598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,185500,487110650,5570,5570,5570,5570,1141
|
|
20240328,185400,487110650,5570,5570,5570,5570,0
|
|
20240328,185300,487110650,5570,5570,5570,5570,0
|
|
20240328,185200,487110650,5570,5570,5570,5570,0
|
|
20240328,185100,487110650,5570,5570,5570,5570,0
|
|
20240328,185000,487110650,5570,5570,5570,5570,0
|
|
20240328,184900,487110650,5570,5570,5570,5570,0
|
|
20240328,184800,487110650,5570,5570,5570,5570,0
|
|
20240328,184700,487110650,5570,5570,5570,5570,0
|
|
20240328,184600,487110650,5570,5570,5570,5570,0
|
|
20240328,184500,487110650,5570,5570,5570,5570,0
|
|
20240328,184400,487110650,5570,5570,5570,5570,0
|
|
20240328,184300,487110650,5570,5570,5570,5570,0
|
|
20240328,184200,487110650,5570,5570,5570,5570,0
|
|
20240328,184100,487110650,5570,5570,5570,5570,0
|
|
20240328,184000,487110650,5570,5570,5570,5570,0
|
|
20240328,183900,487110650,5570,5570,5570,5570,0
|
|
20240328,183800,487110650,5570,5570,5570,5570,0
|
|
20240328,183700,487110650,5570,5570,5570,5570,0
|
|
20240328,183600,487110650,5570,5570,5570,5570,0
|
|
20240328,183500,487110650,5570,5570,5570,5570,0
|
|
20240328,183400,487110650,5570,5570,5570,5570,0
|
|
20240328,183300,487110650,5570,5570,5570,5570,0
|
|
20240328,183200,487110650,5570,5570,5570,5570,0
|
|
20240328,183100,487110650,5570,5570,5570,5570,0
|
|
20240328,183000,487110650,5570,5570,5570,5570,0
|
|
20240328,182900,487110650,5570,5570,5570,5570,0
|
|
20240328,182800,487110650,5570,5570,5570,5570,0
|
|
20240328,182700,487110650,5570,5570,5570,5570,0
|
|
20240328,182600,487110650,5570,5570,5570,5570,0
|
|
20240328,182500,487110650,5570,5570,5570,5570,1141
|
|
20240328,182400,487110650,5570,5570,5570,5570,0
|
|
20240328,182300,487110650,5570,5570,5570,5570,0
|
|
20240328,182200,487110650,5570,5570,5570,5570,0
|
|
20240328,182100,487110650,5570,5570,5570,5570,0
|
|
20240328,182000,487110650,5570,5570,5570,5570,0
|
|
20240328,181900,487110650,5570,5570,5570,5570,0
|
|
20240328,181800,487110650,5570,5570,5570,5570,0
|
|
20240328,181700,487110650,5570,5570,5570,5570,0
|
|
20240328,181600,487110650,5570,5570,5570,5570,0
|
|
20240328,181500,487110650,5570,5570,5570,5570,0
|
|
20240328,181400,487110650,5570,5570,5570,5570,0
|
|
20240328,181300,487110650,5570,5570,5570,5570,0
|
|
20240328,181200,487110650,5570,5570,5570,5570,0
|
|
20240328,181100,487110650,5570,5570,5570,5570,0
|
|
20240328,181000,487110650,5570,5570,5570,5570,0
|
|
20240328,180900,487110650,5570,5570,5570,5570,0
|
|
20240328,180800,487110650,5570,5570,5570,5570,0
|
|
20240328,180700,487110650,5570,5570,5570,5570,0
|
|
20240328,180600,487110650,5570,5570,5570,5570,0
|
|
20240328,180500,487110650,5570,5570,5570,5570,0
|
|
20240328,180400,487110650,5570,5570,5570,5570,0
|
|
20240328,180300,487110650,5570,5570,5570,5570,0
|
|
20240328,180200,487110650,5570,5570,5570,5570,0
|
|
20240328,180100,487110650,5570,5570,5570,5570,0
|
|
20240328,180000,487110650,5570,5570,5570,5570,0
|
|
20240328,175900,487110650,5570,5570,5570,5570,0
|
|
20240328,175800,487110650,5570,5570,5570,5570,0
|
|
20240328,175700,487110650,5570,5570,5570,5570,0
|
|
20240328,175600,487110650,5570,5570,5570,5570,0
|
|
20240328,175500,487110650,5570,5570,5570,5570,1141
|
|
20240328,175400,487110650,5570,5570,5570,5570,0
|
|
20240328,175300,487110650,5570,5570,5570,5570,0
|
|
20240328,175200,487110650,5570,5570,5570,5570,0
|
|
20240328,175100,487110650,5570,5570,5570,5570,0
|
|
20240328,175000,487110650,5570,5570,5570,5570,0
|
|
20240328,174900,487110650,5570,5570,5570,5570,0
|
|
20240328,174800,487110650,5570,5570,5570,5570,0
|
|
20240328,174700,487110650,5570,5570,5570,5570,0
|
|
20240328,174600,487110650,5570,5570,5570,5570,0
|
|
20240328,174500,487110650,5570,5570,5570,5570,0
|
|
20240328,174400,487110650,5570,5570,5570,5570,0
|
|
20240328,174300,487110650,5570,5570,5570,5570,0
|
|
20240328,174200,487110650,5570,5570,5570,5570,0
|
|
20240328,174100,487110650,5570,5570,5570,5570,0
|
|
20240328,174000,487110650,5570,5570,5570,5570,0
|
|
20240328,173900,487110650,5570,5570,5570,5570,0
|
|
20240328,173800,487110650,5570,5570,5570,5570,0
|
|
20240328,173700,487110650,5570,5570,5570,5570,0
|
|
20240328,173600,487110650,5570,5570,5570,5570,0
|
|
20240328,173500,487110650,5570,5570,5570,5570,0
|
|
20240328,173400,487110650,5570,5570,5570,5570,0
|
|
20240328,173300,487110650,5570,5570,5570,5570,0
|
|
20240328,173200,487110650,5570,5570,5570,5570,0
|
|
20240328,173100,487110650,5570,5570,5570,5570,0
|
|
20240328,173000,487110650,5570,5570,5570,5570,0
|
|
20240328,172900,487110650,5570,5570,5570,5570,0
|
|
20240328,172800,487110650,5570,5570,5570,5570,0
|
|
20240328,172700,487110650,5570,5570,5570,5570,0
|
|
20240328,172600,487110650,5570,5570,5570,5570,0
|
|
20240328,172500,487110650,5570,5570,5570,5570,1141
|
|
20240328,172400,487110650,5570,5570,5570,5570,0
|
|
20240328,172300,487110650,5570,5570,5570,5570,0
|
|
20240328,172200,487110650,5570,5570,5570,5570,0
|
|
20240328,172100,487110650,5570,5570,5570,5570,0
|
|
20240328,172000,487110650,5570,5570,5570,5570,0
|
|
20240328,171900,487110650,5570,5570,5570,5570,0
|
|
20240328,171800,487110650,5570,5570,5570,5570,0
|
|
20240328,171700,487110650,5570,5570,5570,5570,0
|
|
20240328,171600,487110650,5570,5570,5570,5570,0
|
|
20240328,171500,487110650,5570,5570,5570,5570,0
|
|
20240328,171400,487110650,5570,5570,5570,5570,0
|
|
20240328,171300,487110650,5570,5570,5570,5570,0
|
|
20240328,171200,487110650,5570,5570,5570,5570,0
|
|
20240328,171100,487110650,5570,5570,5570,5570,0
|
|
20240328,171000,487110650,5570,5570,5570,5570,0
|
|
20240328,170900,487110650,5570,5570,5570,5570,0
|
|
20240328,170800,487110650,5570,5570,5570,5570,0
|
|
20240328,170700,487110650,5570,5570,5570,5570,0
|
|
20240328,170600,487110650,5570,5570,5570,5570,0
|
|
20240328,170500,487110650,5570,5570,5570,5570,0
|
|
20240328,170400,487110650,5570,5570,5570,5570,0
|
|
20240328,170300,487110650,5570,5570,5570,5570,0
|
|
20240328,170200,487110650,5570,5570,5570,5570,0
|
|
20240328,170100,487110650,5570,5570,5570,5570,0
|
|
20240328,170000,487110650,5570,5570,5570,5570,0
|
|
20240328,165900,487110650,5570,5570,5570,5570,0
|
|
20240328,165800,487110650,5570,5570,5570,5570,0
|
|
20240328,165700,487110650,5570,5570,5570,5570,0
|
|
20240328,165600,487110650,5570,5570,5570,5570,0
|
|
20240328,165500,487110650,5570,5570,5570,5570,1141
|
|
20240328,165400,487110650,5570,5570,5570,5570,0
|
|
20240328,165300,487110650,5570,5570,5570,5570,0
|
|
20240328,165200,487110650,5570,5570,5570,5570,0
|
|
20240328,165100,487110650,5570,5570,5570,5570,0
|
|
20240328,165000,487110650,5570,5570,5570,5570,0
|
|
20240328,164900,487110650,5570,5570,5570,5570,0
|
|
20240328,164800,487110650,5570,5570,5570,5570,0
|
|
20240328,164700,487110650,5570,5570,5570,5570,0
|
|
20240328,164600,487110650,5570,5570,5570,5570,0
|
|
20240328,164500,487110650,5570,5570,5570,5570,0
|
|
20240328,164400,487110650,5570,5570,5570,5570,0
|
|
20240328,164300,487110650,5570,5570,5570,5570,0
|
|
20240328,164200,487110650,5570,5570,5570,5570,0
|
|
20240328,164100,487110650,5570,5570,5570,5570,0
|
|
20240328,164000,487110650,5570,5570,5570,5570,0
|
|
20240328,163900,487110650,5570,5570,5570,5570,0
|
|
20240328,163800,487110650,5570,5570,5570,5570,0
|
|
20240328,163700,487110650,5570,5570,5570,5570,0
|
|
20240328,163600,487110650,5570,5570,5570,5570,0
|
|
20240328,163500,487110650,5570,5570,5570,5570,0
|
|
20240328,163400,487110650,5570,5570,5570,5570,0
|
|
20240328,163300,487110650,5570,5570,5570,5570,0
|
|
20240328,163200,487110650,5570,5570,5570,5570,0
|
|
20240328,163100,487110650,5570,5570,5570,5570,0
|
|
20240328,163000,487110650,5570,5570,5570,5570,0
|
|
20240328,162900,487110650,5570,5570,5570,5570,0
|
|
20240328,162800,487110650,5570,5570,5570,5570,0
|
|
20240328,162700,487110650,5570,5570,5570,5570,0
|
|
20240328,162600,487110650,5570,5570,5570,5570,0
|
|
20240328,162500,487110650,5570,5570,5570,5570,1141
|
|
20240328,162400,487110650,5570,5570,5570,5570,0
|
|
20240328,162300,487110650,5570,5570,5570,5570,0
|
|
20240328,162200,487110650,5570,5570,5570,5570,0
|
|
20240328,162100,487110650,5570,5570,5570,5570,0
|
|
20240328,162000,487110650,5570,5570,5570,5570,0
|
|
20240328,161900,487110650,5570,5570,5570,5570,0
|
|
20240328,161800,487110650,5570,5570,5570,5570,0
|
|
20240328,161700,487110650,5570,5570,5570,5570,0
|
|
20240328,161600,487110650,5570,5570,5570,5570,0
|
|
20240328,161500,487110650,5570,5570,5570,5570,0
|
|
20240328,161400,487110650,5570,5570,5570,5570,0
|
|
20240328,161300,487110650,5570,5570,5570,5570,0
|
|
20240328,161200,487110650,5570,5570,5570,5570,0
|
|
20240328,161100,487110650,5570,5570,5570,5570,0
|
|
20240328,161000,487110650,5570,5570,5570,5570,0
|
|
20240328,160900,487110650,5570,5570,5570,5570,0
|
|
20240328,160800,487110650,5570,5570,5570,5570,0
|
|
20240328,160700,487110650,5570,5570,5570,5570,0
|
|
20240328,160600,487110650,5570,5570,5570,5570,0
|
|
20240328,160500,487110650,5570,5570,5570,5570,0
|
|
20240328,160400,487110650,5570,5570,5570,5570,0
|
|
20240328,160300,487110650,5570,5570,5570,5570,0
|
|
20240328,160200,487110650,5570,5570,5570,5570,0
|
|
20240328,160100,487110650,5570,5570,5570,5570,0
|
|
20240328,160000,487110650,5570,5570,5570,5570,0
|
|
20240328,155900,487110650,5570,5570,5570,5570,0
|
|
20240328,155800,487110650,5570,5570,5570,5570,0
|
|
20240328,155700,487110650,5570,5570,5570,5570,0
|
|
20240328,155600,487110650,5570,5570,5570,5570,0
|
|
20240328,155500,487110650,5570,5570,5570,5570,1141
|
|
20240328,155400,487110650,5570,5570,5570,5570,0
|
|
20240328,155300,487110650,5570,5570,5570,5570,0
|
|
20240328,155200,487110650,5570,5570,5570,5570,0
|
|
20240328,155100,487110650,5570,5570,5570,5570,0
|
|
20240328,155000,487110650,5570,5570,5570,5570,0
|
|
20240328,154900,487110650,5570,5570,5570,5570,0
|
|
20240328,154800,487110650,5570,5570,5570,5570,0
|
|
20240328,154700,487110650,5570,5570,5570,5570,0
|
|
20240328,154600,487110650,5570,5570,5570,5570,0
|
|
20240328,154500,487110650,5570,5570,5570,5570,0
|
|
20240328,154400,487110650,5570,5570,5570,5570,0
|
|
20240328,154300,487110650,5570,5570,5570,5570,0
|
|
20240328,154200,487110650,5570,5570,5570,5570,0
|
|
20240328,154100,487110650,5570,5570,5570,5570,0
|
|
20240328,154000,487110650,5570,5570,5570,5570,0
|
|
20240328,153900,487110650,5570,5570,5570,5570,0
|
|
20240328,153800,487110650,5570,5570,5570,5570,0
|
|
20240328,153700,487110650,5570,5570,5570,5570,0
|
|
20240328,153600,487110650,5570,5570,5570,5570,0
|
|
20240328,153500,487110650,5570,5570,5570,5570,0
|
|
20240328,153400,487110650,5570,5570,5570,5570,0
|
|
20240328,153300,487110650,5570,5570,5570,5570,0
|
|
20240328,153200,487110650,5570,5570,5570,5570,0
|
|
20240328,153100,487110650,5570,5570,5570,5570,0
|
|
20240328,153000,487110650,5570,5570,5570,5570,1141
|
|
20240328,152900,480755280,5580,5580,5580,5580,0
|
|
20240328,152800,480755280,5580,5580,5580,5580,0
|
|
20240328,152700,480755280,5580,5580,5580,5580,0
|
|
20240328,152600,480755280,5580,5580,5580,5580,0
|
|
20240328,152500,480755280,5580,5580,5580,5580,0
|
|
20240328,152400,480755280,5580,5580,5580,5580,0
|
|
20240328,152300,480755280,5580,5580,5580,5580,0
|
|
20240328,152200,480755280,5580,5580,5580,5580,0
|
|
20240328,152100,480755280,5580,5580,5580,5580,0
|
|
20240328,152000,480755280,5580,5580,5580,5580,0
|
|
20240328,151900,480755280,5580,5540,5580,5540,188
|
|
20240328,151800,479713640,5580,5560,5580,5540,2429
|
|
20240328,151700,466239840,5560,5560,5560,5560,0
|
|
20240328,151600,466239840,5560,5560,5560,5560,0
|
|
20240328,151500,466239840,5560,5560,5560,5560,64
|
|
20240328,151400,465884000,5550,5550,5550,5550,0
|
|
20240328,151300,465884000,5550,5560,5560,5550,96
|
|
20240328,151200,465351190,5560,5570,5570,5560,12
|
|
20240328,151100,465284450,5580,5580,5580,5580,1
|
|
20240328,151000,465278870,5570,5570,5570,5570,0
|
|
20240328,150900,465278870,5570,5560,5580,5560,1358
|
|
20240328,150800,457719930,5560,5560,5560,5560,0
|
|
20240328,150700,457719930,5560,5560,5560,5560,217
|
|
20240328,150600,456513410,5560,5560,5560,5560,11
|
|
20240328,150500,456452250,5550,5550,5550,5550,0
|
|
20240328,150400,456452250,5550,5550,5550,5550,0
|
|
20240328,150300,456452250,5550,5550,5550,5550,600
|
|
20240328,150200,453122250,5560,5560,5560,5560,2
|
|
20240328,150100,453111130,5560,5560,5560,5560,0
|
|
20240328,150000,453111130,5560,5570,5570,5560,755
|
|
20240328,145900,448913230,5570,5570,5570,5570,28
|
|
20240328,145800,448757270,5570,5570,5570,5570,27
|
|
20240328,145700,448606880,5570,5570,5570,5570,40
|
|
20240328,145600,448384080,5570,5570,5570,5570,28
|
|
20240328,145500,448228120,5560,5570,5570,5560,39
|
|
20240328,145400,448011150,5570,5570,5570,5570,0
|
|
20240328,145300,448011150,5570,5570,5570,5570,0
|
|
20240328,145200,448011150,5570,5570,5570,5570,11
|
|
20240328,145100,447949880,5570,5570,5570,5570,11
|
|
20240328,145000,447888610,5570,5570,5570,5570,0
|
|
20240328,144900,447888610,5570,5570,5570,5570,2
|
|
20240328,144800,447877470,5570,5570,5570,5570,2
|
|
20240328,144700,447866330,5570,5570,5570,5570,0
|
|
20240328,144600,447866330,5570,5570,5570,5570,12
|
|
20240328,144500,447799490,5570,5570,5570,5570,0
|
|
20240328,144400,447799490,5570,5570,5570,5570,0
|
|
20240328,144300,447799490,5570,5570,5570,5570,0
|
|
20240328,144200,447799490,5570,5570,5570,5570,16
|
|
20240328,144100,447710370,5570,5570,5570,5570,0
|
|
20240328,144000,447710370,5570,5570,5570,5570,0
|
|
20240328,143900,447710370,5570,5570,5570,5570,0
|
|
20240328,143800,447710370,5570,5570,5570,5570,0
|
|
20240328,143700,447710370,5570,5570,5570,5570,1
|
|
20240328,143600,447704800,5560,5560,5560,5560,50
|
|
20240328,143500,447426800,5560,5560,5560,5560,0
|
|
20240328,143400,447426800,5560,5570,5570,5560,261
|
|
20240328,143300,445975530,5570,5570,5570,5570,98
|
|
20240328,143200,445429670,5560,5560,5560,5560,0
|
|
20240328,143100,445429670,5560,5560,5560,5560,107
|
|
20240328,143000,444834750,5570,5570,5570,5570,0
|
|
20240328,142900,444834750,5570,5570,5570,5570,0
|
|
20240328,142800,444834750,5570,5570,5570,5570,0
|
|
20240328,142700,444834750,5570,5570,5570,5570,11
|
|
20240328,142600,444773480,5570,5570,5570,5570,0
|
|
20240328,142500,444773480,5570,5570,5570,5570,0
|
|
20240328,142400,444773480,5570,5570,5570,5570,0
|
|
20240328,142300,444773480,5570,5570,5570,5570,0
|
|
20240328,142200,444773480,5570,5560,5570,5560,77
|
|
20240328,142100,444345350,5570,5570,5570,5570,0
|
|
20240328,142000,444345350,5570,5570,5570,5570,1
|
|
20240328,141900,444339780,5570,5570,5570,5570,80
|
|
20240328,141800,443894180,5580,5580,5580,5580,0
|
|
20240328,141700,443894180,5580,5580,5580,5580,0
|
|
20240328,141600,443894180,5580,5570,5580,5570,550
|
|
20240328,141500,440830670,5570,5570,5570,5570,1
|
|
20240328,141400,440825100,5560,5560,5560,5560,0
|
|
20240328,141300,440825100,5560,5560,5560,5560,0
|
|
20240328,141200,440825100,5560,5560,5560,5560,172
|
|
20240328,141100,439868780,5560,5560,5560,5560,0
|
|
20240328,141000,439868780,5560,5550,5560,5550,1783
|
|
20240328,140900,429972630,5550,5550,5550,5550,0
|
|
20240328,140800,429972630,5550,5550,5550,5550,0
|
|
20240328,140700,429972630,5550,5540,5550,5520,646
|
|
20240328,140600,426401900,5550,5550,5550,5550,0
|
|
20240328,140500,426401900,5550,5550,5550,5550,1
|
|
20240328,140400,426396350,5530,5550,5550,5530,294
|
|
20240328,140300,424770330,5550,5540,5550,5540,1124
|
|
20240328,140200,418543250,5550,5540,5550,5540,38
|
|
20240328,140100,418332630,5550,5550,5550,5550,0
|
|
20240328,140000,418332630,5550,5540,5550,5540,229
|
|
20240328,135900,417063960,5550,5550,5550,5550,0
|
|
20240328,135800,417063960,5550,5550,5550,5550,0
|
|
20240328,135700,417063960,5550,5550,5550,5550,4
|
|
20240328,135600,417041760,5540,5540,5540,5540,90
|
|
20240328,135500,416543160,5550,5550,5550,5550,101
|
|
20240328,135400,415982610,5550,5540,5550,5540,72
|
|
20240328,135300,415583720,5530,5550,5550,5530,345
|
|
20240328,135200,413673100,5540,5540,5540,5540,0
|
|
20240328,135100,413673100,5540,5540,5540,5540,362
|
|
20240328,135000,411667620,5550,5550,5550,5550,34
|
|
20240328,134900,411478920,5550,5550,5550,5550,0
|
|
20240328,134800,411478920,5550,5550,5550,5540,129
|
|
20240328,134700,410763990,5550,5550,5550,5550,0
|
|
20240328,134600,410763990,5550,5550,5550,5550,10
|
|
20240328,134500,410708490,5550,5550,5550,5550,0
|
|
20240328,134400,410708490,5550,5550,5550,5550,0
|
|
20240328,134300,410708490,5550,5550,5550,5550,10
|
|
20240328,134200,410652990,5550,5550,5550,5550,0
|
|
20240328,134100,410652990,5550,5550,5550,5550,4
|
|
20240328,134000,410630790,5550,5550,5550,5550,0
|
|
20240328,133900,410630790,5550,5550,5550,5550,76
|
|
20240328,133800,410208990,5550,5550,5550,5550,0
|
|
20240328,133700,410208990,5550,5550,5550,5550,0
|
|
20240328,133600,410208990,5550,5550,5550,5550,11
|
|
20240328,133500,410147940,5550,5550,5550,5550,30
|
|
20240328,133400,409981440,5540,5540,5540,5540,126
|
|
20240328,133300,409283400,5540,5550,5550,5540,4
|
|
20240328,133200,409261230,5540,5540,5540,5540,0
|
|
20240328,133100,409261230,5540,5540,5540,5540,1
|
|
20240328,133000,409255690,5550,5550,5550,5550,1
|
|
20240328,132900,409250140,5540,5540,5540,5540,52
|
|
20240328,132800,408962060,5550,5550,5550,5550,0
|
|
20240328,132700,408962060,5550,5550,5550,5550,0
|
|
20240328,132600,408962060,5550,5550,5550,5550,0
|
|
20240328,132500,408962060,5550,5550,5550,5550,0
|
|
20240328,132400,408962060,5550,5550,5550,5550,0
|
|
20240328,132300,408962060,5550,5550,5550,5550,0
|
|
20240328,132200,408962060,5550,5550,5550,5550,1
|
|
20240328,132100,408956510,5550,5550,5550,5550,11
|
|
20240328,132000,408895460,5550,5530,5550,5530,14
|
|
20240328,131900,408818020,5530,5550,5550,5530,220
|
|
20240328,131800,407601000,5540,5540,5540,5540,2
|
|
20240328,131700,407589920,5550,5550,5550,5550,0
|
|
20240328,131600,407589920,5550,5550,5550,5550,236
|
|
20240328,131500,406280120,5550,5550,5550,5550,1
|
|
20240328,131400,406274570,5530,5530,5530,5530,0
|
|
20240328,131300,406274570,5530,5540,5540,5530,1306
|
|
20240328,131200,399050730,5530,5530,5530,5530,0
|
|
20240328,131100,399050730,5530,5530,5530,5530,20
|
|
20240328,131000,398940130,5570,5560,5570,5530,1792
|
|
20240328,130900,389006610,5570,5550,5570,5550,22
|
|
20240328,130800,388884470,5570,5570,5570,5570,0
|
|
20240328,130700,388884470,5570,5560,5570,5550,231
|
|
20240328,130600,387600200,5580,5580,5580,5560,73
|
|
20240328,130500,387194280,5560,5560,5560,5560,37
|
|
20240328,130400,386988560,5580,5560,5580,5560,108
|
|
20240328,130300,386388060,5580,5580,5580,5580,11
|
|
20240328,130200,386326680,5580,5580,5580,5580,1
|
|
20240328,130100,386321100,5580,5580,5580,5580,0
|
|
20240328,130000,386321100,5580,5580,5580,5580,0
|
|
20240328,125900,386321100,5580,5570,5580,5570,2
|
|
20240328,125800,386309950,5580,5580,5580,5580,1
|
|
20240328,125700,386304370,5580,5580,5580,5580,11
|
|
20240328,125600,386242990,5580,5580,5580,5580,10
|
|
20240328,125500,386187190,5580,5570,5580,5550,1358
|
|
20240328,125400,378641060,5580,5580,5580,5580,100
|
|
20240328,125300,378083060,5580,5580,5580,5580,0
|
|
20240328,125200,378083060,5580,5580,5580,5580,0
|
|
20240328,125100,378083060,5580,5580,5580,5580,0
|
|
20240328,125000,378083060,5580,5580,5580,5580,93
|
|
20240328,124900,377564120,5590,5580,5590,5580,1015
|
|
20240328,124800,371900410,5590,5590,5590,5590,0
|
|
20240328,124700,371900410,5590,5590,5590,5590,0
|
|
20240328,124600,371900410,5590,5590,5590,5590,0
|
|
20240328,124500,371900410,5590,5590,5590,5590,0
|
|
20240328,124400,371900410,5590,5590,5590,5590,0
|
|
20240328,124300,371900410,5590,5590,5590,5590,0
|
|
20240328,124200,371900410,5590,5590,5590,5590,3
|
|
20240328,124100,371883640,5590,5590,5590,5590,10
|
|
20240328,124000,371827740,5590,5590,5590,5590,20
|
|
20240328,123900,371715940,5590,5580,5590,5580,102
|
|
20240328,123800,371146770,5590,5590,5590,5590,0
|
|
20240328,123700,371146770,5590,5590,5590,5590,0
|
|
20240328,123600,371146770,5590,5590,5590,5590,100
|
|
20240328,123500,370587770,5590,5590,5590,5590,11
|
|
20240328,123400,370526280,5580,5580,5580,5580,44
|
|
20240328,123300,370280760,5580,5580,5580,5580,231
|
|
20240328,123200,368991780,5590,5590,5590,5590,0
|
|
20240328,123100,368991780,5590,5590,5590,5590,0
|
|
20240328,123000,368991780,5590,5590,5590,5590,0
|
|
20240328,122900,368991780,5590,5590,5590,5590,0
|
|
20240328,122800,368991780,5590,5590,5590,5590,0
|
|
20240328,122700,368991780,5590,5590,5590,5590,5
|
|
20240328,122600,368963830,5590,5590,5590,5590,0
|
|
20240328,122500,368963830,5590,5570,5590,5570,18
|
|
20240328,122400,368863260,5590,5590,5590,5590,0
|
|
20240328,122300,368863260,5590,5590,5590,5590,0
|
|
20240328,122200,368863260,5590,5590,5590,5590,0
|
|
20240328,122100,368863260,5590,5590,5590,5590,6
|
|
20240328,122000,368829720,5590,5590,5590,5590,0
|
|
20240328,121900,368829720,5590,5580,5590,5560,6020
|
|
20240328,121800,335318100,5590,5590,5590,5590,0
|
|
20240328,121700,335318100,5590,5590,5590,5590,0
|
|
20240328,121600,335318100,5590,5590,5590,5590,0
|
|
20240328,121500,335318100,5590,5590,5590,5590,0
|
|
20240328,121400,335318100,5590,5590,5590,5590,0
|
|
20240328,121300,335318100,5590,5590,5590,5590,100
|
|
20240328,121200,334759100,5590,5590,5590,5590,0
|
|
20240328,121100,334759100,5590,5580,5590,5580,110
|
|
20240328,121000,334145250,5590,5590,5590,5590,329
|
|
20240328,120900,332306140,5600,5600,5600,5600,1
|
|
20240328,120800,332300540,5590,5590,5590,5590,0
|
|
20240328,120700,332300540,5590,5590,5590,5590,548
|
|
20240328,120600,329237220,5590,5590,5590,5590,0
|
|
20240328,120500,329237220,5590,5590,5590,5590,152
|
|
20240328,120400,328387540,5610,5610,5610,5610,0
|
|
20240328,120300,328387540,5610,5610,5610,5610,0
|
|
20240328,120200,328387540,5610,5610,5610,5610,0
|
|
20240328,120100,328387540,5610,5610,5610,5610,0
|
|
20240328,120000,328387540,5610,5610,5610,5610,0
|
|
20240328,115900,328387540,5610,5610,5610,5610,1
|
|
20240328,115800,328381930,5600,5600,5600,5600,95
|
|
20240328,115700,327849930,5610,5610,5610,5610,0
|
|
20240328,115600,327849930,5610,5610,5610,5610,0
|
|
20240328,115500,327849930,5610,5600,5610,5600,8
|
|
20240328,115400,327805120,5600,5600,5610,5600,76
|
|
20240328,115300,327379490,5600,5600,5600,5600,0
|
|
20240328,115200,327379490,5600,5600,5600,5600,192
|
|
20240328,115100,326304290,5610,5610,5610,5610,11
|
|
20240328,115000,326242580,5610,5620,5620,5610,654
|
|
20240328,114900,322573530,5620,5620,5620,5620,1
|
|
20240328,114800,322567910,5610,5610,5610,5610,576
|
|
20240328,114700,319336550,5610,5610,5610,5610,27
|
|
20240328,114600,319185080,5610,5610,5610,5610,0
|
|
20240328,114500,319185080,5610,5610,5610,5610,0
|
|
20240328,114400,319185080,5610,5610,5610,5610,0
|
|
20240328,114300,319185080,5610,5610,5610,5610,20
|
|
20240328,114200,319072880,5610,5610,5610,5610,0
|
|
20240328,114100,319072880,5610,5610,5610,5610,0
|
|
20240328,114000,319072880,5610,5610,5610,5610,0
|
|
20240328,113900,319072880,5610,5600,5610,5600,2
|
|
20240328,113800,319061670,5600,5600,5600,5600,91
|
|
20240328,113700,318552070,5600,5600,5600,5600,200
|
|
20240328,113600,317432070,5600,5600,5600,5600,0
|
|
20240328,113500,317432070,5600,5600,5600,5600,11
|
|
20240328,113400,317370470,5600,5600,5600,5600,0
|
|
20240328,113300,317370470,5600,5600,5600,5600,114
|
|
20240328,113200,316732070,5600,5600,5600,5600,502
|
|
20240328,113100,313920870,5610,5610,5610,5610,1
|
|
20240328,113000,313915260,5610,5610,5610,5610,34
|
|
20240328,112900,313724520,5610,5610,5610,5610,38
|
|
20240328,112800,313511340,5610,5610,5610,5610,10
|
|
20240328,112700,313455240,5610,5610,5610,5610,0
|
|
20240328,112600,313455240,5610,5610,5610,5610,0
|
|
20240328,112500,313455240,5610,5610,5610,5610,9
|
|
20240328,112400,313404750,5610,5610,5610,5610,150
|
|
20240328,112300,312563250,5610,5610,5610,5610,0
|
|
20240328,112200,312563250,5610,5610,5610,5610,0
|
|
20240328,112100,312563250,5610,5610,5610,5610,25
|
|
20240328,112000,312423000,5610,5610,5610,5610,0
|
|
20240328,111900,312423000,5610,5610,5610,5610,22
|
|
20240328,111800,312299580,5610,5600,5610,5600,202
|
|
20240328,111700,311166380,5600,5600,5600,5600,3
|
|
20240328,111600,311149580,5600,5600,5600,5600,2
|
|
20240328,111500,311138380,5610,5610,5610,5610,99
|
|
20240328,111400,310582990,5610,5600,5610,5600,271
|
|
20240328,111300,309064590,5590,5590,5590,5590,2
|
|
20240328,111200,309053410,5600,5600,5600,5600,87
|
|
20240328,111100,308566210,5600,5600,5600,5600,1
|
|
20240328,111000,308560610,5590,5590,5590,5590,3
|
|
20240328,110900,308543840,5600,5600,5600,5600,0
|
|
20240328,110800,308543840,5600,5600,5600,5600,10
|
|
20240328,110700,308487840,5600,5600,5600,5600,302
|
|
20240328,110600,306796640,5600,5600,5600,5600,20
|
|
20240328,110500,306684640,5600,5600,5600,5600,0
|
|
20240328,110400,306684640,5600,5610,5620,5600,661
|
|
20240328,110300,302983010,5630,5630,5630,5630,0
|
|
20240328,110200,302983010,5630,5630,5630,5630,0
|
|
20240328,110100,302983010,5630,5630,5630,5630,1
|
|
20240328,110000,302977380,5600,5620,5630,5600,1217
|
|
20240328,105900,296157950,5610,5610,5610,5610,664
|
|
20240328,105800,292432910,5610,5610,5610,5610,336
|
|
20240328,105700,290547950,5620,5620,5620,5620,1
|
|
20240328,105600,290542330,5610,5610,5610,5610,118
|
|
20240328,105500,289880350,5620,5610,5620,5610,22
|
|
20240328,105400,289756920,5620,5620,5620,5620,0
|
|
20240328,105300,289756920,5620,5620,5620,5620,0
|
|
20240328,105200,289756920,5620,5620,5620,5620,1
|
|
20240328,105100,289751300,5630,5630,5630,5630,0
|
|
20240328,105000,289751300,5630,5630,5630,5630,0
|
|
20240328,104900,289751300,5630,5630,5630,5630,0
|
|
20240328,104800,289751300,5630,5630,5630,5630,1
|
|
20240328,104700,289745670,5590,5590,5590,5590,2000
|
|
20240328,104600,278565670,5590,5590,5590,5590,0
|
|
20240328,104500,278565670,5590,5600,5600,5590,3000
|
|
20240328,104400,261791890,5630,5630,5630,5630,0
|
|
20240328,104300,261791890,5630,5580,5630,5580,137
|
|
20240328,104200,261027380,5630,5610,5630,5580,5665
|
|
20240328,104100,229312600,5630,5610,5630,5610,271
|
|
20240328,104000,227792270,5630,5610,5630,5610,272
|
|
20240328,103900,226266330,5630,5610,5630,5610,271
|
|
20240328,103800,224746000,5610,5630,5630,5610,136
|
|
20240328,103700,223983020,5610,5610,5610,5610,283
|
|
20240328,103600,222395390,5610,5630,5630,5610,273
|
|
20240328,103500,220863820,5610,5630,5630,5610,392
|
|
20240328,103400,218663900,5610,5630,5640,5610,275
|
|
20240328,103300,217119880,5620,5650,5650,5620,473
|
|
20240328,103200,214456050,5650,5650,5650,5650,14
|
|
20240328,103100,214376950,5650,5650,5650,5650,37
|
|
20240328,103000,214167900,5650,5650,5650,5650,15
|
|
20240328,102900,214083150,5650,5650,5650,5650,1
|
|
20240328,102800,214077500,5640,5640,5640,5640,2
|
|
20240328,102700,214066220,5640,5640,5640,5640,0
|
|
20240328,102600,214066220,5640,5640,5640,5640,110
|
|
20240328,102500,213445820,5650,5650,5650,5650,0
|
|
20240328,102400,213445820,5650,5640,5650,5640,31
|
|
20240328,102300,213270970,5650,5650,5650,5650,100
|
|
20240328,102200,212705970,5650,5650,5650,5650,0
|
|
20240328,102100,212705970,5650,5650,5650,5650,0
|
|
20240328,102000,212705970,5650,5650,5650,5650,1
|
|
20240328,101900,212700320,5640,5640,5640,5640,820
|
|
20240328,101800,208075520,5630,5630,5630,5630,350
|
|
20240328,101700,206105020,5640,5640,5640,5640,180
|
|
20240328,101600,205089820,5650,5650,5650,5650,0
|
|
20240328,101500,205089820,5650,5640,5650,5590,10206
|
|
20240328,101400,147913100,5650,5650,5650,5650,0
|
|
20240328,101300,147913100,5650,5650,5650,5650,10
|
|
20240328,101200,147856600,5650,5650,5650,5650,0
|
|
20240328,101100,147856600,5650,5650,5650,5650,0
|
|
20240328,101000,147856600,5650,5640,5650,5640,4
|
|
20240328,100900,147834030,5650,5650,5650,5650,0
|
|
20240328,100800,147834030,5650,5650,5650,5650,226
|
|
20240328,100700,146557130,5640,5640,5640,5640,0
|
|
20240328,100600,146557130,5640,5640,5640,5640,10
|
|
20240328,100500,146500730,5650,5650,5650,5650,11
|
|
20240328,100400,146438580,5660,5660,5660,5660,72
|
|
20240328,100300,146031060,5660,5660,5660,5660,19
|
|
20240328,100200,145923520,5660,5670,5670,5660,44
|
|
20240328,100100,145674430,5670,5670,5670,5670,139
|
|
20240328,100000,144886300,5670,5650,5670,5630,51
|
|
20240328,095900,144598810,5630,5630,5630,5630,850
|
|
20240328,095800,139813310,5640,5640,5640,5640,0
|
|
20240328,095700,139813310,5640,5640,5640,5640,413
|
|
20240328,095600,137483990,5640,5640,5640,5640,0
|
|
20240328,095500,137483990,5640,5640,5640,5640,200
|
|
20240328,095400,136355990,5640,5660,5660,5640,300
|
|
20240328,095300,134661790,5660,5660,5660,5660,0
|
|
20240328,095200,134661790,5660,5660,5660,5660,0
|
|
20240328,095100,134661790,5660,5660,5670,5660,47
|
|
20240328,095000,134395760,5680,5670,5680,5670,189
|
|
20240328,094900,133324120,5670,5670,5680,5670,303
|
|
20240328,094800,131606100,5670,5660,5670,5660,361
|
|
20240328,094700,129562830,5670,5680,5680,5670,463
|
|
20240328,094600,126933240,5680,5690,5690,5680,1103
|
|
20240328,094500,120668160,5680,5680,5690,5660,123
|
|
20240328,094400,119970350,5660,5640,5680,5640,3644
|
|
20240328,094300,99312560,5640,5650,5650,5640,25
|
|
20240328,094200,99171410,5650,5640,5650,5640,614
|
|
20240328,094100,95703330,5640,5640,5640,5640,500
|
|
20240328,094000,92883330,5630,5630,5630,5630,177
|
|
20240328,093900,91886820,5600,5620,5620,5600,2030
|
|
20240328,093800,80513930,5630,5640,5640,5630,155
|
|
20240328,093700,79641260,5630,5650,5650,5630,2325
|
|
20240328,093600,66542810,5640,5640,5660,5640,1951
|
|
20240328,093500,55518010,5640,5640,5640,5630,402
|
|
20240328,093400,53251430,5640,5630,5640,5630,3103
|
|
20240328,093300,35768190,5630,5630,5630,5630,199
|
|
20240328,093200,34647820,5620,5620,5640,5620,838
|
|
20240328,093100,29930800,5610,5610,5610,5610,800
|
|
20240328,093000,25442800,5600,5610,5610,5600,300
|
|
20240328,092900,23760800,5610,5610,5620,5610,375
|
|
20240328,092800,21656180,5600,5600,5600,5600,0
|
|
20240328,092700,21656180,5600,5600,5600,5600,100
|
|
20240328,092600,21096180,5600,5600,5600,5600,0
|
|
20240328,092500,21096180,5600,5610,5610,5600,978
|
|
20240328,092400,15618720,5600,5600,5600,5600,100
|
|
20240328,092300,15058720,5610,5600,5610,5600,28
|
|
20240328,092200,14901740,5600,5590,5600,5590,335
|
|
20240328,092100,13028330,5580,5580,5580,5580,0
|
|
20240328,092000,13028330,5580,5580,5580,5580,6
|
|
20240328,091900,12994850,5570,5570,5580,5560,36
|
|
20240328,091800,12794640,5580,5580,5580,5580,0
|
|
20240328,091700,12794640,5580,5580,5580,5580,0
|
|
20240328,091600,12794640,5580,5580,5580,5580,0
|
|
20240328,091500,12794640,5580,5570,5580,5570,299
|
|
20240328,091400,11129170,5570,5570,5570,5570,27
|
|
20240328,091300,10978780,5570,5570,5570,5570,167
|
|
20240328,091200,10048590,5570,5570,5570,5570,5
|
|
20240328,091100,10020740,5570,5570,5570,5570,26
|
|
20240328,091000,9875920,5580,5580,5580,5580,40
|
|
20240328,090900,9652720,5580,5580,5580,5580,0
|
|
20240328,090800,9652720,5580,5570,5580,5570,40
|
|
20240328,090700,9429720,5570,5570,5570,5570,21
|
|
20240328,090600,9312750,5590,5590,5590,5590,0
|
|
20240328,090500,9312750,5590,5590,5590,5590,0
|
|
20240328,090400,9312750,5590,5590,5590,5590,1
|
|
20240328,090300,9307160,5550,5560,5560,5550,227
|
|
20240328,090200,8045320,5560,5560,5560,5560,0
|
|
20240328,090100,8045320,5560,5560,5560,5560,0
|
|
20240328,090000,8045320,5560,5560,5560,5560,1447
|