658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,195500,878168080,8220,8220,8220,8220,1355
|
|
20240329,195400,878168080,8220,8220,8220,8220,0
|
|
20240329,195300,878168080,8220,8220,8220,8220,0
|
|
20240329,195200,878168080,8220,8220,8220,8220,0
|
|
20240329,195100,878168080,8220,8220,8220,8220,0
|
|
20240329,195000,878168080,8220,8220,8220,8220,0
|
|
20240329,194900,878168080,8220,8220,8220,8220,0
|
|
20240329,194800,878168080,8220,8220,8220,8220,0
|
|
20240329,194700,878168080,8220,8220,8220,8220,0
|
|
20240329,194600,878168080,8220,8220,8220,8220,0
|
|
20240329,194500,878168080,8220,8220,8220,8220,0
|
|
20240329,194400,878168080,8220,8220,8220,8220,0
|
|
20240329,194300,878168080,8220,8220,8220,8220,0
|
|
20240329,194200,878168080,8220,8220,8220,8220,0
|
|
20240329,194100,878168080,8220,8220,8220,8220,0
|
|
20240329,194000,878168080,8220,8220,8220,8220,0
|
|
20240329,193900,878168080,8220,8220,8220,8220,0
|
|
20240329,193800,878168080,8220,8220,8220,8220,0
|
|
20240329,193700,878168080,8220,8220,8220,8220,0
|
|
20240329,193600,878168080,8220,8220,8220,8220,0
|
|
20240329,193500,878168080,8220,8220,8220,8220,0
|
|
20240329,193400,878168080,8220,8220,8220,8220,0
|
|
20240329,193300,878168080,8220,8220,8220,8220,0
|
|
20240329,193200,878168080,8220,8220,8220,8220,0
|
|
20240329,193100,878168080,8220,8220,8220,8220,0
|
|
20240329,193000,878168080,8220,8220,8220,8220,0
|
|
20240329,192900,878168080,8220,8220,8220,8220,0
|
|
20240329,192800,878168080,8220,8220,8220,8220,0
|
|
20240329,192700,878168080,8220,8220,8220,8220,0
|
|
20240329,192600,878168080,8220,8220,8220,8220,0
|
|
20240329,192500,878168080,8220,8220,8220,8220,1355
|
|
20240329,192400,878168080,8220,8220,8220,8220,0
|
|
20240329,192300,878168080,8220,8220,8220,8220,0
|
|
20240329,192200,878168080,8220,8220,8220,8220,0
|
|
20240329,192100,878168080,8220,8220,8220,8220,0
|
|
20240329,192000,878168080,8220,8220,8220,8220,0
|
|
20240329,191900,878168080,8220,8220,8220,8220,0
|
|
20240329,191800,878168080,8220,8220,8220,8220,0
|
|
20240329,191700,878168080,8220,8220,8220,8220,0
|
|
20240329,191600,878168080,8220,8220,8220,8220,0
|
|
20240329,191500,878168080,8220,8220,8220,8220,0
|
|
20240329,191400,878168080,8220,8220,8220,8220,0
|
|
20240329,191300,878168080,8220,8220,8220,8220,0
|
|
20240329,191200,878168080,8220,8220,8220,8220,0
|
|
20240329,191100,878168080,8220,8220,8220,8220,0
|
|
20240329,191000,878168080,8220,8220,8220,8220,0
|
|
20240329,190900,878168080,8220,8220,8220,8220,0
|
|
20240329,190800,878168080,8220,8220,8220,8220,0
|
|
20240329,190700,878168080,8220,8220,8220,8220,0
|
|
20240329,190600,878168080,8220,8220,8220,8220,0
|
|
20240329,190500,878168080,8220,8220,8220,8220,0
|
|
20240329,190400,878168080,8220,8220,8220,8220,0
|
|
20240329,190300,878168080,8220,8220,8220,8220,0
|
|
20240329,190200,878168080,8220,8220,8220,8220,0
|
|
20240329,190100,878168080,8220,8220,8220,8220,0
|
|
20240329,190000,878168080,8220,8220,8220,8220,0
|
|
20240329,185900,878168080,8220,8220,8220,8220,0
|
|
20240329,185800,878168080,8220,8220,8220,8220,0
|
|
20240329,185700,878168080,8220,8220,8220,8220,0
|
|
20240329,185600,878168080,8220,8220,8220,8220,0
|
|
20240329,185500,878168080,8220,8220,8220,8220,1355
|
|
20240329,185400,878168080,8220,8220,8220,8220,0
|
|
20240329,185300,878168080,8220,8220,8220,8220,0
|
|
20240329,185200,878168080,8220,8220,8220,8220,0
|
|
20240329,185100,878168080,8220,8220,8220,8220,0
|
|
20240329,185000,878168080,8220,8220,8220,8220,0
|
|
20240329,184900,878168080,8220,8220,8220,8220,0
|
|
20240329,184800,878168080,8220,8220,8220,8220,0
|
|
20240329,184700,878168080,8220,8220,8220,8220,0
|
|
20240329,184600,878168080,8220,8220,8220,8220,0
|
|
20240329,184500,878168080,8220,8220,8220,8220,0
|
|
20240329,184400,878168080,8220,8220,8220,8220,0
|
|
20240329,184300,878168080,8220,8220,8220,8220,0
|
|
20240329,184200,878168080,8220,8220,8220,8220,0
|
|
20240329,184100,878168080,8220,8220,8220,8220,0
|
|
20240329,184000,878168080,8220,8220,8220,8220,0
|
|
20240329,183900,878168080,8220,8220,8220,8220,0
|
|
20240329,183800,878168080,8220,8220,8220,8220,0
|
|
20240329,183700,878168080,8220,8220,8220,8220,0
|
|
20240329,183600,878168080,8220,8220,8220,8220,0
|
|
20240329,183500,878168080,8220,8220,8220,8220,0
|
|
20240329,183400,878168080,8220,8220,8220,8220,0
|
|
20240329,183300,878168080,8220,8220,8220,8220,0
|
|
20240329,183200,878168080,8220,8220,8220,8220,0
|
|
20240329,183100,878168080,8220,8220,8220,8220,0
|
|
20240329,183000,878168080,8220,8220,8220,8220,0
|
|
20240329,182900,878168080,8220,8220,8220,8220,0
|
|
20240329,182800,878168080,8220,8220,8220,8220,0
|
|
20240329,182700,878168080,8220,8220,8220,8220,0
|
|
20240329,182600,878168080,8220,8220,8220,8220,0
|
|
20240329,182500,878168080,8220,8220,8220,8220,1355
|
|
20240329,182400,878168080,8220,8220,8220,8220,0
|
|
20240329,182300,878168080,8220,8220,8220,8220,0
|
|
20240329,182200,878168080,8220,8220,8220,8220,0
|
|
20240329,182100,878168080,8220,8220,8220,8220,0
|
|
20240329,182000,878168080,8220,8220,8220,8220,0
|
|
20240329,181900,878168080,8220,8220,8220,8220,0
|
|
20240329,181800,878168080,8220,8220,8220,8220,0
|
|
20240329,181700,878168080,8220,8220,8220,8220,0
|
|
20240329,181600,878168080,8220,8220,8220,8220,0
|
|
20240329,181500,878168080,8220,8220,8220,8220,0
|
|
20240329,181400,878168080,8220,8220,8220,8220,0
|
|
20240329,181300,878168080,8220,8220,8220,8220,0
|
|
20240329,181200,878168080,8220,8220,8220,8220,0
|
|
20240329,181100,878168080,8220,8220,8220,8220,0
|
|
20240329,181000,878168080,8220,8220,8220,8220,0
|
|
20240329,180900,878168080,8220,8220,8220,8220,0
|
|
20240329,180800,878168080,8220,8220,8220,8220,0
|
|
20240329,180700,878168080,8220,8220,8220,8220,0
|
|
20240329,180600,878168080,8220,8220,8220,8220,0
|
|
20240329,180500,878168080,8220,8220,8220,8220,0
|
|
20240329,180400,878168080,8220,8220,8220,8220,0
|
|
20240329,180300,878168080,8220,8220,8220,8220,0
|
|
20240329,180200,878168080,8220,8220,8220,8220,0
|
|
20240329,180100,878168080,8220,8220,8220,8220,0
|
|
20240329,180000,878168080,8220,8220,8220,8220,0
|
|
20240329,175900,878168080,8220,8220,8220,8220,0
|
|
20240329,175800,878168080,8220,8220,8220,8220,0
|
|
20240329,175700,878168080,8220,8220,8220,8220,0
|
|
20240329,175600,878168080,8220,8220,8220,8220,0
|
|
20240329,175500,878168080,8220,8220,8220,8220,1355
|
|
20240329,175400,878168080,8220,8220,8220,8220,0
|
|
20240329,175300,878168080,8220,8220,8220,8220,0
|
|
20240329,175200,878168080,8220,8220,8220,8220,0
|
|
20240329,175100,878168080,8220,8220,8220,8220,0
|
|
20240329,175000,878168080,8220,8220,8220,8220,0
|
|
20240329,174900,878168080,8220,8220,8220,8220,0
|
|
20240329,174800,878168080,8220,8220,8220,8220,0
|
|
20240329,174700,878168080,8220,8220,8220,8220,0
|
|
20240329,174600,878168080,8220,8220,8220,8220,0
|
|
20240329,174500,878168080,8220,8220,8220,8220,0
|
|
20240329,174400,878168080,8220,8220,8220,8220,0
|
|
20240329,174300,878168080,8220,8220,8220,8220,0
|
|
20240329,174200,878168080,8220,8220,8220,8220,0
|
|
20240329,174100,878168080,8220,8220,8220,8220,0
|
|
20240329,174000,878168080,8220,8220,8220,8220,0
|
|
20240329,173900,878168080,8220,8220,8220,8220,0
|
|
20240329,173800,878168080,8220,8220,8220,8220,0
|
|
20240329,173700,878168080,8220,8220,8220,8220,0
|
|
20240329,173600,878168080,8220,8220,8220,8220,0
|
|
20240329,173500,878168080,8220,8220,8220,8220,0
|
|
20240329,173400,878168080,8220,8220,8220,8220,0
|
|
20240329,173300,878168080,8220,8220,8220,8220,0
|
|
20240329,173200,878168080,8220,8220,8220,8220,0
|
|
20240329,173100,878168080,8220,8220,8220,8220,0
|
|
20240329,173000,878168080,8220,8220,8220,8220,0
|
|
20240329,172900,878168080,8220,8220,8220,8220,0
|
|
20240329,172800,878168080,8220,8220,8220,8220,0
|
|
20240329,172700,878168080,8220,8220,8220,8220,0
|
|
20240329,172600,878168080,8220,8220,8220,8220,0
|
|
20240329,172500,878168080,8220,8220,8220,8220,1355
|
|
20240329,172400,878168080,8220,8220,8220,8220,0
|
|
20240329,172300,878168080,8220,8220,8220,8220,0
|
|
20240329,172200,878168080,8220,8220,8220,8220,0
|
|
20240329,172100,878168080,8220,8220,8220,8220,0
|
|
20240329,172000,878168080,8220,8220,8220,8220,0
|
|
20240329,171900,878168080,8220,8220,8220,8220,0
|
|
20240329,171800,878168080,8220,8220,8220,8220,0
|
|
20240329,171700,878168080,8220,8220,8220,8220,0
|
|
20240329,171600,878168080,8220,8220,8220,8220,0
|
|
20240329,171500,878168080,8220,8220,8220,8220,0
|
|
20240329,171400,878168080,8220,8220,8220,8220,0
|
|
20240329,171300,878168080,8220,8220,8220,8220,0
|
|
20240329,171200,878168080,8220,8220,8220,8220,0
|
|
20240329,171100,878168080,8220,8220,8220,8220,0
|
|
20240329,171000,878168080,8220,8220,8220,8220,0
|
|
20240329,170900,878168080,8220,8220,8220,8220,0
|
|
20240329,170800,878168080,8220,8220,8220,8220,0
|
|
20240329,170700,878168080,8220,8220,8220,8220,0
|
|
20240329,170600,878168080,8220,8220,8220,8220,0
|
|
20240329,170500,878168080,8220,8220,8220,8220,0
|
|
20240329,170400,878168080,8220,8220,8220,8220,0
|
|
20240329,170300,878168080,8220,8220,8220,8220,0
|
|
20240329,170200,878168080,8220,8220,8220,8220,0
|
|
20240329,170100,878168080,8220,8220,8220,8220,0
|
|
20240329,170000,878168080,8220,8220,8220,8220,0
|
|
20240329,165900,878168080,8220,8220,8220,8220,0
|
|
20240329,165800,878168080,8220,8220,8220,8220,0
|
|
20240329,165700,878168080,8220,8220,8220,8220,0
|
|
20240329,165600,878168080,8220,8220,8220,8220,0
|
|
20240329,165500,878168080,8220,8220,8220,8220,1355
|
|
20240329,165400,878168080,8220,8220,8220,8220,0
|
|
20240329,165300,878168080,8220,8220,8220,8220,0
|
|
20240329,165200,878168080,8220,8220,8220,8220,0
|
|
20240329,165100,878168080,8220,8220,8220,8220,0
|
|
20240329,165000,878168080,8220,8220,8220,8220,0
|
|
20240329,164900,878168080,8220,8220,8220,8220,0
|
|
20240329,164800,878168080,8220,8220,8220,8220,0
|
|
20240329,164700,878168080,8220,8220,8220,8220,0
|
|
20240329,164600,878168080,8220,8220,8220,8220,0
|
|
20240329,164500,878168080,8220,8220,8220,8220,0
|
|
20240329,164400,878168080,8220,8220,8220,8220,0
|
|
20240329,164300,878168080,8220,8220,8220,8220,0
|
|
20240329,164200,878168080,8220,8220,8220,8220,0
|
|
20240329,164100,878168080,8220,8220,8220,8220,0
|
|
20240329,164000,878168080,8220,8220,8220,8220,0
|
|
20240329,163900,878168080,8220,8220,8220,8220,0
|
|
20240329,163800,878168080,8220,8220,8220,8220,0
|
|
20240329,163700,878168080,8220,8220,8220,8220,0
|
|
20240329,163600,878168080,8220,8220,8220,8220,0
|
|
20240329,163500,878168080,8220,8220,8220,8220,0
|
|
20240329,163400,878168080,8220,8220,8220,8220,0
|
|
20240329,163300,878168080,8220,8220,8220,8220,0
|
|
20240329,163200,878168080,8220,8220,8220,8220,0
|
|
20240329,163100,878168080,8220,8220,8220,8220,0
|
|
20240329,163000,878168080,8220,8220,8220,8220,0
|
|
20240329,162900,878168080,8220,8220,8220,8220,0
|
|
20240329,162800,878168080,8220,8220,8220,8220,0
|
|
20240329,162700,878168080,8220,8220,8220,8220,0
|
|
20240329,162600,878168080,8220,8220,8220,8220,0
|
|
20240329,162500,878168080,8220,8220,8220,8220,1355
|
|
20240329,162400,878168080,8220,8220,8220,8220,0
|
|
20240329,162300,878168080,8220,8220,8220,8220,0
|
|
20240329,162200,878168080,8220,8220,8220,8220,0
|
|
20240329,162100,878168080,8220,8220,8220,8220,0
|
|
20240329,162000,878168080,8220,8220,8220,8220,0
|
|
20240329,161900,878168080,8220,8220,8220,8220,0
|
|
20240329,161800,878168080,8220,8220,8220,8220,0
|
|
20240329,161700,878168080,8220,8220,8220,8220,0
|
|
20240329,161600,878168080,8220,8220,8220,8220,0
|
|
20240329,161500,878168080,8220,8220,8220,8220,0
|
|
20240329,161400,878168080,8220,8220,8220,8220,0
|
|
20240329,161300,878168080,8220,8220,8220,8220,0
|
|
20240329,161200,878168080,8220,8220,8220,8220,0
|
|
20240329,161100,878168080,8220,8220,8220,8220,0
|
|
20240329,161000,878168080,8220,8220,8220,8220,0
|
|
20240329,160900,878168080,8220,8220,8220,8220,0
|
|
20240329,160800,878168080,8220,8220,8220,8220,0
|
|
20240329,160700,878168080,8220,8220,8220,8220,0
|
|
20240329,160600,878168080,8220,8220,8220,8220,0
|
|
20240329,160500,878168080,8220,8220,8220,8220,0
|
|
20240329,160400,878168080,8220,8220,8220,8220,0
|
|
20240329,160300,878168080,8220,8220,8220,8220,0
|
|
20240329,160200,878168080,8220,8220,8220,8220,0
|
|
20240329,160100,878168080,8220,8220,8220,8220,0
|
|
20240329,160000,878168080,8220,8220,8220,8220,0
|
|
20240329,155900,878168080,8220,8220,8220,8220,0
|
|
20240329,155800,878168080,8220,8220,8220,8220,0
|
|
20240329,155700,878168080,8220,8220,8220,8220,0
|
|
20240329,155600,878168080,8220,8220,8220,8220,0
|
|
20240329,155500,878168080,8220,8220,8220,8220,1355
|
|
20240329,155400,878168080,8220,8220,8220,8220,0
|
|
20240329,155300,878168080,8220,8220,8220,8220,0
|
|
20240329,155200,878168080,8220,8220,8220,8220,0
|
|
20240329,155100,878168080,8220,8220,8220,8220,0
|
|
20240329,155000,878168080,8220,8220,8220,8220,0
|
|
20240329,154900,878168080,8220,8220,8220,8220,0
|
|
20240329,154800,878168080,8220,8220,8220,8220,0
|
|
20240329,154700,878168080,8220,8220,8220,8220,0
|
|
20240329,154600,878168080,8220,8220,8220,8220,0
|
|
20240329,154500,878168080,8220,8220,8220,8220,0
|
|
20240329,154400,878168080,8220,8220,8220,8220,0
|
|
20240329,154300,878168080,8220,8220,8220,8220,0
|
|
20240329,154200,878168080,8220,8220,8220,8220,0
|
|
20240329,154100,878168080,8220,8220,8220,8220,0
|
|
20240329,154000,878168080,8220,8220,8220,8220,0
|
|
20240329,153900,878168080,8220,8220,8220,8220,0
|
|
20240329,153800,878168080,8220,8220,8220,8220,0
|
|
20240329,153700,878168080,8220,8220,8220,8220,0
|
|
20240329,153600,878168080,8220,8220,8220,8220,0
|
|
20240329,153500,878168080,8220,8220,8220,8220,0
|
|
20240329,153400,878168080,8220,8220,8220,8220,0
|
|
20240329,153300,878168080,8220,8220,8220,8220,0
|
|
20240329,153200,878168080,8220,8220,8220,8220,0
|
|
20240329,153100,878168080,8220,8220,8220,8220,0
|
|
20240329,153000,878168080,8220,8220,8220,8220,1355
|
|
20240329,152900,867029980,8230,8230,8230,8230,0
|
|
20240329,152800,867029980,8230,8230,8230,8230,0
|
|
20240329,152700,867029980,8230,8230,8230,8230,0
|
|
20240329,152600,867029980,8230,8230,8230,8230,0
|
|
20240329,152500,867029980,8230,8230,8230,8230,0
|
|
20240329,152400,867029980,8230,8230,8230,8230,0
|
|
20240329,152300,867029980,8230,8230,8230,8230,0
|
|
20240329,152200,867029980,8230,8230,8230,8230,0
|
|
20240329,152100,867029980,8230,8230,8230,8230,0
|
|
20240329,152000,867029980,8230,8230,8230,8230,0
|
|
20240329,151900,867029980,8230,8230,8230,8230,11
|
|
20240329,151800,866939450,8230,8200,8230,8190,695
|
|
20240329,151700,861240250,8200,8200,8200,8200,841
|
|
20240329,151600,854344050,8210,8220,8220,8210,207
|
|
20240329,151500,852643880,8220,8220,8220,8220,11
|
|
20240329,151400,852553460,8210,8210,8220,8210,24
|
|
20240329,151300,852356210,8220,8220,8220,8220,130
|
|
20240329,151200,851287610,8220,8220,8220,8220,9
|
|
20240329,151100,851213630,8230,8230,8230,8230,3
|
|
20240329,151000,851188940,8210,8220,8220,8210,30
|
|
20240329,150900,850942540,8210,8210,8210,8210,52
|
|
20240329,150800,850515620,8210,8210,8210,8210,64
|
|
20240329,150700,849990180,8210,8210,8210,8210,1
|
|
20240329,150600,849981970,8200,8200,8200,8200,301
|
|
20240329,150500,847513770,8230,8230,8230,8230,122
|
|
20240329,150400,846509710,8230,8230,8230,8230,10
|
|
20240329,150300,846427410,8230,8210,8230,8210,125
|
|
20240329,150200,845398840,8210,8200,8210,8200,245
|
|
20240329,150100,843389390,8210,8220,8220,8210,163
|
|
20240329,150000,842051030,8230,8220,8230,8220,66
|
|
20240329,145900,841508230,8220,8220,8220,8220,10
|
|
20240329,145800,841426030,8220,8220,8220,8220,252
|
|
20240329,145700,839354590,8220,8220,8220,8220,230
|
|
20240329,145600,837463990,8220,8210,8220,8210,63
|
|
20240329,145500,836946180,8210,8220,8220,8210,126
|
|
20240329,145400,835911060,8220,8200,8220,8200,14
|
|
20240329,145300,835796180,8200,8200,8200,8200,60
|
|
20240329,145200,835304180,8190,8190,8190,8190,0
|
|
20240329,145100,835304180,8190,8200,8200,8190,458
|
|
20240329,145000,831551480,8220,8220,8220,8220,33
|
|
20240329,144900,831280220,8200,8200,8200,8200,17
|
|
20240329,144800,831140820,8200,8200,8200,8190,687
|
|
20240329,144700,825509460,8210,8210,8210,8210,10
|
|
20240329,144600,825427360,8180,8190,8190,8180,1120
|
|
20240329,144500,816258540,8190,8200,8200,8190,738
|
|
20240329,144400,810210120,8230,8230,8230,8230,33
|
|
20240329,144300,809938530,8200,8230,8230,8200,165
|
|
20240329,144200,808583550,8230,8230,8230,8230,67
|
|
20240329,144100,808032140,8230,8230,8230,8230,33
|
|
20240329,144000,807760550,8200,8200,8200,8200,50
|
|
20240329,143900,807350550,8200,8200,8200,8200,0
|
|
20240329,143800,807350550,8200,8200,8200,8200,400
|
|
20240329,143700,804070550,8200,8200,8200,8200,400
|
|
20240329,143600,800790550,8200,8200,8200,8200,0
|
|
20240329,143500,800790550,8200,8200,8200,8200,52
|
|
20240329,143400,800364150,8200,8200,8200,8200,6
|
|
20240329,143300,800314950,8200,8200,8200,8200,819
|
|
20240329,143200,793599150,8200,8210,8230,8200,647
|
|
20240329,143100,788292680,8200,8210,8210,8200,231
|
|
20240329,143000,786396270,8210,8220,8220,8210,100
|
|
20240329,142900,785574770,8210,8210,8210,8210,324
|
|
20240329,142800,782914730,8210,8220,8220,8210,126
|
|
20240329,142700,781879490,8220,8220,8220,8220,5
|
|
20240329,142600,781838390,8220,8220,8220,8220,33
|
|
20240329,142500,781567130,8220,8220,8220,8220,33
|
|
20240329,142400,781295870,8220,8230,8230,8220,621
|
|
20240329,142300,776190950,8220,8220,8220,8220,0
|
|
20240329,142200,776190950,8220,8220,8220,8220,0
|
|
20240329,142100,776190950,8220,8220,8220,8220,157
|
|
20240329,142000,774900410,8230,8240,8240,8230,279
|
|
20240329,141900,772603900,8240,8240,8240,8240,176
|
|
20240329,141800,771153660,8250,8250,8250,8250,10
|
|
20240329,141700,771071160,8240,8240,8240,8240,178
|
|
20240329,141600,769604440,8240,8240,8240,8240,93
|
|
20240329,141500,768838120,8240,8240,8240,8240,66
|
|
20240329,141400,768294280,8240,8240,8240,8240,0
|
|
20240329,141300,768294280,8240,8240,8240,8240,33
|
|
20240329,141200,768022360,8240,8240,8240,8240,33
|
|
20240329,141100,767750440,8240,8240,8240,8240,33
|
|
20240329,141000,767478520,8240,8240,8240,8240,134
|
|
20240329,140900,766374360,8240,8240,8240,8240,33
|
|
20240329,140800,766102440,8240,8240,8240,8240,0
|
|
20240329,140700,766102440,8240,8240,8240,8240,45
|
|
20240329,140600,765731640,8240,8240,8240,8240,33
|
|
20240329,140500,765459720,8240,8240,8240,8240,96
|
|
20240329,140400,764668680,8230,8230,8230,8230,22
|
|
20240329,140300,764487620,8230,8230,8230,8230,1278
|
|
20240329,140200,753969680,8240,8240,8240,8240,33
|
|
20240329,140100,753697760,8240,8240,8240,8240,12
|
|
20240329,140000,753598880,8240,8240,8240,8240,33
|
|
20240329,135900,753326960,8240,8250,8250,8240,50
|
|
20240329,135800,752914910,8250,8250,8250,8250,33
|
|
20240329,135700,752642660,8250,8250,8250,8250,34
|
|
20240329,135600,752362160,8250,8250,8250,8250,133
|
|
20240329,135500,751264910,8250,8250,8250,8250,53
|
|
20240329,135400,750827660,8250,8250,8250,8250,33
|
|
20240329,135300,750555410,8250,8250,8250,8250,66
|
|
20240329,135200,750010910,8250,8250,8250,8250,66
|
|
20240329,135100,749466410,8250,8250,8250,8250,33
|
|
20240329,135000,749194160,8250,8250,8250,8250,84
|
|
20240329,134900,748501160,8230,8230,8230,8230,7
|
|
20240329,134800,748443550,8230,8230,8230,8230,1
|
|
20240329,134700,748435320,8250,8250,8250,8250,38
|
|
20240329,134600,748121820,8250,8230,8250,8230,34
|
|
20240329,134500,747841340,8250,8250,8250,8250,33
|
|
20240329,134400,747569090,8250,8250,8250,8250,68
|
|
20240329,134300,747008090,8230,8230,8230,8230,0
|
|
20240329,134200,747008090,8230,8230,8230,8230,185
|
|
20240329,134100,745485540,8230,8230,8230,8230,33
|
|
20240329,134000,745213950,8230,8230,8230,8230,33
|
|
20240329,133900,744942360,8230,8230,8230,8230,58
|
|
20240329,133800,744465020,8230,8230,8230,8230,33
|
|
20240329,133700,744193430,8230,8230,8230,8230,33
|
|
20240329,133600,743921840,8230,8230,8230,8230,1
|
|
20240329,133500,743913610,8230,8250,8250,8220,808
|
|
20240329,133400,737263760,8250,8240,8250,8240,439
|
|
20240329,133300,733642760,8240,8240,8240,8240,43
|
|
20240329,133200,733288440,8210,8210,8210,8210,1000
|
|
20240329,133100,725078440,8210,8240,8240,8210,900
|
|
20240329,133000,717686130,8250,8250,8250,8250,53
|
|
20240329,132900,717248880,8250,8250,8250,8250,20
|
|
20240329,132800,717083880,8250,8250,8250,8250,33
|
|
20240329,132700,716811630,8250,8250,8250,8250,133
|
|
20240329,132600,715714380,8250,8250,8250,8250,33
|
|
20240329,132500,715442130,8250,8250,8250,8250,44
|
|
20240329,132400,715079130,8250,8250,8250,8250,33
|
|
20240329,132300,714806880,8250,8250,8250,8250,0
|
|
20240329,132200,714806880,8250,8250,8250,8250,66
|
|
20240329,132100,714262380,8250,8250,8250,8250,66
|
|
20240329,132000,713717880,8250,8250,8250,8250,34
|
|
20240329,131900,713437380,8250,8250,8250,8250,33
|
|
20240329,131800,713165130,8240,8230,8240,8230,369
|
|
20240329,131700,710127570,8240,8240,8240,8240,53
|
|
20240329,131600,709690850,8230,8230,8230,8230,0
|
|
20240329,131500,709690850,8230,8230,8230,8230,28
|
|
20240329,131400,709460410,8220,8210,8220,8210,46
|
|
20240329,131300,709082670,8200,8200,8200,8200,0
|
|
20240329,131200,709082670,8200,8200,8200,8200,0
|
|
20240329,131100,709082670,8200,8200,8200,8200,6
|
|
20240329,131000,709033470,8200,8200,8200,8200,456
|
|
20240329,130900,705294270,8200,8200,8200,8200,35
|
|
20240329,130800,705007270,8200,8200,8200,8200,133
|
|
20240329,130700,703916670,8200,8220,8220,8200,2769
|
|
20240329,130600,681203260,8230,8230,8230,8230,72
|
|
20240329,130500,680610700,8230,8230,8230,8230,0
|
|
20240329,130400,680610700,8230,8230,8230,8230,41
|
|
20240329,130300,680273270,8240,8240,8240,8240,0
|
|
20240329,130200,680273270,8240,8240,8240,8240,33
|
|
20240329,130100,680001350,8230,8240,8240,8230,12
|
|
20240329,130000,679902580,8240,8240,8240,8240,2
|
|
20240329,125900,679886100,8240,8240,8240,8240,0
|
|
20240329,125800,679886100,8240,8240,8240,8240,68
|
|
20240329,125700,679325780,8240,8240,8240,8240,50
|
|
20240329,125600,678913780,8230,8230,8230,8230,60
|
|
20240329,125500,678419980,8230,8230,8230,8230,100
|
|
20240329,125400,677596980,8220,8220,8220,8220,0
|
|
20240329,125300,677596980,8220,8220,8220,8220,74
|
|
20240329,125200,676988700,8210,8210,8210,8210,60
|
|
20240329,125100,676496100,8200,8200,8200,8200,0
|
|
20240329,125000,676496100,8200,8200,8200,8200,20
|
|
20240329,124900,676332100,8200,8200,8200,8200,200
|
|
20240329,124800,674692100,8200,8210,8210,8200,172
|
|
20240329,124700,673280320,8210,8210,8210,8210,232
|
|
20240329,124600,671375600,8210,8210,8210,8210,0
|
|
20240329,124500,671375600,8210,8210,8210,8210,155
|
|
20240329,124400,670103050,8200,8200,8200,8200,121
|
|
20240329,124300,669110850,8200,8210,8220,8200,176
|
|
20240329,124200,667666810,8210,8210,8210,8210,0
|
|
20240329,124100,667666810,8210,8210,8210,8210,0
|
|
20240329,124000,667666810,8210,8210,8210,8210,0
|
|
20240329,123900,667666810,8210,8210,8210,8210,506
|
|
20240329,123800,663512550,8210,8210,8210,8210,45
|
|
20240329,123700,663143100,8210,8210,8210,8210,41
|
|
20240329,123600,662806490,8210,8210,8210,8210,2
|
|
20240329,123500,662790070,8210,8210,8210,8210,1000
|
|
20240329,123400,654580070,8210,8210,8210,8210,0
|
|
20240329,123300,654580070,8210,8220,8220,8210,300
|
|
20240329,123200,652115070,8220,8210,8220,8210,146
|
|
20240329,123100,650916310,8200,8200,8200,8200,0
|
|
20240329,123000,650916310,8200,8210,8210,8200,6
|
|
20240329,122900,650867060,8210,8210,8210,8210,2
|
|
20240329,122800,650850640,8210,8200,8210,8200,430
|
|
20240329,122700,647324520,8200,8200,8200,8200,6
|
|
20240329,122600,647275320,8200,8200,8200,8200,30
|
|
20240329,122500,647029320,8200,8190,8200,8190,2
|
|
20240329,122400,647012930,8200,8200,8200,8200,1012
|
|
20240329,122300,638714530,8200,8200,8200,8200,6
|
|
20240329,122200,638665330,8190,8190,8190,8190,200
|
|
20240329,122100,637027330,8180,8190,8190,8180,124
|
|
20240329,122000,636012770,8190,8180,8190,8180,31
|
|
20240329,121900,635759070,8180,8190,8190,8180,195
|
|
20240329,121800,634163200,8200,8200,8200,8200,0
|
|
20240329,121700,634163200,8200,8190,8200,8190,6
|
|
20240329,121600,634114050,8190,8190,8190,8190,101
|
|
20240329,121500,633286860,8190,8190,8190,8190,0
|
|
20240329,121400,633286860,8190,8190,8190,8190,200
|
|
20240329,121300,631648860,8190,8190,8190,8190,0
|
|
20240329,121200,631648860,8190,8190,8190,8180,146
|
|
20240329,121100,630453410,8200,8200,8200,8200,11
|
|
20240329,121000,630363210,8210,8210,8210,8210,6
|
|
20240329,120900,630313950,8180,8180,8180,8180,306
|
|
20240329,120800,627810870,8200,8200,8200,8190,4586
|
|
20240329,120700,590212680,8200,8200,8200,8200,402
|
|
20240329,120600,586916280,8200,8210,8210,8200,316
|
|
20240329,120500,584325060,8210,8210,8230,8210,2101
|
|
20240329,120400,567075830,8200,8210,8210,8200,111
|
|
20240329,120300,566165580,8210,8210,8220,8210,220
|
|
20240329,120200,564357400,8210,8200,8210,8200,3
|
|
20240329,120100,564332780,8200,8220,8220,8200,5405
|
|
20240329,120000,519949600,8230,8230,8230,8230,5
|
|
20240329,115900,519908450,8230,8220,8230,8220,310
|
|
20240329,115800,517358240,8220,8220,8220,8220,14
|
|
20240329,115700,517243160,8220,8220,8220,8220,0
|
|
20240329,115600,517243160,8220,8220,8220,8220,40
|
|
20240329,115500,516914360,8220,8220,8220,8220,16
|
|
20240329,115400,516782840,8230,8230,8230,8230,0
|
|
20240329,115300,516782840,8230,8230,8230,8230,0
|
|
20240329,115200,516782840,8230,8230,8230,8230,128
|
|
20240329,115100,515729400,8230,8240,8240,8230,241
|
|
20240329,115000,513745920,8260,8260,8260,8260,12
|
|
20240329,114900,513646800,8230,8230,8230,8230,1162
|
|
20240329,114800,504083540,8230,8260,8260,8230,151
|
|
20240329,114700,502839780,8260,8260,8260,8260,10
|
|
20240329,114600,502757180,8230,8240,8240,8230,42
|
|
20240329,114500,502411280,8230,8230,8230,8230,2187
|
|
20240329,114400,484412270,8220,8220,8220,8220,0
|
|
20240329,114300,484412270,8220,8220,8220,8210,226
|
|
20240329,114200,482554560,8220,8240,8260,8220,1782
|
|
20240329,114100,467889360,8240,8260,8260,8240,502
|
|
20240329,114000,463752860,8250,8250,8250,8250,429
|
|
20240329,113900,460213610,8250,8250,8250,8250,1600
|
|
20240329,113800,447013610,8260,8260,8260,8260,44
|
|
20240329,113700,446650170,8260,8260,8260,8260,360
|
|
20240329,113600,443676570,8260,8270,8270,8260,215
|
|
20240329,113500,441900520,8260,8260,8260,8260,10
|
|
20240329,113400,441817920,8260,8260,8260,8260,300
|
|
20240329,113300,439339920,8260,8270,8270,8260,5
|
|
20240329,113200,439298580,8270,8270,8270,8270,1
|
|
20240329,113100,439290310,8270,8270,8270,8270,0
|
|
20240329,113000,439290310,8270,8270,8270,8270,2
|
|
20240329,112900,439273770,8270,8270,8270,8270,0
|
|
20240329,112800,439273770,8270,8270,8270,8270,0
|
|
20240329,112700,439273770,8270,8270,8270,8270,39
|
|
20240329,112600,438951240,8270,8270,8270,8270,1
|
|
20240329,112500,438942970,8270,8270,8270,8270,5
|
|
20240329,112400,438901620,8270,8260,8270,8260,107
|
|
20240329,112300,438016790,8270,8260,8270,8250,506
|
|
20240329,112200,433838360,8260,8270,8270,8260,400
|
|
20240329,112100,430534220,8280,8280,8280,8280,1
|
|
20240329,112000,430525940,8280,8280,8280,8270,126
|
|
20240329,111900,429483830,8280,8280,8280,8280,5
|
|
20240329,111800,429442430,8280,8280,8280,8280,0
|
|
20240329,111700,429442430,8280,8280,8280,8280,1
|
|
20240329,111600,429434150,8280,8280,8280,8280,0
|
|
20240329,111500,429434150,8280,8280,8280,8280,1000
|
|
20240329,111400,421154150,8270,8270,8270,8270,602
|
|
20240329,111300,416175610,8270,8270,8270,8270,6
|
|
20240329,111200,416125990,8270,8270,8270,8270,0
|
|
20240329,111100,416125990,8270,8270,8270,8270,124
|
|
20240329,111000,415100510,8270,8290,8290,8270,716
|
|
20240329,110900,409178870,8300,8300,8300,8300,0
|
|
20240329,110800,409178870,8300,8300,8300,8300,0
|
|
20240329,110700,409178870,8300,8290,8300,8280,3168
|
|
20240329,110600,382933140,8290,8290,8290,8290,0
|
|
20240329,110500,382933140,8290,8290,8290,8290,0
|
|
20240329,110400,382933140,8290,8290,8290,8290,0
|
|
20240329,110300,382933140,8290,8290,8290,8290,0
|
|
20240329,110200,382933140,8290,8290,8290,8290,0
|
|
20240329,110100,382933140,8290,8290,8290,8290,0
|
|
20240329,110000,382933140,8290,8290,8290,8290,5
|
|
20240329,105900,382891690,8290,8310,8310,8290,120
|
|
20240329,105800,381894790,8290,8290,8290,8290,524
|
|
20240329,105700,377550830,8290,8310,8310,8290,5067
|
|
20240329,105600,335496230,8310,8310,8310,8310,0
|
|
20240329,105500,335496230,8310,8310,8310,8310,0
|
|
20240329,105400,335496230,8310,8310,8310,8310,0
|
|
20240329,105300,335496230,8310,8300,8310,8300,56
|
|
20240329,105200,335031370,8300,8300,8300,8300,42
|
|
20240329,105100,334682770,8300,8300,8300,8300,17
|
|
20240329,105000,334541670,8300,8300,8300,8300,2
|
|
20240329,104900,334525070,8290,8290,8290,8290,0
|
|
20240329,104800,334525070,8290,8300,8300,8290,19
|
|
20240329,104700,334367380,8300,8300,8300,8300,2
|
|
20240329,104600,334350780,8290,8290,8290,8290,0
|
|
20240329,104500,334350780,8290,8300,8300,8290,6
|
|
20240329,104400,334301030,8310,8310,8310,8310,0
|
|
20240329,104300,334301030,8310,8310,8310,8310,1
|
|
20240329,104200,334292720,8290,8290,8290,8290,267
|
|
20240329,104100,332079290,8290,8280,8290,8280,98
|
|
20240329,104000,331267650,8290,8290,8290,8290,6
|
|
20240329,103900,331217910,8290,8300,8300,8290,200
|
|
20240329,103800,329559880,8310,8310,8310,8310,8
|
|
20240329,103700,329493400,8310,8310,8310,8300,204
|
|
20240329,103600,327799160,8300,8300,8300,8300,200
|
|
20240329,103500,326139160,8280,8310,8310,8280,367
|
|
20240329,103400,323095640,8320,8320,8320,8320,1
|
|
20240329,103300,323087320,8330,8330,8330,8330,6
|
|
20240329,103200,323037340,8330,8330,8330,8330,120
|
|
20240329,103100,322037740,8330,8320,8330,8320,850
|
|
20240329,103000,314959000,8320,8280,8320,8280,41
|
|
20240329,102900,314619320,8290,8290,8290,8290,101
|
|
20240329,102800,313782030,8290,8290,8290,8290,5
|
|
20240329,102700,313740580,8290,8290,8290,8290,4
|
|
20240329,102600,313707420,8280,8290,8290,8280,308
|
|
20240329,102500,311157140,8290,8290,8290,8290,0
|
|
20240329,102400,311157140,8290,8290,8290,8290,0
|
|
20240329,102300,311157140,8290,8290,8290,8290,192
|
|
20240329,102200,309565460,8290,8280,8290,8280,36
|
|
20240329,102100,309267050,8290,8280,8290,8280,65
|
|
20240329,102000,308728380,8270,8270,8270,8270,0
|
|
20240329,101900,308728380,8270,8270,8270,8270,0
|
|
20240329,101800,308728380,8270,8270,8270,8270,0
|
|
20240329,101700,308728380,8270,8270,8270,8270,599
|
|
20240329,101600,303774650,8270,8270,8270,8270,0
|
|
20240329,101500,303774650,8270,8270,8270,8270,111
|
|
20240329,101400,302856680,8270,8280,8280,8270,416
|
|
20240329,101300,299414500,8300,8300,8300,8280,1425
|
|
20240329,101200,287601200,8290,8290,8290,8290,294
|
|
20240329,101100,285163940,8290,8300,8300,8280,2348
|
|
20240329,101000,265708440,8300,8300,8300,8300,30
|
|
20240329,100900,265459440,8300,8300,8300,8300,195
|
|
20240329,100800,263840940,8330,8330,8330,8330,0
|
|
20240329,100700,263840940,8330,8330,8330,8330,0
|
|
20240329,100600,263840940,8330,8330,8330,8330,12
|
|
20240329,100500,263740980,8330,8330,8330,8330,0
|
|
20240329,100400,263740980,8330,8330,8330,8330,50
|
|
20240329,100300,263324480,8330,8330,8330,8330,0
|
|
20240329,100200,263324480,8330,8330,8330,8330,5
|
|
20240329,100100,263282830,8330,8330,8330,8300,402
|
|
20240329,100000,259946170,8300,8300,8300,8300,2
|
|
20240329,095900,259929570,8300,8300,8300,8300,10
|
|
20240329,095800,259846570,8300,8310,8310,8300,2349
|
|
20240329,095700,240349170,8310,8310,8310,8310,265
|
|
20240329,095600,238147020,8310,8310,8310,8310,123
|
|
20240329,095500,237124890,8310,8310,8310,8310,25
|
|
20240329,095400,236917140,8310,8310,8310,8310,115
|
|
20240329,095300,235961490,8310,8310,8310,8310,0
|
|
20240329,095200,235961490,8310,8310,8310,8310,122
|
|
20240329,095100,234947670,8310,8310,8310,8310,1393
|
|
20240329,095000,223371840,8310,8310,8310,8310,2266
|
|
20240329,094900,204541380,8320,8320,8320,8320,546
|
|
20240329,094800,199998660,8330,8330,8330,8330,34
|
|
20240329,094700,199715440,8330,8330,8330,8330,15
|
|
20240329,094600,199590490,8330,8340,8340,8330,32
|
|
20240329,094500,199323880,8340,8340,8340,8340,2
|
|
20240329,094400,199307200,8350,8350,8350,8350,2
|
|
20240329,094300,199290500,8330,8330,8330,8330,274
|
|
20240329,094200,197008080,8330,8330,8330,8330,1020
|
|
20240329,094100,188511480,8330,8320,8330,8320,157
|
|
20240329,094000,187204280,8320,8320,8320,8320,945
|
|
20240329,093900,179341880,8320,8320,8320,8320,71
|
|
20240329,093800,178751160,8320,8330,8330,8320,64
|
|
20240329,093700,178218340,8330,8330,8330,8330,13
|
|
20240329,093600,178110050,8330,8330,8330,8320,144
|
|
20240329,093500,176911720,8330,8330,8330,8330,24
|
|
20240329,093400,176711800,8330,8320,8330,8320,19
|
|
20240329,093300,176553580,8320,8320,8320,8320,0
|
|
20240329,093200,176553580,8320,8320,8320,8320,186
|
|
20240329,093100,175006060,8330,8330,8330,8330,1
|
|
20240329,093000,174997730,8320,8320,8320,8320,15
|
|
20240329,092900,174872930,8320,8320,8320,8320,2
|
|
20240329,092800,174856290,8320,8350,8350,8320,21
|
|
20240329,092700,174681170,8350,8350,8350,8350,0
|
|
20240329,092600,174681170,8350,8320,8350,8310,141
|
|
20240329,092500,173507980,8320,8320,8320,8320,534
|
|
20240329,092400,169065100,8320,8330,8330,8320,1999
|
|
20240329,092300,152428050,8330,8340,8340,8330,82
|
|
20240329,092200,151744860,8330,8330,8340,8320,332
|
|
20240329,092100,148982360,8330,8330,8330,8330,541
|
|
20240329,092000,144475830,8340,8340,8340,8340,94
|
|
20240329,091900,143691870,8350,8350,8350,8350,30
|
|
20240329,091800,143441370,8350,8350,8350,8350,0
|
|
20240329,091700,143441370,8350,8360,8360,8350,155
|
|
20240329,091600,142145850,8360,8360,8360,8350,223
|
|
20240329,091500,140282660,8360,8360,8360,8360,6
|
|
20240329,091400,140232500,8350,8350,8350,8350,130
|
|
20240329,091300,139147000,8350,8350,8350,8350,5
|
|
20240329,091200,139105250,8380,8380,8380,8380,0
|
|
20240329,091100,139105250,8380,8380,8380,8380,0
|
|
20240329,091000,139105250,8380,8380,8380,8350,621
|
|
20240329,090900,133909470,8380,8380,8390,8370,225
|
|
20240329,090800,132024020,8380,8360,8390,8350,2894
|
|
20240329,090700,107758350,8350,8330,8350,8330,471
|
|
20240329,090600,103827880,8330,8330,8330,8330,50
|
|
20240329,090500,103411380,8330,8330,8330,8330,136
|
|
20240329,090400,102278500,8330,8330,8330,8330,3
|
|
20240329,090300,102253510,8390,8290,8390,8290,5468
|
|
20240329,090200,56660700,8330,8350,8350,8300,3402
|
|
20240329,090100,28364490,8350,8340,8360,8340,2023
|
|
20240329,090000,11472390,8350,8340,8350,8340,1255
|