672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,200900,1059507360,5690,5690,5690,5690,1231
|
|
20240328,200800,1059507360,5690,5690,5690,5690,0
|
|
20240328,200700,1059507360,5690,5690,5690,5690,0
|
|
20240328,200600,1059507360,5690,5690,5690,5690,0
|
|
20240328,200500,1059507360,5690,5690,5690,5690,0
|
|
20240328,200400,1059507360,5690,5690,5690,5690,0
|
|
20240328,200300,1059507360,5690,5690,5690,5690,0
|
|
20240328,200200,1059507360,5690,5690,5690,5690,0
|
|
20240328,200100,1059507360,5690,5690,5690,5690,0
|
|
20240328,200000,1059507360,5690,5690,5690,5690,0
|
|
20240328,195900,1059507360,5690,5690,5690,5690,0
|
|
20240328,195800,1059507360,5690,5690,5690,5690,0
|
|
20240328,195700,1059507360,5690,5690,5690,5690,0
|
|
20240328,195600,1059507360,5690,5690,5690,5690,0
|
|
20240328,195500,1059507360,5690,5690,5690,5690,0
|
|
20240328,195400,1059507360,5690,5690,5690,5690,0
|
|
20240328,195300,1059507360,5690,5690,5690,5690,0
|
|
20240328,195200,1059507360,5690,5690,5690,5690,0
|
|
20240328,195100,1059507360,5690,5690,5690,5690,0
|
|
20240328,195000,1059507360,5690,5690,5690,5690,0
|
|
20240328,194900,1059507360,5690,5690,5690,5690,0
|
|
20240328,194800,1059507360,5690,5690,5690,5690,0
|
|
20240328,194700,1059507360,5690,5690,5690,5690,0
|
|
20240328,194600,1059507360,5690,5690,5690,5690,0
|
|
20240328,194500,1059507360,5690,5690,5690,5690,0
|
|
20240328,194400,1059507360,5690,5690,5690,5690,0
|
|
20240328,194300,1059507360,5690,5690,5690,5690,0
|
|
20240328,194200,1059507360,5690,5690,5690,5690,0
|
|
20240328,194100,1059507360,5690,5690,5690,5690,0
|
|
20240328,194000,1059507360,5690,5690,5690,5690,0
|
|
20240328,193900,1059507360,5690,5690,5690,5690,1231
|
|
20240328,193800,1059507360,5690,5690,5690,5690,0
|
|
20240328,193700,1059507360,5690,5690,5690,5690,0
|
|
20240328,193600,1059507360,5690,5690,5690,5690,0
|
|
20240328,193500,1059507360,5690,5690,5690,5690,0
|
|
20240328,193400,1059507360,5690,5690,5690,5690,0
|
|
20240328,193300,1059507360,5690,5690,5690,5690,0
|
|
20240328,193200,1059507360,5690,5690,5690,5690,0
|
|
20240328,193100,1059507360,5690,5690,5690,5690,0
|
|
20240328,193000,1059507360,5690,5690,5690,5690,0
|
|
20240328,192900,1059507360,5690,5690,5690,5690,0
|
|
20240328,192800,1059507360,5690,5690,5690,5690,0
|
|
20240328,192700,1059507360,5690,5690,5690,5690,0
|
|
20240328,192600,1059507360,5690,5690,5690,5690,0
|
|
20240328,192500,1059507360,5690,5690,5690,5690,0
|
|
20240328,192400,1059507360,5690,5690,5690,5690,0
|
|
20240328,192300,1059507360,5690,5690,5690,5690,0
|
|
20240328,192200,1059507360,5690,5690,5690,5690,0
|
|
20240328,192100,1059507360,5690,5690,5690,5690,0
|
|
20240328,192000,1059507360,5690,5690,5690,5690,0
|
|
20240328,191900,1059507360,5690,5690,5690,5690,0
|
|
20240328,191800,1059507360,5690,5690,5690,5690,0
|
|
20240328,191700,1059507360,5690,5690,5690,5690,0
|
|
20240328,191600,1059507360,5690,5690,5690,5690,0
|
|
20240328,191500,1059507360,5690,5690,5690,5690,0
|
|
20240328,191400,1059507360,5690,5690,5690,5690,0
|
|
20240328,191300,1059507360,5690,5690,5690,5690,0
|
|
20240328,191200,1059507360,5690,5690,5690,5690,0
|
|
20240328,191100,1059507360,5690,5690,5690,5690,0
|
|
20240328,191000,1059507360,5690,5690,5690,5690,0
|
|
20240328,190900,1059507360,5690,5690,5690,5690,1231
|
|
20240328,190800,1059507360,5690,5690,5690,5690,0
|
|
20240328,190700,1059507360,5690,5690,5690,5690,0
|
|
20240328,190600,1059507360,5690,5690,5690,5690,0
|
|
20240328,190500,1059507360,5690,5690,5690,5690,0
|
|
20240328,190400,1059507360,5690,5690,5690,5690,0
|
|
20240328,190300,1059507360,5690,5690,5690,5690,0
|
|
20240328,190200,1059507360,5690,5690,5690,5690,0
|
|
20240328,190100,1059507360,5690,5690,5690,5690,0
|
|
20240328,190000,1059507360,5690,5690,5690,5690,0
|
|
20240328,185900,1059507360,5690,5690,5690,5690,0
|
|
20240328,185800,1059507360,5690,5690,5690,5690,0
|
|
20240328,185700,1059507360,5690,5690,5690,5690,0
|
|
20240328,185600,1059507360,5690,5690,5690,5690,0
|
|
20240328,185500,1059507360,5690,5690,5690,5690,0
|
|
20240328,185400,1059507360,5690,5690,5690,5690,0
|
|
20240328,185300,1059507360,5690,5690,5690,5690,0
|
|
20240328,185200,1059507360,5690,5690,5690,5690,0
|
|
20240328,185100,1059507360,5690,5690,5690,5690,0
|
|
20240328,185000,1059507360,5690,5690,5690,5690,0
|
|
20240328,184900,1059507360,5690,5690,5690,5690,0
|
|
20240328,184800,1059507360,5690,5690,5690,5690,0
|
|
20240328,184700,1059507360,5690,5690,5690,5690,0
|
|
20240328,184600,1059507360,5690,5690,5690,5690,0
|
|
20240328,184500,1059507360,5690,5690,5690,5690,0
|
|
20240328,184400,1059507360,5690,5690,5690,5690,0
|
|
20240328,184300,1059507360,5690,5690,5690,5690,0
|
|
20240328,184200,1059507360,5690,5690,5690,5690,0
|
|
20240328,184100,1059507360,5690,5690,5690,5690,0
|
|
20240328,184000,1059507360,5690,5690,5690,5690,0
|
|
20240328,183900,1059507360,5690,5690,5690,5690,1231
|
|
20240328,183800,1059507360,5690,5690,5690,5690,0
|
|
20240328,183700,1059507360,5690,5690,5690,5690,0
|
|
20240328,183600,1059507360,5690,5690,5690,5690,0
|
|
20240328,183500,1059507360,5690,5690,5690,5690,0
|
|
20240328,183400,1059507360,5690,5690,5690,5690,0
|
|
20240328,183300,1059507360,5690,5690,5690,5690,0
|
|
20240328,183200,1059507360,5690,5690,5690,5690,0
|
|
20240328,183100,1059507360,5690,5690,5690,5690,0
|
|
20240328,183000,1059507360,5690,5690,5690,5690,0
|
|
20240328,182900,1059507360,5690,5690,5690,5690,0
|
|
20240328,182800,1059507360,5690,5690,5690,5690,0
|
|
20240328,182700,1059507360,5690,5690,5690,5690,0
|
|
20240328,182600,1059507360,5690,5690,5690,5690,0
|
|
20240328,182500,1059507360,5690,5690,5690,5690,0
|
|
20240328,182400,1059507360,5690,5690,5690,5690,0
|
|
20240328,182300,1059507360,5690,5690,5690,5690,0
|
|
20240328,182200,1059507360,5690,5690,5690,5690,0
|
|
20240328,182100,1059507360,5690,5690,5690,5690,0
|
|
20240328,182000,1059507360,5690,5690,5690,5690,0
|
|
20240328,181900,1059507360,5690,5690,5690,5690,0
|
|
20240328,181800,1059507360,5690,5690,5690,5690,0
|
|
20240328,181700,1059507360,5690,5690,5690,5690,0
|
|
20240328,181600,1059507360,5690,5690,5690,5690,0
|
|
20240328,181500,1059507360,5690,5690,5690,5690,0
|
|
20240328,181400,1059507360,5690,5690,5690,5690,0
|
|
20240328,181300,1059507360,5690,5690,5690,5690,0
|
|
20240328,181200,1059507360,5690,5690,5690,5690,0
|
|
20240328,181100,1059507360,5690,5690,5690,5690,0
|
|
20240328,181000,1059507360,5690,5690,5690,5690,0
|
|
20240328,180900,1059507360,5690,5690,5690,5690,1231
|
|
20240328,180800,1059507360,5690,5690,5690,5690,0
|
|
20240328,180700,1059507360,5690,5690,5690,5690,0
|
|
20240328,180600,1059507360,5690,5690,5690,5690,0
|
|
20240328,180500,1059507360,5690,5690,5690,5690,0
|
|
20240328,180400,1059507360,5690,5690,5690,5690,0
|
|
20240328,180300,1059507360,5690,5690,5690,5690,0
|
|
20240328,180200,1059507360,5690,5690,5690,5690,0
|
|
20240328,180100,1059507360,5690,5690,5690,5690,0
|
|
20240328,180000,1059507360,5690,5690,5690,5690,0
|
|
20240328,175900,1059507360,5690,5690,5690,5690,0
|
|
20240328,175800,1059507360,5690,5690,5690,5690,0
|
|
20240328,175700,1059507360,5690,5690,5690,5690,0
|
|
20240328,175600,1059507360,5690,5690,5690,5690,0
|
|
20240328,175500,1059507360,5690,5690,5690,5690,0
|
|
20240328,175400,1059507360,5690,5690,5690,5690,0
|
|
20240328,175300,1059507360,5690,5690,5690,5690,0
|
|
20240328,175200,1059507360,5690,5690,5690,5690,0
|
|
20240328,175100,1059507360,5690,5690,5690,5690,0
|
|
20240328,175000,1059507360,5690,5690,5690,5690,0
|
|
20240328,174900,1059507360,5690,5690,5690,5690,0
|
|
20240328,174800,1059507360,5690,5690,5690,5690,0
|
|
20240328,174700,1059507360,5690,5690,5690,5690,0
|
|
20240328,174600,1059507360,5690,5690,5690,5690,0
|
|
20240328,174500,1059507360,5690,5690,5690,5690,0
|
|
20240328,174400,1059507360,5690,5690,5690,5690,0
|
|
20240328,174300,1059507360,5690,5690,5690,5690,0
|
|
20240328,174200,1059507360,5690,5690,5690,5690,0
|
|
20240328,174100,1059507360,5690,5690,5690,5690,0
|
|
20240328,174000,1059507360,5690,5690,5690,5690,0
|
|
20240328,173900,1059507360,5690,5690,5690,5690,1231
|
|
20240328,173800,1059507360,5690,5690,5690,5690,0
|
|
20240328,173700,1059507360,5690,5690,5690,5690,0
|
|
20240328,173600,1059507360,5690,5690,5690,5690,0
|
|
20240328,173500,1059507360,5690,5690,5690,5690,0
|
|
20240328,173400,1059507360,5690,5690,5690,5690,0
|
|
20240328,173300,1059507360,5690,5690,5690,5690,0
|
|
20240328,173200,1059507360,5690,5690,5690,5690,0
|
|
20240328,173100,1059507360,5690,5690,5690,5690,0
|
|
20240328,173000,1059507360,5690,5690,5690,5690,0
|
|
20240328,172900,1059507360,5690,5690,5690,5690,0
|
|
20240328,172800,1059507360,5690,5690,5690,5690,0
|
|
20240328,172700,1059507360,5690,5690,5690,5690,0
|
|
20240328,172600,1059507360,5690,5690,5690,5690,0
|
|
20240328,172500,1059507360,5690,5690,5690,5690,0
|
|
20240328,172400,1059507360,5690,5690,5690,5690,0
|
|
20240328,172300,1059507360,5690,5690,5690,5690,0
|
|
20240328,172200,1059507360,5690,5690,5690,5690,0
|
|
20240328,172100,1059507360,5690,5690,5690,5690,0
|
|
20240328,172000,1059507360,5690,5690,5690,5690,0
|
|
20240328,171900,1059507360,5690,5690,5690,5690,0
|
|
20240328,171800,1059507360,5690,5690,5690,5690,0
|
|
20240328,171700,1059507360,5690,5690,5690,5690,0
|
|
20240328,171600,1059507360,5690,5690,5690,5690,0
|
|
20240328,171500,1059507360,5690,5690,5690,5690,0
|
|
20240328,171400,1059507360,5690,5690,5690,5690,0
|
|
20240328,171300,1059507360,5690,5690,5690,5690,0
|
|
20240328,171200,1059507360,5690,5690,5690,5690,0
|
|
20240328,171100,1059507360,5690,5690,5690,5690,0
|
|
20240328,171000,1059507360,5690,5690,5690,5690,0
|
|
20240328,170900,1059507360,5690,5690,5690,5690,1231
|
|
20240328,170800,1059507360,5690,5690,5690,5690,0
|
|
20240328,170700,1059507360,5690,5690,5690,5690,0
|
|
20240328,170600,1059507360,5690,5690,5690,5690,0
|
|
20240328,170500,1059507360,5690,5690,5690,5690,0
|
|
20240328,170400,1059507360,5690,5690,5690,5690,0
|
|
20240328,170300,1059507360,5690,5690,5690,5690,0
|
|
20240328,170200,1059507360,5690,5690,5690,5690,0
|
|
20240328,170100,1059507360,5690,5690,5690,5690,0
|
|
20240328,170000,1059507360,5690,5690,5690,5690,0
|
|
20240328,165900,1059507360,5690,5690,5690,5690,0
|
|
20240328,165800,1059507360,5690,5690,5690,5690,0
|
|
20240328,165700,1059507360,5690,5690,5690,5690,0
|
|
20240328,165600,1059507360,5690,5690,5690,5690,0
|
|
20240328,165500,1059507360,5690,5690,5690,5690,0
|
|
20240328,165400,1059507360,5690,5690,5690,5690,0
|
|
20240328,165300,1059507360,5690,5690,5690,5690,0
|
|
20240328,165200,1059507360,5690,5690,5690,5690,0
|
|
20240328,165100,1059507360,5690,5690,5690,5690,0
|
|
20240328,165000,1059507360,5690,5690,5690,5690,0
|
|
20240328,164900,1059507360,5690,5690,5690,5690,0
|
|
20240328,164800,1059507360,5690,5690,5690,5690,0
|
|
20240328,164700,1059507360,5690,5690,5690,5690,0
|
|
20240328,164600,1059507360,5690,5690,5690,5690,0
|
|
20240328,164500,1059507360,5690,5690,5690,5690,0
|
|
20240328,164400,1059507360,5690,5690,5690,5690,0
|
|
20240328,164300,1059507360,5690,5690,5690,5690,0
|
|
20240328,164200,1059507360,5690,5690,5690,5690,0
|
|
20240328,164100,1059507360,5690,5690,5690,5690,0
|
|
20240328,164000,1059507360,5690,5690,5690,5690,0
|
|
20240328,163900,1059507360,5690,5690,5690,5690,1231
|
|
20240328,163800,1059507360,5690,5690,5690,5690,0
|
|
20240328,163700,1059507360,5690,5690,5690,5690,0
|
|
20240328,163600,1059507360,5690,5690,5690,5690,0
|
|
20240328,163500,1059507360,5690,5690,5690,5690,0
|
|
20240328,163400,1059507360,5690,5690,5690,5690,0
|
|
20240328,163300,1059507360,5690,5690,5690,5690,0
|
|
20240328,163200,1059507360,5690,5690,5690,5690,0
|
|
20240328,163100,1059507360,5690,5690,5690,5690,0
|
|
20240328,163000,1059507360,5690,5690,5690,5690,0
|
|
20240328,162900,1059507360,5690,5690,5690,5690,0
|
|
20240328,162800,1059507360,5690,5690,5690,5690,0
|
|
20240328,162700,1059507360,5690,5690,5690,5690,0
|
|
20240328,162600,1059507360,5690,5690,5690,5690,0
|
|
20240328,162500,1059507360,5690,5690,5690,5690,0
|
|
20240328,162400,1059507360,5690,5690,5690,5690,0
|
|
20240328,162300,1059507360,5690,5690,5690,5690,0
|
|
20240328,162200,1059507360,5690,5690,5690,5690,0
|
|
20240328,162100,1059507360,5690,5690,5690,5690,0
|
|
20240328,162000,1059507360,5690,5690,5690,5690,0
|
|
20240328,161900,1059507360,5690,5690,5690,5690,0
|
|
20240328,161800,1059507360,5690,5690,5690,5690,0
|
|
20240328,161700,1059507360,5690,5690,5690,5690,0
|
|
20240328,161600,1059507360,5690,5690,5690,5690,0
|
|
20240328,161500,1059507360,5690,5690,5690,5690,0
|
|
20240328,161400,1059507360,5690,5690,5690,5690,0
|
|
20240328,161300,1059507360,5690,5690,5690,5690,0
|
|
20240328,161200,1059507360,5690,5690,5690,5690,0
|
|
20240328,161100,1059507360,5690,5690,5690,5690,0
|
|
20240328,161000,1059507360,5690,5690,5690,5690,0
|
|
20240328,160900,1059507360,5690,5690,5690,5690,1231
|
|
20240328,160800,1059507360,5690,5690,5690,5690,0
|
|
20240328,160700,1059507360,5690,5690,5690,5690,0
|
|
20240328,160600,1059507360,5690,5690,5690,5690,0
|
|
20240328,160500,1059507360,5690,5690,5690,5690,0
|
|
20240328,160400,1059507360,5690,5690,5690,5690,0
|
|
20240328,160300,1059507360,5690,5690,5690,5690,0
|
|
20240328,160200,1059507360,5690,5690,5690,5690,0
|
|
20240328,160100,1059507360,5690,5690,5690,5690,0
|
|
20240328,160000,1059507360,5690,5690,5690,5690,0
|
|
20240328,155900,1059507360,5690,5690,5690,5690,0
|
|
20240328,155800,1059507360,5690,5690,5690,5690,0
|
|
20240328,155700,1059507360,5690,5690,5690,5690,0
|
|
20240328,155600,1059507360,5690,5690,5690,5690,0
|
|
20240328,155500,1059507360,5690,5690,5690,5690,0
|
|
20240328,155400,1059507360,5690,5690,5690,5690,0
|
|
20240328,155300,1059507360,5690,5690,5690,5690,0
|
|
20240328,155200,1059507360,5690,5690,5690,5690,0
|
|
20240328,155100,1059507360,5690,5690,5690,5690,0
|
|
20240328,155000,1059507360,5690,5690,5690,5690,0
|
|
20240328,154900,1059507360,5690,5690,5690,5690,0
|
|
20240328,154800,1059507360,5690,5690,5690,5690,0
|
|
20240328,154700,1059507360,5690,5690,5690,5690,0
|
|
20240328,154600,1059507360,5690,5690,5690,5690,0
|
|
20240328,154500,1059507360,5690,5690,5690,5690,0
|
|
20240328,154400,1059507360,5690,5690,5690,5690,0
|
|
20240328,154300,1059507360,5690,5690,5690,5690,0
|
|
20240328,154200,1059507360,5690,5690,5690,5690,0
|
|
20240328,154100,1059507360,5690,5690,5690,5690,0
|
|
20240328,154000,1059507360,5690,5690,5690,5690,0
|
|
20240328,153900,1059507360,5690,5690,5690,5690,1231
|
|
20240328,153800,1059507360,5690,5690,5690,5690,0
|
|
20240328,153700,1059507360,5690,5690,5690,5690,0
|
|
20240328,153600,1059507360,5690,5690,5690,5690,0
|
|
20240328,153500,1059507360,5690,5690,5690,5690,0
|
|
20240328,153400,1059507360,5690,5690,5690,5690,0
|
|
20240328,153300,1059507360,5690,5690,5690,5690,0
|
|
20240328,153200,1059507360,5690,5690,5690,5690,0
|
|
20240328,153100,1059507360,5690,5690,5690,5690,0
|
|
20240328,153000,1059507360,5690,5690,5690,5690,1231
|
|
20240328,152900,1052502970,5700,5700,5700,5700,0
|
|
20240328,152800,1052502970,5700,5700,5700,5700,0
|
|
20240328,152700,1052502970,5700,5700,5700,5700,0
|
|
20240328,152600,1052502970,5700,5700,5700,5700,0
|
|
20240328,152500,1052502970,5700,5700,5700,5700,0
|
|
20240328,152400,1052502970,5700,5700,5700,5700,0
|
|
20240328,152300,1052502970,5700,5700,5700,5700,0
|
|
20240328,152200,1052502970,5700,5700,5700,5700,0
|
|
20240328,152100,1052502970,5700,5700,5700,5700,0
|
|
20240328,152000,1052502970,5700,5700,5700,5700,0
|
|
20240328,151900,1052502970,5700,5690,5700,5690,708
|
|
20240328,151800,1048474050,5700,5700,5700,5700,0
|
|
20240328,151700,1048474050,5700,5700,5700,5700,0
|
|
20240328,151600,1048474050,5700,5690,5700,5690,510
|
|
20240328,151500,1045572080,5700,5690,5700,5690,321
|
|
20240328,151400,1043745580,5690,5700,5700,5690,1247
|
|
20240328,151300,1036649760,5700,5700,5700,5700,23
|
|
20240328,151200,1036518660,5700,5700,5700,5700,1
|
|
20240328,151100,1036512960,5700,5700,5700,5700,50
|
|
20240328,151000,1036227960,5700,5700,5700,5700,110
|
|
20240328,150900,1035600960,5700,5690,5700,5690,553
|
|
20240328,150800,1032453860,5700,5700,5700,5700,325
|
|
20240328,150700,1030601360,5700,5700,5700,5700,1
|
|
20240328,150600,1030595660,5710,5710,5710,5710,2
|
|
20240328,150500,1030584240,5690,5700,5700,5690,240
|
|
20240328,150400,1029216680,5710,5700,5710,5700,230
|
|
20240328,150300,1027905640,5700,5700,5700,5700,726
|
|
20240328,150200,1023767440,5700,5700,5700,5700,530
|
|
20240328,150100,1020746440,5700,5700,5700,5700,10
|
|
20240328,150000,1020689440,5700,5710,5710,5700,2197
|
|
20240328,145900,1008166500,5700,5700,5700,5700,2338
|
|
20240328,145800,994839900,5700,5700,5700,5690,6190
|
|
20240328,145700,959564050,5700,5690,5700,5690,502
|
|
20240328,145600,956707660,5690,5690,5690,5690,91
|
|
20240328,145500,956189870,5690,5680,5690,5680,30
|
|
20240328,145400,956019250,5680,5680,5690,5680,649
|
|
20240328,145300,952332920,5680,5680,5690,5680,675
|
|
20240328,145200,948495250,5680,5680,5690,5680,1201
|
|
20240328,145100,941673560,5690,5690,5690,5690,7
|
|
20240328,145000,941633730,5690,5690,5690,5690,51
|
|
20240328,144900,941343540,5690,5690,5690,5690,32
|
|
20240328,144800,941161460,5690,5690,5690,5690,0
|
|
20240328,144700,941161460,5690,5690,5690,5690,0
|
|
20240328,144600,941161460,5690,5690,5690,5690,630
|
|
20240328,144500,937576760,5690,5690,5690,5690,881
|
|
20240328,144400,932563870,5690,5690,5690,5690,2
|
|
20240328,144300,932552490,5680,5680,5680,5680,1
|
|
20240328,144200,932546810,5680,5680,5680,5680,0
|
|
20240328,144100,932546810,5680,5690,5690,5680,3370
|
|
20240328,144000,913405110,5690,5690,5690,5690,0
|
|
20240328,143900,913405110,5690,5680,5690,5680,110
|
|
20240328,143800,912779710,5690,5690,5690,5690,3
|
|
20240328,143700,912762640,5690,5690,5690,5690,405
|
|
20240328,143600,910458190,5690,5690,5690,5690,20
|
|
20240328,143500,910344390,5690,5690,5690,5690,33
|
|
20240328,143400,910156620,5690,5690,5690,5680,1280
|
|
20240328,143300,902873430,5690,5690,5690,5690,123
|
|
20240328,143200,902173560,5690,5690,5690,5690,178
|
|
20240328,143100,901160740,5690,5690,5690,5690,0
|
|
20240328,143000,901160740,5690,5690,5690,5690,99
|
|
20240328,142900,900597430,5690,5690,5700,5690,536
|
|
20240328,142800,897547580,5700,5690,5700,5680,21
|
|
20240328,142700,897428080,5690,5700,5700,5690,101
|
|
20240328,142600,896853380,5690,5690,5690,5690,500
|
|
20240328,142500,894008380,5700,5700,5700,5700,91
|
|
20240328,142400,893489680,5690,5690,5690,5690,439
|
|
20240328,142300,890991770,5690,5700,5700,5690,946
|
|
20240328,142200,885608930,5700,5700,5700,5690,326
|
|
20240328,142100,883753270,5700,5700,5700,5690,97
|
|
20240328,142000,883200640,5690,5690,5690,5690,527
|
|
20240328,141900,880202010,5680,5680,5690,5680,166
|
|
20240328,141800,879259040,5690,5690,5690,5680,1097
|
|
20240328,141700,873027190,5690,5690,5690,5690,5
|
|
20240328,141600,872998740,5690,5690,5690,5690,4019
|
|
20240328,141500,850130630,5700,5700,5700,5700,376
|
|
20240328,141400,847987430,5700,5700,5700,5700,565
|
|
20240328,141300,844766930,5690,5690,5700,5690,1051
|
|
20240328,141200,838786230,5700,5700,5700,5700,30
|
|
20240328,141100,838615230,5700,5700,5700,5700,74
|
|
20240328,141000,838193430,5700,5700,5700,5700,107
|
|
20240328,140900,837583530,5690,5690,5700,5690,76
|
|
20240328,140800,837150990,5690,5700,5700,5690,3
|
|
20240328,140700,837133900,5700,5700,5700,5700,364
|
|
20240328,140600,835059100,5700,5700,5700,5700,50
|
|
20240328,140500,834774100,5710,5710,5710,5710,0
|
|
20240328,140400,834774100,5710,5710,5710,5710,200
|
|
20240328,140300,833632100,5710,5700,5710,5700,1013
|
|
20240328,140200,827850000,5690,5690,5690,5690,0
|
|
20240328,140100,827850000,5690,5690,5690,5690,19
|
|
20240328,140000,827741890,5700,5700,5700,5700,527
|
|
20240328,135900,824737990,5700,5700,5700,5700,3
|
|
20240328,135800,824720890,5700,5700,5700,5700,0
|
|
20240328,135700,824720890,5700,5700,5700,5700,10
|
|
20240328,135600,824663890,5700,5700,5700,5700,126
|
|
20240328,135500,823945690,5700,5700,5700,5700,242
|
|
20240328,135400,822566290,5700,5700,5700,5700,33
|
|
20240328,135300,822378190,5700,5700,5700,5700,120
|
|
20240328,135200,821694190,5700,5690,5700,5690,567
|
|
20240328,135100,818462960,5700,5700,5700,5700,1432
|
|
20240328,135000,810300560,5700,5700,5700,5700,15
|
|
20240328,134900,810215060,5700,5700,5700,5700,25
|
|
20240328,134800,810072560,5700,5700,5700,5700,2200
|
|
20240328,134700,797532560,5700,5700,5700,5700,5
|
|
20240328,134600,797504060,5700,5700,5700,5700,60
|
|
20240328,134500,797162060,5690,5690,5690,5690,20
|
|
20240328,134400,797048260,5690,5690,5690,5690,20
|
|
20240328,134300,796934460,5700,5700,5700,5700,0
|
|
20240328,134200,796934460,5700,5700,5700,5700,3
|
|
20240328,134100,796917360,5700,5700,5700,5700,12
|
|
20240328,134000,796848960,5690,5690,5690,5690,20
|
|
20240328,133900,796735160,5700,5690,5700,5690,1011
|
|
20240328,133800,790982460,5700,5700,5700,5700,200
|
|
20240328,133700,789842460,5700,5700,5700,5700,500
|
|
20240328,133600,786992460,5700,5700,5700,5700,200
|
|
20240328,133500,785852460,5700,5700,5700,5700,208
|
|
20240328,133400,784666860,5700,5700,5700,5690,287
|
|
20240328,133300,783032960,5700,5700,5700,5700,110
|
|
20240328,133200,782405960,5700,5700,5700,5700,260
|
|
20240328,133100,780923960,5700,5700,5700,5700,500
|
|
20240328,133000,778073960,5700,5700,5700,5700,131
|
|
20240328,132900,777327260,5700,5700,5700,5700,30
|
|
20240328,132800,777156260,5690,5700,5700,5690,523
|
|
20240328,132700,774179090,5690,5690,5700,5690,1852
|
|
20240328,132600,763640500,5690,5690,5690,5690,10
|
|
20240328,132500,763583600,5700,5700,5700,5700,7
|
|
20240328,132400,763543700,5700,5700,5700,5700,0
|
|
20240328,132300,763543700,5700,5700,5700,5700,24
|
|
20240328,132200,763406900,5700,5700,5700,5700,4547
|
|
20240328,132100,737489000,5700,5700,5700,5700,0
|
|
20240328,132000,737489000,5700,5700,5700,5700,0
|
|
20240328,131900,737489000,5700,5710,5710,5700,455
|
|
20240328,131800,734895380,5710,5710,5710,5710,173
|
|
20240328,131700,733907550,5710,5710,5710,5710,7
|
|
20240328,131600,733867580,5710,5710,5710,5710,46
|
|
20240328,131500,733604920,5710,5700,5710,5700,666
|
|
20240328,131400,729808560,5710,5710,5710,5700,312
|
|
20240328,131300,728030040,5710,5700,5710,5700,20
|
|
20240328,131200,727915940,5710,5710,5710,5700,31
|
|
20240328,131100,727739040,5710,5710,5710,5710,250
|
|
20240328,131000,726311540,5710,5710,5710,5710,148
|
|
20240328,130900,725466460,5710,5710,5710,5710,78
|
|
20240328,130800,725021080,5710,5700,5710,5700,171
|
|
20240328,130700,724044970,5710,5710,5710,5710,7
|
|
20240328,130600,724005000,5710,5710,5710,5710,150
|
|
20240328,130500,723148500,5710,5710,5710,5710,0
|
|
20240328,130400,723148500,5710,5710,5710,5700,318
|
|
20240328,130300,721333720,5710,5710,5710,5710,20
|
|
20240328,130200,721219520,5710,5710,5710,5710,10
|
|
20240328,130100,721162420,5710,5710,5710,5700,874
|
|
20240328,130000,716173910,5710,5710,5710,5710,2865
|
|
20240328,125900,699814760,5710,5720,5720,5710,479
|
|
20240328,125800,697079650,5720,5720,5720,5720,30
|
|
20240328,125700,696908050,5720,5720,5720,5720,604
|
|
20240328,125600,693453170,5720,5720,5720,5720,3
|
|
20240328,125500,693436010,5710,5710,5710,5710,10
|
|
20240328,125400,693378910,5720,5720,5720,5720,11
|
|
20240328,125300,693315990,5720,5720,5720,5720,0
|
|
20240328,125200,693315990,5720,5720,5740,5720,373
|
|
20240328,125100,691182410,5710,5710,5710,5710,0
|
|
20240328,125000,691182410,5710,5720,5720,5710,849
|
|
20240328,124900,686334580,5710,5710,5720,5710,167
|
|
20240328,124800,685380610,5720,5720,5720,5720,120
|
|
20240328,124700,684694210,5720,5720,5720,5720,40
|
|
20240328,124600,684465410,5710,5710,5710,5710,380
|
|
20240328,124500,682295610,5720,5720,5720,5720,10
|
|
20240328,124400,682238410,5720,5720,5720,5720,0
|
|
20240328,124300,682238410,5720,5720,5720,5720,600
|
|
20240328,124200,678806410,5720,5720,5720,5720,180
|
|
20240328,124100,677776810,5720,5720,5720,5720,20
|
|
20240328,124000,677662410,5720,5720,5720,5720,704
|
|
20240328,123900,673635530,5720,5720,5720,5720,223
|
|
20240328,123800,672359970,5720,5720,5720,5720,2503
|
|
20240328,123700,658042810,5720,5730,5730,5720,4126
|
|
20240328,123600,634426590,5720,5720,5720,5720,200
|
|
20240328,123500,633282590,5710,5710,5710,5710,1
|
|
20240328,123400,633276880,5710,5720,5720,5710,980
|
|
20240328,123300,627672270,5730,5730,5730,5730,1040
|
|
20240328,123200,621713070,5730,5730,5730,5730,6
|
|
20240328,123100,621678690,5720,5720,5720,5720,0
|
|
20240328,123000,621678690,5720,5720,5720,5720,191
|
|
20240328,122900,620586170,5730,5730,5730,5730,7
|
|
20240328,122800,620546060,5720,5720,5720,5720,100
|
|
20240328,122700,619974060,5720,5720,5720,5720,551
|
|
20240328,122600,616822340,5730,5730,5730,5730,0
|
|
20240328,122500,616822340,5730,5730,5730,5730,240
|
|
20240328,122400,615447140,5720,5720,5720,5720,6
|
|
20240328,122300,615412820,5730,5730,5730,5730,2427
|
|
20240328,122200,601506110,5730,5740,5740,5730,665
|
|
20240328,122100,597693660,5740,5740,5740,5740,50
|
|
20240328,122000,597406660,5740,5740,5740,5740,12
|
|
20240328,121900,597337780,5740,5740,5740,5740,0
|
|
20240328,121800,597337780,5740,5740,5740,5740,0
|
|
20240328,121700,597337780,5740,5740,5740,5730,344
|
|
20240328,121600,595366300,5740,5740,5740,5740,4
|
|
20240328,121500,595343340,5740,5740,5740,5740,0
|
|
20240328,121400,595343340,5740,5740,5740,5740,0
|
|
20240328,121300,595343340,5740,5740,5740,5740,0
|
|
20240328,121200,595343340,5740,5740,5740,5740,35
|
|
20240328,121100,595142440,5740,5740,5740,5740,0
|
|
20240328,121000,595142440,5740,5730,5740,5730,677
|
|
20240328,120900,591259460,5730,5730,5730,5730,1
|
|
20240328,120800,591253730,5740,5740,5740,5740,0
|
|
20240328,120700,591253730,5740,5740,5740,5740,645
|
|
20240328,120600,587551430,5750,5750,5750,5750,15
|
|
20240328,120500,587465180,5750,5750,5750,5750,0
|
|
20240328,120400,587465180,5750,5750,5750,5750,100
|
|
20240328,120300,586890180,5750,5750,5750,5750,1251
|
|
20240328,120200,579696930,5750,5750,5750,5750,1
|
|
20240328,120100,579691180,5740,5740,5740,5740,0
|
|
20240328,120000,579691180,5740,5740,5740,5740,0
|
|
20240328,115900,579691180,5740,5740,5740,5740,0
|
|
20240328,115800,579691180,5740,5740,5740,5740,150
|
|
20240328,115700,578830180,5740,5740,5740,5740,40
|
|
20240328,115600,578600580,5740,5740,5740,5740,4
|
|
20240328,115500,578577620,5750,5750,5750,5750,1188
|
|
20240328,115400,571746620,5750,5750,5750,5750,0
|
|
20240328,115300,571746620,5750,5750,5750,5750,109
|
|
20240328,115200,571119870,5740,5740,5740,5740,0
|
|
20240328,115100,571119870,5740,5740,5740,5740,0
|
|
20240328,115000,571119870,5740,5740,5740,5740,102
|
|
20240328,114900,570534390,5740,5740,5740,5740,10
|
|
20240328,114800,570476990,5740,5740,5740,5740,10
|
|
20240328,114700,570419590,5760,5760,5760,5760,60
|
|
20240328,114600,570073990,5760,5740,5760,5740,220
|
|
20240328,114500,568807190,5740,5740,5740,5740,0
|
|
20240328,114400,568807190,5740,5750,5750,5740,106
|
|
20240328,114300,568198690,5740,5750,5750,5740,499
|
|
20240328,114200,565334420,5760,5760,5760,5760,193
|
|
20240328,114100,564222740,5760,5760,5760,5760,5
|
|
20240328,114000,564193940,5760,5760,5760,5760,1
|
|
20240328,113900,564188180,5760,5750,5760,5740,1338
|
|
20240328,113800,556496580,5750,5750,5750,5750,12
|
|
20240328,113700,556427580,5750,5750,5750,5750,0
|
|
20240328,113600,556427580,5750,5750,5750,5750,503
|
|
20240328,113500,553535330,5740,5740,5740,5740,0
|
|
20240328,113400,553535330,5740,5740,5740,5740,0
|
|
20240328,113300,553535330,5740,5740,5740,5740,0
|
|
20240328,113200,553535330,5740,5750,5750,5740,457
|
|
20240328,113100,550908580,5760,5760,5770,5760,52
|
|
20240328,113000,550609050,5760,5760,5760,5760,0
|
|
20240328,112900,550609050,5760,5760,5760,5760,0
|
|
20240328,112800,550609050,5760,5760,5760,5760,87
|
|
20240328,112700,550107930,5760,5760,5760,5760,0
|
|
20240328,112600,550107930,5760,5760,5760,5760,0
|
|
20240328,112500,550107930,5760,5760,5760,5760,0
|
|
20240328,112400,550107930,5760,5760,5760,5760,1056
|
|
20240328,112300,544025370,5770,5770,5770,5770,26
|
|
20240328,112200,543875350,5770,5770,5770,5770,121
|
|
20240328,112100,543177180,5770,5770,5770,5770,10
|
|
20240328,112000,543119480,5780,5770,5780,5770,2
|
|
20240328,111900,543107930,5780,5780,5780,5780,0
|
|
20240328,111800,543107930,5780,5780,5780,5780,971
|
|
20240328,111700,537495550,5770,5770,5770,5770,192
|
|
20240328,111600,536387710,5770,5770,5770,5770,122
|
|
20240328,111500,535683770,5760,5760,5760,5760,300
|
|
20240328,111400,533955770,5770,5770,5770,5770,1156
|
|
20240328,111300,527285650,5760,5760,5760,5760,0
|
|
20240328,111200,527285650,5760,5760,5760,5760,0
|
|
20240328,111100,527285650,5760,5760,5760,5760,110
|
|
20240328,111000,526652050,5760,5760,5760,5760,100
|
|
20240328,110900,526076050,5760,5760,5760,5760,61
|
|
20240328,110800,525724690,5770,5770,5770,5770,0
|
|
20240328,110700,525724690,5770,5750,5770,5750,128
|
|
20240328,110600,524988090,5750,5750,5750,5750,22
|
|
20240328,110500,524861590,5750,5770,5770,5750,200
|
|
20240328,110400,523709590,5770,5770,5770,5770,100
|
|
20240328,110300,523132590,5770,5770,5770,5770,10
|
|
20240328,110200,523074890,5770,5770,5770,5770,18
|
|
20240328,110100,522971030,5740,5760,5760,5740,8020
|
|
20240328,110000,476905050,5750,5760,5760,5750,107
|
|
20240328,105900,476288800,5760,5760,5760,5760,392
|
|
20240328,105800,474030880,5760,5750,5760,5750,169
|
|
20240328,105700,473057880,5760,5750,5760,5750,1627
|
|
20240328,105600,463702610,5750,5740,5750,5740,3
|
|
20240328,105500,463685370,5740,5750,5750,5740,105
|
|
20240328,105400,463082630,5750,5750,5750,5750,175
|
|
20240328,105300,462076380,5750,5750,5750,5750,1
|
|
20240328,105200,462070630,5750,5750,5750,5750,0
|
|
20240328,105100,462070630,5750,5750,5750,5750,0
|
|
20240328,105000,462070630,5750,5750,5750,5750,12
|
|
20240328,104900,462001630,5740,5740,5740,5740,0
|
|
20240328,104800,462001630,5740,5740,5740,5740,0
|
|
20240328,104700,462001630,5740,5740,5740,5740,100
|
|
20240328,104600,461427630,5740,5740,5740,5740,0
|
|
20240328,104500,461427630,5740,5750,5750,5740,78
|
|
20240328,104400,460979860,5750,5750,5750,5750,109
|
|
20240328,104300,460353110,5750,5750,5750,5750,430
|
|
20240328,104200,457880610,5760,5760,5760,5760,0
|
|
20240328,104100,457880610,5760,5760,5760,5760,11
|
|
20240328,104000,457817250,5760,5750,5760,5750,245
|
|
20240328,103900,456406060,5750,5750,5750,5750,0
|
|
20240328,103800,456406060,5750,5760,5760,5750,344
|
|
20240328,103700,454427560,5760,5760,5760,5760,0
|
|
20240328,103600,454427560,5760,5750,5760,5750,23
|
|
20240328,103500,454295300,5750,5750,5760,5740,76
|
|
20240328,103400,453858300,5750,5750,5750,5750,2
|
|
20240328,103300,453846800,5750,5750,5750,5750,1880
|
|
20240328,103200,443036800,5740,5750,5750,5740,1220
|
|
20240328,103100,436031980,5750,5750,5750,5750,0
|
|
20240328,103000,436031980,5750,5740,5750,5740,1269
|
|
20240328,102900,428739230,5740,5760,5760,5740,490
|
|
20240328,102800,425923370,5760,5760,5760,5760,86
|
|
20240328,102700,425428010,5760,5760,5760,5760,1
|
|
20240328,102600,425422250,5760,5760,5760,5760,736
|
|
20240328,102500,421182890,5760,5750,5760,5750,16
|
|
20240328,102400,421090830,5750,5750,5750,5750,10
|
|
20240328,102300,421033330,5750,5750,5750,5750,208
|
|
20240328,102200,419837330,5750,5750,5750,5750,6
|
|
20240328,102100,419802830,5750,5730,5750,5730,212
|
|
20240328,102000,418587850,5730,5730,5730,5730,100
|
|
20240328,101900,418014850,5730,5740,5740,5730,1008
|
|
20240328,101800,412230580,5750,5750,5750,5750,20
|
|
20240328,101700,412115580,5740,5740,5740,5740,2953
|
|
20240328,101600,395165360,5740,5740,5740,5730,990
|
|
20240328,101500,389491760,5730,5740,5740,5730,101
|
|
20240328,101400,388913020,5740,5740,5740,5740,0
|
|
20240328,101300,388913020,5740,5740,5740,5740,932
|
|
20240328,101200,383563340,5750,5750,5750,5750,0
|
|
20240328,101100,383563340,5750,5750,5750,5750,5
|
|
20240328,101000,383534590,5750,5750,5750,5750,163
|
|
20240328,100900,382597340,5760,5740,5760,5740,600
|
|
20240328,100800,379150070,5750,5750,5750,5750,554
|
|
20240328,100700,375964570,5750,5750,5750,5750,20
|
|
20240328,100600,375849570,5750,5740,5750,5740,1851
|
|
20240328,100500,365208530,5740,5730,5740,5730,93
|
|
20240328,100400,364675540,5750,5750,5750,5730,148
|
|
20240328,100300,363827450,5750,5750,5750,5750,3
|
|
20240328,100200,363810200,5750,5750,5750,5750,14
|
|
20240328,100100,363729700,5720,5750,5750,5720,1628
|
|
20240328,100000,354394370,5750,5760,5760,5750,255
|
|
20240328,095900,352927530,5760,5760,5760,5760,112
|
|
20240328,095800,352282410,5760,5760,5760,5760,0
|
|
20240328,095700,352282410,5760,5750,5760,5750,206
|
|
20240328,095600,351096050,5760,5760,5760,5760,0
|
|
20240328,095500,351096050,5760,5760,5760,5760,1
|
|
20240328,095400,351090290,5760,5750,5760,5740,1527
|
|
20240328,095300,342323390,5760,5760,5760,5760,7
|
|
20240328,095200,342283070,5750,5750,5760,5750,734
|
|
20240328,095100,338062540,5760,5750,5760,5750,849
|
|
20240328,095000,333172800,5760,5760,5760,5760,35
|
|
20240328,094900,332971200,5760,5760,5760,5760,1000
|
|
20240328,094800,327211200,5760,5760,5760,5760,398
|
|
20240328,094700,324918720,5760,5770,5770,5760,115
|
|
20240328,094600,324256170,5760,5760,5760,5760,2005
|
|
20240328,094500,312707370,5760,5730,5760,5730,288
|
|
20240328,094400,311052170,5730,5730,5730,5730,279
|
|
20240328,094300,309453500,5730,5730,5730,5730,0
|
|
20240328,094200,309453500,5730,5730,5730,5730,6
|
|
20240328,094100,309419120,5730,5740,5740,5730,5109
|
|
20240328,094000,280137310,5770,5760,5770,5740,4050
|
|
20240328,093900,256882180,5760,5760,5760,5760,24
|
|
20240328,093800,256743940,5770,5770,5770,5770,150
|
|
20240328,093700,255878440,5780,5750,5780,5750,3050
|
|
20240328,093600,238272800,5760,5760,5760,5760,122
|
|
20240328,093500,237570080,5770,5770,5770,5770,0
|
|
20240328,093400,237570080,5770,5770,5770,5770,0
|
|
20240328,093300,237570080,5770,5770,5770,5770,4
|
|
20240328,093200,237547000,5770,5780,5780,5770,283
|
|
20240328,093100,235913960,5780,5780,5780,5780,4
|
|
20240328,093000,235890840,5770,5750,5770,5730,6205
|
|
20240328,092900,200242880,5740,5760,5760,5740,242
|
|
20240328,092800,198853430,5750,5750,5760,5750,2999
|
|
20240328,092700,181608580,5770,5760,5780,5760,1110
|
|
20240328,092600,175213680,5770,5780,5780,5770,3368
|
|
20240328,092500,155779640,5780,5770,5780,5760,1154
|
|
20240328,092400,149121670,5760,5770,5770,5760,151
|
|
20240328,092300,148251900,5770,5770,5770,5770,1406
|
|
20240328,092200,140139280,5760,5760,5760,5750,3641
|
|
20240328,092100,119179990,5760,5770,5770,5760,587
|
|
20240328,092000,115798800,5770,5770,5770,5770,322
|
|
20240328,091900,113940860,5760,5760,5760,5760,11
|
|
20240328,091800,113877500,5740,5750,5750,5740,300
|
|
20240328,091700,112155460,5740,5760,5780,5740,626
|
|
20240328,091600,108557170,5780,5770,5780,5770,225
|
|
20240328,091500,107258670,5760,5770,5780,5760,506
|
|
20240328,091400,104335560,5780,5770,5780,5760,1167
|
|
20240328,091300,97604360,5760,5780,5780,5760,1074
|
|
20240328,091200,91411930,5790,5780,5790,5780,1127
|
|
20240328,091100,84896870,5780,5780,5780,5760,628
|
|
20240328,091000,81277230,5790,5780,5790,5780,1357
|
|
20240328,090900,73426210,5780,5730,5780,5730,4184
|
|
20240328,090800,49348860,5730,5720,5730,5710,702
|
|
20240328,090700,45336670,5710,5710,5710,5710,0
|
|
20240328,090600,45336670,5710,5710,5710,5710,8
|
|
20240328,090500,45290990,5710,5720,5730,5710,1895
|
|
20240328,090400,34457610,5730,5730,5730,5720,2038
|
|
20240328,090300,22782560,5740,5730,5740,5730,101
|
|
20240328,090200,22202830,5740,5720,5740,5720,505
|
|
20240328,090100,19304230,5720,5750,5750,5720,221
|
|
20240328,090000,18038610,5760,5720,5760,5720,3152
|