653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,195000,759001730,8340,8340,8340,8340,1922
|
|
20240327,194900,759001730,8340,8340,8340,8340,0
|
|
20240327,194800,759001730,8340,8340,8340,8340,0
|
|
20240327,194700,759001730,8340,8340,8340,8340,0
|
|
20240327,194600,759001730,8340,8340,8340,8340,0
|
|
20240327,194500,759001730,8340,8340,8340,8340,0
|
|
20240327,194400,759001730,8340,8340,8340,8340,0
|
|
20240327,194300,759001730,8340,8340,8340,8340,0
|
|
20240327,194200,759001730,8340,8340,8340,8340,0
|
|
20240327,194100,759001730,8340,8340,8340,8340,0
|
|
20240327,194000,759001730,8340,8340,8340,8340,0
|
|
20240327,193900,759001730,8340,8340,8340,8340,0
|
|
20240327,193800,759001730,8340,8340,8340,8340,0
|
|
20240327,193700,759001730,8340,8340,8340,8340,0
|
|
20240327,193600,759001730,8340,8340,8340,8340,0
|
|
20240327,193500,759001730,8340,8340,8340,8340,0
|
|
20240327,193400,759001730,8340,8340,8340,8340,0
|
|
20240327,193300,759001730,8340,8340,8340,8340,0
|
|
20240327,193200,759001730,8340,8340,8340,8340,0
|
|
20240327,193100,759001730,8340,8340,8340,8340,0
|
|
20240327,193000,759001730,8340,8340,8340,8340,0
|
|
20240327,192900,759001730,8340,8340,8340,8340,0
|
|
20240327,192800,759001730,8340,8340,8340,8340,0
|
|
20240327,192700,759001730,8340,8340,8340,8340,0
|
|
20240327,192600,759001730,8340,8340,8340,8340,0
|
|
20240327,192500,759001730,8340,8340,8340,8340,0
|
|
20240327,192400,759001730,8340,8340,8340,8340,0
|
|
20240327,192300,759001730,8340,8340,8340,8340,0
|
|
20240327,192200,759001730,8340,8340,8340,8340,0
|
|
20240327,192100,759001730,8340,8340,8340,8340,0
|
|
20240327,192000,759001730,8340,8340,8340,8340,1922
|
|
20240327,191900,759001730,8340,8340,8340,8340,0
|
|
20240327,191800,759001730,8340,8340,8340,8340,0
|
|
20240327,191700,759001730,8340,8340,8340,8340,0
|
|
20240327,191600,759001730,8340,8340,8340,8340,0
|
|
20240327,191500,759001730,8340,8340,8340,8340,0
|
|
20240327,191400,759001730,8340,8340,8340,8340,0
|
|
20240327,191300,759001730,8340,8340,8340,8340,0
|
|
20240327,191200,759001730,8340,8340,8340,8340,0
|
|
20240327,191100,759001730,8340,8340,8340,8340,0
|
|
20240327,191000,759001730,8340,8340,8340,8340,0
|
|
20240327,190900,759001730,8340,8340,8340,8340,0
|
|
20240327,190800,759001730,8340,8340,8340,8340,0
|
|
20240327,190700,759001730,8340,8340,8340,8340,0
|
|
20240327,190600,759001730,8340,8340,8340,8340,0
|
|
20240327,190500,759001730,8340,8340,8340,8340,0
|
|
20240327,190400,759001730,8340,8340,8340,8340,0
|
|
20240327,190300,759001730,8340,8340,8340,8340,0
|
|
20240327,190200,759001730,8340,8340,8340,8340,0
|
|
20240327,190100,759001730,8340,8340,8340,8340,0
|
|
20240327,190000,759001730,8340,8340,8340,8340,0
|
|
20240327,185900,759001730,8340,8340,8340,8340,0
|
|
20240327,185800,759001730,8340,8340,8340,8340,0
|
|
20240327,185700,759001730,8340,8340,8340,8340,0
|
|
20240327,185600,759001730,8340,8340,8340,8340,0
|
|
20240327,185500,759001730,8340,8340,8340,8340,0
|
|
20240327,185400,759001730,8340,8340,8340,8340,0
|
|
20240327,185300,759001730,8340,8340,8340,8340,0
|
|
20240327,185200,759001730,8340,8340,8340,8340,0
|
|
20240327,185100,759001730,8340,8340,8340,8340,0
|
|
20240327,185000,759001730,8340,8340,8340,8340,1922
|
|
20240327,184900,759001730,8340,8340,8340,8340,0
|
|
20240327,184800,759001730,8340,8340,8340,8340,0
|
|
20240327,184700,759001730,8340,8340,8340,8340,0
|
|
20240327,184600,759001730,8340,8340,8340,8340,0
|
|
20240327,184500,759001730,8340,8340,8340,8340,0
|
|
20240327,184400,759001730,8340,8340,8340,8340,0
|
|
20240327,184300,759001730,8340,8340,8340,8340,0
|
|
20240327,184200,759001730,8340,8340,8340,8340,0
|
|
20240327,184100,759001730,8340,8340,8340,8340,0
|
|
20240327,184000,759001730,8340,8340,8340,8340,0
|
|
20240327,183900,759001730,8340,8340,8340,8340,0
|
|
20240327,183800,759001730,8340,8340,8340,8340,0
|
|
20240327,183700,759001730,8340,8340,8340,8340,0
|
|
20240327,183600,759001730,8340,8340,8340,8340,0
|
|
20240327,183500,759001730,8340,8340,8340,8340,0
|
|
20240327,183400,759001730,8340,8340,8340,8340,0
|
|
20240327,183300,759001730,8340,8340,8340,8340,0
|
|
20240327,183200,759001730,8340,8340,8340,8340,0
|
|
20240327,183100,759001730,8340,8340,8340,8340,0
|
|
20240327,183000,759001730,8340,8340,8340,8340,0
|
|
20240327,182900,759001730,8340,8340,8340,8340,0
|
|
20240327,182800,759001730,8340,8340,8340,8340,0
|
|
20240327,182700,759001730,8340,8340,8340,8340,0
|
|
20240327,182600,759001730,8340,8340,8340,8340,0
|
|
20240327,182500,759001730,8340,8340,8340,8340,0
|
|
20240327,182400,759001730,8340,8340,8340,8340,0
|
|
20240327,182300,759001730,8340,8340,8340,8340,0
|
|
20240327,182200,759001730,8340,8340,8340,8340,0
|
|
20240327,182100,759001730,8340,8340,8340,8340,0
|
|
20240327,182000,759001730,8340,8340,8340,8340,1922
|
|
20240327,181900,759001730,8340,8340,8340,8340,0
|
|
20240327,181800,759001730,8340,8340,8340,8340,0
|
|
20240327,181700,759001730,8340,8340,8340,8340,0
|
|
20240327,181600,759001730,8340,8340,8340,8340,0
|
|
20240327,181500,759001730,8340,8340,8340,8340,0
|
|
20240327,181400,759001730,8340,8340,8340,8340,0
|
|
20240327,181300,759001730,8340,8340,8340,8340,0
|
|
20240327,181200,759001730,8340,8340,8340,8340,0
|
|
20240327,181100,759001730,8340,8340,8340,8340,0
|
|
20240327,181000,759001730,8340,8340,8340,8340,0
|
|
20240327,180900,759001730,8340,8340,8340,8340,0
|
|
20240327,180800,759001730,8340,8340,8340,8340,0
|
|
20240327,180700,759001730,8340,8340,8340,8340,0
|
|
20240327,180600,759001730,8340,8340,8340,8340,0
|
|
20240327,180500,759001730,8340,8340,8340,8340,0
|
|
20240327,180400,759001730,8340,8340,8340,8340,0
|
|
20240327,180300,759001730,8340,8340,8340,8340,0
|
|
20240327,180200,759001730,8340,8340,8340,8340,0
|
|
20240327,180100,759001730,8340,8340,8340,8340,0
|
|
20240327,180000,759001730,8340,8340,8340,8340,0
|
|
20240327,175900,759001730,8340,8340,8340,8340,0
|
|
20240327,175800,759001730,8340,8340,8340,8340,0
|
|
20240327,175700,759001730,8340,8340,8340,8340,0
|
|
20240327,175600,759001730,8340,8340,8340,8340,0
|
|
20240327,175500,759001730,8340,8340,8340,8340,0
|
|
20240327,175400,759001730,8340,8340,8340,8340,0
|
|
20240327,175300,759001730,8340,8340,8340,8340,0
|
|
20240327,175200,759001730,8340,8340,8340,8340,0
|
|
20240327,175100,759001730,8340,8340,8340,8340,0
|
|
20240327,175000,759001730,8340,8340,8340,8340,1922
|
|
20240327,174900,759001730,8340,8340,8340,8340,0
|
|
20240327,174800,759001730,8340,8340,8340,8340,0
|
|
20240327,174700,759001730,8340,8340,8340,8340,0
|
|
20240327,174600,759001730,8340,8340,8340,8340,0
|
|
20240327,174500,759001730,8340,8340,8340,8340,0
|
|
20240327,174400,759001730,8340,8340,8340,8340,0
|
|
20240327,174300,759001730,8340,8340,8340,8340,0
|
|
20240327,174200,759001730,8340,8340,8340,8340,0
|
|
20240327,174100,759001730,8340,8340,8340,8340,0
|
|
20240327,174000,759001730,8340,8340,8340,8340,0
|
|
20240327,173900,759001730,8340,8340,8340,8340,0
|
|
20240327,173800,759001730,8340,8340,8340,8340,0
|
|
20240327,173700,759001730,8340,8340,8340,8340,0
|
|
20240327,173600,759001730,8340,8340,8340,8340,0
|
|
20240327,173500,759001730,8340,8340,8340,8340,0
|
|
20240327,173400,759001730,8340,8340,8340,8340,0
|
|
20240327,173300,759001730,8340,8340,8340,8340,0
|
|
20240327,173200,759001730,8340,8340,8340,8340,0
|
|
20240327,173100,759001730,8340,8340,8340,8340,0
|
|
20240327,173000,759001730,8340,8340,8340,8340,0
|
|
20240327,172900,759001730,8340,8340,8340,8340,0
|
|
20240327,172800,759001730,8340,8340,8340,8340,0
|
|
20240327,172700,759001730,8340,8340,8340,8340,0
|
|
20240327,172600,759001730,8340,8340,8340,8340,0
|
|
20240327,172500,759001730,8340,8340,8340,8340,0
|
|
20240327,172400,759001730,8340,8340,8340,8340,0
|
|
20240327,172300,759001730,8340,8340,8340,8340,0
|
|
20240327,172200,759001730,8340,8340,8340,8340,0
|
|
20240327,172100,759001730,8340,8340,8340,8340,0
|
|
20240327,172000,759001730,8340,8340,8340,8340,1922
|
|
20240327,171900,759001730,8340,8340,8340,8340,0
|
|
20240327,171800,759001730,8340,8340,8340,8340,0
|
|
20240327,171700,759001730,8340,8340,8340,8340,0
|
|
20240327,171600,759001730,8340,8340,8340,8340,0
|
|
20240327,171500,759001730,8340,8340,8340,8340,0
|
|
20240327,171400,759001730,8340,8340,8340,8340,0
|
|
20240327,171300,759001730,8340,8340,8340,8340,0
|
|
20240327,171200,759001730,8340,8340,8340,8340,0
|
|
20240327,171100,759001730,8340,8340,8340,8340,0
|
|
20240327,171000,759001730,8340,8340,8340,8340,0
|
|
20240327,170900,759001730,8340,8340,8340,8340,0
|
|
20240327,170800,759001730,8340,8340,8340,8340,0
|
|
20240327,170700,759001730,8340,8340,8340,8340,0
|
|
20240327,170600,759001730,8340,8340,8340,8340,0
|
|
20240327,170500,759001730,8340,8340,8340,8340,0
|
|
20240327,170400,759001730,8340,8340,8340,8340,0
|
|
20240327,170300,759001730,8340,8340,8340,8340,0
|
|
20240327,170200,759001730,8340,8340,8340,8340,0
|
|
20240327,170100,759001730,8340,8340,8340,8340,0
|
|
20240327,170000,759001730,8340,8340,8340,8340,0
|
|
20240327,165900,759001730,8340,8340,8340,8340,0
|
|
20240327,165800,759001730,8340,8340,8340,8340,0
|
|
20240327,165700,759001730,8340,8340,8340,8340,0
|
|
20240327,165600,759001730,8340,8340,8340,8340,0
|
|
20240327,165500,759001730,8340,8340,8340,8340,0
|
|
20240327,165400,759001730,8340,8340,8340,8340,0
|
|
20240327,165300,759001730,8340,8340,8340,8340,0
|
|
20240327,165200,759001730,8340,8340,8340,8340,0
|
|
20240327,165100,759001730,8340,8340,8340,8340,0
|
|
20240327,165000,759001730,8340,8340,8340,8340,1922
|
|
20240327,164900,759001730,8340,8340,8340,8340,0
|
|
20240327,164800,759001730,8340,8340,8340,8340,0
|
|
20240327,164700,759001730,8340,8340,8340,8340,0
|
|
20240327,164600,759001730,8340,8340,8340,8340,0
|
|
20240327,164500,759001730,8340,8340,8340,8340,0
|
|
20240327,164400,759001730,8340,8340,8340,8340,0
|
|
20240327,164300,759001730,8340,8340,8340,8340,0
|
|
20240327,164200,759001730,8340,8340,8340,8340,0
|
|
20240327,164100,759001730,8340,8340,8340,8340,0
|
|
20240327,164000,759001730,8340,8340,8340,8340,0
|
|
20240327,163900,759001730,8340,8340,8340,8340,0
|
|
20240327,163800,759001730,8340,8340,8340,8340,0
|
|
20240327,163700,759001730,8340,8340,8340,8340,0
|
|
20240327,163600,759001730,8340,8340,8340,8340,0
|
|
20240327,163500,759001730,8340,8340,8340,8340,0
|
|
20240327,163400,759001730,8340,8340,8340,8340,0
|
|
20240327,163300,759001730,8340,8340,8340,8340,0
|
|
20240327,163200,759001730,8340,8340,8340,8340,0
|
|
20240327,163100,759001730,8340,8340,8340,8340,0
|
|
20240327,163000,759001730,8340,8340,8340,8340,0
|
|
20240327,162900,759001730,8340,8340,8340,8340,0
|
|
20240327,162800,759001730,8340,8340,8340,8340,0
|
|
20240327,162700,759001730,8340,8340,8340,8340,0
|
|
20240327,162600,759001730,8340,8340,8340,8340,0
|
|
20240327,162500,759001730,8340,8340,8340,8340,0
|
|
20240327,162400,759001730,8340,8340,8340,8340,0
|
|
20240327,162300,759001730,8340,8340,8340,8340,0
|
|
20240327,162200,759001730,8340,8340,8340,8340,0
|
|
20240327,162100,759001730,8340,8340,8340,8340,0
|
|
20240327,162000,759001730,8340,8340,8340,8340,1922
|
|
20240327,161900,759001730,8340,8340,8340,8340,0
|
|
20240327,161800,759001730,8340,8340,8340,8340,0
|
|
20240327,161700,759001730,8340,8340,8340,8340,0
|
|
20240327,161600,759001730,8340,8340,8340,8340,0
|
|
20240327,161500,759001730,8340,8340,8340,8340,0
|
|
20240327,161400,759001730,8340,8340,8340,8340,0
|
|
20240327,161300,759001730,8340,8340,8340,8340,0
|
|
20240327,161200,759001730,8340,8340,8340,8340,0
|
|
20240327,161100,759001730,8340,8340,8340,8340,0
|
|
20240327,161000,759001730,8340,8340,8340,8340,0
|
|
20240327,160900,759001730,8340,8340,8340,8340,0
|
|
20240327,160800,759001730,8340,8340,8340,8340,0
|
|
20240327,160700,759001730,8340,8340,8340,8340,0
|
|
20240327,160600,759001730,8340,8340,8340,8340,0
|
|
20240327,160500,759001730,8340,8340,8340,8340,0
|
|
20240327,160400,759001730,8340,8340,8340,8340,0
|
|
20240327,160300,759001730,8340,8340,8340,8340,0
|
|
20240327,160200,759001730,8340,8340,8340,8340,0
|
|
20240327,160100,759001730,8340,8340,8340,8340,0
|
|
20240327,160000,759001730,8340,8340,8340,8340,0
|
|
20240327,155900,759001730,8340,8340,8340,8340,0
|
|
20240327,155800,759001730,8340,8340,8340,8340,0
|
|
20240327,155700,759001730,8340,8340,8340,8340,0
|
|
20240327,155600,759001730,8340,8340,8340,8340,0
|
|
20240327,155500,759001730,8340,8340,8340,8340,0
|
|
20240327,155400,759001730,8340,8340,8340,8340,0
|
|
20240327,155300,759001730,8340,8340,8340,8340,0
|
|
20240327,155200,759001730,8340,8340,8340,8340,0
|
|
20240327,155100,759001730,8340,8340,8340,8340,0
|
|
20240327,155000,759001730,8340,8340,8340,8340,1922
|
|
20240327,154900,759001730,8340,8340,8340,8340,0
|
|
20240327,154800,759001730,8340,8340,8340,8340,0
|
|
20240327,154700,759001730,8340,8340,8340,8340,0
|
|
20240327,154600,759001730,8340,8340,8340,8340,0
|
|
20240327,154500,759001730,8340,8340,8340,8340,0
|
|
20240327,154400,759001730,8340,8340,8340,8340,0
|
|
20240327,154300,759001730,8340,8340,8340,8340,0
|
|
20240327,154200,759001730,8340,8340,8340,8340,0
|
|
20240327,154100,759001730,8340,8340,8340,8340,0
|
|
20240327,154000,759001730,8340,8340,8340,8340,0
|
|
20240327,153900,759001730,8340,8340,8340,8340,0
|
|
20240327,153800,759001730,8340,8340,8340,8340,0
|
|
20240327,153700,759001730,8340,8340,8340,8340,0
|
|
20240327,153600,759001730,8340,8340,8340,8340,0
|
|
20240327,153500,759001730,8340,8340,8340,8340,0
|
|
20240327,153400,759001730,8340,8340,8340,8340,0
|
|
20240327,153300,759001730,8340,8340,8340,8340,0
|
|
20240327,153200,759001730,8340,8340,8340,8340,0
|
|
20240327,153100,759001730,8340,8340,8340,8340,0
|
|
20240327,153000,759001730,8340,8340,8340,8340,1922
|
|
20240327,152900,742972250,8340,8340,8340,8340,0
|
|
20240327,152800,742972250,8340,8340,8340,8340,0
|
|
20240327,152700,742972250,8340,8340,8340,8340,0
|
|
20240327,152600,742972250,8340,8340,8340,8340,0
|
|
20240327,152500,742972250,8340,8340,8340,8340,0
|
|
20240327,152400,742972250,8340,8340,8340,8340,0
|
|
20240327,152300,742972250,8340,8340,8340,8340,0
|
|
20240327,152200,742972250,8340,8340,8340,8340,0
|
|
20240327,152100,742972250,8340,8340,8340,8340,0
|
|
20240327,152000,742972250,8340,8340,8340,8340,0
|
|
20240327,151900,742972250,8340,8330,8340,8330,82
|
|
20240327,151800,742289030,8340,8340,8340,8340,477
|
|
20240327,151700,738310850,8340,8340,8340,8340,0
|
|
20240327,151600,738310850,8340,8340,8340,8340,33
|
|
20240327,151500,738035630,8340,8330,8340,8330,237
|
|
20240327,151400,736059420,8340,8340,8340,8330,57
|
|
20240327,151300,735584510,8340,8340,8340,8340,5
|
|
20240327,151200,735542810,8330,8330,8330,8330,87
|
|
20240327,151100,734818100,8340,8340,8340,8340,5
|
|
20240327,151000,734776400,8330,8330,8330,8330,579
|
|
20240327,150900,729953330,8340,8340,8340,8340,0
|
|
20240327,150800,729953330,8340,8340,8340,8340,2
|
|
20240327,150700,729936650,8340,8340,8340,8340,5
|
|
20240327,150600,729894950,8330,8330,8330,8330,245
|
|
20240327,150500,727854100,8330,8320,8340,8320,215
|
|
20240327,150400,726064100,8330,8330,8330,8330,7
|
|
20240327,150300,726005790,8330,8330,8330,8330,61
|
|
20240327,150200,725497660,8330,8330,8330,8320,60
|
|
20240327,150100,724998360,8320,8330,8330,8320,72
|
|
20240327,150000,724399300,8330,8340,8340,8330,201
|
|
20240327,145900,722723040,8330,8340,8340,8330,16
|
|
20240327,145800,722589660,8330,8330,8340,8320,454
|
|
20240327,145700,718809540,8330,8330,8330,8330,105
|
|
20240327,145600,717934890,8320,8320,8320,8320,193
|
|
20240327,145500,716329130,8320,8320,8320,8320,155
|
|
20240327,145400,715039530,8310,8320,8320,8310,1300
|
|
20240327,145300,704236120,8330,8330,8330,8330,4
|
|
20240327,145200,704202800,8330,8330,8330,8330,1
|
|
20240327,145100,704194470,8330,8320,8330,8320,40
|
|
20240327,145000,703861450,8320,8330,8330,8320,863
|
|
20240327,144900,696681240,8320,8340,8340,8320,1593
|
|
20240327,144800,683426470,8330,8330,8330,8330,281
|
|
20240327,144700,681085740,8340,8340,8340,8340,0
|
|
20240327,144600,681085740,8340,8340,8340,8330,25
|
|
20240327,144500,680877440,8330,8340,8340,8330,3
|
|
20240327,144400,680852430,8330,8330,8330,8330,10
|
|
20240327,144300,680769130,8330,8330,8330,8330,98
|
|
20240327,144200,679952790,8330,8330,8330,8330,0
|
|
20240327,144100,679952790,8330,8330,8330,8330,100
|
|
20240327,144000,679119790,8330,8330,8330,8330,46
|
|
20240327,143900,678736610,8340,8340,8340,8340,0
|
|
20240327,143800,678736610,8340,8340,8340,8340,1
|
|
20240327,143700,678728270,8340,8340,8340,8340,5
|
|
20240327,143600,678686570,8340,8340,8340,8340,1
|
|
20240327,143500,678678230,8340,8340,8340,8340,20
|
|
20240327,143400,678511430,8340,8320,8340,8320,2
|
|
20240327,143300,678494770,8330,8330,8330,8330,1
|
|
20240327,143200,678486440,8340,8340,8340,8340,0
|
|
20240327,143100,678486440,8340,8340,8340,8340,102
|
|
20240327,143000,677635760,8320,8320,8320,8320,123
|
|
20240327,142900,676612400,8340,8340,8340,8340,0
|
|
20240327,142800,676612400,8340,8340,8340,8340,1
|
|
20240327,142700,676604060,8320,8320,8320,8320,0
|
|
20240327,142600,676604060,8320,8320,8340,8310,193
|
|
20240327,142500,674999250,8340,8330,8340,8320,522
|
|
20240327,142400,670655660,8340,8340,8340,8320,102
|
|
20240327,142300,669806980,8340,8340,8340,8340,0
|
|
20240327,142200,669806980,8340,8340,8340,8320,303
|
|
20240327,142100,667283960,8320,8340,8340,8320,57
|
|
20240327,142000,666809220,8340,8320,8340,8320,20
|
|
20240327,141900,666642620,8340,8340,8340,8340,0
|
|
20240327,141800,666642620,8340,8320,8340,8320,165
|
|
20240327,141700,665267820,8350,8350,8350,8350,0
|
|
20240327,141600,665267820,8350,8350,8350,8350,478
|
|
20240327,141500,661276520,8350,8350,8350,8350,0
|
|
20240327,141400,661276520,8350,8350,8350,8350,143
|
|
20240327,141300,660082470,8320,8350,8350,8320,3180
|
|
20240327,141200,633600630,8350,8340,8350,8340,147
|
|
20240327,141100,632374630,8340,8340,8340,8340,60
|
|
20240327,141000,631874230,8340,8340,8340,8340,98
|
|
20240327,140900,631056910,8340,8340,8340,8340,10
|
|
20240327,140800,630973510,8340,8340,8340,8340,0
|
|
20240327,140700,630973510,8340,8340,8340,8330,16
|
|
20240327,140600,630840190,8340,8340,8340,8330,13
|
|
20240327,140500,630731880,8340,8340,8340,8340,0
|
|
20240327,140400,630731880,8340,8340,8340,8340,0
|
|
20240327,140300,630731880,8340,8340,8340,8340,5
|
|
20240327,140200,630690180,8340,8340,8340,8340,0
|
|
20240327,140100,630690180,8340,8340,8340,8340,1
|
|
20240327,140000,630681840,8340,8340,8340,8340,0
|
|
20240327,135900,630681840,8340,8340,8340,8340,0
|
|
20240327,135800,630681840,8340,8340,8340,8340,0
|
|
20240327,135700,630681840,8340,8340,8340,8340,0
|
|
20240327,135600,630681840,8340,8340,8340,8340,474
|
|
20240327,135500,626728680,8340,8340,8340,8340,1
|
|
20240327,135400,626720340,8340,8340,8340,8340,59
|
|
20240327,135300,626228280,8320,8320,8320,8320,255
|
|
20240327,135200,624106680,8340,8340,8340,8340,0
|
|
20240327,135100,624106680,8340,8340,8340,8340,2
|
|
20240327,135000,624090000,8340,8320,8340,8320,102
|
|
20240327,134900,623241320,8320,8320,8320,8320,0
|
|
20240327,134800,623241320,8320,8320,8320,8320,360
|
|
20240327,134700,620246120,8330,8330,8330,8330,91
|
|
20240327,134600,619488090,8320,8320,8320,8320,259
|
|
20240327,134500,617333210,8330,8330,8330,8330,0
|
|
20240327,134400,617333210,8330,8330,8330,8330,2
|
|
20240327,134300,617316550,8330,8330,8330,8330,10
|
|
20240327,134200,617233250,8330,8330,8330,8330,15
|
|
20240327,134100,617108300,8340,8320,8340,8320,302
|
|
20240327,134000,614595620,8320,8320,8320,8320,0
|
|
20240327,133900,614595620,8320,8340,8340,8320,45
|
|
20240327,133800,614221200,8320,8320,8320,8320,0
|
|
20240327,133700,614221200,8320,8330,8330,8320,453
|
|
20240327,133600,610452140,8340,8340,8340,8340,0
|
|
20240327,133500,610452140,8340,8340,8340,8340,0
|
|
20240327,133400,610452140,8340,8340,8340,8340,0
|
|
20240327,133300,610452140,8340,8340,8340,8340,0
|
|
20240327,133200,610452140,8340,8340,8340,8340,3
|
|
20240327,133100,610427120,8320,8320,8320,8320,61
|
|
20240327,133000,609919600,8310,8310,8310,8310,0
|
|
20240327,132900,609919600,8310,8310,8310,8310,0
|
|
20240327,132800,609919600,8310,8310,8310,8310,0
|
|
20240327,132700,609919600,8310,8330,8330,8310,3000
|
|
20240327,132600,584961950,8330,8330,8330,8330,50
|
|
20240327,132500,584545450,8330,8330,8330,8330,0
|
|
20240327,132400,584545450,8330,8330,8330,8330,0
|
|
20240327,132300,584545450,8330,8330,8330,8330,0
|
|
20240327,132200,584545450,8330,8330,8330,8330,0
|
|
20240327,132100,584545450,8330,8330,8330,8330,5
|
|
20240327,132000,584503800,8330,8330,8330,8330,0
|
|
20240327,131900,584503800,8330,8340,8340,8330,101
|
|
20240327,131800,583662220,8340,8340,8340,8340,74
|
|
20240327,131700,583045060,8340,8340,8340,8340,30
|
|
20240327,131600,582794860,8330,8330,8330,8330,0
|
|
20240327,131500,582794860,8330,8330,8330,8330,0
|
|
20240327,131400,582794860,8330,8330,8330,8330,55
|
|
20240327,131300,582336710,8320,8330,8330,8320,311
|
|
20240327,131200,579749090,8330,8330,8330,8330,38
|
|
20240327,131100,579432550,8320,8320,8320,8320,0
|
|
20240327,131000,579432550,8320,8320,8320,8320,0
|
|
20240327,130900,579432550,8320,8320,8320,8320,0
|
|
20240327,130800,579432550,8320,8320,8320,8320,0
|
|
20240327,130700,579432550,8320,8340,8340,8320,250
|
|
20240327,130600,577351880,8350,8350,8350,8350,0
|
|
20240327,130500,577351880,8350,8350,8350,8350,0
|
|
20240327,130400,577351880,8350,8350,8350,8350,20
|
|
20240327,130300,577184880,8340,8340,8340,8320,1319
|
|
20240327,130200,566201920,8330,8340,8340,8330,57
|
|
20240327,130100,565726570,8340,8340,8340,8340,0
|
|
20240327,130000,565726570,8340,8340,8340,8340,0
|
|
20240327,125900,565726570,8340,8340,8340,8340,0
|
|
20240327,125800,565726570,8340,8340,8340,8340,0
|
|
20240327,125700,565726570,8340,8340,8340,8340,55
|
|
20240327,125600,565267870,8340,8340,8340,8340,0
|
|
20240327,125500,565267870,8340,8340,8340,8340,276
|
|
20240327,125400,562966030,8340,8340,8340,8340,9
|
|
20240327,125300,562890970,8340,8340,8340,8340,265
|
|
20240327,125200,560680870,8340,8340,8340,8340,0
|
|
20240327,125100,560680870,8340,8340,8340,8340,160
|
|
20240327,125000,559346470,8340,8340,8340,8340,1
|
|
20240327,124900,559338130,8340,8340,8340,8340,113
|
|
20240327,124800,558395710,8330,8330,8330,8330,24
|
|
20240327,124700,558195790,8340,8340,8340,8340,5
|
|
20240327,124600,558154090,8340,8340,8340,8340,222
|
|
20240327,124500,556302610,8340,8330,8350,8330,476
|
|
20240327,124400,552337000,8330,8330,8330,8330,82
|
|
20240327,124300,551653940,8330,8330,8330,8330,500
|
|
20240327,124200,547488940,8330,8330,8330,8330,0
|
|
20240327,124100,547488940,8330,8340,8340,8330,63
|
|
20240327,124000,546964090,8320,8320,8320,8320,0
|
|
20240327,123900,546964090,8320,8330,8340,8320,627
|
|
20240327,123800,541743650,8330,8330,8330,8330,32
|
|
20240327,123700,541477090,8320,8320,8320,8320,0
|
|
20240327,123600,541477090,8320,8330,8330,8320,70
|
|
20240327,123500,540894640,8320,8330,8340,8320,427
|
|
20240327,123400,537337920,8340,8340,8340,8340,11
|
|
20240327,123300,537246180,8330,8330,8330,8320,118
|
|
20240327,123200,536263250,8330,8350,8350,8330,1203
|
|
20240327,123100,526241050,8350,8350,8350,8350,108
|
|
20240327,123000,525339250,8350,8350,8350,8350,4
|
|
20240327,122900,525305850,8350,8340,8350,8340,13
|
|
20240327,122800,525197360,8350,8340,8350,8340,232
|
|
20240327,122700,523261410,8360,8360,8360,8340,4959
|
|
20240327,122600,481839600,8370,8370,8370,8370,0
|
|
20240327,122500,481839600,8370,8370,8370,8370,1
|
|
20240327,122400,481831230,8370,8360,8370,8360,42
|
|
20240327,122300,481480060,8360,8360,8360,8360,0
|
|
20240327,122200,481480060,8360,8360,8360,8360,0
|
|
20240327,122100,481480060,8360,8360,8360,8360,620
|
|
20240327,122000,476296860,8380,8380,8380,8380,0
|
|
20240327,121900,476296860,8380,8380,8380,8380,0
|
|
20240327,121800,476296860,8380,8380,8380,8380,0
|
|
20240327,121700,476296860,8380,8380,8380,8380,1
|
|
20240327,121600,476288480,8360,8360,8360,8360,0
|
|
20240327,121500,476288480,8360,8360,8360,8360,300
|
|
20240327,121400,473780480,8370,8370,8370,8370,87
|
|
20240327,121300,473052290,8370,8370,8370,8370,113
|
|
20240327,121200,472106480,8370,8370,8370,8370,3
|
|
20240327,121100,472081370,8380,8380,8380,8380,1
|
|
20240327,121000,472072990,8350,8350,8350,8350,0
|
|
20240327,120900,472072990,8350,8350,8350,8350,0
|
|
20240327,120800,472072990,8350,8370,8370,8350,7483
|
|
20240327,120700,409497610,8380,8380,8380,8380,150
|
|
20240327,120600,408240610,8390,8370,8390,8370,52
|
|
20240327,120500,407805330,8370,8370,8370,8370,205
|
|
20240327,120400,406089480,8370,8370,8370,8370,0
|
|
20240327,120300,406089480,8370,8370,8370,8370,280
|
|
20240327,120200,403745880,8370,8370,8370,8370,0
|
|
20240327,120100,403745880,8370,8380,8380,8370,668
|
|
20240327,120000,398151920,8380,8380,8380,8380,1
|
|
20240327,115900,398143540,8380,8380,8380,8380,0
|
|
20240327,115800,398143540,8380,8380,8380,8380,0
|
|
20240327,115700,398143540,8380,8380,8380,8380,55
|
|
20240327,115600,397682640,8380,8380,8380,8380,107
|
|
20240327,115500,396785980,8380,8390,8390,8380,880
|
|
20240327,115400,389411500,8400,8400,8400,8400,6
|
|
20240327,115300,389361100,8410,8410,8410,8410,0
|
|
20240327,115200,389361100,8410,8410,8410,8410,1
|
|
20240327,115100,389352690,8430,8430,8430,8430,0
|
|
20240327,115000,389352690,8430,8430,8430,8430,0
|
|
20240327,114900,389352690,8430,8430,8430,8430,0
|
|
20240327,114800,389352690,8430,8430,8430,8430,0
|
|
20240327,114700,389352690,8430,8430,8430,8430,10
|
|
20240327,114600,389268390,8380,8380,8380,8380,0
|
|
20240327,114500,389268390,8380,8380,8380,8380,0
|
|
20240327,114400,389268390,8380,8380,8380,8380,200
|
|
20240327,114300,387592390,8380,8380,8380,8380,0
|
|
20240327,114200,387592390,8380,8430,8430,8380,100
|
|
20240327,114100,386752390,8430,8400,8430,8400,60
|
|
20240327,114000,386248330,8380,8380,8380,8380,0
|
|
20240327,113900,386248330,8380,8430,8430,8380,2
|
|
20240327,113800,386231520,8430,8430,8430,8430,0
|
|
20240327,113700,386231520,8430,8430,8430,8430,1
|
|
20240327,113600,386223090,8430,8430,8430,8430,0
|
|
20240327,113500,386223090,8430,8420,8430,8420,100
|
|
20240327,113400,385380590,8380,8380,8380,8380,30
|
|
20240327,113300,385129190,8420,8420,8420,8420,100
|
|
20240327,113200,384287190,8430,8430,8430,8430,0
|
|
20240327,113100,384287190,8430,8360,8430,8360,651
|
|
20240327,113000,378827290,8380,8380,8380,8380,2
|
|
20240327,112900,378810530,8370,8370,8370,8370,4
|
|
20240327,112800,378777050,8370,8370,8370,8370,0
|
|
20240327,112700,378777050,8370,8380,8380,8370,210
|
|
20240327,112600,377019250,8370,8370,8370,8370,2677
|
|
20240327,112500,354612760,8370,8370,8370,8370,180
|
|
20240327,112400,353106160,8380,8380,8380,8380,901
|
|
20240327,112300,345555780,8380,8380,8380,8380,0
|
|
20240327,112200,345555780,8380,8380,8380,8380,0
|
|
20240327,112100,345555780,8380,8380,8380,8380,0
|
|
20240327,112000,345555780,8380,8400,8400,8380,142
|
|
20240327,111900,344365680,8400,8400,8400,8400,0
|
|
20240327,111800,344365680,8400,8400,8400,8400,1
|
|
20240327,111700,344357280,8410,8380,8410,8380,2
|
|
20240327,111600,344340490,8380,8380,8380,8380,9
|
|
20240327,111500,344265070,8380,8380,8380,8380,0
|
|
20240327,111400,344265070,8380,8380,8380,8380,1
|
|
20240327,111300,344256690,8380,8380,8380,8380,1093
|
|
20240327,111200,335097350,8380,8380,8380,8380,0
|
|
20240327,111100,335097350,8380,8380,8380,8380,0
|
|
20240327,111000,335097350,8380,8380,8380,8380,407
|
|
20240327,110900,331686690,8380,8390,8390,8380,606
|
|
20240327,110800,326608140,8390,8410,8410,8390,210
|
|
20240327,110700,324846040,8420,8420,8420,8420,0
|
|
20240327,110600,324846040,8420,8420,8420,8420,0
|
|
20240327,110500,324846040,8420,8420,8420,8420,0
|
|
20240327,110400,324846040,8420,8420,8420,8420,32
|
|
20240327,110300,324576600,8420,8420,8420,8420,63
|
|
20240327,110200,324046140,8420,8420,8420,8420,1
|
|
20240327,110100,324037720,8380,8380,8380,8380,0
|
|
20240327,110000,324037720,8380,8390,8390,8380,15
|
|
20240327,105900,323912010,8380,8380,8380,8380,0
|
|
20240327,105800,323912010,8380,8380,8380,8380,10
|
|
20240327,105700,323828210,8380,8380,8380,8380,100
|
|
20240327,105600,322990210,8380,8380,8380,8380,0
|
|
20240327,105500,322990210,8380,8380,8380,8380,0
|
|
20240327,105400,322990210,8380,8380,8380,8380,104
|
|
20240327,105300,322118690,8390,8390,8390,8390,30
|
|
20240327,105200,321866990,8390,8390,8390,8390,0
|
|
20240327,105100,321866990,8390,8400,8400,8390,150
|
|
20240327,105000,320607990,8400,8400,8400,8390,153
|
|
20240327,104900,319322800,8410,8410,8410,8410,55
|
|
20240327,104800,318860250,8420,8420,8420,8420,0
|
|
20240327,104700,318860250,8420,8390,8420,8390,3
|
|
20240327,104600,318835020,8390,8390,8390,8390,50
|
|
20240327,104500,318415520,8390,8390,8390,8390,48
|
|
20240327,104400,318012800,8380,8380,8380,8380,0
|
|
20240327,104300,318012800,8380,8380,8380,8380,100
|
|
20240327,104200,317174800,8410,8420,8420,8410,4
|
|
20240327,104100,317141140,8380,8380,8380,8380,0
|
|
20240327,104000,317141140,8380,8380,8380,8380,0
|
|
20240327,103900,317141140,8380,8380,8380,8380,0
|
|
20240327,103800,317141140,8380,8380,8380,8380,20
|
|
20240327,103700,316973540,8380,8390,8390,8380,13
|
|
20240327,103600,316864580,8380,8380,8380,8380,0
|
|
20240327,103500,316864580,8380,8390,8430,8380,255
|
|
20240327,103400,314727620,8380,8380,8380,8380,0
|
|
20240327,103300,314727620,8380,8380,8380,8380,10
|
|
20240327,103200,314643820,8380,8380,8380,8380,45
|
|
20240327,103100,314266720,8430,8430,8430,8430,0
|
|
20240327,103000,314266720,8430,8410,8430,8410,2
|
|
20240327,102900,314249880,8410,8410,8410,8410,16
|
|
20240327,102800,314115320,8400,8400,8400,8400,0
|
|
20240327,102700,314115320,8400,8400,8400,8400,91
|
|
20240327,102600,313350920,8400,8400,8400,8400,100
|
|
20240327,102500,312510920,8380,8380,8380,8380,170
|
|
20240327,102400,311086320,8380,8370,8380,8370,330
|
|
20240327,102300,308323320,8370,8380,8380,8370,262
|
|
20240327,102200,306130360,8380,8380,8380,8380,0
|
|
20240327,102100,306130360,8380,8380,8380,8380,5
|
|
20240327,102000,306088460,8380,8380,8380,8380,63
|
|
20240327,101900,305560520,8380,8380,8380,8380,304
|
|
20240327,101800,303013000,8370,8370,8370,8370,14
|
|
20240327,101700,302895820,8380,8370,8380,8370,108
|
|
20240327,101600,301990910,8370,8380,8380,8370,27
|
|
20240327,101500,301764790,8380,8380,8380,8380,90
|
|
20240327,101400,301010590,8380,8380,8380,8380,171
|
|
20240327,101300,299577610,8380,8380,8380,8380,60
|
|
20240327,101200,299074810,8380,8390,8390,8380,113
|
|
20240327,101100,298127740,8390,8390,8390,8390,0
|
|
20240327,101000,298127740,8390,8390,8390,8390,0
|
|
20240327,100900,298127740,8390,8390,8390,8390,140
|
|
20240327,100800,296953140,8400,8400,8400,8400,0
|
|
20240327,100700,296953140,8400,8400,8400,8400,27
|
|
20240327,100600,296726340,8400,8400,8400,8400,123
|
|
20240327,100500,295693140,8390,8390,8390,8390,0
|
|
20240327,100400,295693140,8390,8390,8390,8390,74
|
|
20240327,100300,295072280,8400,8390,8400,8390,253
|
|
20240327,100200,292949600,8390,8390,8390,8390,1
|
|
20240327,100100,292941210,8390,8390,8390,8390,1
|
|
20240327,100000,292932820,8380,8380,8380,8380,0
|
|
20240327,095900,292932820,8380,8380,8380,8380,565
|
|
20240327,095800,288198120,8380,8380,8380,8380,0
|
|
20240327,095700,288198120,8380,8390,8390,8380,516
|
|
20240327,095600,283874030,8380,8380,8380,8380,0
|
|
20240327,095500,283874030,8380,8380,8380,8380,20
|
|
20240327,095400,283706430,8380,8380,8380,8380,0
|
|
20240327,095300,283706430,8380,8390,8390,8380,881
|
|
20240327,095200,276323300,8390,8380,8390,8380,375
|
|
20240327,095100,273180600,8380,8360,8380,8360,60
|
|
20240327,095000,272678880,8370,8370,8370,8370,47
|
|
20240327,094900,272285490,8370,8380,8380,8370,97
|
|
20240327,094800,271473590,8360,8380,8380,8360,2087
|
|
20240327,094700,254010700,8370,8370,8380,8370,297
|
|
20240327,094600,251524700,8380,8380,8380,8380,0
|
|
20240327,094500,251524700,8380,8380,8380,8380,1006
|
|
20240327,094400,243094420,8380,8390,8390,8380,926
|
|
20240327,094300,235332540,8380,8380,8400,8380,527
|
|
20240327,094200,230916260,8380,8380,8380,8380,862
|
|
20240327,094100,223692700,8380,8380,8380,8370,4
|
|
20240327,094000,223659190,8380,8380,8380,8380,815
|
|
20240327,093900,216829490,8390,8400,8400,8380,5
|
|
20240327,093800,216787530,8400,8390,8400,8380,1098
|
|
20240327,093700,207575300,8400,8410,8410,8400,736
|
|
20240327,093600,201392400,8410,8410,8410,8410,137
|
|
20240327,093500,200240230,8410,8410,8410,8410,62
|
|
20240327,093400,199718810,8410,8410,8410,8410,167
|
|
20240327,093300,198314340,8420,8420,8420,8420,1
|
|
20240327,093200,198305920,8380,8380,8380,8380,36
|
|
20240327,093100,198004240,8380,8430,8430,8370,3
|
|
20240327,093000,197979060,8360,8380,8380,8360,122
|
|
20240327,092900,196958350,8380,8370,8430,8360,2074
|
|
20240327,092800,179616050,8360,8380,8380,8360,3203
|
|
20240327,092700,152794710,8380,8380,8380,8370,1812
|
|
20240327,092600,137616750,8390,8390,8390,8390,325
|
|
20240327,092500,134890000,8390,8390,8420,8390,242
|
|
20240327,092400,132859590,8390,8400,8400,8390,844
|
|
20240327,092300,125778320,8410,8410,8410,8410,7
|
|
20240327,092200,125719450,8410,8410,8410,8410,2
|
|
20240327,092100,125702630,8410,8410,8410,8410,1
|
|
20240327,092000,125694220,8420,8390,8420,8380,278
|
|
20240327,091900,123362790,8390,8390,8390,8390,457
|
|
20240327,091800,119528560,8390,8390,8390,8390,147
|
|
20240327,091700,118295230,8380,8390,8390,8380,1214
|
|
20240327,091600,108110900,8390,8390,8390,8390,1895
|
|
20240327,091500,92211850,8390,8430,8430,8390,2641
|
|
20240327,091400,70013060,8430,8420,8430,8410,1713
|
|
20240327,091300,55603710,8420,8440,8440,8420,1172
|
|
20240327,091200,45731170,8430,8430,8430,8430,0
|
|
20240327,091100,45731170,8430,8430,8430,8430,66
|
|
20240327,091000,45174790,8430,8430,8430,8420,407
|
|
20240327,090900,41744830,8420,8430,8430,8420,843
|
|
20240327,090800,34640440,8430,8440,8470,8430,555
|
|
20240327,090700,29953810,8480,8440,8480,8440,189
|
|
20240327,090600,28351490,8480,8450,8480,8450,1331
|
|
20240327,090500,17070510,8450,8450,8450,8450,121
|
|
20240327,090400,16048060,8460,8430,8460,8430,8
|
|
20240327,090300,15980590,8430,8430,8430,8430,109
|
|
20240327,090200,15061720,8430,8450,8450,8430,423
|
|
20240327,090100,11489910,8450,8450,8450,8450,18
|
|
20240327,090000,11337810,8440,8460,8470,8440,1276
|