682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,201900,616809740,5990,5990,5990,5990,1397
|
|
20240325,201800,616809740,5990,5990,5990,5990,0
|
|
20240325,201700,616809740,5990,5990,5990,5990,0
|
|
20240325,201600,616809740,5990,5990,5990,5990,0
|
|
20240325,201500,616809740,5990,5990,5990,5990,0
|
|
20240325,201400,616809740,5990,5990,5990,5990,0
|
|
20240325,201300,616809740,5990,5990,5990,5990,0
|
|
20240325,201200,616809740,5990,5990,5990,5990,0
|
|
20240325,201100,616809740,5990,5990,5990,5990,0
|
|
20240325,201000,616809740,5990,5990,5990,5990,0
|
|
20240325,200900,616809740,5990,5990,5990,5990,0
|
|
20240325,200800,616809740,5990,5990,5990,5990,0
|
|
20240325,200700,616809740,5990,5990,5990,5990,0
|
|
20240325,200600,616809740,5990,5990,5990,5990,0
|
|
20240325,200500,616809740,5990,5990,5990,5990,0
|
|
20240325,200400,616809740,5990,5990,5990,5990,0
|
|
20240325,200300,616809740,5990,5990,5990,5990,0
|
|
20240325,200200,616809740,5990,5990,5990,5990,0
|
|
20240325,200100,616809740,5990,5990,5990,5990,0
|
|
20240325,200000,616809740,5990,5990,5990,5990,0
|
|
20240325,195900,616809740,5990,5990,5990,5990,0
|
|
20240325,195800,616809740,5990,5990,5990,5990,0
|
|
20240325,195700,616809740,5990,5990,5990,5990,0
|
|
20240325,195600,616809740,5990,5990,5990,5990,0
|
|
20240325,195500,616809740,5990,5990,5990,5990,0
|
|
20240325,195400,616809740,5990,5990,5990,5990,0
|
|
20240325,195300,616809740,5990,5990,5990,5990,0
|
|
20240325,195200,616809740,5990,5990,5990,5990,0
|
|
20240325,195100,616809740,5990,5990,5990,5990,0
|
|
20240325,195000,616809740,5990,5990,5990,5990,0
|
|
20240325,194900,616809740,5990,5990,5990,5990,1397
|
|
20240325,194800,616809740,5990,5990,5990,5990,0
|
|
20240325,194700,616809740,5990,5990,5990,5990,0
|
|
20240325,194600,616809740,5990,5990,5990,5990,0
|
|
20240325,194500,616809740,5990,5990,5990,5990,0
|
|
20240325,194400,616809740,5990,5990,5990,5990,0
|
|
20240325,194300,616809740,5990,5990,5990,5990,0
|
|
20240325,194200,616809740,5990,5990,5990,5990,0
|
|
20240325,194100,616809740,5990,5990,5990,5990,0
|
|
20240325,194000,616809740,5990,5990,5990,5990,0
|
|
20240325,193900,616809740,5990,5990,5990,5990,0
|
|
20240325,193800,616809740,5990,5990,5990,5990,0
|
|
20240325,193700,616809740,5990,5990,5990,5990,0
|
|
20240325,193600,616809740,5990,5990,5990,5990,0
|
|
20240325,193500,616809740,5990,5990,5990,5990,0
|
|
20240325,193400,616809740,5990,5990,5990,5990,0
|
|
20240325,193300,616809740,5990,5990,5990,5990,0
|
|
20240325,193200,616809740,5990,5990,5990,5990,0
|
|
20240325,193100,616809740,5990,5990,5990,5990,0
|
|
20240325,193000,616809740,5990,5990,5990,5990,0
|
|
20240325,192900,616809740,5990,5990,5990,5990,0
|
|
20240325,192800,616809740,5990,5990,5990,5990,0
|
|
20240325,192700,616809740,5990,5990,5990,5990,0
|
|
20240325,192600,616809740,5990,5990,5990,5990,0
|
|
20240325,192500,616809740,5990,5990,5990,5990,0
|
|
20240325,192400,616809740,5990,5990,5990,5990,0
|
|
20240325,192300,616809740,5990,5990,5990,5990,0
|
|
20240325,192200,616809740,5990,5990,5990,5990,0
|
|
20240325,192100,616809740,5990,5990,5990,5990,0
|
|
20240325,192000,616809740,5990,5990,5990,5990,0
|
|
20240325,191900,616809740,5990,5990,5990,5990,1397
|
|
20240325,191800,616809740,5990,5990,5990,5990,0
|
|
20240325,191700,616809740,5990,5990,5990,5990,0
|
|
20240325,191600,616809740,5990,5990,5990,5990,0
|
|
20240325,191500,616809740,5990,5990,5990,5990,0
|
|
20240325,191400,616809740,5990,5990,5990,5990,0
|
|
20240325,191300,616809740,5990,5990,5990,5990,0
|
|
20240325,191200,616809740,5990,5990,5990,5990,0
|
|
20240325,191100,616809740,5990,5990,5990,5990,0
|
|
20240325,191000,616809740,5990,5990,5990,5990,0
|
|
20240325,190900,616809740,5990,5990,5990,5990,0
|
|
20240325,190800,616809740,5990,5990,5990,5990,0
|
|
20240325,190700,616809740,5990,5990,5990,5990,0
|
|
20240325,190600,616809740,5990,5990,5990,5990,0
|
|
20240325,190500,616809740,5990,5990,5990,5990,0
|
|
20240325,190400,616809740,5990,5990,5990,5990,0
|
|
20240325,190300,616809740,5990,5990,5990,5990,0
|
|
20240325,190200,616809740,5990,5990,5990,5990,0
|
|
20240325,190100,616809740,5990,5990,5990,5990,0
|
|
20240325,190000,616809740,5990,5990,5990,5990,0
|
|
20240325,185900,616809740,5990,5990,5990,5990,0
|
|
20240325,185800,616809740,5990,5990,5990,5990,0
|
|
20240325,185700,616809740,5990,5990,5990,5990,0
|
|
20240325,185600,616809740,5990,5990,5990,5990,0
|
|
20240325,185500,616809740,5990,5990,5990,5990,0
|
|
20240325,185400,616809740,5990,5990,5990,5990,0
|
|
20240325,185300,616809740,5990,5990,5990,5990,0
|
|
20240325,185200,616809740,5990,5990,5990,5990,0
|
|
20240325,185100,616809740,5990,5990,5990,5990,0
|
|
20240325,185000,616809740,5990,5990,5990,5990,0
|
|
20240325,184900,616809740,5990,5990,5990,5990,1397
|
|
20240325,184800,616809740,5990,5990,5990,5990,0
|
|
20240325,184700,616809740,5990,5990,5990,5990,0
|
|
20240325,184600,616809740,5990,5990,5990,5990,0
|
|
20240325,184500,616809740,5990,5990,5990,5990,0
|
|
20240325,184400,616809740,5990,5990,5990,5990,0
|
|
20240325,184300,616809740,5990,5990,5990,5990,0
|
|
20240325,184200,616809740,5990,5990,5990,5990,0
|
|
20240325,184100,616809740,5990,5990,5990,5990,0
|
|
20240325,184000,616809740,5990,5990,5990,5990,0
|
|
20240325,183900,616809740,5990,5990,5990,5990,0
|
|
20240325,183800,616809740,5990,5990,5990,5990,0
|
|
20240325,183700,616809740,5990,5990,5990,5990,0
|
|
20240325,183600,616809740,5990,5990,5990,5990,0
|
|
20240325,183500,616809740,5990,5990,5990,5990,0
|
|
20240325,183400,616809740,5990,5990,5990,5990,0
|
|
20240325,183300,616809740,5990,5990,5990,5990,0
|
|
20240325,183200,616809740,5990,5990,5990,5990,0
|
|
20240325,183100,616809740,5990,5990,5990,5990,0
|
|
20240325,183000,616809740,5990,5990,5990,5990,0
|
|
20240325,182900,616809740,5990,5990,5990,5990,0
|
|
20240325,182800,616809740,5990,5990,5990,5990,0
|
|
20240325,182700,616809740,5990,5990,5990,5990,0
|
|
20240325,182600,616809740,5990,5990,5990,5990,0
|
|
20240325,182500,616809740,5990,5990,5990,5990,0
|
|
20240325,182400,616809740,5990,5990,5990,5990,0
|
|
20240325,182300,616809740,5990,5990,5990,5990,0
|
|
20240325,182200,616809740,5990,5990,5990,5990,0
|
|
20240325,182100,616809740,5990,5990,5990,5990,0
|
|
20240325,182000,616809740,5990,5990,5990,5990,0
|
|
20240325,181900,616809740,5990,5990,5990,5990,1397
|
|
20240325,181800,616809740,5990,5990,5990,5990,0
|
|
20240325,181700,616809740,5990,5990,5990,5990,0
|
|
20240325,181600,616809740,5990,5990,5990,5990,0
|
|
20240325,181500,616809740,5990,5990,5990,5990,0
|
|
20240325,181400,616809740,5990,5990,5990,5990,0
|
|
20240325,181300,616809740,5990,5990,5990,5990,0
|
|
20240325,181200,616809740,5990,5990,5990,5990,0
|
|
20240325,181100,616809740,5990,5990,5990,5990,0
|
|
20240325,181000,616809740,5990,5990,5990,5990,0
|
|
20240325,180900,616809740,5990,5990,5990,5990,0
|
|
20240325,180800,616809740,5990,5990,5990,5990,0
|
|
20240325,180700,616809740,5990,5990,5990,5990,0
|
|
20240325,180600,616809740,5990,5990,5990,5990,0
|
|
20240325,180500,616809740,5990,5990,5990,5990,0
|
|
20240325,180400,616809740,5990,5990,5990,5990,0
|
|
20240325,180300,616809740,5990,5990,5990,5990,0
|
|
20240325,180200,616809740,5990,5990,5990,5990,0
|
|
20240325,180100,616809740,5990,5990,5990,5990,0
|
|
20240325,180000,616809740,5990,5990,5990,5990,0
|
|
20240325,175900,616809740,5990,5990,5990,5990,0
|
|
20240325,175800,616809740,5990,5990,5990,5990,0
|
|
20240325,175700,616809740,5990,5990,5990,5990,0
|
|
20240325,175600,616809740,5990,5990,5990,5990,0
|
|
20240325,175500,616809740,5990,5990,5990,5990,0
|
|
20240325,175400,616809740,5990,5990,5990,5990,0
|
|
20240325,175300,616809740,5990,5990,5990,5990,0
|
|
20240325,175200,616809740,5990,5990,5990,5990,0
|
|
20240325,175100,616809740,5990,5990,5990,5990,0
|
|
20240325,175000,616809740,5990,5990,5990,5990,0
|
|
20240325,174900,616809740,5990,5990,5990,5990,1397
|
|
20240325,174800,616809740,5990,5990,5990,5990,0
|
|
20240325,174700,616809740,5990,5990,5990,5990,0
|
|
20240325,174600,616809740,5990,5990,5990,5990,0
|
|
20240325,174500,616809740,5990,5990,5990,5990,0
|
|
20240325,174400,616809740,5990,5990,5990,5990,0
|
|
20240325,174300,616809740,5990,5990,5990,5990,0
|
|
20240325,174200,616809740,5990,5990,5990,5990,0
|
|
20240325,174100,616809740,5990,5990,5990,5990,0
|
|
20240325,174000,616809740,5990,5990,5990,5990,0
|
|
20240325,173900,616809740,5990,5990,5990,5990,0
|
|
20240325,173800,616809740,5990,5990,5990,5990,0
|
|
20240325,173700,616809740,5990,5990,5990,5990,0
|
|
20240325,173600,616809740,5990,5990,5990,5990,0
|
|
20240325,173500,616809740,5990,5990,5990,5990,0
|
|
20240325,173400,616809740,5990,5990,5990,5990,0
|
|
20240325,173300,616809740,5990,5990,5990,5990,0
|
|
20240325,173200,616809740,5990,5990,5990,5990,0
|
|
20240325,173100,616809740,5990,5990,5990,5990,0
|
|
20240325,173000,616809740,5990,5990,5990,5990,0
|
|
20240325,172900,616809740,5990,5990,5990,5990,0
|
|
20240325,172800,616809740,5990,5990,5990,5990,0
|
|
20240325,172700,616809740,5990,5990,5990,5990,0
|
|
20240325,172600,616809740,5990,5990,5990,5990,0
|
|
20240325,172500,616809740,5990,5990,5990,5990,0
|
|
20240325,172400,616809740,5990,5990,5990,5990,0
|
|
20240325,172300,616809740,5990,5990,5990,5990,0
|
|
20240325,172200,616809740,5990,5990,5990,5990,0
|
|
20240325,172100,616809740,5990,5990,5990,5990,0
|
|
20240325,172000,616809740,5990,5990,5990,5990,0
|
|
20240325,171900,616809740,5990,5990,5990,5990,1397
|
|
20240325,171800,616809740,5990,5990,5990,5990,0
|
|
20240325,171700,616809740,5990,5990,5990,5990,0
|
|
20240325,171600,616809740,5990,5990,5990,5990,0
|
|
20240325,171500,616809740,5990,5990,5990,5990,0
|
|
20240325,171400,616809740,5990,5990,5990,5990,0
|
|
20240325,171300,616809740,5990,5990,5990,5990,0
|
|
20240325,171200,616809740,5990,5990,5990,5990,0
|
|
20240325,171100,616809740,5990,5990,5990,5990,0
|
|
20240325,171000,616809740,5990,5990,5990,5990,0
|
|
20240325,170900,616809740,5990,5990,5990,5990,0
|
|
20240325,170800,616809740,5990,5990,5990,5990,0
|
|
20240325,170700,616809740,5990,5990,5990,5990,0
|
|
20240325,170600,616809740,5990,5990,5990,5990,0
|
|
20240325,170500,616809740,5990,5990,5990,5990,0
|
|
20240325,170400,616809740,5990,5990,5990,5990,0
|
|
20240325,170300,616809740,5990,5990,5990,5990,0
|
|
20240325,170200,616809740,5990,5990,5990,5990,0
|
|
20240325,170100,616809740,5990,5990,5990,5990,0
|
|
20240325,170000,616809740,5990,5990,5990,5990,0
|
|
20240325,165900,616809740,5990,5990,5990,5990,0
|
|
20240325,165800,616809740,5990,5990,5990,5990,0
|
|
20240325,165700,616809740,5990,5990,5990,5990,0
|
|
20240325,165600,616809740,5990,5990,5990,5990,0
|
|
20240325,165500,616809740,5990,5990,5990,5990,0
|
|
20240325,165400,616809740,5990,5990,5990,5990,0
|
|
20240325,165300,616809740,5990,5990,5990,5990,0
|
|
20240325,165200,616809740,5990,5990,5990,5990,0
|
|
20240325,165100,616809740,5990,5990,5990,5990,0
|
|
20240325,165000,616809740,5990,5990,5990,5990,0
|
|
20240325,164900,616809740,5990,5990,5990,5990,1397
|
|
20240325,164800,616809740,5990,5990,5990,5990,0
|
|
20240325,164700,616809740,5990,5990,5990,5990,0
|
|
20240325,164600,616809740,5990,5990,5990,5990,0
|
|
20240325,164500,616809740,5990,5990,5990,5990,0
|
|
20240325,164400,616809740,5990,5990,5990,5990,0
|
|
20240325,164300,616809740,5990,5990,5990,5990,0
|
|
20240325,164200,616809740,5990,5990,5990,5990,0
|
|
20240325,164100,616809740,5990,5990,5990,5990,0
|
|
20240325,164000,616809740,5990,5990,5990,5990,0
|
|
20240325,163900,616809740,5990,5990,5990,5990,0
|
|
20240325,163800,616809740,5990,5990,5990,5990,0
|
|
20240325,163700,616809740,5990,5990,5990,5990,0
|
|
20240325,163600,616809740,5990,5990,5990,5990,0
|
|
20240325,163500,616809740,5990,5990,5990,5990,0
|
|
20240325,163400,616809740,5990,5990,5990,5990,0
|
|
20240325,163300,616809740,5990,5990,5990,5990,0
|
|
20240325,163200,616809740,5990,5990,5990,5990,0
|
|
20240325,163100,616809740,5990,5990,5990,5990,0
|
|
20240325,163000,616809740,5990,5990,5990,5990,0
|
|
20240325,162900,616809740,5990,5990,5990,5990,0
|
|
20240325,162800,616809740,5990,5990,5990,5990,0
|
|
20240325,162700,616809740,5990,5990,5990,5990,0
|
|
20240325,162600,616809740,5990,5990,5990,5990,0
|
|
20240325,162500,616809740,5990,5990,5990,5990,0
|
|
20240325,162400,616809740,5990,5990,5990,5990,0
|
|
20240325,162300,616809740,5990,5990,5990,5990,0
|
|
20240325,162200,616809740,5990,5990,5990,5990,0
|
|
20240325,162100,616809740,5990,5990,5990,5990,0
|
|
20240325,162000,616809740,5990,5990,5990,5990,0
|
|
20240325,161900,616809740,5990,5990,5990,5990,1397
|
|
20240325,161800,616809740,5990,5990,5990,5990,0
|
|
20240325,161700,616809740,5990,5990,5990,5990,0
|
|
20240325,161600,616809740,5990,5990,5990,5990,0
|
|
20240325,161500,616809740,5990,5990,5990,5990,0
|
|
20240325,161400,616809740,5990,5990,5990,5990,0
|
|
20240325,161300,616809740,5990,5990,5990,5990,0
|
|
20240325,161200,616809740,5990,5990,5990,5990,0
|
|
20240325,161100,616809740,5990,5990,5990,5990,0
|
|
20240325,161000,616809740,5990,5990,5990,5990,0
|
|
20240325,160900,616809740,5990,5990,5990,5990,0
|
|
20240325,160800,616809740,5990,5990,5990,5990,0
|
|
20240325,160700,616809740,5990,5990,5990,5990,0
|
|
20240325,160600,616809740,5990,5990,5990,5990,0
|
|
20240325,160500,616809740,5990,5990,5990,5990,0
|
|
20240325,160400,616809740,5990,5990,5990,5990,0
|
|
20240325,160300,616809740,5990,5990,5990,5990,0
|
|
20240325,160200,616809740,5990,5990,5990,5990,0
|
|
20240325,160100,616809740,5990,5990,5990,5990,0
|
|
20240325,160000,616809740,5990,5990,5990,5990,0
|
|
20240325,155900,616809740,5990,5990,5990,5990,0
|
|
20240325,155800,616809740,5990,5990,5990,5990,0
|
|
20240325,155700,616809740,5990,5990,5990,5990,0
|
|
20240325,155600,616809740,5990,5990,5990,5990,0
|
|
20240325,155500,616809740,5990,5990,5990,5990,0
|
|
20240325,155400,616809740,5990,5990,5990,5990,0
|
|
20240325,155300,616809740,5990,5990,5990,5990,0
|
|
20240325,155200,616809740,5990,5990,5990,5990,0
|
|
20240325,155100,616809740,5990,5990,5990,5990,0
|
|
20240325,155000,616809740,5990,5990,5990,5990,0
|
|
20240325,154900,616809740,5990,5990,5990,5990,1397
|
|
20240325,154800,616809740,5990,5990,5990,5990,0
|
|
20240325,154700,616809740,5990,5990,5990,5990,0
|
|
20240325,154600,616809740,5990,5990,5990,5990,0
|
|
20240325,154500,616809740,5990,5990,5990,5990,0
|
|
20240325,154400,616809740,5990,5990,5990,5990,0
|
|
20240325,154300,616809740,5990,5990,5990,5990,0
|
|
20240325,154200,616809740,5990,5990,5990,5990,0
|
|
20240325,154100,616809740,5990,5990,5990,5990,0
|
|
20240325,154000,616809740,5990,5990,5990,5990,0
|
|
20240325,153900,616809740,5990,5990,5990,5990,0
|
|
20240325,153800,616809740,5990,5990,5990,5990,0
|
|
20240325,153700,616809740,5990,5990,5990,5990,0
|
|
20240325,153600,616809740,5990,5990,5990,5990,0
|
|
20240325,153500,616809740,5990,5990,5990,5990,0
|
|
20240325,153400,616809740,5990,5990,5990,5990,0
|
|
20240325,153300,616809740,5990,5990,5990,5990,0
|
|
20240325,153200,616809740,5990,5990,5990,5990,0
|
|
20240325,153100,616809740,5990,5990,5990,5990,0
|
|
20240325,153000,616809740,5990,5990,5990,5990,1397
|
|
20240325,152900,608441710,6010,6010,6010,6010,0
|
|
20240325,152800,608441710,6010,6010,6010,6010,0
|
|
20240325,152700,608441710,6010,6010,6010,6010,0
|
|
20240325,152600,608441710,6010,6010,6010,6010,0
|
|
20240325,152500,608441710,6010,6010,6010,6010,0
|
|
20240325,152400,608441710,6010,6010,6010,6010,0
|
|
20240325,152300,608441710,6010,6010,6010,6010,0
|
|
20240325,152200,608441710,6010,6010,6010,6010,0
|
|
20240325,152100,608441710,6010,6010,6010,6010,0
|
|
20240325,152000,608441710,6010,6010,6010,6010,0
|
|
20240325,151900,608441710,6010,6000,6010,6000,1100
|
|
20240325,151800,601839710,6000,6000,6000,6000,200
|
|
20240325,151700,600639710,6000,6080,6080,6000,3730
|
|
20240325,151600,578137000,6080,6080,6080,6080,0
|
|
20240325,151500,578137000,6080,6080,6080,6080,1
|
|
20240325,151400,578130920,6130,6130,6130,6130,0
|
|
20240325,151300,578130920,6130,6130,6130,6130,0
|
|
20240325,151200,578130920,6130,6130,6130,6130,0
|
|
20240325,151100,578130920,6130,6090,6130,6090,198
|
|
20240325,151000,576918720,6070,6080,6080,6070,200
|
|
20240325,150900,575703720,6070,6070,6070,6070,0
|
|
20240325,150800,575703720,6070,6100,6100,6070,31
|
|
20240325,150700,575514650,6100,6100,6100,6100,4
|
|
20240325,150600,575490250,6100,6100,6100,6100,145
|
|
20240325,150500,574605750,6090,6090,6090,6090,120
|
|
20240325,150400,573874950,6080,6080,6080,6080,1
|
|
20240325,150300,573868870,6070,6070,6070,6070,0
|
|
20240325,150200,573868870,6070,6100,6100,6070,97
|
|
20240325,150100,573278620,6090,6100,6100,6090,513
|
|
20240325,150000,570149330,6100,6100,6100,6100,0
|
|
20240325,145900,570149330,6100,6100,6100,6100,0
|
|
20240325,145800,570149330,6100,6100,6100,6100,3
|
|
20240325,145700,570131030,6090,6090,6090,6090,0
|
|
20240325,145600,570131030,6090,6090,6090,6090,34
|
|
20240325,145500,569923970,6100,6100,6100,6100,8
|
|
20240325,145400,569875170,6110,6110,6110,6110,0
|
|
20240325,145300,569875170,6110,6110,6110,6110,310
|
|
20240325,145200,567981070,6120,6120,6120,6090,520
|
|
20240325,145100,564811750,6110,6110,6110,6110,0
|
|
20240325,145000,564811750,6110,6110,6110,6110,19
|
|
20240325,144900,564695660,6120,6130,6130,6120,107
|
|
20240325,144800,564040750,6130,6130,6130,6130,38
|
|
20240325,144700,563807810,6130,6130,6130,6130,0
|
|
20240325,144600,563807810,6130,6130,6130,6130,10
|
|
20240325,144500,563746510,6140,6140,6140,6140,0
|
|
20240325,144400,563746510,6140,6140,6140,6140,0
|
|
20240325,144300,563746510,6140,6140,6140,6140,0
|
|
20240325,144200,563746510,6140,6150,6150,6140,110
|
|
20240325,144100,563071010,6160,6160,6160,6160,0
|
|
20240325,144000,563071010,6160,6160,6160,6160,90
|
|
20240325,143900,562516610,6160,6160,6160,6160,0
|
|
20240325,143800,562516610,6160,6160,6160,6160,51
|
|
20240325,143700,562202450,6130,6130,6130,6130,2
|
|
20240325,143600,562190190,6150,6150,6150,6150,0
|
|
20240325,143500,562190190,6150,6150,6150,6150,4
|
|
20240325,143400,562165590,6100,6100,6100,6100,0
|
|
20240325,143300,562165590,6100,6110,6110,6100,200
|
|
20240325,143200,560945540,6100,6120,6120,6100,62
|
|
20240325,143100,560567110,6050,6050,6050,6050,0
|
|
20240325,143000,560567110,6050,6070,6070,6050,500
|
|
20240325,142900,557541970,6050,6070,6070,6050,155
|
|
20240325,142800,556604000,6000,6090,6090,6000,4000
|
|
20240325,142700,532408730,6100,6150,6150,6100,2000
|
|
20240325,142600,520153110,6160,6160,6160,6160,56
|
|
20240325,142500,519808150,6170,6170,6170,6170,2
|
|
20240325,142400,519795810,6180,6180,6180,6180,0
|
|
20240325,142300,519795810,6180,6180,6180,6180,19
|
|
20240325,142200,519678390,6180,6180,6180,6180,0
|
|
20240325,142100,519678390,6180,6180,6180,6180,0
|
|
20240325,142000,519678390,6180,6180,6180,6180,0
|
|
20240325,141900,519678390,6180,6170,6180,6170,14
|
|
20240325,141800,519591960,6180,6180,6180,6180,0
|
|
20240325,141700,519591960,6180,6200,6200,6180,24
|
|
20240325,141600,519443340,6200,6200,6200,6200,0
|
|
20240325,141500,519443340,6200,6200,6200,6200,0
|
|
20240325,141400,519443340,6200,6200,6200,6200,0
|
|
20240325,141300,519443340,6200,6210,6210,6200,100
|
|
20240325,141200,518823270,6250,6220,6250,6220,200
|
|
20240325,141100,517573750,6220,6220,6220,6220,5
|
|
20240325,141000,517542650,6220,6220,6220,6220,176
|
|
20240325,140900,516447930,6220,6220,6220,6220,0
|
|
20240325,140800,516447930,6220,6250,6250,6220,192
|
|
20240325,140700,515251370,6250,6250,6250,6250,0
|
|
20240325,140600,515251370,6250,6250,6250,6250,1
|
|
20240325,140500,515245120,6250,6250,6250,6250,0
|
|
20240325,140400,515245120,6250,6250,6250,6250,300
|
|
20240325,140300,513370120,6250,6220,6260,6220,4
|
|
20240325,140200,513345170,6230,6230,6230,6230,0
|
|
20240325,140100,513345170,6230,6230,6230,6230,0
|
|
20240325,140000,513345170,6230,6230,6230,6230,0
|
|
20240325,135900,513345170,6230,6230,6230,6230,153
|
|
20240325,135800,512391980,6230,6230,6230,6230,400
|
|
20240325,135700,509899980,6210,6210,6210,6210,0
|
|
20240325,135600,509899980,6210,6210,6210,6210,258
|
|
20240325,135500,508297800,6210,6210,6210,6210,0
|
|
20240325,135400,508297800,6210,6220,6220,6210,104
|
|
20240325,135300,507650950,6230,6230,6230,6230,0
|
|
20240325,135200,507650950,6230,6230,6230,6230,0
|
|
20240325,135100,507650950,6230,6230,6230,6230,0
|
|
20240325,135000,507650950,6230,6250,6250,6230,300
|
|
20240325,134900,505777950,6240,6250,6250,6240,11
|
|
20240325,134800,505709210,6240,6240,6240,6240,0
|
|
20240325,134700,505709210,6240,6200,6240,6200,400
|
|
20240325,134600,503214010,6200,6200,6200,6200,0
|
|
20240325,134500,503214010,6200,6200,6200,6200,0
|
|
20240325,134400,503214010,6200,6200,6200,6200,0
|
|
20240325,134300,503214010,6200,6200,6200,6180,207
|
|
20240325,134200,501932100,6200,6200,6200,6200,115
|
|
20240325,134100,501219100,6200,6200,6200,6200,100
|
|
20240325,134000,500599100,6180,6180,6180,6180,0
|
|
20240325,133900,500599100,6180,6180,6180,6180,0
|
|
20240325,133800,500599100,6180,6190,6190,6180,380
|
|
20240325,133700,498249490,6190,6190,6190,6190,0
|
|
20240325,133600,498249490,6190,6190,6190,6190,0
|
|
20240325,133500,498249490,6190,6190,6190,6190,0
|
|
20240325,133400,498249490,6190,6190,6190,6190,0
|
|
20240325,133300,498249490,6190,6190,6190,6190,300
|
|
20240325,133200,496392490,6210,6210,6210,6210,5
|
|
20240325,133100,496361440,6200,6200,6200,6200,1
|
|
20240325,133000,496355240,6210,6210,6210,6210,0
|
|
20240325,132900,496355240,6210,6210,6210,6210,0
|
|
20240325,132800,496355240,6210,6210,6210,6210,0
|
|
20240325,132700,496355240,6210,6210,6210,6210,0
|
|
20240325,132600,496355240,6210,6210,6210,6210,0
|
|
20240325,132500,496355240,6210,6210,6210,6210,122
|
|
20240325,132400,495597620,6180,6180,6180,6180,0
|
|
20240325,132300,495597620,6180,6180,6180,6180,200
|
|
20240325,132200,494361620,6170,6180,6180,6170,862
|
|
20240325,132100,489039210,6210,6210,6210,6210,5
|
|
20240325,132000,489008160,6180,6200,6200,6180,1715
|
|
20240325,131900,478382280,6200,6200,6200,6200,0
|
|
20240325,131800,478382280,6200,6200,6200,6200,55
|
|
20240325,131700,478041280,6200,6240,6240,6200,102
|
|
20240325,131600,477408800,6240,6240,6240,6240,0
|
|
20240325,131500,477408800,6240,6240,6240,6240,48
|
|
20240325,131400,477109280,6240,6240,6240,6240,400
|
|
20240325,131300,474613280,6240,6190,6240,6190,817
|
|
20240325,131200,469549840,6210,6190,6210,6190,46
|
|
20240325,131100,469264540,6190,6240,6240,6180,583
|
|
20240325,131000,465651800,6210,6220,6220,6210,200
|
|
20240325,130900,464409680,6210,6210,6210,6210,0
|
|
20240325,130800,464409680,6210,6210,6210,6210,25
|
|
20240325,130700,464254430,6200,6290,6300,6200,500
|
|
20240325,130600,461126230,6300,6230,6300,6230,900
|
|
20240325,130500,455486280,6190,6190,6190,6190,340
|
|
20240325,130400,453381680,6200,6200,6200,6200,0
|
|
20240325,130300,453381680,6200,6200,6200,6200,200
|
|
20240325,130200,452141680,6240,6240,6240,6240,645
|
|
20240325,130100,448116880,6240,6240,6240,6240,0
|
|
20240325,130000,448116880,6240,6240,6240,6240,26
|
|
20240325,125900,447954640,6240,6240,6240,6240,135
|
|
20240325,125800,447112240,6240,6240,6240,6240,0
|
|
20240325,125700,447112240,6240,6240,6240,6240,0
|
|
20240325,125600,447112240,6240,6240,6240,6240,2
|
|
20240325,125500,447099760,6180,6180,6180,6180,0
|
|
20240325,125400,447099760,6180,6240,6240,6180,8
|
|
20240325,125300,447049900,6240,6200,6240,6200,68
|
|
20240325,125200,446628220,6180,6250,6250,6180,1282
|
|
20240325,125100,438687920,6280,6280,6280,6280,0
|
|
20240325,125000,438687920,6280,6280,6280,6280,0
|
|
20240325,124900,438687920,6280,6280,6280,6280,0
|
|
20240325,124800,438687920,6280,6280,6280,6280,0
|
|
20240325,124700,438687920,6280,6280,6280,6280,0
|
|
20240325,124600,438687920,6280,6280,6280,6280,200
|
|
20240325,124500,437431920,6280,6230,6280,6230,1888
|
|
20240325,124400,425608170,6220,6220,6220,6220,490
|
|
20240325,124300,422560370,6210,6210,6210,6210,0
|
|
20240325,124200,422560370,6210,6210,6210,6210,0
|
|
20240325,124100,422560370,6210,6210,6210,6210,103
|
|
20240325,124000,421920740,6200,6190,6200,6190,600
|
|
20240325,123900,418203740,6170,6200,6200,6170,473
|
|
20240325,123800,415283140,6200,6200,6210,6200,743
|
|
20240325,123700,410672390,6200,6200,6200,6200,0
|
|
20240325,123600,410672390,6200,6180,6200,6180,1502
|
|
20240325,123500,401365490,6140,6140,6140,6140,79
|
|
20240325,123400,400880430,6140,6140,6140,6140,5
|
|
20240325,123300,400849730,6140,6140,6140,6140,10
|
|
20240325,123200,400788330,6140,6140,6140,6140,6
|
|
20240325,123100,400751490,6130,6130,6130,6130,0
|
|
20240325,123000,400751490,6130,6130,6130,6130,100
|
|
20240325,122900,400138490,6100,6100,6100,6100,0
|
|
20240325,122800,400138490,6100,6100,6100,6100,0
|
|
20240325,122700,400138490,6100,6100,6100,6100,250
|
|
20240325,122600,398613490,6080,6080,6080,6080,0
|
|
20240325,122500,398613490,6080,6090,6090,6080,640
|
|
20240325,122400,394717910,6100,6100,6100,6100,0
|
|
20240325,122300,394717910,6100,6100,6100,6100,0
|
|
20240325,122200,394717910,6100,6100,6100,6100,29
|
|
20240325,122100,394541010,6100,6100,6100,6100,0
|
|
20240325,122000,394541010,6100,6090,6100,6090,612
|
|
20240325,121900,390813150,6100,6100,6100,6100,2
|
|
20240325,121800,390800950,6100,6100,6100,6100,0
|
|
20240325,121700,390800950,6100,6100,6100,6100,22
|
|
20240325,121600,390666750,6100,6120,6120,6100,1000
|
|
20240325,121500,384564490,6110,6110,6110,6110,0
|
|
20240325,121400,384564490,6110,6120,6120,6110,114
|
|
20240325,121300,383867360,6130,6130,6130,6130,109
|
|
20240325,121200,383199190,6140,6140,6140,6140,0
|
|
20240325,121100,383199190,6140,6140,6140,6140,30
|
|
20240325,121000,383014990,6140,6140,6140,6140,0
|
|
20240325,120900,383014990,6140,6140,6140,6140,0
|
|
20240325,120800,383014990,6140,6140,6140,6140,100
|
|
20240325,120700,382400990,6150,6150,6150,6150,0
|
|
20240325,120600,382400990,6150,6150,6150,6150,0
|
|
20240325,120500,382400990,6150,6150,6150,6150,0
|
|
20240325,120400,382400990,6150,6150,6150,6150,0
|
|
20240325,120300,382400990,6150,6150,6150,6150,0
|
|
20240325,120200,382400990,6150,6150,6150,6150,0
|
|
20240325,120100,382400990,6150,6150,6150,6150,0
|
|
20240325,120000,382400990,6150,6150,6150,6150,2
|
|
20240325,115900,382388690,6120,6120,6120,6120,0
|
|
20240325,115800,382388690,6120,6120,6120,6120,0
|
|
20240325,115700,382388690,6120,6120,6120,6120,0
|
|
20240325,115600,382388690,6120,6120,6120,6120,0
|
|
20240325,115500,382388690,6120,6120,6120,6120,0
|
|
20240325,115400,382388690,6120,6120,6120,6120,2000
|
|
20240325,115300,370148690,6140,6140,6140,6140,300
|
|
20240325,115200,368306690,6120,6120,6120,6120,25
|
|
20240325,115100,368153690,6120,6130,6130,6120,406
|
|
20240325,115000,365668910,6130,6130,6130,6130,48
|
|
20240325,114900,365374670,6130,6130,6130,6130,200
|
|
20240325,114800,364148670,6150,6160,6160,6140,493
|
|
20240325,114700,361116950,6150,6150,6150,6150,0
|
|
20240325,114600,361116950,6150,6150,6150,6150,0
|
|
20240325,114500,361116950,6150,6150,6150,6150,0
|
|
20240325,114400,361116950,6150,6160,6160,6150,155
|
|
20240325,114300,360163110,6160,6160,6160,6160,0
|
|
20240325,114200,360163110,6160,6160,6160,6160,0
|
|
20240325,114100,360163110,6160,6160,6160,6160,0
|
|
20240325,114000,360163110,6160,6160,6160,6160,0
|
|
20240325,113900,360163110,6160,6160,6160,6160,200
|
|
20240325,113800,358931110,6180,6180,6180,6180,0
|
|
20240325,113700,358931110,6180,6180,6180,6180,0
|
|
20240325,113600,358931110,6180,6180,6180,6180,61
|
|
20240325,113500,358554130,6160,6160,6160,6160,0
|
|
20240325,113400,358554130,6160,6160,6160,6160,250
|
|
20240325,113300,357014130,6170,6170,6170,6170,0
|
|
20240325,113200,357014130,6170,6170,6170,6170,0
|
|
20240325,113100,357014130,6170,6170,6180,6170,259
|
|
20240325,113000,355414210,6130,6130,6130,6130,0
|
|
20240325,112900,355414210,6130,6130,6130,6130,0
|
|
20240325,112800,355414210,6130,6120,6130,6120,350
|
|
20240325,112700,353270210,6120,6110,6120,6110,813
|
|
20240325,112600,348299280,6100,6100,6100,6100,0
|
|
20240325,112500,348299280,6100,6090,6100,6090,47
|
|
20240325,112400,348012660,6090,6090,6090,6090,19
|
|
20240325,112300,347896950,6090,6070,6090,6070,302
|
|
20240325,112200,346063770,6070,6070,6070,6070,0
|
|
20240325,112100,346063770,6070,6070,6070,6070,0
|
|
20240325,112000,346063770,6070,6070,6070,6070,0
|
|
20240325,111900,346063770,6070,6070,6070,6070,0
|
|
20240325,111800,346063770,6070,6090,6090,6070,1000
|
|
20240325,111700,339983150,6090,6100,6100,6090,32
|
|
20240325,111600,339788080,6100,6100,6100,6100,269
|
|
20240325,111500,338147180,6100,6100,6100,6100,612
|
|
20240325,111400,334413980,6110,6110,6110,6110,3
|
|
20240325,111300,334395650,6110,6140,6140,6110,1863
|
|
20240325,111200,322986810,6140,6140,6140,6140,21
|
|
20240325,111100,322857870,6160,6160,6160,6160,1
|
|
20240325,111000,322851710,6150,6150,6150,6150,280
|
|
20240325,110900,321129710,6150,6150,6150,6150,0
|
|
20240325,110800,321129710,6150,6150,6150,6150,13
|
|
20240325,110700,321049760,6200,6200,6200,6200,0
|
|
20240325,110600,321049760,6200,6200,6200,6200,0
|
|
20240325,110500,321049760,6200,6200,6200,6200,0
|
|
20240325,110400,321049760,6200,6200,6200,6200,301
|
|
20240325,110300,319183560,6150,6160,6160,6150,49
|
|
20240325,110200,318881980,6220,6220,6220,6220,55
|
|
20240325,110100,318539880,6160,6160,6160,6160,20
|
|
20240325,110000,318416680,6220,6220,6220,6220,1
|
|
20240325,105900,318410460,6160,6150,6160,6150,10
|
|
20240325,105800,318348950,6180,6180,6180,6180,0
|
|
20240325,105700,318348950,6180,6180,6180,6180,29
|
|
20240325,105600,318169730,6180,6150,6180,6150,130
|
|
20240325,105500,317370200,6160,6160,6160,6160,0
|
|
20240325,105400,317370200,6160,6160,6160,6160,0
|
|
20240325,105300,317370200,6160,6160,6160,6160,0
|
|
20240325,105200,317370200,6160,6160,6160,6160,1
|
|
20240325,105100,317364040,6150,6150,6150,6150,0
|
|
20240325,105000,317364040,6150,6150,6150,6150,0
|
|
20240325,104900,317364040,6150,6150,6150,6150,50
|
|
20240325,104800,317056540,6150,6170,6170,6150,463
|
|
20240325,104700,314208450,6170,6170,6170,6170,0
|
|
20240325,104600,314208450,6170,6170,6170,6170,32
|
|
20240325,104500,314011010,6140,6200,6200,6140,108
|
|
20240325,104400,313346570,6230,6230,6230,6230,1
|
|
20240325,104300,313340340,6200,6160,6200,6160,890
|
|
20240325,104200,307830340,6180,6170,6180,6170,710
|
|
20240325,104100,303447740,6160,6160,6160,6160,55
|
|
20240325,104000,303108940,6150,6150,6150,6150,35
|
|
20240325,103900,302893690,6160,6160,6160,6160,0
|
|
20240325,103800,302893690,6160,6160,6160,6160,135
|
|
20240325,103700,302062090,6150,6140,6150,6140,539
|
|
20240325,103600,298749640,6100,6130,6130,6100,510
|
|
20240325,103500,295632340,6120,6120,6120,6120,300
|
|
20240325,103400,293796340,6080,6090,6090,6080,400
|
|
20240325,103300,291364010,6090,6130,6130,6090,505
|
|
20240325,103200,288285340,6090,6090,6090,6090,0
|
|
20240325,103100,288285340,6090,6090,6090,6090,0
|
|
20240325,103000,288285340,6090,6090,6090,6090,250
|
|
20240325,102900,286762840,6090,6090,6090,6090,91
|
|
20240325,102800,286208650,6090,6080,6090,6080,7
|
|
20240325,102700,286166080,6080,6080,6090,6080,221
|
|
20240325,102600,284822350,6070,6080,6080,6070,117
|
|
20240325,102500,284112090,6070,6070,6070,6070,101
|
|
20240325,102400,283499020,6070,6070,6070,6070,99
|
|
20240325,102300,282898090,6070,6000,6070,5900,2808
|
|
20240325,102200,266085550,6000,6070,6070,6000,1321
|
|
20240325,102100,258118730,6070,6080,6080,6070,321
|
|
20240325,102000,256170190,6090,6090,6090,6090,3
|
|
20240325,101900,256151920,6080,6080,6080,6080,80
|
|
20240325,101800,255665520,6080,6100,6100,6080,364
|
|
20240325,101700,253451960,6100,6100,6100,6100,0
|
|
20240325,101600,253451960,6100,6100,6100,6100,10
|
|
20240325,101500,253390960,6100,6100,6120,6100,568
|
|
20240325,101400,249926100,6110,6120,6120,6110,474
|
|
20240325,101300,247029550,6130,6130,6130,6130,1000
|
|
20240325,101200,240899550,6130,6150,6150,6130,3
|
|
20240325,101100,240881140,6120,6120,6120,6120,47
|
|
20240325,101000,240593500,6120,6130,6130,6120,400
|
|
20240325,100900,238144500,6120,6120,6120,6120,0
|
|
20240325,100800,238144500,6120,6160,6160,6120,13
|
|
20240325,100700,238064900,6120,6140,6140,6120,411
|
|
20240325,100600,235547550,6140,6160,6160,6140,354
|
|
20240325,100500,233371900,6160,6160,6160,6160,9
|
|
20240325,100400,233316460,6160,6160,6160,6160,228
|
|
20240325,100300,231911980,6160,6160,6160,6160,0
|
|
20240325,100200,231911980,6160,6160,6160,6160,102
|
|
20240325,100100,231283660,6160,6190,6190,6160,2856
|
|
20240325,100000,213657290,6190,6200,6200,6190,752
|
|
20240325,095900,208999340,6200,6200,6200,6200,0
|
|
20240325,095800,208999340,6200,6200,6200,6200,180
|
|
20240325,095700,207883340,6230,6230,6230,6230,0
|
|
20240325,095600,207883340,6230,6230,6230,6230,10
|
|
20240325,095500,207821040,6210,6210,6210,6210,0
|
|
20240325,095400,207821040,6210,6210,6210,6210,0
|
|
20240325,095300,207821040,6210,6210,6210,6210,529
|
|
20240325,095200,204535950,6210,6210,6210,6210,0
|
|
20240325,095100,204535950,6210,6220,6220,6210,507
|
|
20240325,095000,201382920,6220,6240,6240,6220,118
|
|
20240325,094900,200648220,6290,6290,6290,6290,7
|
|
20240325,094800,200604190,6300,6240,6300,6240,103
|
|
20240325,094700,199961410,6240,6240,6240,6240,120
|
|
20240325,094600,199212610,6240,6230,6240,6230,10
|
|
20240325,094500,199150270,6220,6200,6220,6190,5448
|
|
20240325,094400,165284160,6200,6220,6220,6200,1322
|
|
20240325,094300,157073240,6230,6240,6240,6230,691
|
|
20240325,094200,152766800,6290,6240,6290,6240,21
|
|
20240325,094100,152635610,6230,6230,6230,6230,0
|
|
20240325,094000,152635610,6230,6240,6240,6230,90
|
|
20240325,093900,152074730,6250,6240,6250,6220,1929
|
|
20240325,093800,140051240,6240,6270,6280,6240,3181
|
|
20240325,093700,120150900,6280,6280,6280,6280,0
|
|
20240325,093600,120150900,6280,6300,6300,6280,17
|
|
20240325,093500,120044040,6300,6300,6300,6300,70
|
|
20240325,093400,119603040,6300,6270,6300,6270,415
|
|
20240325,093300,117000570,6290,6290,6290,6290,62
|
|
20240325,093200,116610590,6290,6270,6290,6270,19
|
|
20240325,093100,116491270,6260,6260,6260,6260,23
|
|
20240325,093000,116347290,6300,6300,6300,6300,1
|
|
20240325,092900,116340990,6300,6300,6300,6300,101
|
|
20240325,092800,115704690,6230,6340,6350,6230,3040
|
|
20240325,092700,96629830,6350,6350,6350,6350,0
|
|
20240325,092600,96629830,6350,6350,6350,6350,551
|
|
20240325,092500,93130980,6350,6350,6350,6350,0
|
|
20240325,092400,93130980,6350,6350,6350,6350,2
|
|
20240325,092300,93118280,6350,6340,6350,6340,473
|
|
20240325,092200,90119450,6340,6340,6340,6340,0
|
|
20240325,092100,90119450,6340,6340,6340,6340,0
|
|
20240325,092000,90119450,6340,6340,6340,6290,77
|
|
20240325,091900,89634380,6290,6350,6350,6290,510
|
|
20240325,091800,86415230,6340,6350,6350,6300,595
|
|
20240325,091700,82647640,6350,6330,6350,6330,223
|
|
20240325,091600,81233680,6330,6330,6330,6310,20
|
|
20240325,091500,81107300,6330,6330,6330,6300,570
|
|
20240325,091400,77515380,6330,6330,6330,6330,32
|
|
20240325,091300,77312820,6340,6300,6340,6300,7
|
|
20240325,091200,77268510,6300,6300,6300,6300,0
|
|
20240325,091100,77268510,6300,6310,6310,6300,688
|
|
20240325,091000,72934080,6330,6330,6340,6320,433
|
|
20240325,090900,70193190,6340,6340,6340,6330,149
|
|
20240325,090800,69248550,6300,6340,6340,6300,537
|
|
20240325,090700,65861390,6340,6340,6340,6340,52
|
|
20240325,090600,65531710,6290,6290,6300,6290,1244
|
|
20240325,090500,57706470,6290,6320,6320,6280,2270
|
|
20240325,090400,43426670,6360,6360,6360,6360,1015
|
|
20240325,090300,36971270,6360,6310,6360,6300,1335
|
|
20240325,090200,28550320,6380,6310,6380,6310,2351
|
|
20240325,090100,13641130,6340,6310,6340,6280,967
|
|
20240325,090000,7549080,6270,6270,6270,6270,1204
|