592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,184900,782538000,5480,5480,5480,5480,3236
|
|
20240328,184800,782538000,5480,5480,5480,5480,0
|
|
20240328,184700,782538000,5480,5480,5480,5480,0
|
|
20240328,184600,782538000,5480,5480,5480,5480,0
|
|
20240328,184500,782538000,5480,5480,5480,5480,0
|
|
20240328,184400,782538000,5480,5480,5480,5480,0
|
|
20240328,184300,782538000,5480,5480,5480,5480,0
|
|
20240328,184200,782538000,5480,5480,5480,5480,0
|
|
20240328,184100,782538000,5480,5480,5480,5480,0
|
|
20240328,184000,782538000,5480,5480,5480,5480,0
|
|
20240328,183900,782538000,5480,5480,5480,5480,0
|
|
20240328,183800,782538000,5480,5480,5480,5480,0
|
|
20240328,183700,782538000,5480,5480,5480,5480,0
|
|
20240328,183600,782538000,5480,5480,5480,5480,0
|
|
20240328,183500,782538000,5480,5480,5480,5480,0
|
|
20240328,183400,782538000,5480,5480,5480,5480,0
|
|
20240328,183300,782538000,5480,5480,5480,5480,0
|
|
20240328,183200,782538000,5480,5480,5480,5480,0
|
|
20240328,183100,782538000,5480,5480,5480,5480,0
|
|
20240328,183000,782538000,5480,5480,5480,5480,0
|
|
20240328,182900,782538000,5480,5480,5480,5480,0
|
|
20240328,182800,782538000,5480,5480,5480,5480,0
|
|
20240328,182700,782538000,5480,5480,5480,5480,0
|
|
20240328,182600,782538000,5480,5480,5480,5480,0
|
|
20240328,182500,782538000,5480,5480,5480,5480,0
|
|
20240328,182400,782538000,5480,5480,5480,5480,0
|
|
20240328,182300,782538000,5480,5480,5480,5480,0
|
|
20240328,182200,782538000,5480,5480,5480,5480,0
|
|
20240328,182100,782538000,5480,5480,5480,5480,0
|
|
20240328,182000,782538000,5480,5480,5480,5480,0
|
|
20240328,181900,782538000,5480,5480,5480,5480,3236
|
|
20240328,181800,782538000,5480,5480,5480,5480,0
|
|
20240328,181700,782538000,5480,5480,5480,5480,0
|
|
20240328,181600,782538000,5480,5480,5480,5480,0
|
|
20240328,181500,782538000,5480,5480,5480,5480,0
|
|
20240328,181400,782538000,5480,5480,5480,5480,0
|
|
20240328,181300,782538000,5480,5480,5480,5480,0
|
|
20240328,181200,782538000,5480,5480,5480,5480,0
|
|
20240328,181100,782538000,5480,5480,5480,5480,0
|
|
20240328,181000,782538000,5480,5480,5480,5480,0
|
|
20240328,180900,782538000,5480,5480,5480,5480,0
|
|
20240328,180800,782538000,5480,5480,5480,5480,0
|
|
20240328,180700,782538000,5480,5480,5480,5480,0
|
|
20240328,180600,782538000,5480,5480,5480,5480,0
|
|
20240328,180500,782538000,5480,5480,5480,5480,0
|
|
20240328,180400,782538000,5480,5480,5480,5480,0
|
|
20240328,180300,782538000,5480,5480,5480,5480,0
|
|
20240328,180200,782538000,5480,5480,5480,5480,0
|
|
20240328,180100,782538000,5480,5480,5480,5480,0
|
|
20240328,180000,782538000,5480,5480,5480,5480,0
|
|
20240328,175900,782538000,5480,5480,5480,5480,0
|
|
20240328,175800,782538000,5480,5480,5480,5480,0
|
|
20240328,175700,782538000,5480,5480,5480,5480,0
|
|
20240328,175600,782538000,5480,5480,5480,5480,0
|
|
20240328,175500,782538000,5480,5480,5480,5480,0
|
|
20240328,175400,782538000,5480,5480,5480,5480,0
|
|
20240328,175300,782538000,5480,5480,5480,5480,0
|
|
20240328,175200,782538000,5480,5480,5480,5480,0
|
|
20240328,175100,782538000,5480,5480,5480,5480,0
|
|
20240328,175000,782538000,5480,5480,5480,5480,0
|
|
20240328,174900,782538000,5480,5480,5480,5480,3236
|
|
20240328,174800,782538000,5480,5480,5480,5480,0
|
|
20240328,174700,782538000,5480,5480,5480,5480,0
|
|
20240328,174600,782538000,5480,5480,5480,5480,0
|
|
20240328,174500,782538000,5480,5480,5480,5480,0
|
|
20240328,174400,782538000,5480,5480,5480,5480,0
|
|
20240328,174300,782538000,5480,5480,5480,5480,0
|
|
20240328,174200,782538000,5480,5480,5480,5480,0
|
|
20240328,174100,782538000,5480,5480,5480,5480,0
|
|
20240328,174000,782538000,5480,5480,5480,5480,0
|
|
20240328,173900,782538000,5480,5480,5480,5480,0
|
|
20240328,173800,782538000,5480,5480,5480,5480,0
|
|
20240328,173700,782538000,5480,5480,5480,5480,0
|
|
20240328,173600,782538000,5480,5480,5480,5480,0
|
|
20240328,173500,782538000,5480,5480,5480,5480,0
|
|
20240328,173400,782538000,5480,5480,5480,5480,0
|
|
20240328,173300,782538000,5480,5480,5480,5480,0
|
|
20240328,173200,782538000,5480,5480,5480,5480,0
|
|
20240328,173100,782538000,5480,5480,5480,5480,0
|
|
20240328,173000,782538000,5480,5480,5480,5480,0
|
|
20240328,172900,782538000,5480,5480,5480,5480,0
|
|
20240328,172800,782538000,5480,5480,5480,5480,0
|
|
20240328,172700,782538000,5480,5480,5480,5480,0
|
|
20240328,172600,782538000,5480,5480,5480,5480,0
|
|
20240328,172500,782538000,5480,5480,5480,5480,0
|
|
20240328,172400,782538000,5480,5480,5480,5480,0
|
|
20240328,172300,782538000,5480,5480,5480,5480,0
|
|
20240328,172200,782538000,5480,5480,5480,5480,0
|
|
20240328,172100,782538000,5480,5480,5480,5480,0
|
|
20240328,172000,782538000,5480,5480,5480,5480,0
|
|
20240328,171900,782538000,5480,5480,5480,5480,3236
|
|
20240328,171800,782538000,5480,5480,5480,5480,0
|
|
20240328,171700,782538000,5480,5480,5480,5480,0
|
|
20240328,171600,782538000,5480,5480,5480,5480,0
|
|
20240328,171500,782538000,5480,5480,5480,5480,0
|
|
20240328,171400,782538000,5480,5480,5480,5480,0
|
|
20240328,171300,782538000,5480,5480,5480,5480,0
|
|
20240328,171200,782538000,5480,5480,5480,5480,0
|
|
20240328,171100,782538000,5480,5480,5480,5480,0
|
|
20240328,171000,782538000,5480,5480,5480,5480,0
|
|
20240328,170900,782538000,5480,5480,5480,5480,0
|
|
20240328,170800,782538000,5480,5480,5480,5480,0
|
|
20240328,170700,782538000,5480,5480,5480,5480,0
|
|
20240328,170600,782538000,5480,5480,5480,5480,0
|
|
20240328,170500,782538000,5480,5480,5480,5480,0
|
|
20240328,170400,782538000,5480,5480,5480,5480,0
|
|
20240328,170300,782538000,5480,5480,5480,5480,0
|
|
20240328,170200,782538000,5480,5480,5480,5480,0
|
|
20240328,170100,782538000,5480,5480,5480,5480,0
|
|
20240328,170000,782538000,5480,5480,5480,5480,0
|
|
20240328,165900,782538000,5480,5480,5480,5480,0
|
|
20240328,165800,782538000,5480,5480,5480,5480,0
|
|
20240328,165700,782538000,5480,5480,5480,5480,0
|
|
20240328,165600,782538000,5480,5480,5480,5480,0
|
|
20240328,165500,782538000,5480,5480,5480,5480,0
|
|
20240328,165400,782538000,5480,5480,5480,5480,0
|
|
20240328,165300,782538000,5480,5480,5480,5480,0
|
|
20240328,165200,782538000,5480,5480,5480,5480,0
|
|
20240328,165100,782538000,5480,5480,5480,5480,0
|
|
20240328,165000,782538000,5480,5480,5480,5480,0
|
|
20240328,164900,782538000,5480,5480,5480,5480,3236
|
|
20240328,164800,782538000,5480,5480,5480,5480,0
|
|
20240328,164700,782538000,5480,5480,5480,5480,0
|
|
20240328,164600,782538000,5480,5480,5480,5480,0
|
|
20240328,164500,782538000,5480,5480,5480,5480,0
|
|
20240328,164400,782538000,5480,5480,5480,5480,0
|
|
20240328,164300,782538000,5480,5480,5480,5480,0
|
|
20240328,164200,782538000,5480,5480,5480,5480,0
|
|
20240328,164100,782538000,5480,5480,5480,5480,0
|
|
20240328,164000,782538000,5480,5480,5480,5480,0
|
|
20240328,163900,782538000,5480,5480,5480,5480,0
|
|
20240328,163800,782538000,5480,5480,5480,5480,0
|
|
20240328,163700,782538000,5480,5480,5480,5480,0
|
|
20240328,163600,782538000,5480,5480,5480,5480,0
|
|
20240328,163500,782538000,5480,5480,5480,5480,0
|
|
20240328,163400,782538000,5480,5480,5480,5480,0
|
|
20240328,163300,782538000,5480,5480,5480,5480,0
|
|
20240328,163200,782538000,5480,5480,5480,5480,0
|
|
20240328,163100,782538000,5480,5480,5480,5480,0
|
|
20240328,163000,782538000,5480,5480,5480,5480,0
|
|
20240328,162900,782538000,5480,5480,5480,5480,0
|
|
20240328,162800,782538000,5480,5480,5480,5480,0
|
|
20240328,162700,782538000,5480,5480,5480,5480,0
|
|
20240328,162600,782538000,5480,5480,5480,5480,0
|
|
20240328,162500,782538000,5480,5480,5480,5480,0
|
|
20240328,162400,782538000,5480,5480,5480,5480,0
|
|
20240328,162300,782538000,5480,5480,5480,5480,0
|
|
20240328,162200,782538000,5480,5480,5480,5480,0
|
|
20240328,162100,782538000,5480,5480,5480,5480,0
|
|
20240328,162000,782538000,5480,5480,5480,5480,0
|
|
20240328,161900,782538000,5480,5480,5480,5480,3236
|
|
20240328,161800,782538000,5480,5480,5480,5480,0
|
|
20240328,161700,782538000,5480,5480,5480,5480,0
|
|
20240328,161600,782538000,5480,5480,5480,5480,0
|
|
20240328,161500,782538000,5480,5480,5480,5480,0
|
|
20240328,161400,782538000,5480,5480,5480,5480,0
|
|
20240328,161300,782538000,5480,5480,5480,5480,0
|
|
20240328,161200,782538000,5480,5480,5480,5480,0
|
|
20240328,161100,782538000,5480,5480,5480,5480,0
|
|
20240328,161000,782538000,5480,5480,5480,5480,0
|
|
20240328,160900,782538000,5480,5480,5480,5480,0
|
|
20240328,160800,782538000,5480,5480,5480,5480,0
|
|
20240328,160700,782538000,5480,5480,5480,5480,0
|
|
20240328,160600,782538000,5480,5480,5480,5480,0
|
|
20240328,160500,782538000,5480,5480,5480,5480,0
|
|
20240328,160400,782538000,5480,5480,5480,5480,0
|
|
20240328,160300,782538000,5480,5480,5480,5480,0
|
|
20240328,160200,782538000,5480,5480,5480,5480,0
|
|
20240328,160100,782538000,5480,5480,5480,5480,0
|
|
20240328,160000,782538000,5480,5480,5480,5480,0
|
|
20240328,155900,782538000,5480,5480,5480,5480,0
|
|
20240328,155800,782538000,5480,5480,5480,5480,0
|
|
20240328,155700,782538000,5480,5480,5480,5480,0
|
|
20240328,155600,782538000,5480,5480,5480,5480,0
|
|
20240328,155500,782538000,5480,5480,5480,5480,0
|
|
20240328,155400,782538000,5480,5480,5480,5480,0
|
|
20240328,155300,782538000,5480,5480,5480,5480,0
|
|
20240328,155200,782538000,5480,5480,5480,5480,0
|
|
20240328,155100,782538000,5480,5480,5480,5480,0
|
|
20240328,155000,782538000,5480,5480,5480,5480,0
|
|
20240328,154900,782538000,5480,5480,5480,5480,3236
|
|
20240328,154800,782538000,5480,5480,5480,5480,0
|
|
20240328,154700,782538000,5480,5480,5480,5480,0
|
|
20240328,154600,782538000,5480,5480,5480,5480,0
|
|
20240328,154500,782538000,5480,5480,5480,5480,0
|
|
20240328,154400,782538000,5480,5480,5480,5480,0
|
|
20240328,154300,782538000,5480,5480,5480,5480,0
|
|
20240328,154200,782538000,5480,5480,5480,5480,0
|
|
20240328,154100,782538000,5480,5480,5480,5480,0
|
|
20240328,154000,782538000,5480,5480,5480,5480,0
|
|
20240328,153900,782538000,5480,5480,5480,5480,0
|
|
20240328,153800,782538000,5480,5480,5480,5480,0
|
|
20240328,153700,782538000,5480,5480,5480,5480,0
|
|
20240328,153600,782538000,5480,5480,5480,5480,0
|
|
20240328,153500,782538000,5480,5480,5480,5480,0
|
|
20240328,153400,782538000,5480,5480,5480,5480,0
|
|
20240328,153300,782538000,5480,5480,5480,5480,0
|
|
20240328,153200,782538000,5480,5480,5480,5480,0
|
|
20240328,153100,782538000,5480,5480,5480,5480,0
|
|
20240328,153000,782538000,5480,5480,5480,5480,3236
|
|
20240328,152900,764804720,5500,5500,5500,5500,0
|
|
20240328,152800,764804720,5500,5500,5500,5500,0
|
|
20240328,152700,764804720,5500,5500,5500,5500,0
|
|
20240328,152600,764804720,5500,5500,5500,5500,0
|
|
20240328,152500,764804720,5500,5500,5500,5500,0
|
|
20240328,152400,764804720,5500,5500,5500,5500,0
|
|
20240328,152300,764804720,5500,5500,5500,5500,0
|
|
20240328,152200,764804720,5500,5500,5500,5500,0
|
|
20240328,152100,764804720,5500,5500,5500,5500,0
|
|
20240328,152000,764804720,5500,5500,5500,5500,0
|
|
20240328,151900,764804720,5500,5470,5500,5460,1807
|
|
20240328,151800,754878460,5480,5480,5480,5470,70
|
|
20240328,151700,754494960,5460,5460,5460,5460,0
|
|
20240328,151600,754494960,5460,5470,5470,5460,397
|
|
20240328,151500,752326400,5490,5480,5490,5470,105
|
|
20240328,151400,751751980,5470,5470,5470,5450,1060
|
|
20240328,151300,745963330,5490,5480,5490,5480,23
|
|
20240328,151200,745837270,5480,5480,5490,5480,543
|
|
20240328,151100,742861610,5490,5480,5490,5480,64
|
|
20240328,151000,742510690,5490,5490,5490,5490,3
|
|
20240328,150900,742494220,5480,5480,5480,5480,0
|
|
20240328,150800,742494220,5480,5480,5480,5480,163
|
|
20240328,150700,741600980,5490,5490,5490,5490,8
|
|
20240328,150600,741557060,5490,5490,5490,5490,5
|
|
20240328,150500,741529610,5490,5490,5490,5490,1
|
|
20240328,150400,741524120,5490,5490,5490,5490,0
|
|
20240328,150300,741524120,5490,5490,5490,5490,1
|
|
20240328,150200,741518630,5490,5490,5490,5490,0
|
|
20240328,150100,741518630,5490,5490,5490,5490,0
|
|
20240328,150000,741518630,5490,5470,5490,5470,1670
|
|
20240328,145900,732380230,5470,5480,5480,5470,16
|
|
20240328,145800,732292680,5480,5470,5480,5470,357
|
|
20240328,145700,730337890,5470,5470,5470,5470,21
|
|
20240328,145600,730223020,5470,5470,5470,5470,225
|
|
20240328,145500,728992270,5470,5490,5490,5470,1162
|
|
20240328,145400,722628460,5480,5480,5480,5480,0
|
|
20240328,145300,722628460,5480,5480,5480,5480,146
|
|
20240328,145200,721828380,5480,5490,5500,5480,231
|
|
20240328,145100,720560250,5500,5500,5500,5500,8
|
|
20240328,145000,720516250,5490,5500,5500,5490,41
|
|
20240328,144900,720291120,5490,5500,5510,5490,490
|
|
20240328,144800,717593210,5500,5510,5510,5500,3549
|
|
20240328,144700,698073600,5510,5510,5510,5510,2
|
|
20240328,144600,698062580,5500,5510,5520,5500,38
|
|
20240328,144500,697853460,5510,5510,5510,5510,440
|
|
20240328,144400,695429060,5510,5500,5520,5500,534
|
|
20240328,144300,692486830,5510,5510,5510,5510,1022
|
|
20240328,144200,686855610,5510,5490,5510,5490,454
|
|
20240328,144100,684354370,5500,5500,5500,5490,762
|
|
20240328,144000,680164110,5480,5490,5490,5480,10
|
|
20240328,143900,680109260,5490,5490,5490,5490,4
|
|
20240328,143800,680087300,5480,5500,5500,5480,623
|
|
20240328,143700,676661000,5480,5480,5480,5480,11
|
|
20240328,143600,676600720,5500,5480,5500,5480,1001
|
|
20240328,143500,671102040,5470,5470,5470,5460,277
|
|
20240328,143400,669587000,5460,5460,5460,5460,0
|
|
20240328,143300,669587000,5460,5460,5460,5460,6
|
|
20240328,143200,669554240,5460,5460,5460,5460,15
|
|
20240328,143100,669472340,5460,5460,5460,5460,405
|
|
20240328,143000,667261040,5460,5460,5460,5460,6
|
|
20240328,142900,667228280,5460,5460,5460,5460,176
|
|
20240328,142800,666267320,5460,5460,5460,5460,15
|
|
20240328,142700,666185420,5460,5490,5490,5460,39
|
|
20240328,142600,665972450,5480,5450,5480,5450,1010
|
|
20240328,142500,660437950,5440,5450,5450,5440,58
|
|
20240328,142400,660122330,5450,5460,5460,5450,1661
|
|
20240328,142300,651054130,5460,5480,5480,5460,56
|
|
20240328,142200,650748350,5460,5460,5460,5460,5
|
|
20240328,142100,650721050,5460,5460,5460,5460,43
|
|
20240328,142000,650486270,5460,5460,5460,5460,9
|
|
20240328,141900,650437130,5450,5450,5450,5450,52
|
|
20240328,141800,650153730,5450,5450,5450,5450,14
|
|
20240328,141700,650077430,5450,5450,5450,5450,227
|
|
20240328,141600,648840280,5450,5460,5460,5450,1005
|
|
20240328,141500,643353030,5450,5450,5450,5450,47
|
|
20240328,141400,643096880,5440,5450,5460,5440,284
|
|
20240328,141300,641549040,5440,5460,5460,5440,123
|
|
20240328,141200,640879840,5430,5430,5430,5430,11
|
|
20240328,141100,640820110,5430,5430,5430,5430,56
|
|
20240328,141000,640516030,5430,5430,5430,5430,43
|
|
20240328,140900,640282540,5430,5430,5430,5430,0
|
|
20240328,140800,640282540,5430,5430,5430,5430,171
|
|
20240328,140700,639354010,5430,5430,5430,5430,10
|
|
20240328,140600,639299710,5430,5430,5430,5430,56
|
|
20240328,140500,638995630,5430,5430,5430,5430,11
|
|
20240328,140400,638935900,5430,5440,5440,5430,1348
|
|
20240328,140300,631615190,5430,5430,5430,5430,11
|
|
20240328,140200,631555460,5430,5440,5440,5430,375
|
|
20240328,140100,629515880,5440,5450,5460,5440,24
|
|
20240328,140000,629385090,5450,5450,5450,5450,24
|
|
20240328,135900,629254290,5460,5460,5460,5450,61
|
|
20240328,135800,628921780,5440,5440,5440,5440,1424
|
|
20240328,135700,621175220,5450,5460,5460,5450,210
|
|
20240328,135600,620029670,5450,5440,5450,5440,183
|
|
20240328,135500,619032650,5450,5450,5450,5440,289
|
|
20240328,135400,617457660,5440,5440,5440,5440,51
|
|
20240328,135300,617180220,5440,5440,5440,5440,5
|
|
20240328,135200,617153020,5450,5460,5460,5450,3545
|
|
20240328,135100,597822410,5460,5460,5460,5460,0
|
|
20240328,135000,597822410,5460,5460,5480,5460,81
|
|
20240328,134900,597379880,5470,5460,5470,5460,217
|
|
20240328,134800,596195050,5460,5460,5460,5460,5
|
|
20240328,134700,596167750,5460,5460,5460,5460,42
|
|
20240328,134600,595938430,5460,5460,5460,5460,5
|
|
20240328,134500,595911130,5460,5470,5470,5460,149
|
|
20240328,134400,595096590,5460,5460,5460,5460,6
|
|
20240328,134300,595063830,5460,5470,5470,5460,840
|
|
20240328,134200,590469360,5470,5480,5480,5470,6
|
|
20240328,134100,590436530,5470,5480,5480,5470,2103
|
|
20240328,134000,578913500,5480,5480,5480,5480,21
|
|
20240328,133900,578798420,5480,5480,5480,5480,26
|
|
20240328,133800,578655940,5480,5480,5480,5480,11
|
|
20240328,133700,578595660,5480,5490,5490,5480,95
|
|
20240328,133600,578074540,5490,5490,5490,5490,7
|
|
20240328,133500,578036110,5490,5490,5490,5490,29
|
|
20240328,133400,577876900,5490,5490,5510,5490,166
|
|
20240328,133300,576965360,5490,5490,5490,5480,54
|
|
20240328,133200,576669040,5500,5490,5500,5490,135
|
|
20240328,133100,575927870,5490,5490,5490,5490,39
|
|
20240328,133000,575713760,5510,5480,5510,5480,14
|
|
20240328,132900,575636950,5510,5480,5510,5480,46
|
|
20240328,132800,575384810,5510,5510,5510,5510,1
|
|
20240328,132700,575379300,5480,5480,5480,5480,11
|
|
20240328,132600,575319020,5480,5480,5480,5480,14
|
|
20240328,132500,575242300,5480,5480,5480,5480,312
|
|
20240328,132400,573532540,5480,5480,5480,5480,0
|
|
20240328,132300,573532540,5480,5480,5480,5480,14
|
|
20240328,132200,573455820,5480,5480,5480,5480,11
|
|
20240328,132100,573395540,5510,5510,5510,5510,18
|
|
20240328,132000,573296360,5480,5480,5480,5480,12
|
|
20240328,131900,573230600,5470,5470,5470,5470,40
|
|
20240328,131800,573011800,5470,5470,5470,5470,11
|
|
20240328,131700,572951630,5470,5470,5470,5470,0
|
|
20240328,131600,572951630,5470,5470,5470,5470,20
|
|
20240328,131500,572842230,5470,5480,5480,5470,264
|
|
20240328,131400,571396910,5480,5480,5480,5480,5
|
|
20240328,131300,571369510,5480,5480,5480,5480,7
|
|
20240328,131200,571331150,5480,5480,5480,5480,84
|
|
20240328,131100,570870830,5480,5480,5480,5480,139
|
|
20240328,131000,570109110,5480,5480,5480,5480,5
|
|
20240328,130900,570081710,5480,5480,5480,5480,15
|
|
20240328,130800,569999510,5480,5480,5480,5480,5
|
|
20240328,130700,569972110,5480,5480,5480,5480,12
|
|
20240328,130600,569906350,5520,5480,5520,5480,14
|
|
20240328,130500,569829430,5480,5480,5480,5480,5
|
|
20240328,130400,569802030,5480,5480,5480,5480,6
|
|
20240328,130300,569769150,5480,5490,5500,5480,10051
|
|
20240328,130200,514645420,5490,5500,5500,5490,898
|
|
20240328,130100,509711000,5500,5500,5500,5500,5
|
|
20240328,130000,509683500,5500,5500,5500,5500,187
|
|
20240328,125900,508655000,5500,5500,5500,5500,14
|
|
20240328,125800,508578000,5510,5520,5520,5510,538
|
|
20240328,125700,505613610,5510,5510,5510,5510,11
|
|
20240328,125600,505553000,5510,5510,5510,5510,30
|
|
20240328,125500,505387700,5510,5520,5520,5510,22
|
|
20240328,125400,505266470,5510,5510,5510,5510,0
|
|
20240328,125300,505266470,5510,5530,5530,5510,114
|
|
20240328,125200,504636330,5530,5510,5530,5510,31
|
|
20240328,125100,504465310,5520,5500,5520,5500,36
|
|
20240328,125000,504266990,5520,5500,5520,5500,1002
|
|
20240328,124900,498755830,5510,5510,5510,5510,164
|
|
20240328,124800,497852190,5510,5510,5530,5510,123
|
|
20240328,124700,497172430,5530,5520,5530,5520,8
|
|
20240328,124600,497128260,5510,5510,5510,5510,11
|
|
20240328,124500,497067650,5520,5520,5520,5520,201
|
|
20240328,124400,495958130,5510,5510,5510,5510,11
|
|
20240328,124300,495897520,5520,5510,5520,5510,1204
|
|
20240328,124200,489251880,5500,5490,5510,5490,56
|
|
20240328,124100,488944000,5510,5510,5510,5510,3
|
|
20240328,124000,488927470,5480,5510,5520,5480,10
|
|
20240328,123900,488872500,5480,5520,5520,5480,8
|
|
20240328,123800,488828580,5480,5520,5520,5480,17
|
|
20240328,123700,488735300,5480,5480,5510,5480,1006
|
|
20240328,123600,483192600,5510,5510,5510,5510,2
|
|
20240328,123500,483181580,5480,5480,5480,5480,21
|
|
20240328,123400,483066500,5510,5510,5510,5510,2
|
|
20240328,123300,483055480,5480,5480,5480,5480,11
|
|
20240328,123200,482995200,5480,5480,5480,5480,0
|
|
20240328,123100,482995200,5480,5490,5510,5480,722
|
|
20240328,123000,479019400,5490,5500,5510,5490,136
|
|
20240328,122900,478270460,5480,5470,5480,5470,204
|
|
20240328,122800,477152600,5460,5480,5480,5460,7
|
|
20240328,122700,477114360,5470,5470,5470,5470,5
|
|
20240328,122600,477087010,5500,5450,5510,5450,3326
|
|
20240328,122500,458788110,5450,5450,5450,5450,5
|
|
20240328,122400,458760860,5450,5450,5450,5450,15
|
|
20240328,122300,458679110,5450,5470,5470,5450,1505
|
|
20240328,122200,450446860,5450,5450,5450,5450,147
|
|
20240328,122100,449645710,5450,5450,5450,5450,15
|
|
20240328,122000,449563960,5450,5450,5450,5450,5
|
|
20240328,121900,449536710,5450,5450,5450,5450,6
|
|
20240328,121800,449504010,5450,5450,5450,5450,6
|
|
20240328,121700,449471310,5450,5450,5450,5450,16
|
|
20240328,121600,449384110,5460,5460,5460,5460,652
|
|
20240328,121500,445824190,5460,5460,5460,5460,7
|
|
20240328,121400,445785970,5460,5460,5460,5460,14
|
|
20240328,121300,445709530,5460,5460,5460,5460,0
|
|
20240328,121200,445709530,5460,5460,5470,5460,17
|
|
20240328,121100,445616660,5460,5460,5460,5460,9
|
|
20240328,121000,445567520,5460,5460,5460,5460,531
|
|
20240328,120900,442668260,5450,5450,5450,5450,0
|
|
20240328,120800,442668260,5450,5440,5450,5440,172
|
|
20240328,120700,441730920,5440,5440,5440,5440,15
|
|
20240328,120600,441649320,5450,5450,5450,5450,220
|
|
20240328,120500,440450320,5440,5440,5440,5440,162
|
|
20240328,120400,439569040,5440,5440,5440,5440,9
|
|
20240328,120300,439520080,5440,5440,5440,5440,12
|
|
20240328,120200,439454800,5440,5440,5440,5440,0
|
|
20240328,120100,439454800,5440,5440,5450,5440,14
|
|
20240328,120000,439378610,5460,5450,5460,5450,3364
|
|
20240328,115900,421044780,5450,5450,5450,5450,11
|
|
20240328,115800,420984830,5460,5460,5460,5460,91
|
|
20240328,115700,420487970,5450,5450,5450,5450,314
|
|
20240328,115600,418776670,5450,5450,5450,5450,6
|
|
20240328,115500,418743970,5450,5450,5450,5450,5
|
|
20240328,115400,418716720,5450,5450,5450,5450,6
|
|
20240328,115300,418684020,5450,5460,5460,5450,115
|
|
20240328,115200,418056270,5450,5450,5450,5450,957
|
|
20240328,115100,412840620,5450,5460,5460,5450,1387
|
|
20240328,115000,405272600,5460,5460,5460,5460,22
|
|
20240328,114900,405152480,5460,5460,5460,5460,0
|
|
20240328,114800,405152480,5460,5460,5460,5460,5
|
|
20240328,114700,405125180,5460,5460,5470,5460,17
|
|
20240328,114600,405032340,5460,5460,5460,5460,5
|
|
20240328,114500,405005040,5460,5460,5460,5460,6
|
|
20240328,114400,404972280,5460,5470,5470,5460,10
|
|
20240328,114300,404917630,5460,5460,5460,5460,15
|
|
20240328,114200,404835730,5460,5460,5460,5460,5
|
|
20240328,114100,404808430,5460,5460,5460,5460,57
|
|
20240328,114000,404497210,5460,5470,5470,5460,40
|
|
20240328,113900,404278570,5470,5470,5470,5470,1
|
|
20240328,113800,404273100,5460,5460,5460,5460,12
|
|
20240328,113700,404207580,5460,5460,5460,5460,5
|
|
20240328,113600,404180280,5460,5460,5460,5460,17
|
|
20240328,113500,404087460,5460,5460,5460,5460,5
|
|
20240328,113400,404060160,5460,5460,5460,5460,6
|
|
20240328,113300,404027400,5470,5470,5470,5460,41
|
|
20240328,113200,403803510,5470,5450,5470,5450,275
|
|
20240328,113100,402304380,5450,5450,5450,5450,5
|
|
20240328,113000,402277130,5450,5450,5450,5450,134
|
|
20240328,112900,401546830,5450,5450,5450,5450,189
|
|
20240328,112800,400516780,5450,5460,5460,5450,234
|
|
20240328,112700,399240820,5450,5450,5450,5450,468
|
|
20240328,112600,396690220,5450,5450,5450,5450,159
|
|
20240328,112500,395823670,5450,5460,5460,5450,1425
|
|
20240328,112400,388043220,5480,5460,5480,5460,605
|
|
20240328,112300,384732920,5460,5460,5460,5460,6
|
|
20240328,112200,384700160,5460,5460,5460,5460,17
|
|
20240328,112100,384607340,5460,5460,5460,5460,0
|
|
20240328,112000,384607340,5460,5460,5460,5460,11
|
|
20240328,111900,384547280,5460,5470,5470,5460,309
|
|
20240328,111800,382859140,5460,5460,5460,5460,13
|
|
20240328,111700,382788160,5470,5470,5470,5470,200
|
|
20240328,111600,381694160,5460,5460,5470,5460,44
|
|
20240328,111500,381453700,5470,5470,5470,5470,0
|
|
20240328,111400,381453700,5470,5470,5470,5470,5
|
|
20240328,111300,381426350,5460,5480,5480,5460,1249
|
|
20240328,111200,374596790,5480,5480,5480,5480,961
|
|
20240328,111100,369330510,5480,5480,5480,5480,34
|
|
20240328,111000,369144190,5490,5490,5490,5490,2
|
|
20240328,110900,369133210,5490,5490,5490,5490,0
|
|
20240328,110800,369133210,5490,5490,5490,5490,100
|
|
20240328,110700,368584210,5490,5490,5490,5490,2
|
|
20240328,110600,368573230,5490,5490,5490,5490,0
|
|
20240328,110500,368573230,5490,5490,5490,5490,0
|
|
20240328,110400,368573230,5490,5490,5490,5490,0
|
|
20240328,110300,368573230,5490,5490,5490,5490,0
|
|
20240328,110200,368573230,5490,5490,5490,5490,0
|
|
20240328,110100,368573230,5490,5490,5490,5490,214
|
|
20240328,110000,367398370,5500,5500,5500,5500,48
|
|
20240328,105900,367134370,5510,5510,5510,5510,0
|
|
20240328,105800,367134370,5510,5510,5510,5510,100
|
|
20240328,105700,366583370,5510,5490,5510,5490,36
|
|
20240328,105600,366385090,5490,5490,5490,5490,223
|
|
20240328,105500,365160820,5510,5510,5510,5510,0
|
|
20240328,105400,365160820,5510,5510,5510,5510,2
|
|
20240328,105300,365149800,5500,5500,5500,5500,233
|
|
20240328,105200,363868300,5500,5500,5500,5500,0
|
|
20240328,105100,363868300,5500,5500,5500,5500,160
|
|
20240328,105000,362988300,5520,5490,5520,5490,29
|
|
20240328,104900,362829060,5490,5480,5490,5480,2097
|
|
20240328,104800,351320500,5480,5480,5480,5480,95
|
|
20240328,104700,350799900,5490,5480,5490,5480,66
|
|
20240328,104600,350438110,5480,5490,5490,5480,100
|
|
20240328,104500,349889130,5480,5480,5480,5480,64
|
|
20240328,104400,349538410,5490,5490,5490,5480,508
|
|
20240328,104300,346752650,5490,5500,5500,5490,8191
|
|
20240328,104200,301782860,5490,5490,5490,5490,0
|
|
20240328,104100,301782860,5490,5490,5490,5490,500
|
|
20240328,104000,299037860,5500,5500,5500,5500,5
|
|
20240328,103900,299010360,5500,5500,5500,5500,145
|
|
20240328,103800,298212860,5500,5510,5510,5500,515
|
|
20240328,103700,295380140,5520,5520,5520,5520,15
|
|
20240328,103600,295297340,5520,5520,5520,5520,35
|
|
20240328,103500,295104140,5530,5530,5530,5530,2
|
|
20240328,103400,295093080,5530,5530,5530,5530,0
|
|
20240328,103300,295093080,5530,5530,5530,5530,0
|
|
20240328,103200,295093080,5530,5530,5530,5530,78
|
|
20240328,103100,294661740,5530,5500,5530,5500,150
|
|
20240328,103000,293834040,5500,5510,5510,5500,3200
|
|
20240328,102900,276222590,5510,5510,5510,5510,520
|
|
20240328,102800,273357390,5540,5540,5540,5540,0
|
|
20240328,102700,273357390,5540,5540,5540,5540,5
|
|
20240328,102600,273329690,5510,5510,5510,5510,0
|
|
20240328,102500,273329690,5510,5520,5520,5510,167
|
|
20240328,102400,272409510,5540,5540,5540,5540,0
|
|
20240328,102300,272409510,5540,5540,5540,5540,0
|
|
20240328,102200,272409510,5540,5540,5540,5540,1
|
|
20240328,102100,272403970,5510,5510,5510,5510,0
|
|
20240328,102000,272403970,5510,5510,5510,5510,939
|
|
20240328,101900,267230080,5510,5510,5510,5510,0
|
|
20240328,101800,267230080,5510,5510,5510,5510,10
|
|
20240328,101700,267174980,5510,5530,5530,5510,2959
|
|
20240328,101600,250838110,5560,5540,5560,5540,46
|
|
20240328,101500,250583250,5520,5520,5520,5520,0
|
|
20240328,101400,250583250,5520,5530,5530,5520,2312
|
|
20240328,101300,237798030,5540,5540,5540,5540,238
|
|
20240328,101200,236479510,5550,5550,5550,5550,335
|
|
20240328,101100,234620260,5560,5560,5560,5560,7
|
|
20240328,101000,234581340,5560,5550,5560,5540,3958
|
|
20240328,100900,212647780,5550,5550,5550,5550,0
|
|
20240328,100800,212647780,5550,5550,5550,5540,1127
|
|
20240328,100700,206394800,5550,5550,5550,5550,0
|
|
20240328,100600,206394800,5550,5550,5550,5550,0
|
|
20240328,100500,206394800,5550,5550,5550,5550,0
|
|
20240328,100400,206394800,5550,5550,5550,5550,20
|
|
20240328,100300,206283800,5550,5560,5560,5550,299
|
|
20240328,100200,204624320,5560,5560,5560,5560,100
|
|
20240328,100100,204068320,5570,5570,5570,5570,0
|
|
20240328,100000,204068320,5570,5550,5570,5550,193
|
|
20240328,095900,202995820,5520,5550,5550,5520,2100
|
|
20240328,095800,191369500,5560,5560,5560,5560,0
|
|
20240328,095700,191369500,5560,5560,5560,5560,2
|
|
20240328,095600,191358380,5560,5550,5560,5550,754
|
|
20240328,095500,187172680,5550,5550,5550,5550,2
|
|
20240328,095400,187161580,5550,5550,5550,5550,0
|
|
20240328,095300,187161580,5550,5540,5550,5540,1184
|
|
20240328,095200,180598660,5540,5540,5540,5540,233
|
|
20240328,095100,179307840,5550,5550,5550,5550,1
|
|
20240328,095000,179302290,5540,5550,5550,5540,43
|
|
20240328,094900,179063970,5560,5560,5560,5560,4
|
|
20240328,094800,179041730,5570,5570,5570,5570,0
|
|
20240328,094700,179041730,5570,5570,5570,5570,0
|
|
20240328,094600,179041730,5570,5570,5570,5570,5
|
|
20240328,094500,179013880,5570,5570,5570,5570,59
|
|
20240328,094400,178685250,5550,5550,5550,5550,515
|
|
20240328,094300,175827000,5550,5550,5550,5550,185
|
|
20240328,094200,174800250,5560,5560,5560,5560,0
|
|
20240328,094100,174800250,5560,5560,5560,5560,100
|
|
20240328,094000,174244250,5560,5560,5560,5560,2
|
|
20240328,093900,174233130,5560,5560,5560,5560,0
|
|
20240328,093800,174233130,5560,5560,5560,5520,3506
|
|
20240328,093700,154831590,5540,5560,5560,5540,1127
|
|
20240328,093600,148578970,5560,5570,5570,5560,274
|
|
20240328,093500,147055510,5570,5560,5570,5560,11
|
|
20240328,093400,146994250,5560,5560,5560,5560,18
|
|
20240328,093300,146894170,5570,5570,5570,5570,0
|
|
20240328,093200,146894170,5570,5570,5570,5560,357
|
|
20240328,093100,144908280,5570,5580,5580,5570,204
|
|
20240328,093000,143769970,5580,5600,5600,5580,87
|
|
20240328,092900,143284490,5600,5590,5600,5590,237
|
|
20240328,092800,141957410,5600,5600,5600,5600,365
|
|
20240328,092700,139913410,5610,5610,5610,5610,26
|
|
20240328,092600,139767550,5610,5590,5630,5570,10238
|
|
20240328,092500,82360970,5590,5570,5590,5550,1761
|
|
20240328,092400,72531550,5560,5560,5560,5560,506
|
|
20240328,092300,69718190,5550,5550,5550,5550,0
|
|
20240328,092200,69718190,5550,5550,5550,5550,190
|
|
20240328,092100,68663690,5550,5550,5550,5550,7
|
|
20240328,092000,68624840,5570,5570,5570,5570,1
|
|
20240328,091900,68619270,5560,5560,5560,5560,906
|
|
20240328,091800,63581910,5570,5560,5570,5540,160
|
|
20240328,091700,62695030,5550,5570,5570,5550,1936
|
|
20240328,091600,51931400,5570,5560,5570,5560,102
|
|
20240328,091500,51363280,5570,5570,5570,5570,280
|
|
20240328,091400,49803680,5580,5580,5580,5580,0
|
|
20240328,091300,49803680,5580,5570,5590,5570,1646
|
|
20240328,091200,40629990,5580,5570,5580,5570,974
|
|
20240328,091100,35204800,5570,5580,5580,5570,1177
|
|
20240328,091000,28646410,5570,5570,5580,5570,180
|
|
20240328,090900,27643660,5570,5570,5570,5570,1251
|
|
20240328,090800,20675590,5570,5560,5570,5560,939
|
|
20240328,090700,15454530,5560,5540,5560,5540,948
|
|
20240328,090600,10193910,5520,5520,5520,5520,347
|
|
20240328,090500,8278470,5550,5550,5550,5550,1
|
|
20240328,090400,8272920,5540,5540,5540,5540,607
|
|
20240328,090300,4910140,5550,5550,5550,5550,22
|
|
20240328,090200,4788040,5510,5550,5560,5510,667
|
|
20240328,090100,1086070,5560,5560,5560,5560,0
|
|
20240328,090000,1086070,5560,5510,5560,5510,197
|