703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,204000,586395790,5400,5400,5400,5400,2469
|
|
20240329,203900,586395790,5400,5400,5400,5400,0
|
|
20240329,203800,586395790,5400,5400,5400,5400,0
|
|
20240329,203700,586395790,5400,5400,5400,5400,0
|
|
20240329,203600,586395790,5400,5400,5400,5400,0
|
|
20240329,203500,586395790,5400,5400,5400,5400,0
|
|
20240329,203400,586395790,5400,5400,5400,5400,0
|
|
20240329,203300,586395790,5400,5400,5400,5400,0
|
|
20240329,203200,586395790,5400,5400,5400,5400,0
|
|
20240329,203100,586395790,5400,5400,5400,5400,0
|
|
20240329,203000,586395790,5400,5400,5400,5400,0
|
|
20240329,202900,586395790,5400,5400,5400,5400,0
|
|
20240329,202800,586395790,5400,5400,5400,5400,0
|
|
20240329,202700,586395790,5400,5400,5400,5400,0
|
|
20240329,202600,586395790,5400,5400,5400,5400,0
|
|
20240329,202500,586395790,5400,5400,5400,5400,0
|
|
20240329,202400,586395790,5400,5400,5400,5400,0
|
|
20240329,202300,586395790,5400,5400,5400,5400,0
|
|
20240329,202200,586395790,5400,5400,5400,5400,0
|
|
20240329,202100,586395790,5400,5400,5400,5400,0
|
|
20240329,202000,586395790,5400,5400,5400,5400,0
|
|
20240329,201900,586395790,5400,5400,5400,5400,0
|
|
20240329,201800,586395790,5400,5400,5400,5400,0
|
|
20240329,201700,586395790,5400,5400,5400,5400,0
|
|
20240329,201600,586395790,5400,5400,5400,5400,0
|
|
20240329,201500,586395790,5400,5400,5400,5400,0
|
|
20240329,201400,586395790,5400,5400,5400,5400,0
|
|
20240329,201300,586395790,5400,5400,5400,5400,0
|
|
20240329,201200,586395790,5400,5400,5400,5400,0
|
|
20240329,201100,586395790,5400,5400,5400,5400,0
|
|
20240329,201000,586395790,5400,5400,5400,5400,2469
|
|
20240329,200900,586395790,5400,5400,5400,5400,0
|
|
20240329,200800,586395790,5400,5400,5400,5400,0
|
|
20240329,200700,586395790,5400,5400,5400,5400,0
|
|
20240329,200600,586395790,5400,5400,5400,5400,0
|
|
20240329,200500,586395790,5400,5400,5400,5400,0
|
|
20240329,200400,586395790,5400,5400,5400,5400,0
|
|
20240329,200300,586395790,5400,5400,5400,5400,0
|
|
20240329,200200,586395790,5400,5400,5400,5400,0
|
|
20240329,200100,586395790,5400,5400,5400,5400,0
|
|
20240329,200000,586395790,5400,5400,5400,5400,0
|
|
20240329,195900,586395790,5400,5400,5400,5400,0
|
|
20240329,195800,586395790,5400,5400,5400,5400,0
|
|
20240329,195700,586395790,5400,5400,5400,5400,0
|
|
20240329,195600,586395790,5400,5400,5400,5400,0
|
|
20240329,195500,586395790,5400,5400,5400,5400,0
|
|
20240329,195400,586395790,5400,5400,5400,5400,0
|
|
20240329,195300,586395790,5400,5400,5400,5400,0
|
|
20240329,195200,586395790,5400,5400,5400,5400,0
|
|
20240329,195100,586395790,5400,5400,5400,5400,0
|
|
20240329,195000,586395790,5400,5400,5400,5400,0
|
|
20240329,194900,586395790,5400,5400,5400,5400,0
|
|
20240329,194800,586395790,5400,5400,5400,5400,0
|
|
20240329,194700,586395790,5400,5400,5400,5400,0
|
|
20240329,194600,586395790,5400,5400,5400,5400,0
|
|
20240329,194500,586395790,5400,5400,5400,5400,0
|
|
20240329,194400,586395790,5400,5400,5400,5400,0
|
|
20240329,194300,586395790,5400,5400,5400,5400,0
|
|
20240329,194200,586395790,5400,5400,5400,5400,0
|
|
20240329,194100,586395790,5400,5400,5400,5400,0
|
|
20240329,194000,586395790,5400,5400,5400,5400,2469
|
|
20240329,193900,586395790,5400,5400,5400,5400,0
|
|
20240329,193800,586395790,5400,5400,5400,5400,0
|
|
20240329,193700,586395790,5400,5400,5400,5400,0
|
|
20240329,193600,586395790,5400,5400,5400,5400,0
|
|
20240329,193500,586395790,5400,5400,5400,5400,0
|
|
20240329,193400,586395790,5400,5400,5400,5400,0
|
|
20240329,193300,586395790,5400,5400,5400,5400,0
|
|
20240329,193200,586395790,5400,5400,5400,5400,0
|
|
20240329,193100,586395790,5400,5400,5400,5400,0
|
|
20240329,193000,586395790,5400,5400,5400,5400,0
|
|
20240329,192900,586395790,5400,5400,5400,5400,0
|
|
20240329,192800,586395790,5400,5400,5400,5400,0
|
|
20240329,192700,586395790,5400,5400,5400,5400,0
|
|
20240329,192600,586395790,5400,5400,5400,5400,0
|
|
20240329,192500,586395790,5400,5400,5400,5400,0
|
|
20240329,192400,586395790,5400,5400,5400,5400,0
|
|
20240329,192300,586395790,5400,5400,5400,5400,0
|
|
20240329,192200,586395790,5400,5400,5400,5400,0
|
|
20240329,192100,586395790,5400,5400,5400,5400,0
|
|
20240329,192000,586395790,5400,5400,5400,5400,0
|
|
20240329,191900,586395790,5400,5400,5400,5400,0
|
|
20240329,191800,586395790,5400,5400,5400,5400,0
|
|
20240329,191700,586395790,5400,5400,5400,5400,0
|
|
20240329,191600,586395790,5400,5400,5400,5400,0
|
|
20240329,191500,586395790,5400,5400,5400,5400,0
|
|
20240329,191400,586395790,5400,5400,5400,5400,0
|
|
20240329,191300,586395790,5400,5400,5400,5400,0
|
|
20240329,191200,586395790,5400,5400,5400,5400,0
|
|
20240329,191100,586395790,5400,5400,5400,5400,0
|
|
20240329,191000,586395790,5400,5400,5400,5400,2469
|
|
20240329,190900,586395790,5400,5400,5400,5400,0
|
|
20240329,190800,586395790,5400,5400,5400,5400,0
|
|
20240329,190700,586395790,5400,5400,5400,5400,0
|
|
20240329,190600,586395790,5400,5400,5400,5400,0
|
|
20240329,190500,586395790,5400,5400,5400,5400,0
|
|
20240329,190400,586395790,5400,5400,5400,5400,0
|
|
20240329,190300,586395790,5400,5400,5400,5400,0
|
|
20240329,190200,586395790,5400,5400,5400,5400,0
|
|
20240329,190100,586395790,5400,5400,5400,5400,0
|
|
20240329,190000,586395790,5400,5400,5400,5400,0
|
|
20240329,185900,586395790,5400,5400,5400,5400,0
|
|
20240329,185800,586395790,5400,5400,5400,5400,0
|
|
20240329,185700,586395790,5400,5400,5400,5400,0
|
|
20240329,185600,586395790,5400,5400,5400,5400,0
|
|
20240329,185500,586395790,5400,5400,5400,5400,0
|
|
20240329,185400,586395790,5400,5400,5400,5400,0
|
|
20240329,185300,586395790,5400,5400,5400,5400,0
|
|
20240329,185200,586395790,5400,5400,5400,5400,0
|
|
20240329,185100,586395790,5400,5400,5400,5400,0
|
|
20240329,185000,586395790,5400,5400,5400,5400,0
|
|
20240329,184900,586395790,5400,5400,5400,5400,0
|
|
20240329,184800,586395790,5400,5400,5400,5400,0
|
|
20240329,184700,586395790,5400,5400,5400,5400,0
|
|
20240329,184600,586395790,5400,5400,5400,5400,0
|
|
20240329,184500,586395790,5400,5400,5400,5400,0
|
|
20240329,184400,586395790,5400,5400,5400,5400,0
|
|
20240329,184300,586395790,5400,5400,5400,5400,0
|
|
20240329,184200,586395790,5400,5400,5400,5400,0
|
|
20240329,184100,586395790,5400,5400,5400,5400,0
|
|
20240329,184000,586395790,5400,5400,5400,5400,2469
|
|
20240329,183900,586395790,5400,5400,5400,5400,0
|
|
20240329,183800,586395790,5400,5400,5400,5400,0
|
|
20240329,183700,586395790,5400,5400,5400,5400,0
|
|
20240329,183600,586395790,5400,5400,5400,5400,0
|
|
20240329,183500,586395790,5400,5400,5400,5400,0
|
|
20240329,183400,586395790,5400,5400,5400,5400,0
|
|
20240329,183300,586395790,5400,5400,5400,5400,0
|
|
20240329,183200,586395790,5400,5400,5400,5400,0
|
|
20240329,183100,586395790,5400,5400,5400,5400,0
|
|
20240329,183000,586395790,5400,5400,5400,5400,0
|
|
20240329,182900,586395790,5400,5400,5400,5400,0
|
|
20240329,182800,586395790,5400,5400,5400,5400,0
|
|
20240329,182700,586395790,5400,5400,5400,5400,0
|
|
20240329,182600,586395790,5400,5400,5400,5400,0
|
|
20240329,182500,586395790,5400,5400,5400,5400,0
|
|
20240329,182400,586395790,5400,5400,5400,5400,0
|
|
20240329,182300,586395790,5400,5400,5400,5400,0
|
|
20240329,182200,586395790,5400,5400,5400,5400,0
|
|
20240329,182100,586395790,5400,5400,5400,5400,0
|
|
20240329,182000,586395790,5400,5400,5400,5400,0
|
|
20240329,181900,586395790,5400,5400,5400,5400,0
|
|
20240329,181800,586395790,5400,5400,5400,5400,0
|
|
20240329,181700,586395790,5400,5400,5400,5400,0
|
|
20240329,181600,586395790,5400,5400,5400,5400,0
|
|
20240329,181500,586395790,5400,5400,5400,5400,0
|
|
20240329,181400,586395790,5400,5400,5400,5400,0
|
|
20240329,181300,586395790,5400,5400,5400,5400,0
|
|
20240329,181200,586395790,5400,5400,5400,5400,0
|
|
20240329,181100,586395790,5400,5400,5400,5400,0
|
|
20240329,181000,586395790,5400,5400,5400,5400,2469
|
|
20240329,180900,586395790,5400,5400,5400,5400,0
|
|
20240329,180800,586395790,5400,5400,5400,5400,0
|
|
20240329,180700,586395790,5400,5400,5400,5400,0
|
|
20240329,180600,586395790,5400,5400,5400,5400,0
|
|
20240329,180500,586395790,5400,5400,5400,5400,0
|
|
20240329,180400,586395790,5400,5400,5400,5400,0
|
|
20240329,180300,586395790,5400,5400,5400,5400,0
|
|
20240329,180200,586395790,5400,5400,5400,5400,0
|
|
20240329,180100,586395790,5400,5400,5400,5400,0
|
|
20240329,180000,586395790,5400,5400,5400,5400,0
|
|
20240329,175900,586395790,5400,5400,5400,5400,0
|
|
20240329,175800,586395790,5400,5400,5400,5400,0
|
|
20240329,175700,586395790,5400,5400,5400,5400,0
|
|
20240329,175600,586395790,5400,5400,5400,5400,0
|
|
20240329,175500,586395790,5400,5400,5400,5400,0
|
|
20240329,175400,586395790,5400,5400,5400,5400,0
|
|
20240329,175300,586395790,5400,5400,5400,5400,0
|
|
20240329,175200,586395790,5400,5400,5400,5400,0
|
|
20240329,175100,586395790,5400,5400,5400,5400,0
|
|
20240329,175000,586395790,5400,5400,5400,5400,0
|
|
20240329,174900,586395790,5400,5400,5400,5400,0
|
|
20240329,174800,586395790,5400,5400,5400,5400,0
|
|
20240329,174700,586395790,5400,5400,5400,5400,0
|
|
20240329,174600,586395790,5400,5400,5400,5400,0
|
|
20240329,174500,586395790,5400,5400,5400,5400,0
|
|
20240329,174400,586395790,5400,5400,5400,5400,0
|
|
20240329,174300,586395790,5400,5400,5400,5400,0
|
|
20240329,174200,586395790,5400,5400,5400,5400,0
|
|
20240329,174100,586395790,5400,5400,5400,5400,0
|
|
20240329,174000,586395790,5400,5400,5400,5400,2469
|
|
20240329,173900,586395790,5400,5400,5400,5400,0
|
|
20240329,173800,586395790,5400,5400,5400,5400,0
|
|
20240329,173700,586395790,5400,5400,5400,5400,0
|
|
20240329,173600,586395790,5400,5400,5400,5400,0
|
|
20240329,173500,586395790,5400,5400,5400,5400,0
|
|
20240329,173400,586395790,5400,5400,5400,5400,0
|
|
20240329,173300,586395790,5400,5400,5400,5400,0
|
|
20240329,173200,586395790,5400,5400,5400,5400,0
|
|
20240329,173100,586395790,5400,5400,5400,5400,0
|
|
20240329,173000,586395790,5400,5400,5400,5400,0
|
|
20240329,172900,586395790,5400,5400,5400,5400,0
|
|
20240329,172800,586395790,5400,5400,5400,5400,0
|
|
20240329,172700,586395790,5400,5400,5400,5400,0
|
|
20240329,172600,586395790,5400,5400,5400,5400,0
|
|
20240329,172500,586395790,5400,5400,5400,5400,0
|
|
20240329,172400,586395790,5400,5400,5400,5400,0
|
|
20240329,172300,586395790,5400,5400,5400,5400,0
|
|
20240329,172200,586395790,5400,5400,5400,5400,0
|
|
20240329,172100,586395790,5400,5400,5400,5400,0
|
|
20240329,172000,586395790,5400,5400,5400,5400,0
|
|
20240329,171900,586395790,5400,5400,5400,5400,0
|
|
20240329,171800,586395790,5400,5400,5400,5400,0
|
|
20240329,171700,586395790,5400,5400,5400,5400,0
|
|
20240329,171600,586395790,5400,5400,5400,5400,0
|
|
20240329,171500,586395790,5400,5400,5400,5400,0
|
|
20240329,171400,586395790,5400,5400,5400,5400,0
|
|
20240329,171300,586395790,5400,5400,5400,5400,0
|
|
20240329,171200,586395790,5400,5400,5400,5400,0
|
|
20240329,171100,586395790,5400,5400,5400,5400,0
|
|
20240329,171000,586395790,5400,5400,5400,5400,2469
|
|
20240329,170900,586395790,5400,5400,5400,5400,0
|
|
20240329,170800,586395790,5400,5400,5400,5400,0
|
|
20240329,170700,586395790,5400,5400,5400,5400,0
|
|
20240329,170600,586395790,5400,5400,5400,5400,0
|
|
20240329,170500,586395790,5400,5400,5400,5400,0
|
|
20240329,170400,586395790,5400,5400,5400,5400,0
|
|
20240329,170300,586395790,5400,5400,5400,5400,0
|
|
20240329,170200,586395790,5400,5400,5400,5400,0
|
|
20240329,170100,586395790,5400,5400,5400,5400,0
|
|
20240329,170000,586395790,5400,5400,5400,5400,0
|
|
20240329,165900,586395790,5400,5400,5400,5400,0
|
|
20240329,165800,586395790,5400,5400,5400,5400,0
|
|
20240329,165700,586395790,5400,5400,5400,5400,0
|
|
20240329,165600,586395790,5400,5400,5400,5400,0
|
|
20240329,165500,586395790,5400,5400,5400,5400,0
|
|
20240329,165400,586395790,5400,5400,5400,5400,0
|
|
20240329,165300,586395790,5400,5400,5400,5400,0
|
|
20240329,165200,586395790,5400,5400,5400,5400,0
|
|
20240329,165100,586395790,5400,5400,5400,5400,0
|
|
20240329,165000,586395790,5400,5400,5400,5400,0
|
|
20240329,164900,586395790,5400,5400,5400,5400,0
|
|
20240329,164800,586395790,5400,5400,5400,5400,0
|
|
20240329,164700,586395790,5400,5400,5400,5400,0
|
|
20240329,164600,586395790,5400,5400,5400,5400,0
|
|
20240329,164500,586395790,5400,5400,5400,5400,0
|
|
20240329,164400,586395790,5400,5400,5400,5400,0
|
|
20240329,164300,586395790,5400,5400,5400,5400,0
|
|
20240329,164200,586395790,5400,5400,5400,5400,0
|
|
20240329,164100,586395790,5400,5400,5400,5400,0
|
|
20240329,164000,586395790,5400,5400,5400,5400,2469
|
|
20240329,163900,586395790,5400,5400,5400,5400,0
|
|
20240329,163800,586395790,5400,5400,5400,5400,0
|
|
20240329,163700,586395790,5400,5400,5400,5400,0
|
|
20240329,163600,586395790,5400,5400,5400,5400,0
|
|
20240329,163500,586395790,5400,5400,5400,5400,0
|
|
20240329,163400,586395790,5400,5400,5400,5400,0
|
|
20240329,163300,586395790,5400,5400,5400,5400,0
|
|
20240329,163200,586395790,5400,5400,5400,5400,0
|
|
20240329,163100,586395790,5400,5400,5400,5400,0
|
|
20240329,163000,586395790,5400,5400,5400,5400,0
|
|
20240329,162900,586395790,5400,5400,5400,5400,0
|
|
20240329,162800,586395790,5400,5400,5400,5400,0
|
|
20240329,162700,586395790,5400,5400,5400,5400,0
|
|
20240329,162600,586395790,5400,5400,5400,5400,0
|
|
20240329,162500,586395790,5400,5400,5400,5400,0
|
|
20240329,162400,586395790,5400,5400,5400,5400,0
|
|
20240329,162300,586395790,5400,5400,5400,5400,0
|
|
20240329,162200,586395790,5400,5400,5400,5400,0
|
|
20240329,162100,586395790,5400,5400,5400,5400,0
|
|
20240329,162000,586395790,5400,5400,5400,5400,0
|
|
20240329,161900,586395790,5400,5400,5400,5400,0
|
|
20240329,161800,586395790,5400,5400,5400,5400,0
|
|
20240329,161700,586395790,5400,5400,5400,5400,0
|
|
20240329,161600,586395790,5400,5400,5400,5400,0
|
|
20240329,161500,586395790,5400,5400,5400,5400,0
|
|
20240329,161400,586395790,5400,5400,5400,5400,0
|
|
20240329,161300,586395790,5400,5400,5400,5400,0
|
|
20240329,161200,586395790,5400,5400,5400,5400,0
|
|
20240329,161100,586395790,5400,5400,5400,5400,0
|
|
20240329,161000,586395790,5400,5400,5400,5400,2469
|
|
20240329,160900,586395790,5400,5400,5400,5400,0
|
|
20240329,160800,586395790,5400,5400,5400,5400,0
|
|
20240329,160700,586395790,5400,5400,5400,5400,0
|
|
20240329,160600,586395790,5400,5400,5400,5400,0
|
|
20240329,160500,586395790,5400,5400,5400,5400,0
|
|
20240329,160400,586395790,5400,5400,5400,5400,0
|
|
20240329,160300,586395790,5400,5400,5400,5400,0
|
|
20240329,160200,586395790,5400,5400,5400,5400,0
|
|
20240329,160100,586395790,5400,5400,5400,5400,0
|
|
20240329,160000,586395790,5400,5400,5400,5400,0
|
|
20240329,155900,586395790,5400,5400,5400,5400,0
|
|
20240329,155800,586395790,5400,5400,5400,5400,0
|
|
20240329,155700,586395790,5400,5400,5400,5400,0
|
|
20240329,155600,586395790,5400,5400,5400,5400,0
|
|
20240329,155500,586395790,5400,5400,5400,5400,0
|
|
20240329,155400,586395790,5400,5400,5400,5400,0
|
|
20240329,155300,586395790,5400,5400,5400,5400,0
|
|
20240329,155200,586395790,5400,5400,5400,5400,0
|
|
20240329,155100,586395790,5400,5400,5400,5400,0
|
|
20240329,155000,586395790,5400,5400,5400,5400,0
|
|
20240329,154900,586395790,5400,5400,5400,5400,0
|
|
20240329,154800,586395790,5400,5400,5400,5400,0
|
|
20240329,154700,586395790,5400,5400,5400,5400,0
|
|
20240329,154600,586395790,5400,5400,5400,5400,0
|
|
20240329,154500,586395790,5400,5400,5400,5400,0
|
|
20240329,154400,586395790,5400,5400,5400,5400,0
|
|
20240329,154300,586395790,5400,5400,5400,5400,0
|
|
20240329,154200,586395790,5400,5400,5400,5400,0
|
|
20240329,154100,586395790,5400,5400,5400,5400,0
|
|
20240329,154000,586395790,5400,5400,5400,5400,2469
|
|
20240329,153900,586395790,5400,5400,5400,5400,0
|
|
20240329,153800,586395790,5400,5400,5400,5400,0
|
|
20240329,153700,586395790,5400,5400,5400,5400,0
|
|
20240329,153600,586395790,5400,5400,5400,5400,0
|
|
20240329,153500,586395790,5400,5400,5400,5400,0
|
|
20240329,153400,586395790,5400,5400,5400,5400,0
|
|
20240329,153300,586395790,5400,5400,5400,5400,0
|
|
20240329,153200,586395790,5400,5400,5400,5400,0
|
|
20240329,153100,586395790,5400,5400,5400,5400,0
|
|
20240329,153000,586395790,5400,5400,5400,5400,2469
|
|
20240329,152900,573063190,5400,5400,5400,5400,0
|
|
20240329,152800,573063190,5400,5400,5400,5400,0
|
|
20240329,152700,573063190,5400,5400,5400,5400,0
|
|
20240329,152600,573063190,5400,5400,5400,5400,0
|
|
20240329,152500,573063190,5400,5400,5400,5400,0
|
|
20240329,152400,573063190,5400,5400,5400,5400,0
|
|
20240329,152300,573063190,5400,5400,5400,5400,0
|
|
20240329,152200,573063190,5400,5400,5400,5400,0
|
|
20240329,152100,573063190,5400,5400,5400,5400,0
|
|
20240329,152000,573063190,5400,5400,5400,5400,0
|
|
20240329,151900,573063190,5400,5410,5440,5400,667
|
|
20240329,151800,569452710,5440,5440,5440,5440,11
|
|
20240329,151700,569392870,5440,5440,5440,5440,1
|
|
20240329,151600,569387430,5450,5450,5450,5450,0
|
|
20240329,151500,569387430,5450,5450,5450,5450,0
|
|
20240329,151400,569387430,5450,5430,5450,5410,231
|
|
20240329,151300,568137160,5420,5460,5460,5420,298
|
|
20240329,151200,566516700,5440,5450,5460,5440,152
|
|
20240329,151100,565689410,5450,5450,5450,5450,20
|
|
20240329,151000,565580410,5430,5430,5430,5430,50
|
|
20240329,150900,565308910,5450,5450,5450,5450,10
|
|
20240329,150800,565254410,5450,5450,5450,5450,58
|
|
20240329,150700,564938310,5430,5450,5450,5430,541
|
|
20240329,150600,561989880,5450,5450,5450,5450,205
|
|
20240329,150500,560872630,5450,5450,5450,5450,1
|
|
20240329,150400,560867180,5430,5430,5430,5430,3
|
|
20240329,150300,560850890,5430,5430,5430,5430,163
|
|
20240329,150200,559965800,5430,5430,5430,5430,1000
|
|
20240329,150100,554535800,5430,5430,5430,5430,0
|
|
20240329,150000,554535800,5430,5420,5430,5420,1155
|
|
20240329,145900,548268950,5420,5420,5420,5420,0
|
|
20240329,145800,548268950,5420,5420,5420,5420,0
|
|
20240329,145700,548268950,5420,5410,5420,5410,264
|
|
20240329,145600,546839710,5410,5410,5410,5410,3
|
|
20240329,145500,546823480,5410,5410,5410,5410,0
|
|
20240329,145400,546823480,5410,5410,5410,5410,0
|
|
20240329,145300,546823480,5410,5400,5410,5400,144
|
|
20240329,145200,546044930,5390,5390,5390,5390,200
|
|
20240329,145100,544966930,5390,5380,5390,5380,23
|
|
20240329,145000,544843090,5400,5400,5400,5400,4
|
|
20240329,144900,544821490,5380,5380,5380,5380,50
|
|
20240329,144800,544552490,5380,5400,5400,5380,227
|
|
20240329,144700,543330800,5400,5400,5400,5400,2
|
|
20240329,144600,543320000,5400,5390,5400,5390,192
|
|
20240329,144500,542284850,5380,5370,5380,5370,220
|
|
20240329,144400,541103250,5370,5370,5370,5370,0
|
|
20240329,144300,541103250,5370,5370,5370,5370,0
|
|
20240329,144200,541103250,5370,5380,5380,5370,1002
|
|
20240329,144100,535715270,5410,5400,5410,5380,8336
|
|
20240329,144000,490729770,5400,5400,5400,5400,0
|
|
20240329,143900,490729770,5400,5400,5400,5400,1
|
|
20240329,143800,490724370,5400,5420,5420,5400,31
|
|
20240329,143700,490556370,5430,5430,5430,5430,1
|
|
20240329,143600,490550940,5430,5410,5430,5410,219
|
|
20240329,143500,489366130,5410,5410,5410,5410,492
|
|
20240329,143400,486704410,5410,5410,5410,5410,1
|
|
20240329,143300,486699000,5430,5430,5430,5430,968
|
|
20240329,143200,481442760,5430,5430,5430,5430,0
|
|
20240329,143100,481442760,5430,5430,5430,5430,51
|
|
20240329,143000,481165830,5420,5420,5420,5420,469
|
|
20240329,142900,478623850,5430,5420,5430,5420,83
|
|
20240329,142800,478173310,5420,5420,5420,5420,45
|
|
20240329,142700,477929410,5410,5410,5410,5410,0
|
|
20240329,142600,477929410,5410,5410,5410,5410,101
|
|
20240329,142500,477383000,5430,5430,5430,5430,0
|
|
20240329,142400,477383000,5430,5430,5430,5430,0
|
|
20240329,142300,477383000,5430,5430,5430,5430,0
|
|
20240329,142200,477383000,5430,5400,5430,5400,1060
|
|
20240329,142100,471656000,5430,5430,5430,5430,0
|
|
20240329,142000,471656000,5430,5430,5430,5430,1
|
|
20240329,141900,471650570,5430,5430,5430,5430,0
|
|
20240329,141800,471650570,5430,5430,5430,5430,0
|
|
20240329,141700,471650570,5430,5430,5430,5430,1
|
|
20240329,141600,471645140,5430,5430,5430,5430,1
|
|
20240329,141500,471639710,5410,5410,5410,5410,0
|
|
20240329,141400,471639710,5410,5420,5420,5410,521
|
|
20240329,141300,468821050,5430,5420,5430,5420,3
|
|
20240329,141200,468804780,5410,5410,5410,5410,110
|
|
20240329,141100,468209680,5400,5400,5400,5400,1
|
|
20240329,141000,468204280,5400,5430,5430,5400,2001
|
|
20240329,140900,457379610,5410,5410,5410,5410,0
|
|
20240329,140800,457379610,5410,5420,5420,5410,60
|
|
20240329,140700,457054880,5410,5410,5410,5410,570
|
|
20240329,140600,453971180,5410,5410,5410,5410,50
|
|
20240329,140500,453700680,5410,5410,5410,5410,99
|
|
20240329,140400,453165090,5410,5410,5410,5410,50
|
|
20240329,140300,452894590,5410,5410,5410,5410,634
|
|
20240329,140200,449464650,5410,5410,5410,5410,0
|
|
20240329,140100,449464650,5410,5410,5410,5410,0
|
|
20240329,140000,449464650,5410,5420,5420,5410,242
|
|
20240329,135900,448155420,5410,5410,5410,5410,0
|
|
20240329,135800,448155420,5410,5410,5410,5410,0
|
|
20240329,135700,448155420,5410,5420,5420,5410,306
|
|
20240329,135600,446499540,5420,5420,5420,5420,0
|
|
20240329,135500,446499540,5420,5420,5420,5420,1
|
|
20240329,135400,446494120,5420,5420,5420,5420,57
|
|
20240329,135300,446185180,5420,5420,5420,5420,0
|
|
20240329,135200,446185180,5420,5420,5420,5420,1033
|
|
20240329,135100,440586320,5430,5430,5430,5430,1
|
|
20240329,135000,440580890,5420,5420,5420,5420,0
|
|
20240329,134900,440580890,5420,5420,5420,5420,0
|
|
20240329,134800,440580890,5420,5420,5420,5420,100
|
|
20240329,134700,440038890,5420,5420,5420,5420,3
|
|
20240329,134600,440022630,5420,5420,5420,5420,0
|
|
20240329,134500,440022630,5420,5430,5430,5420,8
|
|
20240329,134400,439979240,5430,5420,5430,5420,68
|
|
20240329,134300,439610180,5420,5420,5420,5420,126
|
|
20240329,134200,438927260,5430,5430,5430,5430,138
|
|
20240329,134100,438177920,5420,5420,5420,5420,1
|
|
20240329,134000,438172500,5430,5430,5430,5430,592
|
|
20240329,133900,434957940,5430,5450,5450,5430,137
|
|
20240329,133800,434213450,5450,5450,5450,5450,271
|
|
20240329,133700,432736500,5440,5440,5440,5440,0
|
|
20240329,133600,432736500,5440,5440,5440,5440,0
|
|
20240329,133500,432736500,5440,5440,5440,5440,195
|
|
20240329,133400,431675700,5440,5440,5440,5440,10
|
|
20240329,133300,431621300,5440,5450,5450,5440,66
|
|
20240329,133200,431262160,5450,5450,5450,5450,0
|
|
20240329,133100,431262160,5450,5450,5450,5450,0
|
|
20240329,133000,431262160,5450,5440,5450,5440,140
|
|
20240329,132900,430499900,5440,5440,5440,5440,0
|
|
20240329,132800,430499900,5440,5450,5450,5440,100
|
|
20240329,132700,429955180,5430,5430,5430,5430,0
|
|
20240329,132600,429955180,5430,5430,5430,5430,88
|
|
20240329,132500,429477340,5440,5440,5440,5440,12
|
|
20240329,132400,429412060,5440,5440,5440,5440,99
|
|
20240329,132300,428873500,5440,5440,5440,5440,0
|
|
20240329,132200,428873500,5440,5450,5450,5440,320
|
|
20240329,132100,427131500,5460,5460,5460,5460,40
|
|
20240329,132000,426913100,5470,5470,5470,5470,0
|
|
20240329,131900,426913100,5470,5470,5470,5470,0
|
|
20240329,131800,426913100,5470,5460,5470,5460,4
|
|
20240329,131700,426891230,5470,5470,5470,5470,0
|
|
20240329,131600,426891230,5470,5470,5470,5470,0
|
|
20240329,131500,426891230,5470,5450,5470,5450,300
|
|
20240329,131400,425255090,5440,5430,5440,5430,491
|
|
20240329,131300,422584960,5440,5440,5440,5440,0
|
|
20240329,131200,422584960,5440,5440,5440,5440,53
|
|
20240329,131100,422296640,5440,5440,5440,5430,706
|
|
20240329,131000,418457000,5440,5440,5440,5440,0
|
|
20240329,130900,418457000,5440,5440,5440,5440,9
|
|
20240329,130800,418408040,5440,5440,5440,5440,0
|
|
20240329,130700,418408040,5440,5440,5440,5440,0
|
|
20240329,130600,418408040,5440,5440,5440,5440,0
|
|
20240329,130500,418408040,5440,5440,5440,5440,0
|
|
20240329,130400,418408040,5440,5440,5440,5440,20
|
|
20240329,130300,418299240,5430,5430,5430,5430,0
|
|
20240329,130200,418299240,5430,5430,5430,5430,0
|
|
20240329,130100,418299240,5430,5430,5430,5430,0
|
|
20240329,130000,418299240,5430,5430,5430,5430,0
|
|
20240329,125900,418299240,5430,5430,5430,5430,1
|
|
20240329,125800,418293810,5450,5450,5450,5450,0
|
|
20240329,125700,418293810,5450,5450,5450,5450,209
|
|
20240329,125600,417154760,5430,5430,5430,5430,0
|
|
20240329,125500,417154760,5430,5430,5430,5430,0
|
|
20240329,125400,417154760,5430,5430,5430,5430,51
|
|
20240329,125300,416877830,5450,5450,5450,5450,0
|
|
20240329,125200,416877830,5450,5450,5450,5450,1
|
|
20240329,125100,416872380,5450,5450,5450,5450,1
|
|
20240329,125000,416866930,5410,5430,5430,5410,1548
|
|
20240329,124900,408487250,5430,5420,5430,5420,482
|
|
20240329,124800,405874660,5420,5420,5420,5420,1
|
|
20240329,124700,405869240,5420,5420,5420,5420,20
|
|
20240329,124600,405760840,5420,5420,5420,5420,0
|
|
20240329,124500,405760840,5420,5420,5420,5420,0
|
|
20240329,124400,405760840,5420,5420,5420,5420,30
|
|
20240329,124300,405598240,5420,5420,5420,5420,5
|
|
20240329,124200,405571140,5420,5420,5420,5420,0
|
|
20240329,124100,405571140,5420,5420,5420,5420,0
|
|
20240329,124000,405571140,5420,5420,5420,5420,0
|
|
20240329,123900,405571140,5420,5420,5420,5420,1
|
|
20240329,123800,405565720,5420,5420,5420,5420,0
|
|
20240329,123700,405565720,5420,5430,5430,5420,150
|
|
20240329,123600,404752630,5420,5420,5420,5420,0
|
|
20240329,123500,404752630,5420,5420,5420,5420,0
|
|
20240329,123400,404752630,5420,5420,5420,5420,0
|
|
20240329,123300,404752630,5420,5420,5420,5420,209
|
|
20240329,123200,403619850,5420,5420,5420,5420,100
|
|
20240329,123100,403077850,5420,5420,5420,5420,0
|
|
20240329,123000,403077850,5420,5420,5420,5420,10
|
|
20240329,122900,403023650,5420,5420,5420,5420,8
|
|
20240329,122800,402980290,5450,5440,5450,5440,100
|
|
20240329,122700,402435740,5420,5420,5420,5420,148
|
|
20240329,122600,401633580,5420,5440,5440,5420,3
|
|
20240329,122500,401617280,5420,5420,5420,5420,0
|
|
20240329,122400,401617280,5420,5420,5420,5420,0
|
|
20240329,122300,401617280,5420,5430,5430,5420,500
|
|
20240329,122200,398907080,5420,5420,5420,5420,0
|
|
20240329,122100,398907080,5420,5420,5420,5420,25
|
|
20240329,122000,398771580,5420,5420,5430,5420,1225
|
|
20240329,121900,392132030,5420,5420,5420,5420,0
|
|
20240329,121800,392132030,5420,5430,5430,5420,373
|
|
20240329,121700,390110250,5430,5420,5430,5420,654
|
|
20240329,121600,386565330,5430,5430,5430,5430,377
|
|
20240329,121500,384518220,5430,5430,5430,5430,0
|
|
20240329,121400,384518220,5430,5430,5430,5430,171
|
|
20240329,121300,383589690,5440,5430,5440,5420,22
|
|
20240329,121200,383470400,5420,5420,5420,5420,0
|
|
20240329,121100,383470400,5420,5420,5420,5420,0
|
|
20240329,121000,383470400,5420,5420,5420,5420,3
|
|
20240329,120900,383454140,5420,5420,5420,5420,0
|
|
20240329,120800,383454140,5420,5420,5440,5420,6
|
|
20240329,120700,383421600,5420,5420,5420,5420,99
|
|
20240329,120600,382885020,5420,5420,5420,5420,1609
|
|
20240329,120500,374164240,5420,5420,5420,5420,0
|
|
20240329,120400,374164240,5420,5420,5420,5420,30
|
|
20240329,120300,374001640,5420,5420,5420,5420,250
|
|
20240329,120200,372646640,5420,5420,5420,5420,0
|
|
20240329,120100,372646640,5420,5420,5420,5420,797
|
|
20240329,120000,368326900,5430,5430,5430,5430,54
|
|
20240329,115900,368033680,5430,5430,5430,5430,0
|
|
20240329,115800,368033680,5430,5430,5430,5430,516
|
|
20240329,115700,365231800,5440,5440,5440,5440,10
|
|
20240329,115600,365177400,5430,5430,5430,5430,7
|
|
20240329,115500,365139390,5440,5440,5440,5440,175
|
|
20240329,115400,364187390,5430,5430,5430,5430,51
|
|
20240329,115300,363910460,5420,5420,5420,5420,0
|
|
20240329,115200,363910460,5420,5420,5420,5420,6
|
|
20240329,115100,363877940,5410,5410,5410,5410,0
|
|
20240329,115000,363877940,5410,5410,5410,5410,162
|
|
20240329,114900,363001520,5410,5410,5410,5410,559
|
|
20240329,114800,359977330,5410,5420,5420,5410,206
|
|
20240329,114700,358862860,5420,5410,5420,5410,48
|
|
20240329,114600,358603130,5410,5420,5420,5410,292
|
|
20240329,114500,357022490,5420,5440,5440,5420,2594
|
|
20240329,114400,342950290,5430,5430,5430,5430,10
|
|
20240329,114300,342895990,5440,5440,5440,5440,50
|
|
20240329,114200,342623990,5440,5440,5440,5440,408
|
|
20240329,114100,340404470,5440,5440,5450,5440,275
|
|
20240329,114000,338906630,5440,5440,5440,5440,0
|
|
20240329,113900,338906630,5440,5440,5440,5440,1000
|
|
20240329,113800,333466630,5440,5450,5450,5440,350
|
|
20240329,113700,331562130,5450,5450,5450,5450,660
|
|
20240329,113600,327965130,5460,5460,5460,5460,1
|
|
20240329,113500,327959670,5450,5450,5450,5450,442
|
|
20240329,113400,325550770,5450,5450,5450,5450,612
|
|
20240329,113300,322215370,5450,5450,5450,5450,43
|
|
20240329,113200,321981020,5450,5450,5450,5450,1857
|
|
20240329,113100,311860370,5450,5450,5450,5450,10
|
|
20240329,113000,311805870,5450,5450,5450,5450,240
|
|
20240329,112900,310497870,5460,5460,5460,5460,1
|
|
20240329,112800,310492410,5450,5450,5450,5450,500
|
|
20240329,112700,307767410,5460,5460,5460,5460,240
|
|
20240329,112600,306457010,5460,5460,5460,5460,1
|
|
20240329,112500,306451550,5460,5460,5460,5460,151
|
|
20240329,112400,305627090,5450,5450,5450,5450,210
|
|
20240329,112300,304482590,5450,5450,5450,5450,1
|
|
20240329,112200,304477140,5460,5450,5460,5450,530
|
|
20240329,112100,301584130,5450,5450,5470,5450,153
|
|
20240329,112000,300749650,5460,5460,5460,5460,0
|
|
20240329,111900,300749650,5460,5460,5460,5460,10
|
|
20240329,111800,300695050,5450,5460,5460,5450,1403
|
|
20240329,111700,293047700,5450,5470,5470,5450,130
|
|
20240329,111600,292338600,5470,5470,5470,5470,30
|
|
20240329,111500,292174500,5470,5460,5470,5460,985
|
|
20240329,111400,286795900,5460,5460,5460,5460,130
|
|
20240329,111300,286086100,5460,5460,5460,5460,44
|
|
20240329,111200,285845860,5470,5470,5470,5470,30
|
|
20240329,111100,285681760,5470,5470,5470,5470,0
|
|
20240329,111000,285681760,5470,5470,5470,5470,0
|
|
20240329,110900,285681760,5470,5470,5470,5470,10
|
|
20240329,110800,285627060,5470,5470,5470,5470,0
|
|
20240329,110700,285627060,5470,5470,5470,5470,1431
|
|
20240329,110600,277799490,5470,5470,5470,5470,638
|
|
20240329,110500,274309630,5480,5480,5480,5480,13
|
|
20240329,110400,274238390,5480,5470,5490,5470,72
|
|
20240329,110300,273844420,5490,5490,5490,5490,20
|
|
20240329,110200,273734620,5490,5490,5490,5490,60
|
|
20240329,110100,273405220,5490,5490,5490,5490,5
|
|
20240329,110000,273377770,5480,5470,5480,5470,69
|
|
20240329,105900,273000100,5480,5480,5480,5480,0
|
|
20240329,105800,273000100,5480,5480,5480,5480,2
|
|
20240329,105700,272989140,5480,5480,5480,5480,0
|
|
20240329,105600,272989140,5480,5480,5480,5480,54
|
|
20240329,105500,272693220,5470,5470,5470,5470,20
|
|
20240329,105400,272583820,5470,5470,5470,5470,100
|
|
20240329,105300,272036820,5460,5470,5470,5460,246
|
|
20240329,105200,270691930,5470,5480,5480,5470,476
|
|
20240329,105100,268087610,5490,5480,5490,5480,2000
|
|
20240329,105000,257110000,5470,5480,5480,5470,2537
|
|
20240329,104900,243232590,5480,5480,5480,5480,42
|
|
20240329,104800,243002430,5480,5480,5480,5480,118
|
|
20240329,104700,242355790,5480,5480,5480,5480,16
|
|
20240329,104600,242268110,5480,5480,5480,5480,179
|
|
20240329,104500,241287190,5490,5490,5500,5490,403
|
|
20240329,104400,239074620,5490,5490,5490,5490,362
|
|
20240329,104300,237087240,5490,5490,5490,5490,0
|
|
20240329,104200,237087240,5490,5490,5490,5490,0
|
|
20240329,104100,237087240,5490,5490,5490,5490,6
|
|
20240329,104000,237054300,5490,5490,5490,5490,0
|
|
20240329,103900,237054300,5490,5490,5490,5490,0
|
|
20240329,103800,237054300,5490,5490,5490,5490,0
|
|
20240329,103700,237054300,5490,5490,5490,5480,197
|
|
20240329,103600,235974690,5490,5490,5490,5490,1
|
|
20240329,103500,235969200,5500,5500,5500,5500,0
|
|
20240329,103400,235969200,5500,5500,5500,5500,0
|
|
20240329,103300,235969200,5500,5500,5500,5500,82
|
|
20240329,103200,235518200,5480,5480,5480,5480,0
|
|
20240329,103100,235518200,5480,5480,5480,5480,189
|
|
20240329,103000,234482480,5480,5480,5480,5480,25
|
|
20240329,102900,234345480,5470,5480,5480,5470,600
|
|
20240329,102800,231058080,5480,5490,5490,5480,753
|
|
20240329,102700,226929570,5490,5490,5490,5490,2
|
|
20240329,102600,226918590,5500,5500,5500,5500,0
|
|
20240329,102500,226918590,5500,5500,5500,5500,0
|
|
20240329,102400,226918590,5500,5510,5510,5500,126
|
|
20240329,102300,226225580,5510,5500,5510,5500,658
|
|
20240329,102200,222604720,5500,5510,5510,5500,600
|
|
20240329,102100,219303720,5540,5510,5540,5510,51
|
|
20240329,102000,219022680,5540,5540,5540,5540,0
|
|
20240329,101900,219022680,5540,5540,5540,5540,10
|
|
20240329,101800,218967280,5540,5520,5540,5520,100
|
|
20240329,101700,218414070,5500,5500,5500,5500,40
|
|
20240329,101600,218194070,5500,5500,5500,5500,39
|
|
20240329,101500,217979570,5500,5500,5520,5500,42
|
|
20240329,101400,217748550,5510,5510,5510,5510,0
|
|
20240329,101300,217748550,5510,5510,5510,5510,1364
|
|
20240329,101200,210232910,5510,5510,5510,5510,21
|
|
20240329,101100,210117200,5510,5510,5510,5510,4
|
|
20240329,101000,210095160,5500,5500,5500,5500,344
|
|
20240329,100900,208203160,5500,5500,5500,5500,0
|
|
20240329,100800,208203160,5500,5500,5500,5500,50
|
|
20240329,100700,207928160,5500,5500,5500,5500,180
|
|
20240329,100600,206938160,5510,5510,5510,5510,305
|
|
20240329,100500,205257610,5500,5500,5500,5500,5
|
|
20240329,100400,205230110,5500,5500,5500,5500,63
|
|
20240329,100300,204883610,5500,5500,5500,5500,498
|
|
20240329,100200,202144610,5500,5500,5500,5500,30
|
|
20240329,100100,201979610,5500,5500,5500,5500,30
|
|
20240329,100000,201814610,5510,5500,5510,5490,61
|
|
20240329,095900,201479540,5510,5510,5510,5510,12
|
|
20240329,095800,201413420,5500,5500,5500,5500,294
|
|
20240329,095700,199796420,5500,5500,5500,5500,22
|
|
20240329,095600,199675420,5500,5480,5500,5480,227
|
|
20240329,095500,198430840,5500,5480,5500,5480,161
|
|
20240329,095400,197548300,5480,5490,5490,5480,7
|
|
20240329,095300,197509910,5470,5470,5470,5470,1
|
|
20240329,095200,197504440,5470,5480,5480,5470,1141
|
|
20240329,095100,191261960,5480,5480,5480,5480,30
|
|
20240329,095000,191097560,5470,5470,5470,5470,358
|
|
20240329,094900,189139300,5470,5480,5480,5470,60
|
|
20240329,094800,188811070,5470,5470,5470,5470,0
|
|
20240329,094700,188811070,5470,5470,5470,5470,0
|
|
20240329,094600,188811070,5470,5470,5470,5470,0
|
|
20240329,094500,188811070,5470,5470,5470,5470,156
|
|
20240329,094400,187957750,5470,5470,5470,5470,132
|
|
20240329,094300,187235710,5470,5480,5480,5470,200
|
|
20240329,094200,186141700,5470,5470,5470,5470,46
|
|
20240329,094100,185890080,5470,5470,5470,5470,8
|
|
20240329,094000,185846320,5460,5460,5460,5460,35
|
|
20240329,093900,185655220,5460,5480,5480,5460,158
|
|
20240329,093800,184791390,5470,5470,5470,5470,1021
|
|
20240329,093700,179206520,5470,5520,5520,5470,811
|
|
20240329,093600,174751550,5500,5480,5500,5480,345
|
|
20240329,093500,172856100,5470,5510,5510,5470,1712
|
|
20240329,093400,163460230,5500,5520,5520,5500,1597
|
|
20240329,093300,154673590,5520,5520,5520,5520,103
|
|
20240329,093200,154105030,5530,5540,5540,5530,769
|
|
20240329,093100,149852180,5540,5550,5550,5540,2607
|
|
20240329,093000,135396290,5560,5570,5570,5560,2094
|
|
20240329,092900,123749260,5570,5570,5580,5570,448
|
|
20240329,092800,121252850,5570,5580,5580,5570,254
|
|
20240329,092700,119835640,5580,5570,5580,5570,320
|
|
20240329,092600,118050240,5560,5580,5580,5560,30
|
|
20240329,092500,117883000,5590,5580,5590,5580,1995
|
|
20240329,092400,106732260,5580,5570,5580,5550,215
|
|
20240329,092300,105534780,5550,5550,5550,5550,18
|
|
20240329,092200,105434880,5550,5550,5550,5550,220
|
|
20240329,092100,104213880,5550,5550,5550,5550,32
|
|
20240329,092000,104036280,5550,5550,5550,5540,954
|
|
20240329,091900,98741780,5540,5550,5550,5540,170
|
|
20240329,091800,97798320,5550,5590,5600,5550,517
|
|
20240329,091700,94918510,5600,5580,5600,5560,784
|
|
20240329,091600,90545000,5590,5590,5590,5580,336
|
|
20240329,091500,88668330,5600,5580,5600,5580,1441
|
|
20240329,091400,80614050,5570,5540,5570,5530,2921
|
|
20240329,091300,64372720,5550,5550,5560,5550,137
|
|
20240329,091200,63611370,5560,5550,5560,5500,619
|
|
20240329,091100,60175510,5550,5520,5550,5480,1537
|
|
20240329,091000,51652870,5520,5470,5530,5470,385
|
|
20240329,090900,49541280,5530,5470,5530,5470,232
|
|
20240329,090800,48270740,5470,5470,5530,5470,152
|
|
20240329,090700,47436300,5470,5500,5570,5470,1365
|
|
20240329,090600,39922810,5500,5450,5500,5440,2001
|
|
20240329,090500,29006660,5450,5470,5470,5450,1245
|
|
20240329,090400,22206460,5470,5460,5470,5460,25
|
|
20240329,090300,22069750,5490,5450,5490,5450,497
|
|
20240329,090200,19352590,5450,5460,5500,5440,781
|
|
20240329,090100,15101740,5510,5510,5510,5510,102
|
|
20240329,090000,14539720,5520,5530,5530,5410,2636
|