670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,200700,93728504800,5640,5640,5640,5640,119449
|
|
20240328,200600,93728504800,5640,5640,5640,5640,0
|
|
20240328,200500,93728504800,5640,5640,5640,5640,0
|
|
20240328,200400,93728504800,5640,5640,5640,5640,0
|
|
20240328,200300,93728504800,5640,5640,5640,5640,0
|
|
20240328,200200,93728504800,5640,5640,5640,5640,0
|
|
20240328,200100,93728504800,5640,5640,5640,5640,0
|
|
20240328,200000,93728504800,5640,5640,5640,5640,0
|
|
20240328,195900,93728504800,5640,5640,5640,5640,0
|
|
20240328,195800,93728504800,5640,5640,5640,5640,0
|
|
20240328,195700,93728504800,5640,5640,5640,5640,0
|
|
20240328,195600,93728504800,5640,5640,5640,5640,0
|
|
20240328,195500,93728504800,5640,5640,5640,5640,0
|
|
20240328,195400,93728504800,5640,5640,5640,5640,0
|
|
20240328,195300,93728504800,5640,5640,5640,5640,0
|
|
20240328,195200,93728504800,5640,5640,5640,5640,0
|
|
20240328,195100,93728504800,5640,5640,5640,5640,0
|
|
20240328,195000,93728504800,5640,5640,5640,5640,0
|
|
20240328,194900,93728504800,5640,5640,5640,5640,0
|
|
20240328,194800,93728504800,5640,5640,5640,5640,0
|
|
20240328,194700,93728504800,5640,5640,5640,5640,0
|
|
20240328,194600,93728504800,5640,5640,5640,5640,0
|
|
20240328,194500,93728504800,5640,5640,5640,5640,0
|
|
20240328,194400,93728504800,5640,5640,5640,5640,0
|
|
20240328,194300,93728504800,5640,5640,5640,5640,0
|
|
20240328,194200,93728504800,5640,5640,5640,5640,0
|
|
20240328,194100,93728504800,5640,5640,5640,5640,0
|
|
20240328,194000,93728504800,5640,5640,5640,5640,0
|
|
20240328,193900,93728504800,5640,5640,5640,5640,0
|
|
20240328,193800,93728504800,5640,5640,5640,5640,0
|
|
20240328,193700,93728504800,5640,5640,5640,5640,119449
|
|
20240328,193600,93728504800,5640,5640,5640,5640,0
|
|
20240328,193500,93728504800,5640,5640,5640,5640,0
|
|
20240328,193400,93728504800,5640,5640,5640,5640,0
|
|
20240328,193300,93728504800,5640,5640,5640,5640,0
|
|
20240328,193200,93728504800,5640,5640,5640,5640,0
|
|
20240328,193100,93728504800,5640,5640,5640,5640,0
|
|
20240328,193000,93728504800,5640,5640,5640,5640,0
|
|
20240328,192900,93728504800,5640,5640,5640,5640,0
|
|
20240328,192800,93728504800,5640,5640,5640,5640,0
|
|
20240328,192700,93728504800,5640,5640,5640,5640,0
|
|
20240328,192600,93728504800,5640,5640,5640,5640,0
|
|
20240328,192500,93728504800,5640,5640,5640,5640,0
|
|
20240328,192400,93728504800,5640,5640,5640,5640,0
|
|
20240328,192300,93728504800,5640,5640,5640,5640,0
|
|
20240328,192200,93728504800,5640,5640,5640,5640,0
|
|
20240328,192100,93728504800,5640,5640,5640,5640,0
|
|
20240328,192000,93728504800,5640,5640,5640,5640,0
|
|
20240328,191900,93728504800,5640,5640,5640,5640,0
|
|
20240328,191800,93728504800,5640,5640,5640,5640,0
|
|
20240328,191700,93728504800,5640,5640,5640,5640,0
|
|
20240328,191600,93728504800,5640,5640,5640,5640,0
|
|
20240328,191500,93728504800,5640,5640,5640,5640,0
|
|
20240328,191400,93728504800,5640,5640,5640,5640,0
|
|
20240328,191300,93728504800,5640,5640,5640,5640,0
|
|
20240328,191200,93728504800,5640,5640,5640,5640,0
|
|
20240328,191100,93728504800,5640,5640,5640,5640,0
|
|
20240328,191000,93728504800,5640,5640,5640,5640,0
|
|
20240328,190900,93728504800,5640,5640,5640,5640,0
|
|
20240328,190800,93728504800,5640,5640,5640,5640,0
|
|
20240328,190700,93728504800,5640,5640,5640,5640,119449
|
|
20240328,190600,93728504800,5640,5640,5640,5640,0
|
|
20240328,190500,93728504800,5640,5640,5640,5640,0
|
|
20240328,190400,93728504800,5640,5640,5640,5640,0
|
|
20240328,190300,93728504800,5640,5640,5640,5640,0
|
|
20240328,190200,93728504800,5640,5640,5640,5640,0
|
|
20240328,190100,93728504800,5640,5640,5640,5640,0
|
|
20240328,190000,93728504800,5640,5640,5640,5640,0
|
|
20240328,185900,93728504800,5640,5640,5640,5640,0
|
|
20240328,185800,93728504800,5640,5640,5640,5640,0
|
|
20240328,185700,93728504800,5640,5640,5640,5640,0
|
|
20240328,185600,93728504800,5640,5640,5640,5640,0
|
|
20240328,185500,93728504800,5640,5640,5640,5640,0
|
|
20240328,185400,93728504800,5640,5640,5640,5640,0
|
|
20240328,185300,93728504800,5640,5640,5640,5640,0
|
|
20240328,185200,93728504800,5640,5640,5640,5640,0
|
|
20240328,185100,93728504800,5640,5640,5640,5640,0
|
|
20240328,185000,93728504800,5640,5640,5640,5640,0
|
|
20240328,184900,93728504800,5640,5640,5640,5640,0
|
|
20240328,184800,93728504800,5640,5640,5640,5640,0
|
|
20240328,184700,93728504800,5640,5640,5640,5640,0
|
|
20240328,184600,93728504800,5640,5640,5640,5640,0
|
|
20240328,184500,93728504800,5640,5640,5640,5640,0
|
|
20240328,184400,93728504800,5640,5640,5640,5640,0
|
|
20240328,184300,93728504800,5640,5640,5640,5640,0
|
|
20240328,184200,93728504800,5640,5640,5640,5640,0
|
|
20240328,184100,93728504800,5640,5640,5640,5640,0
|
|
20240328,184000,93728504800,5640,5640,5640,5640,0
|
|
20240328,183900,93728504800,5640,5640,5640,5640,0
|
|
20240328,183800,93728504800,5640,5640,5640,5640,0
|
|
20240328,183700,93728504800,5640,5640,5640,5640,119449
|
|
20240328,183600,93728504800,5640,5640,5640,5640,0
|
|
20240328,183500,93728504800,5640,5640,5640,5640,0
|
|
20240328,183400,93728504800,5640,5640,5640,5640,0
|
|
20240328,183300,93728504800,5640,5640,5640,5640,0
|
|
20240328,183200,93728504800,5640,5640,5640,5640,0
|
|
20240328,183100,93728504800,5640,5640,5640,5640,0
|
|
20240328,183000,93728504800,5640,5640,5640,5640,0
|
|
20240328,182900,93728504800,5640,5640,5640,5640,0
|
|
20240328,182800,93728504800,5640,5640,5640,5640,0
|
|
20240328,182700,93728504800,5640,5640,5640,5640,0
|
|
20240328,182600,93728504800,5640,5640,5640,5640,0
|
|
20240328,182500,93728504800,5640,5640,5640,5640,0
|
|
20240328,182400,93728504800,5640,5640,5640,5640,0
|
|
20240328,182300,93728504800,5640,5640,5640,5640,0
|
|
20240328,182200,93728504800,5640,5640,5640,5640,0
|
|
20240328,182100,93728504800,5640,5640,5640,5640,0
|
|
20240328,182000,93728504800,5640,5640,5640,5640,0
|
|
20240328,181900,93728504800,5640,5640,5640,5640,0
|
|
20240328,181800,93728504800,5640,5640,5640,5640,0
|
|
20240328,181700,93728504800,5640,5640,5640,5640,0
|
|
20240328,181600,93728504800,5640,5640,5640,5640,0
|
|
20240328,181500,93728504800,5640,5640,5640,5640,0
|
|
20240328,181400,93728504800,5640,5640,5640,5640,0
|
|
20240328,181300,93728504800,5640,5640,5640,5640,0
|
|
20240328,181200,93728504800,5640,5640,5640,5640,0
|
|
20240328,181100,93728504800,5640,5640,5640,5640,0
|
|
20240328,181000,93728504800,5640,5640,5640,5640,0
|
|
20240328,180900,93728504800,5640,5640,5640,5640,0
|
|
20240328,180800,93728504800,5640,5640,5640,5640,0
|
|
20240328,180700,93728504800,5640,5640,5640,5640,119449
|
|
20240328,180600,93728504800,5640,5640,5640,5640,0
|
|
20240328,180500,93728504800,5640,5640,5640,5640,0
|
|
20240328,180400,93728504800,5640,5640,5640,5640,0
|
|
20240328,180300,93728504800,5640,5640,5640,5640,0
|
|
20240328,180200,93728504800,5640,5640,5640,5640,0
|
|
20240328,180100,93728504800,5640,5640,5640,5640,0
|
|
20240328,180000,93728504800,5640,5640,5640,5640,0
|
|
20240328,175900,93728504800,5640,5640,5640,5640,0
|
|
20240328,175800,93728504800,5640,5640,5640,5640,0
|
|
20240328,175700,93728504800,5640,5640,5640,5640,0
|
|
20240328,175600,93728504800,5640,5640,5640,5640,0
|
|
20240328,175500,93728504800,5640,5640,5640,5640,0
|
|
20240328,175400,93728504800,5640,5640,5640,5640,0
|
|
20240328,175300,93728504800,5640,5640,5640,5640,0
|
|
20240328,175200,93728504800,5640,5640,5640,5640,0
|
|
20240328,175100,93728504800,5640,5640,5640,5640,0
|
|
20240328,175000,93728504800,5640,5640,5640,5640,0
|
|
20240328,174900,93728504800,5640,5640,5640,5640,0
|
|
20240328,174800,93728504800,5640,5640,5640,5640,0
|
|
20240328,174700,93728504800,5640,5640,5640,5640,0
|
|
20240328,174600,93728504800,5640,5640,5640,5640,0
|
|
20240328,174500,93728504800,5640,5640,5640,5640,0
|
|
20240328,174400,93728504800,5640,5640,5640,5640,0
|
|
20240328,174300,93728504800,5640,5640,5640,5640,0
|
|
20240328,174200,93728504800,5640,5640,5640,5640,0
|
|
20240328,174100,93728504800,5640,5640,5640,5640,0
|
|
20240328,174000,93728504800,5640,5640,5640,5640,0
|
|
20240328,173900,93728504800,5640,5640,5640,5640,0
|
|
20240328,173800,93728504800,5640,5640,5640,5640,0
|
|
20240328,173700,93728504800,5640,5640,5640,5640,119449
|
|
20240328,173600,93728504800,5640,5640,5640,5640,0
|
|
20240328,173500,93728504800,5640,5640,5640,5640,0
|
|
20240328,173400,93728504800,5640,5640,5640,5640,0
|
|
20240328,173300,93728504800,5640,5640,5640,5640,0
|
|
20240328,173200,93728504800,5640,5640,5640,5640,0
|
|
20240328,173100,93728504800,5640,5640,5640,5640,0
|
|
20240328,173000,93728504800,5640,5640,5640,5640,0
|
|
20240328,172900,93728504800,5640,5640,5640,5640,0
|
|
20240328,172800,93728504800,5640,5640,5640,5640,0
|
|
20240328,172700,93728504800,5640,5640,5640,5640,0
|
|
20240328,172600,93728504800,5640,5640,5640,5640,0
|
|
20240328,172500,93728504800,5640,5640,5640,5640,0
|
|
20240328,172400,93728504800,5640,5640,5640,5640,0
|
|
20240328,172300,93728504800,5640,5640,5640,5640,0
|
|
20240328,172200,93728504800,5640,5640,5640,5640,0
|
|
20240328,172100,93728504800,5640,5640,5640,5640,0
|
|
20240328,172000,93728504800,5640,5640,5640,5640,0
|
|
20240328,171900,93728504800,5640,5640,5640,5640,0
|
|
20240328,171800,93728504800,5640,5640,5640,5640,0
|
|
20240328,171700,93728504800,5640,5640,5640,5640,0
|
|
20240328,171600,93728504800,5640,5640,5640,5640,0
|
|
20240328,171500,93728504800,5640,5640,5640,5640,0
|
|
20240328,171400,93728504800,5640,5640,5640,5640,0
|
|
20240328,171300,93728504800,5640,5640,5640,5640,0
|
|
20240328,171200,93728504800,5640,5640,5640,5640,0
|
|
20240328,171100,93728504800,5640,5640,5640,5640,0
|
|
20240328,171000,93728504800,5640,5640,5640,5640,0
|
|
20240328,170900,93728504800,5640,5640,5640,5640,0
|
|
20240328,170800,93728504800,5640,5640,5640,5640,0
|
|
20240328,170700,93728504800,5640,5640,5640,5640,119449
|
|
20240328,170600,93728504800,5640,5640,5640,5640,0
|
|
20240328,170500,93728504800,5640,5640,5640,5640,0
|
|
20240328,170400,93728504800,5640,5640,5640,5640,0
|
|
20240328,170300,93728504800,5640,5640,5640,5640,0
|
|
20240328,170200,93728504800,5640,5640,5640,5640,0
|
|
20240328,170100,93728504800,5640,5640,5640,5640,0
|
|
20240328,170000,93728504800,5640,5640,5640,5640,0
|
|
20240328,165900,93728504800,5640,5640,5640,5640,0
|
|
20240328,165800,93728504800,5640,5640,5640,5640,0
|
|
20240328,165700,93728504800,5640,5640,5640,5640,0
|
|
20240328,165600,93728504800,5640,5640,5640,5640,0
|
|
20240328,165500,93728504800,5640,5640,5640,5640,0
|
|
20240328,165400,93728504800,5640,5640,5640,5640,0
|
|
20240328,165300,93728504800,5640,5640,5640,5640,0
|
|
20240328,165200,93728504800,5640,5640,5640,5640,0
|
|
20240328,165100,93728504800,5640,5640,5640,5640,0
|
|
20240328,165000,93728504800,5640,5640,5640,5640,0
|
|
20240328,164900,93728504800,5640,5640,5640,5640,0
|
|
20240328,164800,93728504800,5640,5640,5640,5640,0
|
|
20240328,164700,93728504800,5640,5640,5640,5640,0
|
|
20240328,164600,93728504800,5640,5640,5640,5640,0
|
|
20240328,164500,93728504800,5640,5640,5640,5640,0
|
|
20240328,164400,93728504800,5640,5640,5640,5640,0
|
|
20240328,164300,93728504800,5640,5640,5640,5640,0
|
|
20240328,164200,93728504800,5640,5640,5640,5640,0
|
|
20240328,164100,93728504800,5640,5640,5640,5640,0
|
|
20240328,164000,93728504800,5640,5640,5640,5640,0
|
|
20240328,163900,93728504800,5640,5640,5640,5640,0
|
|
20240328,163800,93728504800,5640,5640,5640,5640,0
|
|
20240328,163700,93728504800,5640,5640,5640,5640,119449
|
|
20240328,163600,93728504800,5640,5640,5640,5640,0
|
|
20240328,163500,93728504800,5640,5640,5640,5640,0
|
|
20240328,163400,93728504800,5640,5640,5640,5640,0
|
|
20240328,163300,93728504800,5640,5640,5640,5640,0
|
|
20240328,163200,93728504800,5640,5640,5640,5640,0
|
|
20240328,163100,93728504800,5640,5640,5640,5640,0
|
|
20240328,163000,93728504800,5640,5640,5640,5640,0
|
|
20240328,162900,93728504800,5640,5640,5640,5640,0
|
|
20240328,162800,93728504800,5640,5640,5640,5640,0
|
|
20240328,162700,93728504800,5640,5640,5640,5640,0
|
|
20240328,162600,93728504800,5640,5640,5640,5640,0
|
|
20240328,162500,93728504800,5640,5640,5640,5640,0
|
|
20240328,162400,93728504800,5640,5640,5640,5640,0
|
|
20240328,162300,93728504800,5640,5640,5640,5640,0
|
|
20240328,162200,93728504800,5640,5640,5640,5640,0
|
|
20240328,162100,93728504800,5640,5640,5640,5640,0
|
|
20240328,162000,93728504800,5640,5640,5640,5640,0
|
|
20240328,161900,93728504800,5640,5640,5640,5640,0
|
|
20240328,161800,93728504800,5640,5640,5640,5640,0
|
|
20240328,161700,93728504800,5640,5640,5640,5640,0
|
|
20240328,161600,93728504800,5640,5640,5640,5640,0
|
|
20240328,161500,93728504800,5640,5640,5640,5640,0
|
|
20240328,161400,93728504800,5640,5640,5640,5640,0
|
|
20240328,161300,93728504800,5640,5640,5640,5640,0
|
|
20240328,161200,93728504800,5640,5640,5640,5640,0
|
|
20240328,161100,93728504800,5640,5640,5640,5640,0
|
|
20240328,161000,93728504800,5640,5640,5640,5640,0
|
|
20240328,160900,93728504800,5640,5640,5640,5640,0
|
|
20240328,160800,93728504800,5640,5640,5640,5640,0
|
|
20240328,160700,93728504800,5640,5640,5640,5640,119449
|
|
20240328,160600,93728504800,5640,5640,5640,5640,0
|
|
20240328,160500,93728504800,5640,5640,5640,5640,0
|
|
20240328,160400,93728504800,5640,5640,5640,5640,0
|
|
20240328,160300,93728504800,5640,5640,5640,5640,0
|
|
20240328,160200,93728504800,5640,5640,5640,5640,0
|
|
20240328,160100,93728504800,5640,5640,5640,5640,0
|
|
20240328,160000,93728504800,5640,5640,5640,5640,0
|
|
20240328,155900,93728504800,5640,5640,5640,5640,0
|
|
20240328,155800,93728504800,5640,5640,5640,5640,0
|
|
20240328,155700,93728504800,5640,5640,5640,5640,0
|
|
20240328,155600,93728504800,5640,5640,5640,5640,0
|
|
20240328,155500,93728504800,5640,5640,5640,5640,0
|
|
20240328,155400,93728504800,5640,5640,5640,5640,0
|
|
20240328,155300,93728504800,5640,5640,5640,5640,0
|
|
20240328,155200,93728504800,5640,5640,5640,5640,0
|
|
20240328,155100,93728504800,5640,5640,5640,5640,0
|
|
20240328,155000,93728504800,5640,5640,5640,5640,0
|
|
20240328,154900,93728504800,5640,5640,5640,5640,0
|
|
20240328,154800,93728504800,5640,5640,5640,5640,0
|
|
20240328,154700,93728504800,5640,5640,5640,5640,0
|
|
20240328,154600,93728504800,5640,5640,5640,5640,0
|
|
20240328,154500,93728504800,5640,5640,5640,5640,0
|
|
20240328,154400,93728504800,5640,5640,5640,5640,0
|
|
20240328,154300,93728504800,5640,5640,5640,5640,0
|
|
20240328,154200,93728504800,5640,5640,5640,5640,0
|
|
20240328,154100,93728504800,5640,5640,5640,5640,0
|
|
20240328,154000,93728504800,5640,5640,5640,5640,0
|
|
20240328,153900,93728504800,5640,5640,5640,5640,0
|
|
20240328,153800,93728504800,5640,5640,5640,5640,0
|
|
20240328,153700,93728504800,5640,5640,5640,5640,119449
|
|
20240328,153600,93728504800,5640,5640,5640,5640,0
|
|
20240328,153500,93728504800,5640,5640,5640,5640,0
|
|
20240328,153400,93728504800,5640,5640,5640,5640,0
|
|
20240328,153300,93728504800,5640,5640,5640,5640,0
|
|
20240328,153200,93728504800,5640,5640,5640,5640,0
|
|
20240328,153100,93728504800,5640,5640,5640,5640,0
|
|
20240328,153000,93728504800,5640,5640,5640,5640,119449
|
|
20240328,152900,93054812440,5670,5670,5670,5670,0
|
|
20240328,152800,93054812440,5670,5670,5670,5670,0
|
|
20240328,152700,93054812440,5670,5670,5670,5670,0
|
|
20240328,152600,93054812440,5670,5670,5670,5670,0
|
|
20240328,152500,93054812440,5670,5670,5670,5670,0
|
|
20240328,152400,93054812440,5670,5670,5670,5670,0
|
|
20240328,152300,93054812440,5670,5670,5670,5670,0
|
|
20240328,152200,93054812440,5670,5670,5670,5670,0
|
|
20240328,152100,93054812440,5670,5670,5670,5670,0
|
|
20240328,152000,93054812440,5670,5670,5670,5670,0
|
|
20240328,151900,93054812440,5670,5650,5680,5620,63845
|
|
20240328,151800,92694353810,5650,5670,5670,5640,31496
|
|
20240328,151700,92516304770,5670,5670,5680,5650,31287
|
|
20240328,151600,92339237330,5670,5680,5680,5650,14732
|
|
20240328,151500,92255780990,5670,5660,5690,5650,36878
|
|
20240328,151400,92046668250,5660,5690,5690,5660,33570
|
|
20240328,151300,91856019750,5690,5670,5700,5660,135496
|
|
20240328,151200,91086530810,5660,5640,5670,5630,40907
|
|
20240328,151100,90855255740,5640,5640,5650,5630,17231
|
|
20240328,151000,90758061930,5640,5630,5650,5620,17079
|
|
20240328,150900,90661853480,5620,5630,5660,5610,41864
|
|
20240328,150800,90426042450,5630,5660,5660,5630,27947
|
|
20240328,150700,90268184350,5650,5630,5660,5620,38584
|
|
20240328,150600,90050442430,5640,5600,5660,5600,70907
|
|
20240328,150500,89650623650,5600,5620,5640,5600,24921
|
|
20240328,150400,89510684860,5620,5590,5630,5590,43483
|
|
20240328,150300,89266703660,5590,5600,5610,5580,25497
|
|
20240328,150200,89124075080,5600,5620,5630,5590,28212
|
|
20240328,150100,88965699890,5620,5600,5620,5580,21791
|
|
20240328,150000,88843491000,5590,5580,5600,5570,18282
|
|
20240328,145900,88741447160,5580,5590,5600,5570,26126
|
|
20240328,145800,88595605040,5590,5580,5600,5570,22991
|
|
20240328,145700,88467180990,5560,5570,5580,5560,12609
|
|
20240328,145600,88396993950,5580,5560,5600,5540,22624
|
|
20240328,145500,88270575130,5550,5560,5590,5540,30987
|
|
20240328,145400,88098353060,5560,5580,5580,5560,14563
|
|
20240328,145300,88017297510,5570,5570,5580,5530,24342
|
|
20240328,145200,87882029880,5570,5590,5600,5560,25296
|
|
20240328,145100,87740811910,5590,5630,5630,5590,48516
|
|
20240328,145000,87468716390,5620,5590,5630,5570,97222
|
|
20240328,144900,86924166040,5590,5540,5600,5520,41139
|
|
20240328,144800,86695025810,5530,5570,5570,5520,40635
|
|
20240328,144700,86469811220,5560,5540,5570,5510,40630
|
|
20240328,144600,86244631130,5540,5560,5570,5540,60774
|
|
20240328,144500,85906999000,5560,5510,5560,5500,80129
|
|
20240328,144400,85463265990,5500,5480,5530,5470,59145
|
|
20240328,144300,85137421510,5480,5570,5570,5470,231067
|
|
20240328,144200,83866118070,5560,5560,5580,5550,42569
|
|
20240328,144100,83629114090,5550,5570,5580,5520,102722
|
|
20240328,144000,83059253000,5560,5600,5620,5530,195610
|
|
20240328,143900,81969169870,5610,5610,5620,5590,48176
|
|
20240328,143800,81699163100,5600,5630,5630,5590,266336
|
|
20240328,143700,80205889050,5620,5630,5650,5620,150367
|
|
20240328,143600,79359530920,5620,5640,5700,5620,103168
|
|
20240328,143500,78776123830,5640,5710,5710,5630,169499
|
|
20240328,143400,77815862090,5710,5700,5740,5680,105702
|
|
20240328,143300,77213123470,5720,5680,5720,5680,83598
|
|
20240328,143200,76736744750,5700,5690,5750,5680,127740
|
|
20240328,143100,76007831020,5680,5750,5780,5650,352652
|
|
20240328,143000,73995938250,5760,5790,5820,5720,274017
|
|
20240328,142900,72414026040,5790,5790,5840,5730,459465
|
|
20240328,142800,69755450520,5790,6060,6060,5790,696163
|
|
20240328,142700,65633873400,6050,6080,6100,6030,182205
|
|
20240328,142600,64529433960,6070,6100,6110,6020,237865
|
|
20240328,142500,63084705620,6100,6100,6130,6060,311441
|
|
20240328,142400,61184759690,6100,6130,6200,6060,507796
|
|
20240328,142300,58077141410,6110,6020,6200,6020,1292105
|
|
20240328,142200,50168851920,6030,5980,6040,5930,697777
|
|
20240328,142100,45990599910,5980,5980,5980,5980,0
|
|
20240328,142000,45990599910,5980,5840,5980,5820,531098
|
|
20240328,141900,42850036270,5840,5730,5850,5710,387669
|
|
20240328,141800,40600988950,5730,5710,5740,5700,13113
|
|
20240328,141700,40525964230,5710,5740,5740,5700,26901
|
|
20240328,141600,40372233680,5740,5730,5750,5730,10232
|
|
20240328,141500,40313513430,5750,5750,5750,5730,21093
|
|
20240328,141400,40192410780,5750,5710,5760,5710,30015
|
|
20240328,141300,40020095770,5720,5710,5720,5690,16615
|
|
20240328,141200,39925328270,5730,5690,5730,5670,28690
|
|
20240328,141100,39762235080,5680,5730,5730,5680,37261
|
|
20240328,141000,39549777510,5710,5730,5750,5710,20786
|
|
20240328,140900,39430665820,5740,5730,5740,5710,18055
|
|
20240328,140800,39327446730,5730,5730,5740,5720,10773
|
|
20240328,140700,39265755520,5720,5720,5740,5720,12568
|
|
20240328,140600,39193751250,5720,5720,5740,5710,11750
|
|
20240328,140500,39126444850,5710,5700,5730,5680,25874
|
|
20240328,140400,38978841220,5700,5680,5710,5660,47278
|
|
20240328,140300,38709901510,5680,5730,5730,5680,84906
|
|
20240328,140200,38225635090,5720,5760,5770,5720,47888
|
|
20240328,140100,37950934070,5740,5750,5770,5740,17793
|
|
20240328,140000,37848590650,5750,5790,5800,5740,55778
|
|
20240328,135900,37526532600,5790,5760,5790,5760,39806
|
|
20240328,135800,37296573690,5770,5730,5780,5720,53271
|
|
20240328,135700,36989690410,5730,5730,5750,5710,63077
|
|
20240328,135600,36628823770,5740,5770,5780,5730,44514
|
|
20240328,135500,36372835950,5770,5730,5790,5730,40451
|
|
20240328,135400,36139553930,5730,5740,5780,5730,56863
|
|
20240328,135300,35812403380,5740,5780,5790,5730,86492
|
|
20240328,135200,35314369360,5790,5800,5810,5780,93763
|
|
20240328,135100,34770860350,5810,5820,5840,5780,185933
|
|
20240328,135000,33690790160,5800,5750,5820,5740,139741
|
|
20240328,134900,32883010930,5740,5760,5830,5680,218579
|
|
20240328,134800,31622080570,5770,5610,5830,5610,355471
|
|
20240328,134700,29572266950,5610,5670,5670,5610,45440
|
|
20240328,134600,29315924070,5660,5670,5690,5660,25853
|
|
20240328,134500,29169168160,5670,5650,5690,5650,36438
|
|
20240328,134400,28962286120,5650,5650,5680,5630,25112
|
|
20240328,134300,28820369210,5640,5650,5660,5630,23568
|
|
20240328,134200,28687423110,5650,5620,5660,5620,26628
|
|
20240328,134100,28537357460,5620,5630,5650,5620,39243
|
|
20240328,134000,28316425340,5630,5620,5660,5620,38427
|
|
20240328,133900,28099578010,5620,5640,5690,5620,67900
|
|
20240328,133800,27716599860,5650,5670,5710,5640,55339
|
|
20240328,133700,27402531580,5670,5700,5700,5640,92746
|
|
20240328,133600,26877520700,5690,5700,5730,5670,54677
|
|
20240328,133500,26566278770,5710,5730,5740,5700,72154
|
|
20240328,133400,26153820870,5740,5720,5830,5700,247664
|
|
20240328,133300,24725969160,5720,5750,5760,5650,176309
|
|
20240328,133200,23718540610,5750,5740,5770,5720,123999
|
|
20240328,133100,23005843500,5740,5670,5740,5670,139713
|
|
20240328,133000,22207605440,5680,5740,5780,5610,342698
|
|
20240328,132900,20252986710,5730,5880,5880,5700,447837
|
|
20240328,132800,17673702100,5880,5610,5880,5530,998084
|
|
20240328,132700,11906477560,5600,5480,5700,5470,271300
|
|
20240328,132600,10382131710,5500,5500,5500,5480,8150
|
|
20240328,132500,10337427080,5490,5490,5520,5490,9970
|
|
20240328,132400,10282573940,5500,5490,5520,5480,13319
|
|
20240328,132300,10209438720,5490,5490,5500,5480,6925
|
|
20240328,132200,10171407900,5480,5520,5520,5470,28408
|
|
20240328,132100,10015567330,5520,5540,5540,5500,19326
|
|
20240328,132000,9908984470,5530,5510,5530,5510,8748
|
|
20240328,131900,9860685270,5510,5500,5520,5490,13750
|
|
20240328,131800,9784935900,5500,5530,5530,5490,27971
|
|
20240328,131700,9630887460,5520,5560,5570,5520,27899
|
|
20240328,131600,9475924900,5570,5520,5570,5520,42440
|
|
20240328,131500,9240471290,5520,5560,5560,5500,60137
|
|
20240328,131400,8908233930,5560,5590,5600,5540,46999
|
|
20240328,131300,8646787770,5600,5600,5630,5560,110217
|
|
20240328,131200,8030500760,5610,5540,5630,5520,207083
|
|
20240328,131100,6873678450,5540,5470,5580,5470,116999
|
|
20240328,131000,6227121060,5470,5470,5480,5460,3277
|
|
20240328,130900,6209187450,5470,5460,5470,5460,3013
|
|
20240328,130800,6192716170,5440,5440,5460,5440,2164
|
|
20240328,130700,6180931050,5430,5430,5440,5430,4732
|
|
20240328,130600,6155228940,5420,5440,5440,5420,4357
|
|
20240328,130500,6131567700,5440,5430,5440,5420,2396
|
|
20240328,130400,6118555340,5430,5440,5440,5430,1670
|
|
20240328,130300,6109475740,5440,5440,5450,5420,3383
|
|
20240328,130200,6091074400,5440,5440,5440,5430,4527
|
|
20240328,130100,6066474510,5450,5460,5460,5450,6762
|
|
20240328,130000,6029601020,5460,5470,5470,5460,131
|
|
20240328,125900,6028884540,5470,5460,5480,5460,3688
|
|
20240328,125800,6008724990,5460,5470,5480,5460,3496
|
|
20240328,125700,5989604260,5470,5470,5480,5460,9346
|
|
20240328,125600,5938540720,5480,5470,5480,5470,4363
|
|
20240328,125500,5914674010,5480,5470,5480,5470,1341
|
|
20240328,125400,5907329280,5470,5480,5490,5470,3439
|
|
20240328,125300,5888472450,5480,5480,5480,5460,5497
|
|
20240328,125200,5858381540,5480,5480,5480,5470,3101
|
|
20240328,125100,5841409030,5480,5470,5480,5470,3525
|
|
20240328,125000,5822101660,5470,5490,5490,5470,5532
|
|
20240328,124900,5791809210,5470,5480,5500,5470,10780
|
|
20240328,124800,5732620270,5490,5470,5490,5460,7588
|
|
20240328,124700,5691048240,5480,5470,5480,5460,10803
|
|
20240328,124600,5631943900,5470,5450,5480,5430,14613
|
|
20240328,124500,5552155110,5440,5450,5460,5440,5039
|
|
20240328,124400,5524735570,5450,5450,5450,5450,2640
|
|
20240328,124300,5510347570,5450,5460,5470,5450,4510
|
|
20240328,124200,5485741110,5470,5470,5470,5460,3112
|
|
20240328,124100,5468721970,5470,5460,5470,5450,3567
|
|
20240328,124000,5449235220,5460,5450,5470,5450,4241
|
|
20240328,123900,5426068490,5450,5480,5480,5450,8936
|
|
20240328,123800,5377197460,5480,5460,5480,5460,8168
|
|
20240328,123700,5332491570,5460,5480,5490,5440,18038
|
|
20240328,123600,5233866720,5480,5470,5500,5470,40726
|
|
20240328,123500,5010278490,5480,5470,5480,5450,24249
|
|
20240328,123400,4877617360,5470,5460,5470,5440,19112
|
|
20240328,123300,4773363720,5460,5410,5460,5410,29405
|
|
20240328,123200,4613350820,5410,5430,5430,5410,5273
|
|
20240328,123100,4584770630,5420,5430,5440,5420,3650
|
|
20240328,123000,4564938850,5430,5430,5440,5430,2648
|
|
20240328,122900,4550552120,5430,5420,5440,5420,8012
|
|
20240328,122800,4507059440,5430,5380,5430,5380,11096
|
|
20240328,122700,4447123590,5370,5380,5380,5370,31
|
|
20240328,122600,4446956870,5380,5380,5380,5380,668
|
|
20240328,122500,4443363030,5380,5370,5380,5370,2931
|
|
20240328,122400,4427600020,5380,5380,5380,5380,1731
|
|
20240328,122300,4418287240,5380,5380,5390,5380,1297
|
|
20240328,122200,4411308720,5390,5400,5400,5390,3154
|
|
20240328,122100,4394302010,5410,5400,5410,5400,2791
|
|
20240328,122000,4379229200,5410,5410,5410,5410,348
|
|
20240328,121900,4377346520,5410,5410,5410,5400,887
|
|
20240328,121800,4372551110,5400,5400,5400,5390,4499
|
|
20240328,121700,4348271140,5400,5400,5400,5400,82
|
|
20240328,121600,4347828340,5400,5380,5400,5370,2606
|
|
20240328,121500,4333798500,5360,5390,5400,5360,7744
|
|
20240328,121400,4292188220,5380,5390,5390,5380,2578
|
|
20240328,121300,4278297310,5390,5380,5390,5380,485
|
|
20240328,121200,4275683180,5390,5380,5390,5380,285
|
|
20240328,121100,4274147040,5390,5390,5390,5390,2533
|
|
20240328,121000,4260494170,5400,5400,5400,5390,2418
|
|
20240328,120900,4247438270,5410,5410,5410,5400,2733
|
|
20240328,120800,4232655340,5410,5410,5410,5410,2582
|
|
20240328,120700,4218686720,5410,5380,5410,5380,5426
|
|
20240328,120600,4189384900,5370,5380,5380,5370,901
|
|
20240328,120500,4184546520,5370,5370,5370,5370,1327
|
|
20240328,120400,4177420530,5380,5370,5390,5370,2887
|
|
20240328,120300,4161872730,5390,5380,5390,5380,1281
|
|
20240328,120200,4154977630,5380,5400,5400,5370,6023
|
|
20240328,120100,4122548410,5390,5370,5390,5360,3436
|
|
20240328,120000,4104078490,5380,5380,5380,5370,547
|
|
20240328,115900,4101136130,5390,5380,5400,5370,4053
|
|
20240328,115800,4079300800,5380,5390,5400,5370,6120
|
|
20240328,115700,4046348790,5400,5330,5400,5330,4344
|
|
20240328,115600,4023052520,5330,5330,5340,5330,2896
|
|
20240328,115500,4007615840,5330,5330,5330,5320,1363
|
|
20240328,115400,4000362050,5320,5320,5320,5320,1222
|
|
20240328,115300,3993861010,5320,5340,5340,5320,1656
|
|
20240328,115200,3985034670,5340,5340,5340,5340,230
|
|
20240328,115100,3983806470,5330,5340,5350,5330,2762
|
|
20240328,115000,3969068450,5350,5340,5350,5340,528
|
|
20240328,114900,3966248810,5340,5350,5350,5340,564
|
|
20240328,114800,3963231520,5350,5330,5350,5330,1097
|
|
20240328,114700,3957375740,5340,5350,5350,5330,2200
|
|
20240328,114600,3945638690,5340,5330,5350,5330,658
|
|
20240328,114500,3942123800,5360,5340,5360,5310,6704
|
|
20240328,114400,3906394570,5350,5340,5350,5330,1213
|
|
20240328,114300,3899921670,5340,5350,5350,5340,5481
|
|
20240328,114200,3870633840,5350,5370,5370,5350,616
|
|
20240328,114100,3867334110,5370,5360,5370,5350,1754
|
|
20240328,114000,3857923720,5360,5370,5370,5360,2007
|
|
20240328,113900,3847151630,5370,5400,5400,5370,2382
|
|
20240328,113800,3834347050,5400,5350,5400,5350,2433
|
|
20240328,113700,3821262700,5370,5360,5370,5340,1602
|
|
20240328,113600,3812680600,5350,5360,5360,5340,2294
|
|
20240328,113500,3800407460,5360,5350,5360,5350,2442
|
|
20240328,113400,3787337160,5340,5350,5350,5340,7410
|
|
20240328,113300,3747722090,5360,5380,5380,5360,5403
|
|
20240328,113200,3718717490,5370,5360,5380,5360,4557
|
|
20240328,113100,3694281700,5370,5380,5380,5360,4461
|
|
20240328,113000,3670319600,5380,5420,5430,5370,28171
|
|
20240328,112900,3518404500,5420,5470,5490,5420,37018
|
|
20240328,112800,3316347730,5470,5380,5490,5370,58473
|
|
20240328,112700,2998323880,5390,5270,5390,5270,54003
|
|
20240328,112600,2709471690,5260,5230,5260,5220,4078
|
|
20240328,112500,2688172330,5230,5240,5270,5230,4910
|
|
20240328,112400,2662460530,5230,5240,5240,5230,696
|
|
20240328,112300,2658815010,5260,5230,5260,5230,1023
|
|
20240328,112200,2653454690,5250,5240,5250,5230,7491
|
|
20240328,112100,2614266190,5240,5240,5240,5240,926
|
|
20240328,112000,2609413950,5240,5240,5240,5230,1048
|
|
20240328,111900,2603923320,5250,5240,5250,5240,317
|
|
20240328,111800,2602262090,5240,5250,5250,5240,500
|
|
20240328,111700,2599640090,5250,5240,5280,5240,5195
|
|
20240328,111600,2572281380,5240,5240,5240,5240,2721
|
|
20240328,111500,2558023340,5250,5240,5250,5230,1760
|
|
20240328,111400,2548815440,5240,5240,5240,5230,759
|
|
20240328,111300,2544838520,5240,5230,5250,5230,558
|
|
20240328,111200,2541912720,5230,5220,5230,5220,2867
|
|
20240328,111100,2526938310,5230,5230,5240,5220,4133
|
|
20240328,111000,2505322760,5230,5230,5230,5220,6301
|
|
20240328,110900,2472415140,5230,5230,5230,5220,1698
|
|
20240328,110800,2463534630,5240,5240,5240,5220,1417
|
|
20240328,110700,2456125360,5240,5280,5280,5220,10713
|
|
20240328,110600,2400018880,5250,5250,5280,5250,2136
|
|
20240328,110500,2388804850,5250,5240,5250,5240,1616
|
|
20240328,110400,2380334890,5240,5250,5250,5240,11083
|
|
20240328,110300,2322177720,5250,5270,5270,5250,14949
|
|
20240328,110200,2243591240,5270,5270,5270,5270,627
|
|
20240328,110100,2240286950,5270,5270,5270,5270,719
|
|
20240328,110000,2236497820,5270,5260,5270,5260,666
|
|
20240328,105900,2232994140,5270,5260,5270,5260,2113
|
|
20240328,105800,2221858660,5260,5260,5270,5260,1435
|
|
20240328,105700,2214310090,5260,5260,5270,5260,1028
|
|
20240328,105600,2208895970,5260,5260,5260,5260,43
|
|
20240328,105500,2208669790,5270,5270,5270,5270,348
|
|
20240328,105400,2206835830,5280,5280,5280,5260,1026
|
|
20240328,105300,2201435380,5290,5290,5290,5290,2
|
|
20240328,105200,2201424800,5270,5270,5270,5270,96
|
|
20240328,105100,2200918880,5260,5270,5270,5260,3010
|
|
20240328,105000,2185065980,5270,5290,5290,5270,506
|
|
20240328,104900,2182394300,5290,5280,5290,5280,335
|
|
20240328,104800,2180623150,5280,5280,5280,5270,2875
|
|
20240328,104700,2165447150,5270,5270,5270,5270,428
|
|
20240328,104600,2163191590,5250,5260,5260,5250,996
|
|
20240328,104500,2157958510,5270,5270,5270,5260,971
|
|
20240328,104400,2152847750,5260,5260,5260,5260,1041
|
|
20240328,104300,2147372090,5260,5260,5260,5250,2723
|
|
20240328,104200,2133052810,5260,5270,5270,5260,6758
|
|
20240328,104100,2097489650,5270,5270,5270,5270,1102
|
|
20240328,104000,2091682110,5280,5280,5280,5270,5019
|
|
20240328,103900,2065214640,5270,5280,5280,5270,508
|
|
20240328,103800,2062536400,5280,5280,5280,5280,135
|
|
20240328,103700,2061823600,5280,5270,5280,5260,1508
|
|
20240328,103600,2053884150,5270,5260,5270,5260,42
|
|
20240328,103500,2053663130,5260,5270,5270,5260,821
|
|
20240328,103400,2049336560,5270,5260,5270,5260,1375
|
|
20240328,103300,2042091110,5260,5270,5270,5260,5630
|
|
20240328,103200,2012432500,5270,5280,5280,5270,9079
|
|
20240328,103100,1964551310,5280,5280,5280,5280,1256
|
|
20240328,103000,1957919630,5280,5290,5290,5280,778
|
|
20240328,102900,1953811590,5290,5290,5290,5280,395
|
|
20240328,102800,1951722260,5290,5290,5290,5290,1140
|
|
20240328,102700,1945691660,5290,5280,5290,5280,2077
|
|
20240328,102600,1934714350,5280,5270,5280,5270,2236
|
|
20240328,102500,1922913310,5270,5270,5270,5260,4710
|
|
20240328,102400,1898126670,5270,5270,5280,5270,1548
|
|
20240328,102300,1889968110,5270,5270,5270,5270,5263
|
|
20240328,102200,1862232100,5270,5270,5270,5260,4980
|
|
20240328,102100,1836013000,5270,5280,5280,5260,1873
|
|
20240328,102000,1826141320,5280,5270,5280,5270,517
|
|
20240328,101900,1823416560,5270,5290,5290,5270,2718
|
|
20240328,101800,1809070010,5280,5290,5290,5280,1068
|
|
20240328,101700,1803429540,5290,5290,5300,5290,2445
|
|
20240328,101600,1790494730,5290,5300,5300,5290,1950
|
|
20240328,101500,1780161930,5300,5280,5300,5280,310
|
|
20240328,101400,1778522090,5280,5270,5290,5270,2318
|
|
20240328,101300,1766288150,5270,5290,5290,5270,2925
|
|
20240328,101200,1750856520,5280,5280,5290,5280,1703
|
|
20240328,101100,1741853260,5290,5290,5290,5290,1076
|
|
20240328,101000,1736161220,5290,5250,5290,5250,1385
|
|
20240328,100900,1728881850,5260,5270,5270,5260,4051
|
|
20240328,100800,1707554310,5270,5270,5270,5260,3137
|
|
20240328,100700,1691043320,5270,5290,5290,5260,3822
|
|
20240328,100600,1670891590,5290,5300,5300,5270,3120
|
|
20240328,100500,1654431310,5300,5290,5300,5280,3429
|
|
20240328,100400,1636309060,5290,5300,5300,5290,1845
|
|
20240328,100300,1626547400,5300,5290,5300,5290,109
|
|
20240328,100200,1625970600,5290,5280,5310,5280,616
|
|
20240328,100100,1622717540,5280,5310,5310,5270,22039
|
|
20240328,100000,1506453000,5310,5300,5310,5300,138
|
|
20240328,095900,1505721490,5290,5300,5320,5290,1650
|
|
20240328,095800,1496979480,5290,5300,5300,5280,4594
|
|
20240328,095700,1472660930,5300,5290,5300,5280,1224
|
|
20240328,095600,1466192410,5290,5300,5300,5290,5129
|
|
20240328,095500,1439054380,5300,5300,5300,5290,632
|
|
20240328,095400,1435708640,5310,5300,5310,5300,580
|
|
20240328,095300,1432634630,5300,5280,5300,5270,5337
|
|
20240328,095200,1404472860,5280,5280,5290,5270,5459
|
|
20240328,095100,1375680770,5280,5280,5290,5280,4226
|
|
20240328,095000,1353367420,5290,5290,5290,5280,2455
|
|
20240328,094900,1340401470,5290,5310,5310,5290,2665
|
|
20240328,094800,1326303300,5300,5290,5310,5290,747
|
|
20240328,094700,1322341600,5300,5330,5330,5300,3221
|
|
20240328,094600,1305251550,5330,5340,5340,5300,378
|
|
20240328,094500,1303239160,5340,5290,5340,5270,7378
|
|
20240328,094400,1264196100,5290,5300,5300,5290,2489
|
|
20240328,094300,1251028290,5290,5290,5310,5290,3442
|
|
20240328,094200,1232819680,5300,5310,5310,5290,1080
|
|
20240328,094100,1227091350,5310,5350,5350,5300,1085
|
|
20240328,094000,1221327750,5350,5290,5350,5280,6394
|
|
20240328,093900,1187411930,5290,5290,5300,5280,3526
|
|
20240328,093800,1168777710,5290,5300,5300,5270,5762
|
|
20240328,093700,1138347890,5300,5310,5310,5290,7656
|
|
20240328,093600,1097785460,5300,5310,5310,5290,5671
|
|
20240328,093500,1067730130,5310,5310,5330,5300,7390
|
|
20240328,093400,1028519890,5310,5320,5320,5310,4707
|
|
20240328,093300,1003499040,5320,5320,5360,5320,956
|
|
20240328,093200,998399200,5370,5330,5370,5320,3210
|
|
20240328,093100,981254630,5330,5340,5370,5330,3304
|
|
20240328,093000,963609650,5350,5360,5360,5350,1223
|
|
20240328,092900,957063120,5360,5340,5360,5340,901
|
|
20240328,092800,952235440,5340,5390,5390,5340,1462
|
|
20240328,092700,944410190,5380,5330,5430,5320,11641
|
|
20240328,092600,881964140,5330,5330,5330,5330,24
|
|
20240328,092500,881836220,5330,5340,5350,5320,5101
|
|
20240328,092400,854617330,5350,5350,5360,5340,3968
|
|
20240328,092300,833401790,5350,5340,5360,5330,2351
|
|
20240328,092200,820834010,5340,5390,5390,5340,4155
|
|
20240328,092100,798583070,5390,5400,5400,5360,6563
|
|
20240328,092000,763318090,5400,5390,5410,5390,749
|
|
20240328,091900,759273180,5400,5420,5460,5390,7497
|
|
20240328,091800,718580620,5420,5410,5430,5380,8896
|
|
20240328,091700,670479000,5420,5400,5420,5400,6375
|
|
20240328,091600,635965180,5390,5410,5420,5390,3999
|
|
20240328,091500,614361240,5400,5390,5420,5390,5815
|
|
20240328,091400,582953090,5400,5370,5400,5350,2234
|
|
20240328,091300,570929140,5370,5350,5370,5340,2927
|
|
20240328,091200,555274880,5340,5350,5360,5340,581
|
|
20240328,091100,552171670,5350,5330,5360,5310,1686
|
|
20240328,091000,543177620,5310,5320,5330,5310,3825
|
|
20240328,090900,522830120,5320,5360,5370,5320,6262
|
|
20240328,090800,489406330,5360,5300,5360,5300,5277
|
|
20240328,090700,461290140,5300,5320,5320,5280,6468
|
|
20240328,090600,426983730,5280,5320,5330,5270,18055
|
|
20240328,090500,331201830,5320,5330,5350,5310,5279
|
|
20240328,090400,303086410,5320,5380,5380,5300,11287
|
|
20240328,090300,242859330,5380,5390,5400,5380,11764
|
|
20240328,090200,179483480,5390,5400,5410,5390,4412
|
|
20240328,090100,155668440,5400,5380,5430,5380,5857
|
|
20240328,090000,124026560,5380,5440,5440,5370,22078
|