669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,200600,1081681910,5420,5420,5420,5420,4711
|
|
20240328,200500,1081681910,5420,5420,5420,5420,0
|
|
20240328,200400,1081681910,5420,5420,5420,5420,0
|
|
20240328,200300,1081681910,5420,5420,5420,5420,0
|
|
20240328,200200,1081681910,5420,5420,5420,5420,0
|
|
20240328,200100,1081681910,5420,5420,5420,5420,0
|
|
20240328,200000,1081681910,5420,5420,5420,5420,0
|
|
20240328,195900,1081681910,5420,5420,5420,5420,0
|
|
20240328,195800,1081681910,5420,5420,5420,5420,0
|
|
20240328,195700,1081681910,5420,5420,5420,5420,0
|
|
20240328,195600,1081681910,5420,5420,5420,5420,0
|
|
20240328,195500,1081681910,5420,5420,5420,5420,0
|
|
20240328,195400,1081681910,5420,5420,5420,5420,0
|
|
20240328,195300,1081681910,5420,5420,5420,5420,0
|
|
20240328,195200,1081681910,5420,5420,5420,5420,0
|
|
20240328,195100,1081681910,5420,5420,5420,5420,0
|
|
20240328,195000,1081681910,5420,5420,5420,5420,0
|
|
20240328,194900,1081681910,5420,5420,5420,5420,0
|
|
20240328,194800,1081681910,5420,5420,5420,5420,0
|
|
20240328,194700,1081681910,5420,5420,5420,5420,0
|
|
20240328,194600,1081681910,5420,5420,5420,5420,0
|
|
20240328,194500,1081681910,5420,5420,5420,5420,0
|
|
20240328,194400,1081681910,5420,5420,5420,5420,0
|
|
20240328,194300,1081681910,5420,5420,5420,5420,0
|
|
20240328,194200,1081681910,5420,5420,5420,5420,0
|
|
20240328,194100,1081681910,5420,5420,5420,5420,0
|
|
20240328,194000,1081681910,5420,5420,5420,5420,0
|
|
20240328,193900,1081681910,5420,5420,5420,5420,0
|
|
20240328,193800,1081681910,5420,5420,5420,5420,0
|
|
20240328,193700,1081681910,5420,5420,5420,5420,0
|
|
20240328,193600,1081681910,5420,5420,5420,5420,4711
|
|
20240328,193500,1081681910,5420,5420,5420,5420,0
|
|
20240328,193400,1081681910,5420,5420,5420,5420,0
|
|
20240328,193300,1081681910,5420,5420,5420,5420,0
|
|
20240328,193200,1081681910,5420,5420,5420,5420,0
|
|
20240328,193100,1081681910,5420,5420,5420,5420,0
|
|
20240328,193000,1081681910,5420,5420,5420,5420,0
|
|
20240328,192900,1081681910,5420,5420,5420,5420,0
|
|
20240328,192800,1081681910,5420,5420,5420,5420,0
|
|
20240328,192700,1081681910,5420,5420,5420,5420,0
|
|
20240328,192600,1081681910,5420,5420,5420,5420,0
|
|
20240328,192500,1081681910,5420,5420,5420,5420,0
|
|
20240328,192400,1081681910,5420,5420,5420,5420,0
|
|
20240328,192300,1081681910,5420,5420,5420,5420,0
|
|
20240328,192200,1081681910,5420,5420,5420,5420,0
|
|
20240328,192100,1081681910,5420,5420,5420,5420,0
|
|
20240328,192000,1081681910,5420,5420,5420,5420,0
|
|
20240328,191900,1081681910,5420,5420,5420,5420,0
|
|
20240328,191800,1081681910,5420,5420,5420,5420,0
|
|
20240328,191700,1081681910,5420,5420,5420,5420,0
|
|
20240328,191600,1081681910,5420,5420,5420,5420,0
|
|
20240328,191500,1081681910,5420,5420,5420,5420,0
|
|
20240328,191400,1081681910,5420,5420,5420,5420,0
|
|
20240328,191300,1081681910,5420,5420,5420,5420,0
|
|
20240328,191200,1081681910,5420,5420,5420,5420,0
|
|
20240328,191100,1081681910,5420,5420,5420,5420,0
|
|
20240328,191000,1081681910,5420,5420,5420,5420,0
|
|
20240328,190900,1081681910,5420,5420,5420,5420,0
|
|
20240328,190800,1081681910,5420,5420,5420,5420,0
|
|
20240328,190700,1081681910,5420,5420,5420,5420,0
|
|
20240328,190600,1081681910,5420,5420,5420,5420,4711
|
|
20240328,190500,1081681910,5420,5420,5420,5420,0
|
|
20240328,190400,1081681910,5420,5420,5420,5420,0
|
|
20240328,190300,1081681910,5420,5420,5420,5420,0
|
|
20240328,190200,1081681910,5420,5420,5420,5420,0
|
|
20240328,190100,1081681910,5420,5420,5420,5420,0
|
|
20240328,190000,1081681910,5420,5420,5420,5420,0
|
|
20240328,185900,1081681910,5420,5420,5420,5420,0
|
|
20240328,185800,1081681910,5420,5420,5420,5420,0
|
|
20240328,185700,1081681910,5420,5420,5420,5420,0
|
|
20240328,185600,1081681910,5420,5420,5420,5420,0
|
|
20240328,185500,1081681910,5420,5420,5420,5420,0
|
|
20240328,185400,1081681910,5420,5420,5420,5420,0
|
|
20240328,185300,1081681910,5420,5420,5420,5420,0
|
|
20240328,185200,1081681910,5420,5420,5420,5420,0
|
|
20240328,185100,1081681910,5420,5420,5420,5420,0
|
|
20240328,185000,1081681910,5420,5420,5420,5420,0
|
|
20240328,184900,1081681910,5420,5420,5420,5420,0
|
|
20240328,184800,1081681910,5420,5420,5420,5420,0
|
|
20240328,184700,1081681910,5420,5420,5420,5420,0
|
|
20240328,184600,1081681910,5420,5420,5420,5420,0
|
|
20240328,184500,1081681910,5420,5420,5420,5420,0
|
|
20240328,184400,1081681910,5420,5420,5420,5420,0
|
|
20240328,184300,1081681910,5420,5420,5420,5420,0
|
|
20240328,184200,1081681910,5420,5420,5420,5420,0
|
|
20240328,184100,1081681910,5420,5420,5420,5420,0
|
|
20240328,184000,1081681910,5420,5420,5420,5420,0
|
|
20240328,183900,1081681910,5420,5420,5420,5420,0
|
|
20240328,183800,1081681910,5420,5420,5420,5420,0
|
|
20240328,183700,1081681910,5420,5420,5420,5420,0
|
|
20240328,183600,1081681910,5420,5420,5420,5420,4711
|
|
20240328,183500,1081681910,5420,5420,5420,5420,0
|
|
20240328,183400,1081681910,5420,5420,5420,5420,0
|
|
20240328,183300,1081681910,5420,5420,5420,5420,0
|
|
20240328,183200,1081681910,5420,5420,5420,5420,0
|
|
20240328,183100,1081681910,5420,5420,5420,5420,0
|
|
20240328,183000,1081681910,5420,5420,5420,5420,0
|
|
20240328,182900,1081681910,5420,5420,5420,5420,0
|
|
20240328,182800,1081681910,5420,5420,5420,5420,0
|
|
20240328,182700,1081681910,5420,5420,5420,5420,0
|
|
20240328,182600,1081681910,5420,5420,5420,5420,0
|
|
20240328,182500,1081681910,5420,5420,5420,5420,0
|
|
20240328,182400,1081681910,5420,5420,5420,5420,0
|
|
20240328,182300,1081681910,5420,5420,5420,5420,0
|
|
20240328,182200,1081681910,5420,5420,5420,5420,0
|
|
20240328,182100,1081681910,5420,5420,5420,5420,0
|
|
20240328,182000,1081681910,5420,5420,5420,5420,0
|
|
20240328,181900,1081681910,5420,5420,5420,5420,0
|
|
20240328,181800,1081681910,5420,5420,5420,5420,0
|
|
20240328,181700,1081681910,5420,5420,5420,5420,0
|
|
20240328,181600,1081681910,5420,5420,5420,5420,0
|
|
20240328,181500,1081681910,5420,5420,5420,5420,0
|
|
20240328,181400,1081681910,5420,5420,5420,5420,0
|
|
20240328,181300,1081681910,5420,5420,5420,5420,0
|
|
20240328,181200,1081681910,5420,5420,5420,5420,0
|
|
20240328,181100,1081681910,5420,5420,5420,5420,0
|
|
20240328,181000,1081681910,5420,5420,5420,5420,0
|
|
20240328,180900,1081681910,5420,5420,5420,5420,0
|
|
20240328,180800,1081681910,5420,5420,5420,5420,0
|
|
20240328,180700,1081681910,5420,5420,5420,5420,0
|
|
20240328,180600,1081681910,5420,5420,5420,5420,4711
|
|
20240328,180500,1081681910,5420,5420,5420,5420,0
|
|
20240328,180400,1081681910,5420,5420,5420,5420,0
|
|
20240328,180300,1081681910,5420,5420,5420,5420,0
|
|
20240328,180200,1081681910,5420,5420,5420,5420,0
|
|
20240328,180100,1081681910,5420,5420,5420,5420,0
|
|
20240328,180000,1081681910,5420,5420,5420,5420,0
|
|
20240328,175900,1081681910,5420,5420,5420,5420,0
|
|
20240328,175800,1081681910,5420,5420,5420,5420,0
|
|
20240328,175700,1081681910,5420,5420,5420,5420,0
|
|
20240328,175600,1081681910,5420,5420,5420,5420,0
|
|
20240328,175500,1081681910,5420,5420,5420,5420,0
|
|
20240328,175400,1081681910,5420,5420,5420,5420,0
|
|
20240328,175300,1081681910,5420,5420,5420,5420,0
|
|
20240328,175200,1081681910,5420,5420,5420,5420,0
|
|
20240328,175100,1081681910,5420,5420,5420,5420,0
|
|
20240328,175000,1081681910,5420,5420,5420,5420,0
|
|
20240328,174900,1081681910,5420,5420,5420,5420,0
|
|
20240328,174800,1081681910,5420,5420,5420,5420,0
|
|
20240328,174700,1081681910,5420,5420,5420,5420,0
|
|
20240328,174600,1081681910,5420,5420,5420,5420,0
|
|
20240328,174500,1081681910,5420,5420,5420,5420,0
|
|
20240328,174400,1081681910,5420,5420,5420,5420,0
|
|
20240328,174300,1081681910,5420,5420,5420,5420,0
|
|
20240328,174200,1081681910,5420,5420,5420,5420,0
|
|
20240328,174100,1081681910,5420,5420,5420,5420,0
|
|
20240328,174000,1081681910,5420,5420,5420,5420,0
|
|
20240328,173900,1081681910,5420,5420,5420,5420,0
|
|
20240328,173800,1081681910,5420,5420,5420,5420,0
|
|
20240328,173700,1081681910,5420,5420,5420,5420,0
|
|
20240328,173600,1081681910,5420,5420,5420,5420,4711
|
|
20240328,173500,1081681910,5420,5420,5420,5420,0
|
|
20240328,173400,1081681910,5420,5420,5420,5420,0
|
|
20240328,173300,1081681910,5420,5420,5420,5420,0
|
|
20240328,173200,1081681910,5420,5420,5420,5420,0
|
|
20240328,173100,1081681910,5420,5420,5420,5420,0
|
|
20240328,173000,1081681910,5420,5420,5420,5420,0
|
|
20240328,172900,1081681910,5420,5420,5420,5420,0
|
|
20240328,172800,1081681910,5420,5420,5420,5420,0
|
|
20240328,172700,1081681910,5420,5420,5420,5420,0
|
|
20240328,172600,1081681910,5420,5420,5420,5420,0
|
|
20240328,172500,1081681910,5420,5420,5420,5420,0
|
|
20240328,172400,1081681910,5420,5420,5420,5420,0
|
|
20240328,172300,1081681910,5420,5420,5420,5420,0
|
|
20240328,172200,1081681910,5420,5420,5420,5420,0
|
|
20240328,172100,1081681910,5420,5420,5420,5420,0
|
|
20240328,172000,1081681910,5420,5420,5420,5420,0
|
|
20240328,171900,1081681910,5420,5420,5420,5420,0
|
|
20240328,171800,1081681910,5420,5420,5420,5420,0
|
|
20240328,171700,1081681910,5420,5420,5420,5420,0
|
|
20240328,171600,1081681910,5420,5420,5420,5420,0
|
|
20240328,171500,1081681910,5420,5420,5420,5420,0
|
|
20240328,171400,1081681910,5420,5420,5420,5420,0
|
|
20240328,171300,1081681910,5420,5420,5420,5420,0
|
|
20240328,171200,1081681910,5420,5420,5420,5420,0
|
|
20240328,171100,1081681910,5420,5420,5420,5420,0
|
|
20240328,171000,1081681910,5420,5420,5420,5420,0
|
|
20240328,170900,1081681910,5420,5420,5420,5420,0
|
|
20240328,170800,1081681910,5420,5420,5420,5420,0
|
|
20240328,170700,1081681910,5420,5420,5420,5420,0
|
|
20240328,170600,1081681910,5420,5420,5420,5420,4711
|
|
20240328,170500,1081681910,5420,5420,5420,5420,0
|
|
20240328,170400,1081681910,5420,5420,5420,5420,0
|
|
20240328,170300,1081681910,5420,5420,5420,5420,0
|
|
20240328,170200,1081681910,5420,5420,5420,5420,0
|
|
20240328,170100,1081681910,5420,5420,5420,5420,0
|
|
20240328,170000,1081681910,5420,5420,5420,5420,0
|
|
20240328,165900,1081681910,5420,5420,5420,5420,0
|
|
20240328,165800,1081681910,5420,5420,5420,5420,0
|
|
20240328,165700,1081681910,5420,5420,5420,5420,0
|
|
20240328,165600,1081681910,5420,5420,5420,5420,0
|
|
20240328,165500,1081681910,5420,5420,5420,5420,0
|
|
20240328,165400,1081681910,5420,5420,5420,5420,0
|
|
20240328,165300,1081681910,5420,5420,5420,5420,0
|
|
20240328,165200,1081681910,5420,5420,5420,5420,0
|
|
20240328,165100,1081681910,5420,5420,5420,5420,0
|
|
20240328,165000,1081681910,5420,5420,5420,5420,0
|
|
20240328,164900,1081681910,5420,5420,5420,5420,0
|
|
20240328,164800,1081681910,5420,5420,5420,5420,0
|
|
20240328,164700,1081681910,5420,5420,5420,5420,0
|
|
20240328,164600,1081681910,5420,5420,5420,5420,0
|
|
20240328,164500,1081681910,5420,5420,5420,5420,0
|
|
20240328,164400,1081681910,5420,5420,5420,5420,0
|
|
20240328,164300,1081681910,5420,5420,5420,5420,0
|
|
20240328,164200,1081681910,5420,5420,5420,5420,0
|
|
20240328,164100,1081681910,5420,5420,5420,5420,0
|
|
20240328,164000,1081681910,5420,5420,5420,5420,0
|
|
20240328,163900,1081681910,5420,5420,5420,5420,0
|
|
20240328,163800,1081681910,5420,5420,5420,5420,0
|
|
20240328,163700,1081681910,5420,5420,5420,5420,0
|
|
20240328,163600,1081681910,5420,5420,5420,5420,4711
|
|
20240328,163500,1081681910,5420,5420,5420,5420,0
|
|
20240328,163400,1081681910,5420,5420,5420,5420,0
|
|
20240328,163300,1081681910,5420,5420,5420,5420,0
|
|
20240328,163200,1081681910,5420,5420,5420,5420,0
|
|
20240328,163100,1081681910,5420,5420,5420,5420,0
|
|
20240328,163000,1081681910,5420,5420,5420,5420,0
|
|
20240328,162900,1081681910,5420,5420,5420,5420,0
|
|
20240328,162800,1081681910,5420,5420,5420,5420,0
|
|
20240328,162700,1081681910,5420,5420,5420,5420,0
|
|
20240328,162600,1081681910,5420,5420,5420,5420,0
|
|
20240328,162500,1081681910,5420,5420,5420,5420,0
|
|
20240328,162400,1081681910,5420,5420,5420,5420,0
|
|
20240328,162300,1081681910,5420,5420,5420,5420,0
|
|
20240328,162200,1081681910,5420,5420,5420,5420,0
|
|
20240328,162100,1081681910,5420,5420,5420,5420,0
|
|
20240328,162000,1081681910,5420,5420,5420,5420,0
|
|
20240328,161900,1081681910,5420,5420,5420,5420,0
|
|
20240328,161800,1081681910,5420,5420,5420,5420,0
|
|
20240328,161700,1081681910,5420,5420,5420,5420,0
|
|
20240328,161600,1081681910,5420,5420,5420,5420,0
|
|
20240328,161500,1081681910,5420,5420,5420,5420,0
|
|
20240328,161400,1081681910,5420,5420,5420,5420,0
|
|
20240328,161300,1081681910,5420,5420,5420,5420,0
|
|
20240328,161200,1081681910,5420,5420,5420,5420,0
|
|
20240328,161100,1081681910,5420,5420,5420,5420,0
|
|
20240328,161000,1081681910,5420,5420,5420,5420,0
|
|
20240328,160900,1081681910,5420,5420,5420,5420,0
|
|
20240328,160800,1081681910,5420,5420,5420,5420,0
|
|
20240328,160700,1081681910,5420,5420,5420,5420,0
|
|
20240328,160600,1081681910,5420,5420,5420,5420,4711
|
|
20240328,160500,1081681910,5420,5420,5420,5420,0
|
|
20240328,160400,1081681910,5420,5420,5420,5420,0
|
|
20240328,160300,1081681910,5420,5420,5420,5420,0
|
|
20240328,160200,1081681910,5420,5420,5420,5420,0
|
|
20240328,160100,1081681910,5420,5420,5420,5420,0
|
|
20240328,160000,1081681910,5420,5420,5420,5420,0
|
|
20240328,155900,1081681910,5420,5420,5420,5420,0
|
|
20240328,155800,1081681910,5420,5420,5420,5420,0
|
|
20240328,155700,1081681910,5420,5420,5420,5420,0
|
|
20240328,155600,1081681910,5420,5420,5420,5420,0
|
|
20240328,155500,1081681910,5420,5420,5420,5420,0
|
|
20240328,155400,1081681910,5420,5420,5420,5420,0
|
|
20240328,155300,1081681910,5420,5420,5420,5420,0
|
|
20240328,155200,1081681910,5420,5420,5420,5420,0
|
|
20240328,155100,1081681910,5420,5420,5420,5420,0
|
|
20240328,155000,1081681910,5420,5420,5420,5420,0
|
|
20240328,154900,1081681910,5420,5420,5420,5420,0
|
|
20240328,154800,1081681910,5420,5420,5420,5420,0
|
|
20240328,154700,1081681910,5420,5420,5420,5420,0
|
|
20240328,154600,1081681910,5420,5420,5420,5420,0
|
|
20240328,154500,1081681910,5420,5420,5420,5420,0
|
|
20240328,154400,1081681910,5420,5420,5420,5420,0
|
|
20240328,154300,1081681910,5420,5420,5420,5420,0
|
|
20240328,154200,1081681910,5420,5420,5420,5420,0
|
|
20240328,154100,1081681910,5420,5420,5420,5420,0
|
|
20240328,154000,1081681910,5420,5420,5420,5420,0
|
|
20240328,153900,1081681910,5420,5420,5420,5420,0
|
|
20240328,153800,1081681910,5420,5420,5420,5420,0
|
|
20240328,153700,1081681910,5420,5420,5420,5420,0
|
|
20240328,153600,1081681910,5420,5420,5420,5420,4711
|
|
20240328,153500,1081681910,5420,5420,5420,5420,0
|
|
20240328,153400,1081681910,5420,5420,5420,5420,0
|
|
20240328,153300,1081681910,5420,5420,5420,5420,0
|
|
20240328,153200,1081681910,5420,5420,5420,5420,0
|
|
20240328,153100,1081681910,5420,5420,5420,5420,0
|
|
20240328,153000,1081681910,5420,5420,5420,5420,4711
|
|
20240328,152900,1056148290,5400,5400,5400,5400,0
|
|
20240328,152800,1056148290,5400,5400,5400,5400,0
|
|
20240328,152700,1056148290,5400,5400,5400,5400,0
|
|
20240328,152600,1056148290,5400,5400,5400,5400,0
|
|
20240328,152500,1056148290,5400,5400,5400,5400,0
|
|
20240328,152400,1056148290,5400,5400,5400,5400,0
|
|
20240328,152300,1056148290,5400,5400,5400,5400,0
|
|
20240328,152200,1056148290,5400,5400,5400,5400,0
|
|
20240328,152100,1056148290,5400,5400,5400,5400,0
|
|
20240328,152000,1056148290,5400,5400,5400,5400,0
|
|
20240328,151900,1056148290,5400,5420,5470,5400,3179
|
|
20240328,151800,1038840040,5450,5430,5450,5420,1470
|
|
20240328,151700,1030851200,5420,5440,5440,5420,102
|
|
20240328,151600,1030298340,5420,5430,5430,5420,319
|
|
20240328,151500,1028568360,5440,5420,5440,5420,500
|
|
20240328,151400,1025854360,5450,5410,5450,5410,436
|
|
20240328,151300,1023479000,5450,5410,5450,5410,3383
|
|
20240328,151200,1005087950,5430,5410,5430,5410,175
|
|
20240328,151100,1004140240,5410,5390,5420,5390,761
|
|
20240328,151000,1000032220,5390,5430,5430,5390,1019
|
|
20240328,150900,994527820,5440,5440,5440,5440,130
|
|
20240328,150800,993820620,5440,5440,5440,5440,14
|
|
20240328,150700,993744460,5440,5450,5450,5390,1546
|
|
20240328,150600,985385270,5450,5410,5450,5410,172
|
|
20240328,150500,984454610,5410,5430,5430,5410,1810
|
|
20240328,150400,974644820,5430,5450,5450,5430,1763
|
|
20240328,150300,965050680,5450,5460,5470,5450,588
|
|
20240328,150200,961842660,5460,5460,5460,5450,789
|
|
20240328,150100,957535070,5460,5470,5470,5460,490
|
|
20240328,150000,954859660,5460,5460,5460,5460,480
|
|
20240328,145900,952238860,5450,5450,5460,5450,288
|
|
20240328,145800,950669250,5450,5450,5450,5450,210
|
|
20240328,145700,949524750,5450,5450,5450,5450,546
|
|
20240328,145600,946549050,5450,5440,5450,5440,2289
|
|
20240328,145500,934078100,5440,5420,5440,5420,504
|
|
20240328,145400,931339880,5420,5420,5430,5420,1221
|
|
20240328,145300,924716790,5420,5430,5430,5420,267
|
|
20240328,145200,923269000,5430,5420,5430,5420,702
|
|
20240328,145100,919461170,5430,5460,5460,5400,4178
|
|
20240328,145000,896767970,5490,5490,5490,5470,1341
|
|
20240328,144900,889414880,5490,5500,5500,5460,380
|
|
20240328,144800,887334530,5500,5480,5500,5480,2607
|
|
20240328,144700,873007350,5480,5500,5500,5450,466
|
|
20240328,144600,870461160,5500,5470,5500,5440,2872
|
|
20240328,144500,854725650,5470,5460,5470,5450,782
|
|
20240328,144400,850453010,5440,5480,5480,5440,2494
|
|
20240328,144300,836840940,5480,5470,5480,5450,1165
|
|
20240328,144200,830469730,5430,5460,5480,5410,1973
|
|
20240328,144100,819737650,5490,5490,5500,5460,842
|
|
20240328,144000,815118660,5500,5470,5500,5470,4024
|
|
20240328,143900,793037870,5470,5470,5470,5470,389
|
|
20240328,143800,790910040,5470,5470,5470,5430,610
|
|
20240328,143700,787575130,5470,5460,5470,5460,416
|
|
20240328,143600,785302780,5450,5420,5450,5420,649
|
|
20240328,143500,781777360,5430,5420,5430,5420,774
|
|
20240328,143400,777582240,5420,5410,5420,5410,286
|
|
20240328,143300,776034840,5410,5390,5410,5360,2541
|
|
20240328,143200,762348530,5400,5420,5420,5400,807
|
|
20240328,143100,757986580,5420,5430,5430,5400,698
|
|
20240328,143000,754215220,5430,5430,5430,5410,205
|
|
20240328,142900,753104070,5430,5480,5480,5400,3944
|
|
20240328,142800,731730000,5480,5490,5490,5450,5818
|
|
20240328,142700,699953310,5490,5500,5500,5470,2694
|
|
20240328,142600,685157510,5500,5480,5500,5480,7105
|
|
20240328,142500,646135250,5480,5480,5490,5460,5147
|
|
20240328,142400,617931560,5480,5470,5490,5460,6400
|
|
20240328,142300,582892480,5440,5430,5470,5430,15094
|
|
20240328,142200,500767870,5430,5400,5430,5390,4094
|
|
20240328,142100,478578930,5390,5430,5430,5390,1208
|
|
20240328,142000,472051450,5430,5390,5430,5390,1250
|
|
20240328,141900,465283950,5430,5380,5430,5380,8947
|
|
20240328,141800,416923390,5380,5350,5380,5350,2543
|
|
20240328,141700,403279180,5350,5350,5350,5350,1
|
|
20240328,141600,403273830,5350,5370,5370,5350,46
|
|
20240328,141500,403027480,5360,5360,5360,5360,487
|
|
20240328,141400,400417160,5360,5340,5360,5340,2801
|
|
20240328,141300,385437020,5300,5340,5340,5300,3995
|
|
20240328,141200,364155120,5350,5320,5350,5320,4970
|
|
20240328,141100,337661410,5320,5320,5320,5320,1
|
|
20240328,141000,337656090,5320,5320,5320,5320,0
|
|
20240328,140900,337656090,5320,5320,5320,5320,0
|
|
20240328,140800,337656090,5320,5320,5320,5320,0
|
|
20240328,140700,337656090,5320,5320,5320,5320,0
|
|
20240328,140600,337656090,5320,5320,5320,5320,20
|
|
20240328,140500,337549690,5320,5320,5320,5320,2
|
|
20240328,140400,337539050,5280,5280,5280,5280,2
|
|
20240328,140300,337528490,5330,5330,5330,5330,20
|
|
20240328,140200,337421890,5330,5330,5330,5330,3
|
|
20240328,140100,337405900,5340,5340,5340,5340,0
|
|
20240328,140000,337405900,5340,5340,5340,5340,407
|
|
20240328,135900,335232520,5340,5330,5340,5330,294
|
|
20240328,135800,333663180,5330,5330,5330,5330,146
|
|
20240328,135700,332885000,5330,5320,5330,5320,336
|
|
20240328,135600,331094680,5320,5280,5320,5280,38
|
|
20240328,135500,330894000,5330,5330,5330,5330,0
|
|
20240328,135400,330894000,5330,5330,5330,5330,1
|
|
20240328,135300,330888670,5320,5320,5320,5320,26
|
|
20240328,135200,330750350,5320,5320,5320,5320,100
|
|
20240328,135100,330218350,5320,5320,5320,5320,30
|
|
20240328,135000,330058750,5320,5320,5320,5320,20
|
|
20240328,134900,329952350,5330,5330,5330,5330,0
|
|
20240328,134800,329952350,5330,5310,5330,5310,287
|
|
20240328,134700,328425540,5310,5310,5310,5310,37
|
|
20240328,134600,328229070,5310,5300,5310,5300,274
|
|
20240328,134500,326776260,5300,5300,5300,5300,0
|
|
20240328,134400,326776260,5300,5300,5300,5300,0
|
|
20240328,134300,326776260,5300,5300,5300,5300,0
|
|
20240328,134200,326776260,5300,5300,5300,5300,0
|
|
20240328,134100,326776260,5300,5300,5300,5300,20
|
|
20240328,134000,326670260,5300,5300,5300,5300,40
|
|
20240328,133900,326458260,5300,5300,5300,5300,20
|
|
20240328,133800,326352260,5290,5290,5290,5290,2
|
|
20240328,133700,326341680,5300,5300,5300,5300,0
|
|
20240328,133600,326341680,5300,5300,5300,5300,0
|
|
20240328,133500,326341680,5300,5260,5300,5260,127
|
|
20240328,133400,325668660,5300,5300,5300,5300,0
|
|
20240328,133300,325668660,5300,5300,5300,5300,0
|
|
20240328,133200,325668660,5300,5300,5300,5300,0
|
|
20240328,133100,325668660,5300,5300,5300,5300,0
|
|
20240328,133000,325668660,5300,5300,5300,5300,0
|
|
20240328,132900,325668660,5300,5300,5300,5300,0
|
|
20240328,132800,325668660,5300,5300,5300,5300,0
|
|
20240328,132700,325668660,5300,5300,5300,5300,14
|
|
20240328,132600,325594460,5250,5250,5250,5250,0
|
|
20240328,132500,325594460,5250,5250,5250,5250,0
|
|
20240328,132400,325594460,5250,5250,5250,5250,0
|
|
20240328,132300,325594460,5250,5250,5250,5250,0
|
|
20240328,132200,325594460,5250,5250,5250,5250,354
|
|
20240328,132100,323735960,5250,5250,5250,5250,0
|
|
20240328,132000,323735960,5250,5250,5250,5250,2
|
|
20240328,131900,323725460,5250,5250,5250,5250,0
|
|
20240328,131800,323725460,5250,5250,5250,5250,0
|
|
20240328,131700,323725460,5250,5250,5250,5250,0
|
|
20240328,131600,323725460,5250,5250,5250,5250,0
|
|
20240328,131500,323725460,5250,5250,5250,5250,0
|
|
20240328,131400,323725460,5250,5250,5250,5250,0
|
|
20240328,131300,323725460,5250,5250,5250,5250,0
|
|
20240328,131200,323725460,5250,5250,5250,5250,6
|
|
20240328,131100,323693960,5260,5260,5260,5260,134
|
|
20240328,131000,322989120,5260,5260,5260,5260,167
|
|
20240328,130900,322110700,5240,5240,5240,5240,0
|
|
20240328,130800,322110700,5240,5240,5240,5240,0
|
|
20240328,130700,322110700,5240,5240,5240,5240,4
|
|
20240328,130600,322089740,5240,5250,5250,5240,4792
|
|
20240328,130500,296949950,5260,5290,5290,5260,3198
|
|
20240328,130400,280106030,5310,5310,5310,5310,0
|
|
20240328,130300,280106030,5310,5310,5310,5310,0
|
|
20240328,130200,280106030,5310,5310,5310,5310,0
|
|
20240328,130100,280106030,5310,5310,5310,5310,0
|
|
20240328,130000,280106030,5310,5310,5310,5310,0
|
|
20240328,125900,280106030,5310,5310,5310,5310,0
|
|
20240328,125800,280106030,5310,5310,5310,5310,0
|
|
20240328,125700,280106030,5310,5310,5310,5310,0
|
|
20240328,125600,280106030,5310,5310,5310,5310,0
|
|
20240328,125500,280106030,5310,5310,5310,5310,0
|
|
20240328,125400,280106030,5310,5310,5310,5310,0
|
|
20240328,125300,280106030,5310,5310,5310,5310,0
|
|
20240328,125200,280106030,5310,5310,5310,5310,0
|
|
20240328,125100,280106030,5310,5310,5310,5310,0
|
|
20240328,125000,280106030,5310,5310,5310,5310,0
|
|
20240328,124900,280106030,5310,5310,5310,5310,0
|
|
20240328,124800,280106030,5310,5310,5310,5310,0
|
|
20240328,124700,280106030,5310,5310,5310,5310,0
|
|
20240328,124600,280106030,5310,5310,5310,5310,2
|
|
20240328,124500,280095410,5290,5290,5290,5290,0
|
|
20240328,124400,280095410,5290,5290,5290,5290,0
|
|
20240328,124300,280095410,5290,5290,5290,5290,0
|
|
20240328,124200,280095410,5290,5290,5290,5290,0
|
|
20240328,124100,280095410,5290,5290,5290,5290,0
|
|
20240328,124000,280095410,5290,5300,5300,5290,992
|
|
20240328,123900,274847290,5350,5350,5350,5350,0
|
|
20240328,123800,274847290,5350,5340,5350,5340,71
|
|
20240328,123700,274468140,5340,5340,5340,5340,0
|
|
20240328,123600,274468140,5340,5340,5340,5340,0
|
|
20240328,123500,274468140,5340,5340,5340,5340,1
|
|
20240328,123400,274462800,5290,5290,5290,5290,17
|
|
20240328,123300,274372870,5350,5330,5350,5330,1000
|
|
20240328,123200,269033640,5330,5330,5330,5330,0
|
|
20240328,123100,269033640,5330,5300,5330,5300,1000
|
|
20240328,123000,263716030,5300,5250,5300,5250,1060
|
|
20240328,122900,258109120,5260,5260,5260,5260,0
|
|
20240328,122800,258109120,5260,5270,5270,5260,1456
|
|
20240328,122700,250450550,5260,5260,5260,5260,0
|
|
20240328,122600,250450550,5260,5260,5260,5260,0
|
|
20240328,122500,250450550,5260,5260,5260,5260,4
|
|
20240328,122400,250429510,5260,5260,5260,5260,0
|
|
20240328,122300,250429510,5260,5260,5260,5260,0
|
|
20240328,122200,250429510,5260,5260,5260,5260,161
|
|
20240328,122100,249582650,5260,5260,5260,5260,0
|
|
20240328,122000,249582650,5260,5260,5260,5260,500
|
|
20240328,121900,246952650,5280,5280,5280,5280,1
|
|
20240328,121800,246947370,5280,5270,5280,5270,200
|
|
20240328,121700,245891570,5280,5280,5280,5280,0
|
|
20240328,121600,245891570,5280,5280,5280,5280,0
|
|
20240328,121500,245891570,5280,5280,5280,5280,0
|
|
20240328,121400,245891570,5280,5280,5280,5280,0
|
|
20240328,121300,245891570,5280,5280,5280,5280,0
|
|
20240328,121200,245891570,5280,5280,5280,5280,0
|
|
20240328,121100,245891570,5280,5280,5280,5280,0
|
|
20240328,121000,245891570,5280,5280,5280,5280,0
|
|
20240328,120900,245891570,5280,5280,5280,5280,0
|
|
20240328,120800,245891570,5280,5270,5280,5270,21
|
|
20240328,120700,245780890,5260,5260,5260,5260,0
|
|
20240328,120600,245780890,5260,5260,5260,5260,5
|
|
20240328,120500,245754590,5280,5280,5280,5280,0
|
|
20240328,120400,245754590,5280,5280,5280,5280,0
|
|
20240328,120300,245754590,5280,5280,5280,5280,0
|
|
20240328,120200,245754590,5280,5280,5280,5280,0
|
|
20240328,120100,245754590,5280,5280,5280,5280,0
|
|
20240328,120000,245754590,5280,5280,5280,5280,0
|
|
20240328,115900,245754590,5280,5280,5280,5280,1
|
|
20240328,115800,245749310,5280,5280,5280,5280,0
|
|
20240328,115700,245749310,5280,5280,5280,5280,0
|
|
20240328,115600,245749310,5280,5280,5280,5280,0
|
|
20240328,115500,245749310,5280,5280,5280,5280,0
|
|
20240328,115400,245749310,5280,5280,5280,5280,0
|
|
20240328,115300,245749310,5280,5270,5280,5270,266
|
|
20240328,115200,244345230,5240,5240,5240,5240,0
|
|
20240328,115100,244345230,5240,5240,5240,5240,1932
|
|
20240328,115000,234221550,5250,5250,5250,5250,1180
|
|
20240328,114900,228026550,5240,5240,5240,5240,0
|
|
20240328,114800,228026550,5240,5240,5240,5240,0
|
|
20240328,114700,228026550,5240,5240,5240,5240,0
|
|
20240328,114600,228026550,5240,5240,5240,5240,0
|
|
20240328,114500,228026550,5240,5240,5240,5240,0
|
|
20240328,114400,228026550,5240,5240,5240,5240,0
|
|
20240328,114300,228026550,5240,5240,5240,5240,0
|
|
20240328,114200,228026550,5240,5240,5240,5240,0
|
|
20240328,114100,228026550,5240,5240,5240,5240,0
|
|
20240328,114000,228026550,5240,5240,5240,5240,0
|
|
20240328,113900,228026550,5240,5240,5240,5240,1
|
|
20240328,113800,228021310,5240,5240,5240,5240,0
|
|
20240328,113700,228021310,5240,5240,5240,5240,0
|
|
20240328,113600,228021310,5240,5240,5240,5240,0
|
|
20240328,113500,228021310,5240,5250,5250,5240,13
|
|
20240328,113400,227953170,5240,5240,5240,5240,0
|
|
20240328,113300,227953170,5240,5240,5240,5240,0
|
|
20240328,113200,227953170,5240,5240,5240,5240,0
|
|
20240328,113100,227953170,5240,5240,5240,5240,0
|
|
20240328,113000,227953170,5240,5240,5240,5240,162
|
|
20240328,112900,227104290,5240,5240,5240,5240,200
|
|
20240328,112800,226056290,5240,5270,5270,5240,2888
|
|
20240328,112700,210862170,5270,5270,5270,5270,5
|
|
20240328,112600,210835820,5270,5270,5270,5270,0
|
|
20240328,112500,210835820,5270,5270,5270,5270,994
|
|
20240328,112400,205597440,5280,5280,5280,5280,50
|
|
20240328,112300,205333440,5280,5280,5280,5280,0
|
|
20240328,112200,205333440,5280,5280,5280,5280,0
|
|
20240328,112100,205333440,5280,5270,5280,5270,3
|
|
20240328,112000,205317610,5270,5270,5270,5270,5
|
|
20240328,111900,205291260,5260,5260,5260,5260,0
|
|
20240328,111800,205291260,5260,5260,5260,5260,200
|
|
20240328,111700,204239260,5260,5260,5260,5260,0
|
|
20240328,111600,204239260,5260,5260,5260,5260,0
|
|
20240328,111500,204239260,5260,5260,5260,5260,0
|
|
20240328,111400,204239260,5260,5260,5260,5260,278
|
|
20240328,111300,202776980,5260,5260,5260,5260,0
|
|
20240328,111200,202776980,5260,5260,5260,5260,0
|
|
20240328,111100,202776980,5260,5260,5260,5260,0
|
|
20240328,111000,202776980,5260,5260,5260,5260,0
|
|
20240328,110900,202776980,5260,5260,5260,5260,0
|
|
20240328,110800,202776980,5260,5260,5260,5260,0
|
|
20240328,110700,202776980,5260,5260,5260,5260,0
|
|
20240328,110600,202776980,5260,5260,5260,5260,0
|
|
20240328,110500,202776980,5260,5280,5280,5260,2
|
|
20240328,110400,202766440,5250,5250,5250,5250,0
|
|
20240328,110300,202766440,5250,5250,5250,5250,239
|
|
20240328,110200,201511690,5270,5270,5270,5270,0
|
|
20240328,110100,201511690,5270,5270,5270,5270,88
|
|
20240328,110000,201047930,5260,5260,5260,5260,0
|
|
20240328,105900,201047930,5260,5260,5260,5260,47
|
|
20240328,105800,200800710,5270,5270,5270,5270,7
|
|
20240328,105700,200763820,5270,5230,5270,5230,1202
|
|
20240328,105600,194477280,5240,5240,5240,5240,0
|
|
20240328,105500,194477280,5240,5270,5270,5240,933
|
|
20240328,105400,189585440,5250,5250,5250,5250,22
|
|
20240328,105300,189469940,5270,5270,5270,5270,21
|
|
20240328,105200,189359270,5250,5250,5250,5250,0
|
|
20240328,105100,189359270,5250,5250,5250,5250,0
|
|
20240328,105000,189359270,5250,5250,5250,5250,60
|
|
20240328,104900,189044270,5260,5260,5260,5260,0
|
|
20240328,104800,189044270,5260,5260,5260,5260,9
|
|
20240328,104700,188996930,5260,5260,5260,5260,119
|
|
20240328,104600,188370990,5260,5260,5260,5260,18
|
|
20240328,104500,188276310,5290,5290,5290,5290,0
|
|
20240328,104400,188276310,5290,5290,5290,5290,0
|
|
20240328,104300,188276310,5290,5260,5290,5260,500
|
|
20240328,104200,185631640,5260,5250,5260,5250,4849
|
|
20240328,104100,160149460,5250,5250,5250,5250,0
|
|
20240328,104000,160149460,5250,5210,5250,5210,259
|
|
20240328,103900,158792230,5210,5230,5230,5210,5001
|
|
20240328,103800,132704110,5230,5240,5240,5230,1927
|
|
20240328,103700,122617630,5250,5250,5250,5250,0
|
|
20240328,103600,122617630,5250,5250,5250,5250,0
|
|
20240328,103500,122617630,5250,5260,5260,5250,428
|
|
20240328,103400,120369070,5260,5260,5260,5260,0
|
|
20240328,103300,120369070,5260,5260,5260,5260,0
|
|
20240328,103200,120369070,5260,5260,5260,5260,0
|
|
20240328,103100,120369070,5260,5260,5260,5260,0
|
|
20240328,103000,120369070,5260,5260,5260,5260,0
|
|
20240328,102900,120369070,5260,5260,5260,5260,196
|
|
20240328,102800,119338110,5260,5260,5260,5260,684
|
|
20240328,102700,115740270,5260,5260,5260,5260,0
|
|
20240328,102600,115740270,5260,5260,5260,5260,0
|
|
20240328,102500,115740270,5260,5270,5270,5260,1007
|
|
20240328,102400,110436010,5280,5280,5280,5280,4
|
|
20240328,102300,110414890,5290,5290,5290,5290,100
|
|
20240328,102200,109885890,5280,5280,5280,5280,37
|
|
20240328,102100,109690530,5270,5280,5280,5270,1515
|
|
20240328,102000,101703480,5270,5290,5290,5270,74
|
|
20240328,101900,101312760,5280,5280,5280,5280,539
|
|
20240328,101800,98466840,5280,5280,5280,5280,0
|
|
20240328,101700,98466840,5280,5280,5280,5280,0
|
|
20240328,101600,98466840,5280,5280,5280,5280,882
|
|
20240328,101500,93809880,5290,5290,5290,5290,73
|
|
20240328,101400,93423710,5300,5300,5300,5300,1488
|
|
20240328,101300,85537310,5330,5330,5330,5330,5
|
|
20240328,101200,85510660,5330,5330,5330,5330,0
|
|
20240328,101100,85510660,5330,5330,5330,5330,0
|
|
20240328,101000,85510660,5330,5330,5330,5330,0
|
|
20240328,100900,85510660,5330,5330,5330,5330,0
|
|
20240328,100800,85510660,5330,5330,5330,5330,0
|
|
20240328,100700,85510660,5330,5330,5330,5330,0
|
|
20240328,100600,85510660,5330,5330,5330,5330,0
|
|
20240328,100500,85510660,5330,5330,5330,5330,0
|
|
20240328,100400,85510660,5330,5330,5330,5330,1
|
|
20240328,100300,85505330,5300,5300,5300,5300,0
|
|
20240328,100200,85505330,5300,5300,5300,5300,0
|
|
20240328,100100,85505330,5300,5330,5330,5300,22
|
|
20240328,100000,85388520,5310,5310,5310,5310,1000
|
|
20240328,095900,80078520,5340,5340,5340,5340,0
|
|
20240328,095800,80078520,5340,5340,5340,5340,1
|
|
20240328,095700,80073180,5330,5330,5330,5330,0
|
|
20240328,095600,80073180,5330,5330,5330,5330,502
|
|
20240328,095500,77397520,5340,5340,5340,5340,0
|
|
20240328,095400,77397520,5340,5340,5340,5340,3
|
|
20240328,095300,77381500,5340,5340,5340,5340,0
|
|
20240328,095200,77381500,5340,5310,5340,5310,25
|
|
20240328,095100,77248690,5310,5320,5320,5310,471
|
|
20240328,095000,74743120,5320,5320,5320,5320,200
|
|
20240328,094900,73679120,5320,5320,5320,5320,0
|
|
20240328,094800,73679120,5320,5350,5350,5320,201
|
|
20240328,094700,72603800,5360,5360,5360,5360,0
|
|
20240328,094600,72603800,5360,5360,5360,5360,0
|
|
20240328,094500,72603800,5360,5360,5360,5360,0
|
|
20240328,094400,72603800,5360,5360,5360,5360,109
|
|
20240328,094300,72019560,5350,5340,5350,5340,359
|
|
20240328,094200,70101090,5310,5310,5310,5310,2
|
|
20240328,094100,70090470,5310,5320,5320,5310,718
|
|
20240328,094000,66272690,5350,5350,5350,5350,0
|
|
20240328,093900,66272690,5350,5350,5350,5350,0
|
|
20240328,093800,66272690,5350,5350,5350,5350,990
|
|
20240328,093700,60976190,5360,5350,5360,5350,103
|
|
20240328,093600,60425130,5360,5370,5370,5360,184
|
|
20240328,093500,59437970,5380,5380,5380,5380,1
|
|
20240328,093400,59432590,5350,5330,5350,5330,588
|
|
20240328,093300,56288630,5310,5310,5310,5310,0
|
|
20240328,093200,56288630,5310,5310,5310,5310,191
|
|
20240328,093100,55274420,5300,5300,5300,5300,0
|
|
20240328,093000,55274420,5300,5300,5300,5300,0
|
|
20240328,092900,55274420,5300,5320,5320,5300,479
|
|
20240328,092800,52730240,5320,5320,5320,5320,0
|
|
20240328,092700,52730240,5320,5320,5320,5320,0
|
|
20240328,092600,52730240,5320,5310,5320,5310,129
|
|
20240328,092500,52045110,5310,5320,5320,5310,53
|
|
20240328,092400,51763560,5350,5350,5350,5350,1
|
|
20240328,092300,51758210,5350,5350,5350,5350,0
|
|
20240328,092200,51758210,5350,5350,5350,5350,22
|
|
20240328,092100,51640510,5350,5300,5350,5300,18
|
|
20240328,092000,51545000,5300,5300,5300,5300,0
|
|
20240328,091900,51545000,5300,5310,5310,5300,29
|
|
20240328,091800,51391200,5310,5330,5330,5300,625
|
|
20240328,091700,48067720,5340,5390,5390,5340,1169
|
|
20240328,091600,41822810,5390,5390,5390,5390,19
|
|
20240328,091500,41720400,5400,5360,5410,5340,671
|
|
20240328,091400,38116620,5360,5360,5360,5360,100
|
|
20240328,091300,37580620,5330,5350,5360,5330,1800
|
|
20240328,091200,27956900,5350,5390,5390,5350,542
|
|
20240328,091100,25052670,5390,5390,5390,5390,187
|
|
20240328,091000,24044740,5370,5370,5370,5370,422
|
|
20240328,090900,21778600,5360,5370,5370,5360,101
|
|
20240328,090800,21236240,5360,5360,5360,5360,250
|
|
20240328,090700,19896240,5360,5360,5360,5360,224
|
|
20240328,090600,18695600,5360,5380,5380,5360,263
|
|
20240328,090500,17283920,5390,5390,5390,5390,7
|
|
20240328,090400,17246190,5390,5330,5390,5330,1536
|
|
20240328,090300,9028840,5330,5320,5330,5320,9
|
|
20240328,090200,8980950,5330,5330,5330,5330,10
|
|
20240328,090100,8927650,5330,5330,5330,5330,10
|
|
20240328,090000,8874350,5300,5320,5330,5300,1614
|