574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,183100,611300740,5320,5320,5320,5320,4221
|
|
20240327,183000,611300740,5320,5320,5320,5320,0
|
|
20240327,182900,611300740,5320,5320,5320,5320,0
|
|
20240327,182800,611300740,5320,5320,5320,5320,0
|
|
20240327,182700,611300740,5320,5320,5320,5320,0
|
|
20240327,182600,611300740,5320,5320,5320,5320,0
|
|
20240327,182500,611300740,5320,5320,5320,5320,0
|
|
20240327,182400,611300740,5320,5320,5320,5320,0
|
|
20240327,182300,611300740,5320,5320,5320,5320,0
|
|
20240327,182200,611300740,5320,5320,5320,5320,0
|
|
20240327,182100,611300740,5320,5320,5320,5320,0
|
|
20240327,182000,611300740,5320,5320,5320,5320,0
|
|
20240327,181900,611300740,5320,5320,5320,5320,0
|
|
20240327,181800,611300740,5320,5320,5320,5320,0
|
|
20240327,181700,611300740,5320,5320,5320,5320,0
|
|
20240327,181600,611300740,5320,5320,5320,5320,0
|
|
20240327,181500,611300740,5320,5320,5320,5320,0
|
|
20240327,181400,611300740,5320,5320,5320,5320,0
|
|
20240327,181300,611300740,5320,5320,5320,5320,0
|
|
20240327,181200,611300740,5320,5320,5320,5320,0
|
|
20240327,181100,611300740,5320,5320,5320,5320,0
|
|
20240327,181000,611300740,5320,5320,5320,5320,0
|
|
20240327,180900,611300740,5320,5320,5320,5320,0
|
|
20240327,180800,611300740,5320,5320,5320,5320,0
|
|
20240327,180700,611300740,5320,5320,5320,5320,0
|
|
20240327,180600,611300740,5320,5320,5320,5320,0
|
|
20240327,180500,611300740,5320,5320,5320,5320,0
|
|
20240327,180400,611300740,5320,5320,5320,5320,0
|
|
20240327,180300,611300740,5320,5320,5320,5320,0
|
|
20240327,180200,611300740,5320,5320,5320,5320,0
|
|
20240327,180100,611300740,5320,5320,5320,5320,4221
|
|
20240327,180000,611300740,5320,5320,5320,5320,0
|
|
20240327,175900,611300740,5320,5320,5320,5320,0
|
|
20240327,175800,611300740,5320,5320,5320,5320,0
|
|
20240327,175700,611300740,5320,5320,5320,5320,0
|
|
20240327,175600,611300740,5320,5320,5320,5320,0
|
|
20240327,175500,611300740,5320,5320,5320,5320,0
|
|
20240327,175400,611300740,5320,5320,5320,5320,0
|
|
20240327,175300,611300740,5320,5320,5320,5320,0
|
|
20240327,175200,611300740,5320,5320,5320,5320,0
|
|
20240327,175100,611300740,5320,5320,5320,5320,0
|
|
20240327,175000,611300740,5320,5320,5320,5320,0
|
|
20240327,174900,611300740,5320,5320,5320,5320,0
|
|
20240327,174800,611300740,5320,5320,5320,5320,0
|
|
20240327,174700,611300740,5320,5320,5320,5320,0
|
|
20240327,174600,611300740,5320,5320,5320,5320,0
|
|
20240327,174500,611300740,5320,5320,5320,5320,0
|
|
20240327,174400,611300740,5320,5320,5320,5320,0
|
|
20240327,174300,611300740,5320,5320,5320,5320,0
|
|
20240327,174200,611300740,5320,5320,5320,5320,0
|
|
20240327,174100,611300740,5320,5320,5320,5320,0
|
|
20240327,174000,611300740,5320,5320,5320,5320,0
|
|
20240327,173900,611300740,5320,5320,5320,5320,0
|
|
20240327,173800,611300740,5320,5320,5320,5320,0
|
|
20240327,173700,611300740,5320,5320,5320,5320,0
|
|
20240327,173600,611300740,5320,5320,5320,5320,0
|
|
20240327,173500,611300740,5320,5320,5320,5320,0
|
|
20240327,173400,611300740,5320,5320,5320,5320,0
|
|
20240327,173300,611300740,5320,5320,5320,5320,0
|
|
20240327,173200,611300740,5320,5320,5320,5320,0
|
|
20240327,173100,611300740,5320,5320,5320,5320,4221
|
|
20240327,173000,611300740,5320,5320,5320,5320,0
|
|
20240327,172900,611300740,5320,5320,5320,5320,0
|
|
20240327,172800,611300740,5320,5320,5320,5320,0
|
|
20240327,172700,611300740,5320,5320,5320,5320,0
|
|
20240327,172600,611300740,5320,5320,5320,5320,0
|
|
20240327,172500,611300740,5320,5320,5320,5320,0
|
|
20240327,172400,611300740,5320,5320,5320,5320,0
|
|
20240327,172300,611300740,5320,5320,5320,5320,0
|
|
20240327,172200,611300740,5320,5320,5320,5320,0
|
|
20240327,172100,611300740,5320,5320,5320,5320,0
|
|
20240327,172000,611300740,5320,5320,5320,5320,0
|
|
20240327,171900,611300740,5320,5320,5320,5320,0
|
|
20240327,171800,611300740,5320,5320,5320,5320,0
|
|
20240327,171700,611300740,5320,5320,5320,5320,0
|
|
20240327,171600,611300740,5320,5320,5320,5320,0
|
|
20240327,171500,611300740,5320,5320,5320,5320,0
|
|
20240327,171400,611300740,5320,5320,5320,5320,0
|
|
20240327,171300,611300740,5320,5320,5320,5320,0
|
|
20240327,171200,611300740,5320,5320,5320,5320,0
|
|
20240327,171100,611300740,5320,5320,5320,5320,0
|
|
20240327,171000,611300740,5320,5320,5320,5320,0
|
|
20240327,170900,611300740,5320,5320,5320,5320,0
|
|
20240327,170800,611300740,5320,5320,5320,5320,0
|
|
20240327,170700,611300740,5320,5320,5320,5320,0
|
|
20240327,170600,611300740,5320,5320,5320,5320,0
|
|
20240327,170500,611300740,5320,5320,5320,5320,0
|
|
20240327,170400,611300740,5320,5320,5320,5320,0
|
|
20240327,170300,611300740,5320,5320,5320,5320,0
|
|
20240327,170200,611300740,5320,5320,5320,5320,0
|
|
20240327,170100,611300740,5320,5320,5320,5320,4221
|
|
20240327,170000,611300740,5320,5320,5320,5320,0
|
|
20240327,165900,611300740,5320,5320,5320,5320,0
|
|
20240327,165800,611300740,5320,5320,5320,5320,0
|
|
20240327,165700,611300740,5320,5320,5320,5320,0
|
|
20240327,165600,611300740,5320,5320,5320,5320,0
|
|
20240327,165500,611300740,5320,5320,5320,5320,0
|
|
20240327,165400,611300740,5320,5320,5320,5320,0
|
|
20240327,165300,611300740,5320,5320,5320,5320,0
|
|
20240327,165200,611300740,5320,5320,5320,5320,0
|
|
20240327,165100,611300740,5320,5320,5320,5320,0
|
|
20240327,165000,611300740,5320,5320,5320,5320,0
|
|
20240327,164900,611300740,5320,5320,5320,5320,0
|
|
20240327,164800,611300740,5320,5320,5320,5320,0
|
|
20240327,164700,611300740,5320,5320,5320,5320,0
|
|
20240327,164600,611300740,5320,5320,5320,5320,0
|
|
20240327,164500,611300740,5320,5320,5320,5320,0
|
|
20240327,164400,611300740,5320,5320,5320,5320,0
|
|
20240327,164300,611300740,5320,5320,5320,5320,0
|
|
20240327,164200,611300740,5320,5320,5320,5320,0
|
|
20240327,164100,611300740,5320,5320,5320,5320,0
|
|
20240327,164000,611300740,5320,5320,5320,5320,0
|
|
20240327,163900,611300740,5320,5320,5320,5320,0
|
|
20240327,163800,611300740,5320,5320,5320,5320,0
|
|
20240327,163700,611300740,5320,5320,5320,5320,0
|
|
20240327,163600,611300740,5320,5320,5320,5320,0
|
|
20240327,163500,611300740,5320,5320,5320,5320,0
|
|
20240327,163400,611300740,5320,5320,5320,5320,0
|
|
20240327,163300,611300740,5320,5320,5320,5320,0
|
|
20240327,163200,611300740,5320,5320,5320,5320,0
|
|
20240327,163100,611300740,5320,5320,5320,5320,4221
|
|
20240327,163000,611300740,5320,5320,5320,5320,0
|
|
20240327,162900,611300740,5320,5320,5320,5320,0
|
|
20240327,162800,611300740,5320,5320,5320,5320,0
|
|
20240327,162700,611300740,5320,5320,5320,5320,0
|
|
20240327,162600,611300740,5320,5320,5320,5320,0
|
|
20240327,162500,611300740,5320,5320,5320,5320,0
|
|
20240327,162400,611300740,5320,5320,5320,5320,0
|
|
20240327,162300,611300740,5320,5320,5320,5320,0
|
|
20240327,162200,611300740,5320,5320,5320,5320,0
|
|
20240327,162100,611300740,5320,5320,5320,5320,0
|
|
20240327,162000,611300740,5320,5320,5320,5320,0
|
|
20240327,161900,611300740,5320,5320,5320,5320,0
|
|
20240327,161800,611300740,5320,5320,5320,5320,0
|
|
20240327,161700,611300740,5320,5320,5320,5320,0
|
|
20240327,161600,611300740,5320,5320,5320,5320,0
|
|
20240327,161500,611300740,5320,5320,5320,5320,0
|
|
20240327,161400,611300740,5320,5320,5320,5320,0
|
|
20240327,161300,611300740,5320,5320,5320,5320,0
|
|
20240327,161200,611300740,5320,5320,5320,5320,0
|
|
20240327,161100,611300740,5320,5320,5320,5320,0
|
|
20240327,161000,611300740,5320,5320,5320,5320,0
|
|
20240327,160900,611300740,5320,5320,5320,5320,0
|
|
20240327,160800,611300740,5320,5320,5320,5320,0
|
|
20240327,160700,611300740,5320,5320,5320,5320,0
|
|
20240327,160600,611300740,5320,5320,5320,5320,0
|
|
20240327,160500,611300740,5320,5320,5320,5320,0
|
|
20240327,160400,611300740,5320,5320,5320,5320,0
|
|
20240327,160300,611300740,5320,5320,5320,5320,0
|
|
20240327,160200,611300740,5320,5320,5320,5320,0
|
|
20240327,160100,611300740,5320,5320,5320,5320,4221
|
|
20240327,160000,611300740,5320,5320,5320,5320,0
|
|
20240327,155900,611300740,5320,5320,5320,5320,0
|
|
20240327,155800,611300740,5320,5320,5320,5320,0
|
|
20240327,155700,611300740,5320,5320,5320,5320,0
|
|
20240327,155600,611300740,5320,5320,5320,5320,0
|
|
20240327,155500,611300740,5320,5320,5320,5320,0
|
|
20240327,155400,611300740,5320,5320,5320,5320,0
|
|
20240327,155300,611300740,5320,5320,5320,5320,0
|
|
20240327,155200,611300740,5320,5320,5320,5320,0
|
|
20240327,155100,611300740,5320,5320,5320,5320,0
|
|
20240327,155000,611300740,5320,5320,5320,5320,0
|
|
20240327,154900,611300740,5320,5320,5320,5320,0
|
|
20240327,154800,611300740,5320,5320,5320,5320,0
|
|
20240327,154700,611300740,5320,5320,5320,5320,0
|
|
20240327,154600,611300740,5320,5320,5320,5320,0
|
|
20240327,154500,611300740,5320,5320,5320,5320,0
|
|
20240327,154400,611300740,5320,5320,5320,5320,0
|
|
20240327,154300,611300740,5320,5320,5320,5320,0
|
|
20240327,154200,611300740,5320,5320,5320,5320,0
|
|
20240327,154100,611300740,5320,5320,5320,5320,0
|
|
20240327,154000,611300740,5320,5320,5320,5320,0
|
|
20240327,153900,611300740,5320,5320,5320,5320,0
|
|
20240327,153800,611300740,5320,5320,5320,5320,0
|
|
20240327,153700,611300740,5320,5320,5320,5320,0
|
|
20240327,153600,611300740,5320,5320,5320,5320,0
|
|
20240327,153500,611300740,5320,5320,5320,5320,0
|
|
20240327,153400,611300740,5320,5320,5320,5320,0
|
|
20240327,153300,611300740,5320,5320,5320,5320,0
|
|
20240327,153200,611300740,5320,5320,5320,5320,0
|
|
20240327,153100,611300740,5320,5320,5320,5320,4221
|
|
20240327,153000,611300740,5320,5320,5320,5320,4221
|
|
20240327,152900,588845020,5340,5340,5340,5340,0
|
|
20240327,152800,588845020,5340,5340,5340,5340,0
|
|
20240327,152700,588845020,5340,5340,5340,5340,0
|
|
20240327,152600,588845020,5340,5340,5340,5340,0
|
|
20240327,152500,588845020,5340,5340,5340,5340,0
|
|
20240327,152400,588845020,5340,5340,5340,5340,0
|
|
20240327,152300,588845020,5340,5340,5340,5340,0
|
|
20240327,152200,588845020,5340,5340,5340,5340,0
|
|
20240327,152100,588845020,5340,5340,5340,5340,0
|
|
20240327,152000,588845020,5340,5340,5340,5340,0
|
|
20240327,151900,588845020,5340,5330,5340,5330,294
|
|
20240327,151800,587277410,5330,5330,5330,5330,100
|
|
20240327,151700,586744410,5330,5330,5330,5330,0
|
|
20240327,151600,586744410,5330,5330,5330,5330,300
|
|
20240327,151500,585145410,5330,5330,5330,5330,16
|
|
20240327,151400,585060130,5330,5330,5330,5330,360
|
|
20240327,151300,583141330,5330,5330,5330,5330,2
|
|
20240327,151200,583130670,5350,5350,5350,5350,5
|
|
20240327,151100,583103920,5330,5330,5330,5330,32
|
|
20240327,151000,582933360,5350,5350,5350,5350,0
|
|
20240327,150900,582933360,5350,5330,5350,5330,28
|
|
20240327,150800,582783760,5350,5350,5350,5350,234
|
|
20240327,150700,581531860,5350,5350,5350,5350,62
|
|
20240327,150600,581200160,5330,5330,5330,5330,0
|
|
20240327,150500,581200160,5330,5330,5330,5330,0
|
|
20240327,150400,581200160,5330,5330,5330,5330,0
|
|
20240327,150300,581200160,5330,5330,5330,5330,0
|
|
20240327,150200,581200160,5330,5330,5330,5330,0
|
|
20240327,150100,581200160,5330,5330,5330,5330,233
|
|
20240327,150000,579958270,5330,5330,5330,5330,0
|
|
20240327,145900,579958270,5330,5330,5330,5330,0
|
|
20240327,145800,579958270,5330,5340,5340,5330,654
|
|
20240327,145700,576472220,5350,5350,5350,5350,0
|
|
20240327,145600,576472220,5350,5350,5350,5350,102
|
|
20240327,145500,575926520,5350,5350,5350,5350,0
|
|
20240327,145400,575926520,5350,5350,5350,5350,1
|
|
20240327,145300,575921170,5350,5350,5350,5350,0
|
|
20240327,145200,575921170,5350,5350,5350,5350,60
|
|
20240327,145100,575600170,5330,5340,5340,5330,1362
|
|
20240327,145000,568327330,5350,5350,5350,5350,670
|
|
20240327,144900,564742830,5350,5340,5350,5340,180
|
|
20240327,144800,563781610,5340,5340,5340,5340,0
|
|
20240327,144700,563781610,5340,5340,5340,5340,0
|
|
20240327,144600,563781610,5340,5340,5340,5340,0
|
|
20240327,144500,563781610,5340,5340,5340,5340,0
|
|
20240327,144400,563781610,5340,5340,5340,5340,5
|
|
20240327,144300,563754910,5340,5350,5350,5340,99
|
|
20240327,144200,563226230,5340,5340,5340,5340,1420
|
|
20240327,144100,555643430,5340,5340,5340,5340,0
|
|
20240327,144000,555643430,5340,5340,5340,5340,10
|
|
20240327,143900,555590030,5340,5340,5340,5340,10
|
|
20240327,143800,555536630,5350,5350,5350,5350,373
|
|
20240327,143700,553541080,5350,5350,5350,5350,241
|
|
20240327,143600,552251730,5350,5350,5350,5350,2
|
|
20240327,143500,552241030,5350,5350,5350,5350,0
|
|
20240327,143400,552241030,5350,5340,5350,5340,317
|
|
20240327,143300,550548230,5340,5340,5340,5340,500
|
|
20240327,143200,547878230,5340,5340,5340,5340,204
|
|
20240327,143100,546788870,5340,5340,5340,5340,4
|
|
20240327,143000,546767510,5340,5340,5340,5340,0
|
|
20240327,142900,546767510,5340,5340,5340,5340,0
|
|
20240327,142800,546767510,5340,5340,5340,5340,9
|
|
20240327,142700,546719450,5350,5350,5350,5350,0
|
|
20240327,142600,546719450,5350,5350,5350,5350,0
|
|
20240327,142500,546719450,5350,5330,5350,5330,91
|
|
20240327,142400,546234400,5330,5340,5340,5330,500
|
|
20240327,142300,543569050,5350,5350,5350,5350,0
|
|
20240327,142200,543569050,5350,5350,5350,5350,0
|
|
20240327,142100,543569050,5350,5350,5350,5350,2
|
|
20240327,142000,543558350,5330,5330,5330,5330,100
|
|
20240327,141900,543025350,5330,5330,5330,5330,1449
|
|
20240327,141800,535302180,5330,5330,5330,5330,1645
|
|
20240327,141700,526534330,5330,5330,5330,5330,100
|
|
20240327,141600,526001330,5350,5350,5350,5350,0
|
|
20240327,141500,526001330,5350,5350,5350,5350,0
|
|
20240327,141400,526001330,5350,5350,5350,5350,0
|
|
20240327,141300,526001330,5350,5350,5350,5350,0
|
|
20240327,141200,526001330,5350,5350,5350,5350,0
|
|
20240327,141100,526001330,5350,5350,5350,5350,0
|
|
20240327,141000,526001330,5350,5350,5350,5350,10
|
|
20240327,140900,525947830,5350,5350,5350,5350,2
|
|
20240327,140800,525937130,5320,5350,5350,5320,879
|
|
20240327,140700,521245820,5350,5350,5350,5350,0
|
|
20240327,140600,521245820,5350,5350,5350,5350,0
|
|
20240327,140500,521245820,5350,5350,5350,5350,1166
|
|
20240327,140400,515007720,5350,5350,5350,5350,2
|
|
20240327,140300,514997020,5350,5350,5350,5350,3
|
|
20240327,140200,514980970,5330,5330,5330,5330,532
|
|
20240327,140100,512145410,5330,5330,5330,5330,40
|
|
20240327,140000,511932210,5340,5340,5340,5340,655
|
|
20240327,135900,508434510,5350,5350,5350,5350,0
|
|
20240327,135800,508434510,5350,5350,5350,5350,4
|
|
20240327,135700,508413110,5340,5340,5340,5340,50
|
|
20240327,135600,508146110,5350,5350,5350,5350,31
|
|
20240327,135500,507980260,5350,5340,5350,5340,224
|
|
20240327,135400,506784050,5340,5340,5340,5340,0
|
|
20240327,135300,506784050,5340,5340,5340,5340,416
|
|
20240327,135200,504562610,5340,5340,5340,5340,0
|
|
20240327,135100,504562610,5340,5340,5340,5340,0
|
|
20240327,135000,504562610,5340,5340,5340,5340,1
|
|
20240327,134900,504557270,5340,5340,5340,5340,5
|
|
20240327,134800,504530570,5330,5330,5330,5330,0
|
|
20240327,134700,504530570,5330,5330,5330,5330,6
|
|
20240327,134600,504498590,5340,5340,5340,5340,18
|
|
20240327,134500,504402470,5340,5340,5340,5340,0
|
|
20240327,134400,504402470,5340,5340,5340,5340,0
|
|
20240327,134300,504402470,5340,5330,5340,5330,5
|
|
20240327,134200,504375800,5330,5330,5330,5330,0
|
|
20240327,134100,504375800,5330,5330,5330,5330,11
|
|
20240327,134000,504317170,5330,5330,5330,5330,0
|
|
20240327,133900,504317170,5330,5330,5330,5330,0
|
|
20240327,133800,504317170,5330,5330,5330,5330,70
|
|
20240327,133700,503944070,5340,5340,5340,5340,3
|
|
20240327,133600,503928050,5340,5330,5340,5320,435
|
|
20240327,133500,501613550,5340,5340,5340,5340,5
|
|
20240327,133400,501586850,5340,5340,5340,5340,20
|
|
20240327,133300,501480050,5340,5340,5340,5340,0
|
|
20240327,133200,501480050,5340,5340,5340,5340,0
|
|
20240327,133100,501480050,5340,5340,5340,5340,0
|
|
20240327,133000,501480050,5340,5340,5340,5340,384
|
|
20240327,132900,499429490,5340,5340,5340,5340,5
|
|
20240327,132800,499402790,5320,5320,5320,5320,0
|
|
20240327,132700,499402790,5320,5320,5320,5320,0
|
|
20240327,132600,499402790,5320,5320,5320,5320,0
|
|
20240327,132500,499402790,5320,5320,5320,5320,0
|
|
20240327,132400,499402790,5320,5320,5320,5320,0
|
|
20240327,132300,499402790,5320,5320,5320,5320,0
|
|
20240327,132200,499402790,5320,5320,5320,5320,6
|
|
20240327,132100,499370870,5340,5340,5340,5340,0
|
|
20240327,132000,499370870,5340,5340,5340,5340,28
|
|
20240327,131900,499221350,5340,5330,5340,5330,48
|
|
20240327,131800,498965300,5340,5340,5340,5340,0
|
|
20240327,131700,498965300,5340,5340,5340,5340,0
|
|
20240327,131600,498965300,5340,5340,5340,5340,0
|
|
20240327,131500,498965300,5340,5340,5340,5340,0
|
|
20240327,131400,498965300,5340,5340,5340,5340,0
|
|
20240327,131300,498965300,5340,5340,5340,5340,0
|
|
20240327,131200,498965300,5340,5340,5340,5340,0
|
|
20240327,131100,498965300,5340,5340,5340,5340,0
|
|
20240327,131000,498965300,5340,5340,5340,5340,0
|
|
20240327,130900,498965300,5340,5340,5340,5340,0
|
|
20240327,130800,498965300,5340,5340,5340,5340,5
|
|
20240327,130700,498938600,5320,5320,5320,5320,30
|
|
20240327,130600,498779000,5320,5320,5320,5320,56
|
|
20240327,130500,498481080,5320,5320,5320,5320,0
|
|
20240327,130400,498481080,5320,5320,5320,5320,100
|
|
20240327,130300,497949080,5320,5320,5320,5320,0
|
|
20240327,130200,497949080,5320,5320,5320,5320,14
|
|
20240327,130100,497874600,5330,5330,5330,5330,310
|
|
20240327,130000,496222300,5330,5330,5330,5330,20
|
|
20240327,125900,496115700,5340,5340,5340,5340,5
|
|
20240327,125800,496089000,5300,5300,5300,5300,25
|
|
20240327,125700,495956500,5300,5300,5300,5300,0
|
|
20240327,125600,495956500,5300,5300,5300,5300,100
|
|
20240327,125500,495426500,5300,5310,5310,5300,1406
|
|
20240327,125400,487973870,5310,5320,5320,5310,110
|
|
20240327,125300,487389270,5340,5340,5340,5340,0
|
|
20240327,125200,487389270,5340,5340,5340,5340,0
|
|
20240327,125100,487389270,5340,5340,5340,5340,0
|
|
20240327,125000,487389270,5340,5340,5340,5340,50
|
|
20240327,124900,487122270,5340,5340,5340,5340,0
|
|
20240327,124800,487122270,5340,5340,5340,5340,0
|
|
20240327,124700,487122270,5340,5340,5340,5340,15
|
|
20240327,124600,487042170,5340,5320,5340,5300,3012
|
|
20240327,124500,471071570,5340,5340,5340,5340,0
|
|
20240327,124400,471071570,5340,5340,5340,5340,0
|
|
20240327,124300,471071570,5340,5340,5340,5340,0
|
|
20240327,124200,471071570,5340,5340,5340,5340,0
|
|
20240327,124100,471071570,5340,5340,5340,5340,0
|
|
20240327,124000,471071570,5340,5340,5340,5340,70
|
|
20240327,123900,470697770,5340,5340,5340,5340,10
|
|
20240327,123800,470644370,5310,5310,5340,5310,692
|
|
20240327,123700,466954850,5340,5340,5340,5340,0
|
|
20240327,123600,466954850,5340,5340,5340,5340,5
|
|
20240327,123500,466928150,5340,5320,5340,5300,1280
|
|
20240327,123400,460133980,5340,5340,5340,5340,50
|
|
20240327,123300,459866980,5340,5340,5340,5340,0
|
|
20240327,123200,459866980,5340,5340,5340,5340,10
|
|
20240327,123100,459813580,5320,5340,5340,5320,2010
|
|
20240327,123000,449118860,5330,5330,5330,5330,375
|
|
20240327,122900,447120110,5340,5340,5340,5340,0
|
|
20240327,122800,447120110,5340,5340,5340,5340,10
|
|
20240327,122700,447066710,5320,5350,5350,5320,54
|
|
20240327,122600,446779130,5320,5330,5350,5320,58
|
|
20240327,122500,446470130,5350,5350,5350,5350,0
|
|
20240327,122400,446470130,5350,5330,5350,5330,210
|
|
20240327,122300,445350630,5350,5350,5350,5350,0
|
|
20240327,122200,445350630,5350,5350,5350,5350,10
|
|
20240327,122100,445297130,5340,5340,5340,5340,187
|
|
20240327,122000,444298550,5350,5350,5350,5350,1
|
|
20240327,121900,444293200,5350,5340,5350,5340,198
|
|
20240327,121800,443235780,5340,5340,5340,5340,2
|
|
20240327,121700,443225100,5340,5340,5340,5340,3
|
|
20240327,121600,443209080,5340,5340,5340,5340,0
|
|
20240327,121500,443209080,5340,5340,5340,5340,0
|
|
20240327,121400,443209080,5340,5330,5340,5330,15
|
|
20240327,121300,443129030,5330,5330,5330,5330,10
|
|
20240327,121200,443075730,5330,5330,5330,5330,20
|
|
20240327,121100,442969130,5330,5330,5330,5330,0
|
|
20240327,121000,442969130,5330,5330,5330,5330,0
|
|
20240327,120900,442969130,5330,5330,5330,5330,0
|
|
20240327,120800,442969130,5330,5330,5330,5330,10
|
|
20240327,120700,442915830,5320,5320,5320,5320,10
|
|
20240327,120600,442862630,5320,5320,5320,5320,0
|
|
20240327,120500,442862630,5320,5320,5320,5320,0
|
|
20240327,120400,442862630,5320,5320,5320,5320,0
|
|
20240327,120300,442862630,5320,5320,5320,5320,0
|
|
20240327,120200,442862630,5320,5320,5320,5320,0
|
|
20240327,120100,442862630,5320,5320,5320,5320,0
|
|
20240327,120000,442862630,5320,5320,5320,5320,48
|
|
20240327,115900,442607270,5320,5320,5320,5320,0
|
|
20240327,115800,442607270,5320,5320,5320,5320,0
|
|
20240327,115700,442607270,5320,5320,5320,5320,0
|
|
20240327,115600,442607270,5320,5320,5320,5320,102
|
|
20240327,115500,442064630,5320,5320,5320,5320,0
|
|
20240327,115400,442064630,5320,5320,5320,5320,0
|
|
20240327,115300,442064630,5320,5320,5320,5320,0
|
|
20240327,115200,442064630,5320,5320,5320,5320,0
|
|
20240327,115100,442064630,5320,5320,5320,5320,0
|
|
20240327,115000,442064630,5320,5320,5320,5320,0
|
|
20240327,114900,442064630,5320,5320,5320,5320,0
|
|
20240327,114800,442064630,5320,5320,5320,5300,1565
|
|
20240327,114700,433740230,5320,5320,5320,5320,0
|
|
20240327,114600,433740230,5320,5320,5320,5320,134
|
|
20240327,114500,433027350,5300,5300,5300,5300,120
|
|
20240327,114400,432391350,5320,5320,5320,5320,25
|
|
20240327,114300,432258350,5320,5320,5320,5320,501
|
|
20240327,114200,429593030,5280,5280,5280,5280,0
|
|
20240327,114100,429593030,5280,5280,5280,5280,0
|
|
20240327,114000,429593030,5280,5320,5320,5280,5360
|
|
20240327,113900,401258430,5320,5320,5320,5290,14287
|
|
20240327,113800,325489280,5340,5340,5340,5340,4
|
|
20240327,113700,325467920,5350,5350,5350,5350,0
|
|
20240327,113600,325467920,5350,5350,5350,5350,0
|
|
20240327,113500,325467920,5350,5350,5350,5350,40
|
|
20240327,113400,325253920,5350,5350,5350,5350,0
|
|
20240327,113300,325253920,5350,5350,5350,5350,0
|
|
20240327,113200,325253920,5350,5350,5350,5350,1
|
|
20240327,113100,325248570,5320,5320,5320,5320,78
|
|
20240327,113000,324833610,5320,5320,5320,5320,0
|
|
20240327,112900,324833610,5320,5320,5320,5320,0
|
|
20240327,112800,324833610,5320,5350,5350,5320,51
|
|
20240327,112700,324560790,5320,5320,5320,5320,200
|
|
20240327,112600,323496790,5320,5320,5320,5320,0
|
|
20240327,112500,323496790,5320,5320,5320,5320,0
|
|
20240327,112400,323496790,5320,5320,5320,5320,4
|
|
20240327,112300,323475510,5320,5320,5320,5320,0
|
|
20240327,112200,323475510,5320,5320,5320,5320,0
|
|
20240327,112100,323475510,5320,5320,5320,5310,1298
|
|
20240327,112000,316573900,5320,5320,5320,5320,6
|
|
20240327,111900,316541980,5320,5320,5320,5320,278
|
|
20240327,111800,315063020,5320,5320,5320,5320,1
|
|
20240327,111700,315057700,5310,5320,5320,5310,2000
|
|
20240327,111600,304418820,5330,5330,5330,5330,100
|
|
20240327,111500,303885820,5330,5330,5330,5330,100
|
|
20240327,111400,303352820,5330,5330,5330,5330,52
|
|
20240327,111300,303075660,5320,5320,5320,5320,701
|
|
20240327,111200,299346340,5330,5330,5330,5330,0
|
|
20240327,111100,299346340,5330,5340,5340,5330,2850
|
|
20240327,111000,284155830,5340,5340,5340,5340,10
|
|
20240327,110900,284102430,5340,5340,5340,5340,100
|
|
20240327,110800,283568430,5350,5350,5350,5350,0
|
|
20240327,110700,283568430,5350,5350,5350,5350,0
|
|
20240327,110600,283568430,5350,5350,5350,5340,918
|
|
20240327,110500,278666200,5360,5360,5360,5360,0
|
|
20240327,110400,278666200,5360,5360,5360,5360,0
|
|
20240327,110300,278666200,5360,5360,5360,5360,0
|
|
20240327,110200,278666200,5360,5360,5360,5360,0
|
|
20240327,110100,278666200,5360,5360,5360,5360,0
|
|
20240327,110000,278666200,5360,5360,5360,5360,3000
|
|
20240327,105900,262586200,5330,5330,5330,5330,956
|
|
20240327,105800,257490720,5320,5320,5320,5320,501
|
|
20240327,105700,254825400,5330,5330,5330,5330,5
|
|
20240327,105600,254798750,5330,5330,5330,5330,16
|
|
20240327,105500,254713470,5330,5330,5330,5330,8
|
|
20240327,105400,254670830,5330,5330,5330,5330,4
|
|
20240327,105300,254649510,5330,5330,5330,5330,25
|
|
20240327,105200,254516260,5320,5320,5330,5320,401
|
|
20240327,105100,252382930,5330,5330,5330,5330,1
|
|
20240327,105000,252377600,5320,5320,5320,5320,1473
|
|
20240327,104900,244541240,5330,5330,5330,5330,101
|
|
20240327,104800,244002910,5330,5330,5330,5330,3149
|
|
20240327,104700,227218740,5330,5340,5340,5330,53
|
|
20240327,104600,226935750,5360,5360,5360,5360,10
|
|
20240327,104500,226882150,5330,5330,5360,5330,482
|
|
20240327,104400,224313030,5330,5330,5330,5330,1
|
|
20240327,104300,224307700,5330,5330,5330,5330,401
|
|
20240327,104200,222170370,5330,5330,5330,5330,622
|
|
20240327,104100,218855110,5330,5330,5330,5330,0
|
|
20240327,104000,218855110,5330,5340,5340,5330,270
|
|
20240327,103900,217413920,5340,5340,5340,5340,200
|
|
20240327,103800,216345920,5340,5340,5340,5340,0
|
|
20240327,103700,216345920,5340,5340,5340,5340,100
|
|
20240327,103600,215811920,5340,5340,5340,5340,0
|
|
20240327,103500,215811920,5340,5340,5340,5340,356
|
|
20240327,103400,213910880,5360,5360,5360,5360,3
|
|
20240327,103300,213894800,5370,5370,5370,5370,0
|
|
20240327,103200,213894800,5370,5370,5370,5370,0
|
|
20240327,103100,213894800,5370,5370,5370,5370,1
|
|
20240327,103000,213889430,5330,5330,5330,5330,0
|
|
20240327,102900,213889430,5330,5330,5330,5330,0
|
|
20240327,102800,213889430,5330,5330,5330,5330,0
|
|
20240327,102700,213889430,5330,5330,5330,5330,13
|
|
20240327,102600,213820140,5330,5330,5330,5330,0
|
|
20240327,102500,213820140,5330,5330,5330,5330,200
|
|
20240327,102400,212754140,5330,5350,5350,5330,6
|
|
20240327,102300,212722060,5350,5350,5350,5350,255
|
|
20240327,102200,211357810,5350,5350,5350,5350,0
|
|
20240327,102100,211357810,5350,5350,5350,5350,41
|
|
20240327,102000,211138460,5320,5320,5320,5320,0
|
|
20240327,101900,211138460,5320,5320,5320,5320,0
|
|
20240327,101800,211138460,5320,5350,5350,5320,3000
|
|
20240327,101700,195153060,5350,5350,5350,5350,0
|
|
20240327,101600,195153060,5350,5350,5350,5350,1
|
|
20240327,101500,195147710,5360,5360,5360,5360,1
|
|
20240327,101400,195142350,5340,5340,5340,5340,0
|
|
20240327,101300,195142350,5340,5340,5340,5340,0
|
|
20240327,101200,195142350,5340,5340,5340,5340,0
|
|
20240327,101100,195142350,5340,5340,5340,5340,10
|
|
20240327,101000,195088950,5360,5350,5360,5350,101
|
|
20240327,100900,194547600,5360,5360,5360,5360,8
|
|
20240327,100800,194504720,5360,5360,5360,5360,92
|
|
20240327,100700,194011600,5370,5370,5370,5370,1
|
|
20240327,100600,194006230,5370,5370,5370,5370,1320
|
|
20240327,100500,186917830,5370,5370,5370,5370,25
|
|
20240327,100400,186783580,5370,5340,5370,5340,2771
|
|
20240327,100300,171986410,5340,5340,5340,5340,1205
|
|
20240327,100200,165551710,5340,5340,5340,5340,0
|
|
20240327,100100,165551710,5340,5340,5340,5340,30
|
|
20240327,100000,165391510,5340,5320,5340,5320,75
|
|
20240327,095900,164992310,5320,5320,5320,5320,0
|
|
20240327,095800,164992310,5320,5330,5330,5310,2265
|
|
20240327,095700,152948210,5330,5330,5330,5330,50
|
|
20240327,095600,152681710,5330,5330,5330,5320,1397
|
|
20240327,095500,145247700,5330,5330,5330,5330,111
|
|
20240327,095400,144656070,5330,5350,5350,5330,2082
|
|
20240327,095300,133551910,5340,5340,5340,5340,2
|
|
20240327,095200,133541230,5340,5340,5340,5340,3
|
|
20240327,095100,133525210,5330,5330,5330,5330,200
|
|
20240327,095000,132459210,5330,5330,5330,5330,20
|
|
20240327,094900,132352610,5330,5330,5330,5330,8
|
|
20240327,094800,132309970,5330,5330,5330,5330,0
|
|
20240327,094700,132309970,5330,5330,5330,5330,324
|
|
20240327,094600,130583050,5340,5360,5360,5340,3
|
|
20240327,094500,130567010,5330,5330,5330,5330,200
|
|
20240327,094400,129501010,5330,5330,5330,5330,31
|
|
20240327,094300,129335780,5350,5350,5350,5350,934
|
|
20240327,094200,124338880,5350,5340,5350,5320,5355
|
|
20240327,094100,95774640,5350,5350,5350,5350,0
|
|
20240327,094000,95774640,5350,5350,5350,5350,2
|
|
20240327,093900,95763940,5350,5350,5350,5350,0
|
|
20240327,093800,95763940,5350,5350,5350,5350,0
|
|
20240327,093700,95763940,5350,5350,5350,5350,100
|
|
20240327,093600,95228940,5350,5350,5350,5350,1
|
|
20240327,093500,95223590,5350,5350,5350,5350,0
|
|
20240327,093400,95223590,5350,5350,5350,5350,300
|
|
20240327,093300,93618590,5340,5370,5370,5340,79
|
|
20240327,093200,93195780,5350,5360,5360,5350,3823
|
|
20240327,093100,72716160,5370,5370,5370,5370,100
|
|
20240327,093000,72179160,5370,5370,5370,5370,120
|
|
20240327,092900,71534760,5380,5360,5380,5360,101
|
|
20240327,092800,70993380,5360,5360,5360,5360,407
|
|
20240327,092700,68811860,5360,5360,5360,5360,0
|
|
20240327,092600,68811860,5360,5360,5360,5360,980
|
|
20240327,092500,63559060,5360,5360,5360,5360,0
|
|
20240327,092400,63559060,5360,5360,5360,5360,400
|
|
20240327,092300,61415060,5360,5370,5370,5360,655
|
|
20240327,092200,57897720,5370,5380,5380,5370,3
|
|
20240327,092100,57881590,5380,5380,5380,5380,0
|
|
20240327,092000,57881590,5380,5370,5380,5370,44
|
|
20240327,091900,57645270,5370,5370,5380,5370,252
|
|
20240327,091800,56292020,5370,5370,5370,5370,80
|
|
20240327,091700,55862420,5370,5370,5370,5370,1242
|
|
20240327,091600,49192880,5370,5370,5370,5370,550
|
|
20240327,091500,46239380,5360,5360,5360,5360,0
|
|
20240327,091400,46239380,5360,5370,5370,5360,4
|
|
20240327,091300,46217910,5370,5370,5370,5360,442
|
|
20240327,091200,43846220,5360,5360,5360,5360,0
|
|
20240327,091100,43846220,5360,5370,5370,5360,3
|
|
20240327,091000,43830130,5370,5360,5370,5360,1394
|
|
20240327,090900,36358280,5350,5350,5350,5350,0
|
|
20240327,090800,36358280,5350,5360,5360,5350,10
|
|
20240327,090700,36304700,5360,5360,5360,5360,97
|
|
20240327,090600,35784780,5360,5360,5360,5360,101
|
|
20240327,090500,35243420,5350,5350,5350,5350,501
|
|
20240327,090400,32563070,5350,5340,5350,5330,2848
|
|
20240327,090300,17350450,5350,5360,5360,5350,712
|
|
20240327,090200,13540240,5360,5360,5360,5360,2248
|
|
20240327,090100,1490960,5360,5370,5370,5360,186
|
|
20240327,090000,493140,5380,5360,5380,5360,92
|