5350,5350,382
|
|
20240403,092700,307665690,5340,5350,5350,5340,1762
|
|
20240403,092600,298244610,5350,5350,5350,5350,100
|
|
20240403,092500,297709610,5360,5350,5360,5350,16
|
|
20240403,092400,297623980,5350,5360,5360,5350,140
|
|
20240403,092300,296873980,5340,5340,5340,5340,130
|
|
20240403,092200,296179780,5340,5340,5340,5340,189
|
|
20240403,092100,295170520,5360,5340,5360,5320,1320
|
|
20240403,092000,288117350,5340,5340,5350,5340,228
|
|
20240403,091900,286899790,5340,5340,5340,5340,98
|
|
20240403,091800,286376470,5350,5350,5350,5320,1947
|
|
20240403,091700,276016930,5350,5320,5350,5320,172
|
|
20240403,091600,275101680,5310,5350,5350,5310,124
|
|
20240403,091500,274442440,5350,5360,5360,5300,2842
|
|
20240403,091400,259342400,5350,5330,5350,5320,369
|
|
20240403,091300,257376490,5360,5370,5370,5360,683
|
|
20240403,091200,253713610,5330,5330,5370,5310,1124
|
|
20240403,091100,247728380,5330,5360,5360,5330,963
|
|
20240403,091000,242584780,5360,5370,5390,5350,1605
|
|
20240403,090900,233985770,5400,5400,5400,5400,234
|
|
20240403,090800,232722170,5400,5380,5400,5360,1038
|
|
20240403,090700,227147300,5380,5410,5410,5380,4295
|
|
20240403,090600,203926910,5410,5380,5410,5380,1600
|
|
20240403,090500,195294680,5370,5350,5370,5350,1833
|
|
20240403,090400,185479150,5350,5360,5380,5290,7080
|
|
20240403,090300,147707620,5380,5380,5380,5350,2732
|
|
20240403,090200,133026050,5380,5300,5380,5270,3925
|
|
20240403,090100,112040810,5350,5540,5540,5210,19689
|
|
20240403,090000,6449080,5540,5550,5550,5540,1162
|