637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,193400,199802600,5350,5350,5350,5350,157
|
|
20240329,193300,199802600,5350,5350,5350,5350,0
|
|
20240329,193200,199802600,5350,5350,5350,5350,0
|
|
20240329,193100,199802600,5350,5350,5350,5350,0
|
|
20240329,193000,199802600,5350,5350,5350,5350,0
|
|
20240329,192900,199802600,5350,5350,5350,5350,0
|
|
20240329,192800,199802600,5350,5350,5350,5350,0
|
|
20240329,192700,199802600,5350,5350,5350,5350,0
|
|
20240329,192600,199802600,5350,5350,5350,5350,0
|
|
20240329,192500,199802600,5350,5350,5350,5350,0
|
|
20240329,192400,199802600,5350,5350,5350,5350,0
|
|
20240329,192300,199802600,5350,5350,5350,5350,0
|
|
20240329,192200,199802600,5350,5350,5350,5350,0
|
|
20240329,192100,199802600,5350,5350,5350,5350,0
|
|
20240329,192000,199802600,5350,5350,5350,5350,0
|
|
20240329,191900,199802600,5350,5350,5350,5350,0
|
|
20240329,191800,199802600,5350,5350,5350,5350,0
|
|
20240329,191700,199802600,5350,5350,5350,5350,0
|
|
20240329,191600,199802600,5350,5350,5350,5350,0
|
|
20240329,191500,199802600,5350,5350,5350,5350,0
|
|
20240329,191400,199802600,5350,5350,5350,5350,0
|
|
20240329,191300,199802600,5350,5350,5350,5350,0
|
|
20240329,191200,199802600,5350,5350,5350,5350,0
|
|
20240329,191100,199802600,5350,5350,5350,5350,0
|
|
20240329,191000,199802600,5350,5350,5350,5350,0
|
|
20240329,190900,199802600,5350,5350,5350,5350,0
|
|
20240329,190800,199802600,5350,5350,5350,5350,0
|
|
20240329,190700,199802600,5350,5350,5350,5350,0
|
|
20240329,190600,199802600,5350,5350,5350,5350,0
|
|
20240329,190500,199802600,5350,5350,5350,5350,0
|
|
20240329,190400,199802600,5350,5350,5350,5350,157
|
|
20240329,190300,199802600,5350,5350,5350,5350,0
|
|
20240329,190200,199802600,5350,5350,5350,5350,0
|
|
20240329,190100,199802600,5350,5350,5350,5350,0
|
|
20240329,190000,199802600,5350,5350,5350,5350,0
|
|
20240329,185900,199802600,5350,5350,5350,5350,0
|
|
20240329,185800,199802600,5350,5350,5350,5350,0
|
|
20240329,185700,199802600,5350,5350,5350,5350,0
|
|
20240329,185600,199802600,5350,5350,5350,5350,0
|
|
20240329,185500,199802600,5350,5350,5350,5350,0
|
|
20240329,185400,199802600,5350,5350,5350,5350,0
|
|
20240329,185300,199802600,5350,5350,5350,5350,0
|
|
20240329,185200,199802600,5350,5350,5350,5350,0
|
|
20240329,185100,199802600,5350,5350,5350,5350,0
|
|
20240329,185000,199802600,5350,5350,5350,5350,0
|
|
20240329,184900,199802600,5350,5350,5350,5350,0
|
|
20240329,184800,199802600,5350,5350,5350,5350,0
|
|
20240329,184700,199802600,5350,5350,5350,5350,0
|
|
20240329,184600,199802600,5350,5350,5350,5350,0
|
|
20240329,184500,199802600,5350,5350,5350,5350,0
|
|
20240329,184400,199802600,5350,5350,5350,5350,0
|
|
20240329,184300,199802600,5350,5350,5350,5350,0
|
|
20240329,184200,199802600,5350,5350,5350,5350,0
|
|
20240329,184100,199802600,5350,5350,5350,5350,0
|
|
20240329,184000,199802600,5350,5350,5350,5350,0
|
|
20240329,183900,199802600,5350,5350,5350,5350,0
|
|
20240329,183800,199802600,5350,5350,5350,5350,0
|
|
20240329,183700,199802600,5350,5350,5350,5350,0
|
|
20240329,183600,199802600,5350,5350,5350,5350,0
|
|
20240329,183500,199802600,5350,5350,5350,5350,0
|
|
20240329,183400,199802600,5350,5350,5350,5350,157
|
|
20240329,183300,199802600,5350,5350,5350,5350,0
|
|
20240329,183200,199802600,5350,5350,5350,5350,0
|
|
20240329,183100,199802600,5350,5350,5350,5350,0
|
|
20240329,183000,199802600,5350,5350,5350,5350,0
|
|
20240329,182900,199802600,5350,5350,5350,5350,0
|
|
20240329,182800,199802600,5350,5350,5350,5350,0
|
|
20240329,182700,199802600,5350,5350,5350,5350,0
|
|
20240329,182600,199802600,5350,5350,5350,5350,0
|
|
20240329,182500,199802600,5350,5350,5350,5350,0
|
|
20240329,182400,199802600,5350,5350,5350,5350,0
|
|
20240329,182300,199802600,5350,5350,5350,5350,0
|
|
20240329,182200,199802600,5350,5350,5350,5350,0
|
|
20240329,182100,199802600,5350,5350,5350,5350,0
|
|
20240329,182000,199802600,5350,5350,5350,5350,0
|
|
20240329,181900,199802600,5350,5350,5350,5350,0
|
|
20240329,181800,199802600,5350,5350,5350,5350,0
|
|
20240329,181700,199802600,5350,5350,5350,5350,0
|
|
20240329,181600,199802600,5350,5350,5350,5350,0
|
|
20240329,181500,199802600,5350,5350,5350,5350,0
|
|
20240329,181400,199802600,5350,5350,5350,5350,0
|
|
20240329,181300,199802600,5350,5350,5350,5350,0
|
|
20240329,181200,199802600,5350,5350,5350,5350,0
|
|
20240329,181100,199802600,5350,5350,5350,5350,0
|
|
20240329,181000,199802600,5350,5350,5350,5350,0
|
|
20240329,180900,199802600,5350,5350,5350,5350,0
|
|
20240329,180800,199802600,5350,5350,5350,5350,0
|
|
20240329,180700,199802600,5350,5350,5350,5350,0
|
|
20240329,180600,199802600,5350,5350,5350,5350,0
|
|
20240329,180500,199802600,5350,5350,5350,5350,0
|
|
20240329,180400,199802600,5350,5350,5350,5350,157
|
|
20240329,180300,199802600,5350,5350,5350,5350,0
|
|
20240329,180200,199802600,5350,5350,5350,5350,0
|
|
20240329,180100,199802600,5350,5350,5350,5350,0
|
|
20240329,180000,199802600,5350,5350,5350,5350,0
|
|
20240329,175900,199802600,5350,5350,5350,5350,0
|
|
20240329,175800,199802600,5350,5350,5350,5350,0
|
|
20240329,175700,199802600,5350,5350,5350,5350,0
|
|
20240329,175600,199802600,5350,5350,5350,5350,0
|
|
20240329,175500,199802600,5350,5350,5350,5350,0
|
|
20240329,175400,199802600,5350,5350,5350,5350,0
|
|
20240329,175300,199802600,5350,5350,5350,5350,0
|
|
20240329,175200,199802600,5350,5350,5350,5350,0
|
|
20240329,175100,199802600,5350,5350,5350,5350,0
|
|
20240329,175000,199802600,5350,5350,5350,5350,0
|
|
20240329,174900,199802600,5350,5350,5350,5350,0
|
|
20240329,174800,199802600,5350,5350,5350,5350,0
|
|
20240329,174700,199802600,5350,5350,5350,5350,0
|
|
20240329,174600,199802600,5350,5350,5350,5350,0
|
|
20240329,174500,199802600,5350,5350,5350,5350,0
|
|
20240329,174400,199802600,5350,5350,5350,5350,0
|
|
20240329,174300,199802600,5350,5350,5350,5350,0
|
|
20240329,174200,199802600,5350,5350,5350,5350,0
|
|
20240329,174100,199802600,5350,5350,5350,5350,0
|
|
20240329,174000,199802600,5350,5350,5350,5350,0
|
|
20240329,173900,199802600,5350,5350,5350,5350,0
|
|
20240329,173800,199802600,5350,5350,5350,5350,0
|
|
20240329,173700,199802600,5350,5350,5350,5350,0
|
|
20240329,173600,199802600,5350,5350,5350,5350,0
|
|
20240329,173500,199802600,5350,5350,5350,5350,0
|
|
20240329,173400,199802600,5350,5350,5350,5350,157
|
|
20240329,173300,199802600,5350,5350,5350,5350,0
|
|
20240329,173200,199802600,5350,5350,5350,5350,0
|
|
20240329,173100,199802600,5350,5350,5350,5350,0
|
|
20240329,173000,199802600,5350,5350,5350,5350,0
|
|
20240329,172900,199802600,5350,5350,5350,5350,0
|
|
20240329,172800,199802600,5350,5350,5350,5350,0
|
|
20240329,172700,199802600,5350,5350,5350,5350,0
|
|
20240329,172600,199802600,5350,5350,5350,5350,0
|
|
20240329,172500,199802600,5350,5350,5350,5350,0
|
|
20240329,172400,199802600,5350,5350,5350,5350,0
|
|
20240329,172300,199802600,5350,5350,5350,5350,0
|
|
20240329,172200,199802600,5350,5350,5350,5350,0
|
|
20240329,172100,199802600,5350,5350,5350,5350,0
|
|
20240329,172000,199802600,5350,5350,5350,5350,0
|
|
20240329,171900,199802600,5350,5350,5350,5350,0
|
|
20240329,171800,199802600,5350,5350,5350,5350,0
|
|
20240329,171700,199802600,5350,5350,5350,5350,0
|
|
20240329,171600,199802600,5350,5350,5350,5350,0
|
|
20240329,171500,199802600,5350,5350,5350,5350,0
|
|
20240329,171400,199802600,5350,5350,5350,5350,0
|
|
20240329,171300,199802600,5350,5350,5350,5350,0
|
|
20240329,171200,199802600,5350,5350,5350,5350,0
|
|
20240329,171100,199802600,5350,5350,5350,5350,0
|
|
20240329,171000,199802600,5350,5350,5350,5350,0
|
|
20240329,170900,199802600,5350,5350,5350,5350,0
|
|
20240329,170800,199802600,5350,5350,5350,5350,0
|
|
20240329,170700,199802600,5350,5350,5350,5350,0
|
|
20240329,170600,199802600,5350,5350,5350,5350,0
|
|
20240329,170500,199802600,5350,5350,5350,5350,0
|
|
20240329,170400,199802600,5350,5350,5350,5350,157
|
|
20240329,170300,199802600,5350,5350,5350,5350,0
|
|
20240329,170200,199802600,5350,5350,5350,5350,0
|
|
20240329,170100,199802600,5350,5350,5350,5350,0
|
|
20240329,170000,199802600,5350,5350,5350,5350,0
|
|
20240329,165900,199802600,5350,5350,5350,5350,0
|
|
20240329,165800,199802600,5350,5350,5350,5350,0
|
|
20240329,165700,199802600,5350,5350,5350,5350,0
|
|
20240329,165600,199802600,5350,5350,5350,5350,0
|
|
20240329,165500,199802600,5350,5350,5350,5350,0
|
|
20240329,165400,199802600,5350,5350,5350,5350,0
|
|
20240329,165300,199802600,5350,5350,5350,5350,0
|
|
20240329,165200,199802600,5350,5350,5350,5350,0
|
|
20240329,165100,199802600,5350,5350,5350,5350,0
|
|
20240329,165000,199802600,5350,5350,5350,5350,0
|
|
20240329,164900,199802600,5350,5350,5350,5350,0
|
|
20240329,164800,199802600,5350,5350,5350,5350,0
|
|
20240329,164700,199802600,5350,5350,5350,5350,0
|
|
20240329,164600,199802600,5350,5350,5350,5350,0
|
|
20240329,164500,199802600,5350,5350,5350,5350,0
|
|
20240329,164400,199802600,5350,5350,5350,5350,0
|
|
20240329,164300,199802600,5350,5350,5350,5350,0
|
|
20240329,164200,199802600,5350,5350,5350,5350,0
|
|
20240329,164100,199802600,5350,5350,5350,5350,0
|
|
20240329,164000,199802600,5350,5350,5350,5350,0
|
|
20240329,163900,199802600,5350,5350,5350,5350,0
|
|
20240329,163800,199802600,5350,5350,5350,5350,0
|
|
20240329,163700,199802600,5350,5350,5350,5350,0
|
|
20240329,163600,199802600,5350,5350,5350,5350,0
|
|
20240329,163500,199802600,5350,5350,5350,5350,0
|
|
20240329,163400,199802600,5350,5350,5350,5350,157
|
|
20240329,163300,199802600,5350,5350,5350,5350,0
|
|
20240329,163200,199802600,5350,5350,5350,5350,0
|
|
20240329,163100,199802600,5350,5350,5350,5350,0
|
|
20240329,163000,199802600,5350,5350,5350,5350,0
|
|
20240329,162900,199802600,5350,5350,5350,5350,0
|
|
20240329,162800,199802600,5350,5350,5350,5350,0
|
|
20240329,162700,199802600,5350,5350,5350,5350,0
|
|
20240329,162600,199802600,5350,5350,5350,5350,0
|
|
20240329,162500,199802600,5350,5350,5350,5350,0
|
|
20240329,162400,199802600,5350,5350,5350,5350,0
|
|
20240329,162300,199802600,5350,5350,5350,5350,0
|
|
20240329,162200,199802600,5350,5350,5350,5350,0
|
|
20240329,162100,199802600,5350,5350,5350,5350,0
|
|
20240329,162000,199802600,5350,5350,5350,5350,0
|
|
20240329,161900,199802600,5350,5350,5350,5350,0
|
|
20240329,161800,199802600,5350,5350,5350,5350,0
|
|
20240329,161700,199802600,5350,5350,5350,5350,0
|
|
20240329,161600,199802600,5350,5350,5350,5350,0
|
|
20240329,161500,199802600,5350,5350,5350,5350,0
|
|
20240329,161400,199802600,5350,5350,5350,5350,0
|
|
20240329,161300,199802600,5350,5350,5350,5350,0
|
|
20240329,161200,199802600,5350,5350,5350,5350,0
|
|
20240329,161100,199802600,5350,5350,5350,5350,0
|
|
20240329,161000,199802600,5350,5350,5350,5350,0
|
|
20240329,160900,199802600,5350,5350,5350,5350,0
|
|
20240329,160800,199802600,5350,5350,5350,5350,0
|
|
20240329,160700,199802600,5350,5350,5350,5350,0
|
|
20240329,160600,199802600,5350,5350,5350,5350,0
|
|
20240329,160500,199802600,5350,5350,5350,5350,0
|
|
20240329,160400,199802600,5350,5350,5350,5350,157
|
|
20240329,160300,199802600,5350,5350,5350,5350,0
|
|
20240329,160200,199802600,5350,5350,5350,5350,0
|
|
20240329,160100,199802600,5350,5350,5350,5350,0
|
|
20240329,160000,199802600,5350,5350,5350,5350,0
|
|
20240329,155900,199802600,5350,5350,5350,5350,0
|
|
20240329,155800,199802600,5350,5350,5350,5350,0
|
|
20240329,155700,199802600,5350,5350,5350,5350,0
|
|
20240329,155600,199802600,5350,5350,5350,5350,0
|
|
20240329,155500,199802600,5350,5350,5350,5350,0
|
|
20240329,155400,199802600,5350,5350,5350,5350,0
|
|
20240329,155300,199802600,5350,5350,5350,5350,0
|
|
20240329,155200,199802600,5350,5350,5350,5350,0
|
|
20240329,155100,199802600,5350,5350,5350,5350,0
|
|
20240329,155000,199802600,5350,5350,5350,5350,0
|
|
20240329,154900,199802600,5350,5350,5350,5350,0
|
|
20240329,154800,199802600,5350,5350,5350,5350,0
|
|
20240329,154700,199802600,5350,5350,5350,5350,0
|
|
20240329,154600,199802600,5350,5350,5350,5350,0
|
|
20240329,154500,199802600,5350,5350,5350,5350,0
|
|
20240329,154400,199802600,5350,5350,5350,5350,0
|
|
20240329,154300,199802600,5350,5350,5350,5350,0
|
|
20240329,154200,199802600,5350,5350,5350,5350,0
|
|
20240329,154100,199802600,5350,5350,5350,5350,0
|
|
20240329,154000,199802600,5350,5350,5350,5350,0
|
|
20240329,153900,199802600,5350,5350,5350,5350,0
|
|
20240329,153800,199802600,5350,5350,5350,5350,0
|
|
20240329,153700,199802600,5350,5350,5350,5350,0
|
|
20240329,153600,199802600,5350,5350,5350,5350,0
|
|
20240329,153500,199802600,5350,5350,5350,5350,0
|
|
20240329,153400,199802600,5350,5350,5350,5350,157
|
|
20240329,153300,199802600,5350,5350,5350,5350,0
|
|
20240329,153200,199802600,5350,5350,5350,5350,0
|
|
20240329,153100,199802600,5350,5350,5350,5350,0
|
|
20240329,153000,199802600,5350,5350,5350,5350,157
|
|
20240329,152900,198962650,5350,5350,5350,5350,0
|
|
20240329,152800,198962650,5350,5350,5350,5350,0
|
|
20240329,152700,198962650,5350,5350,5350,5350,0
|
|
20240329,152600,198962650,5350,5350,5350,5350,0
|
|
20240329,152500,198962650,5350,5350,5350,5350,0
|
|
20240329,152400,198962650,5350,5350,5350,5350,0
|
|
20240329,152300,198962650,5350,5350,5350,5350,0
|
|
20240329,152200,198962650,5350,5350,5350,5350,0
|
|
20240329,152100,198962650,5350,5350,5350,5350,0
|
|
20240329,152000,198962650,5350,5350,5350,5350,0
|
|
20240329,151900,198962650,5350,5350,5350,5300,473
|
|
20240329,151800,196441380,5350,5350,5350,5300,2369
|
|
20240329,151700,183793730,5340,5330,5340,5330,575
|
|
20240329,151600,180726820,5340,5340,5340,5340,0
|
|
20240329,151500,180726820,5340,5340,5340,5340,0
|
|
20240329,151400,180726820,5340,5320,5340,5320,1352
|
|
20240329,151300,173512340,5320,5320,5320,5320,0
|
|
20240329,151200,173512340,5320,5320,5320,5320,0
|
|
20240329,151100,173512340,5320,5320,5320,5320,20
|
|
20240329,151000,173405940,5320,5320,5320,5320,51
|
|
20240329,150900,173134620,5320,5320,5320,5320,0
|
|
20240329,150800,173134620,5320,5320,5320,5320,0
|
|
20240329,150700,173134620,5320,5320,5320,5320,10
|
|
20240329,150600,173081420,5320,5320,5320,5320,0
|
|
20240329,150500,173081420,5320,5300,5320,5300,233
|
|
20240329,150400,171843600,5300,5300,5300,5300,0
|
|
20240329,150300,171843600,5300,5300,5300,5300,20
|
|
20240329,150200,171737600,5300,5300,5300,5300,0
|
|
20240329,150100,171737600,5300,5300,5300,5300,0
|
|
20240329,150000,171737600,5300,5300,5300,5300,0
|
|
20240329,145900,171737600,5300,5300,5300,5300,0
|
|
20240329,145800,171737600,5300,5300,5300,5300,40
|
|
20240329,145700,171525600,5320,5320,5320,5320,3
|
|
20240329,145600,171509640,5300,5300,5300,5300,0
|
|
20240329,145500,171509640,5300,5300,5300,5300,0
|
|
20240329,145400,171509640,5300,5300,5300,5300,0
|
|
20240329,145300,171509640,5300,5300,5300,5300,0
|
|
20240329,145200,171509640,5300,5300,5300,5300,348
|
|
20240329,145100,169665240,5300,5300,5300,5300,6
|
|
20240329,145000,169633440,5290,5290,5290,5290,300
|
|
20240329,144900,168046440,5300,5300,5300,5300,0
|
|
20240329,144800,168046440,5300,5300,5300,5300,0
|
|
20240329,144700,168046440,5300,5300,5300,5300,1
|
|
20240329,144600,168041140,5300,5300,5300,5300,4
|
|
20240329,144500,168019940,5300,5300,5300,5300,495
|
|
20240329,144400,165396440,5290,5290,5290,5290,15
|
|
20240329,144300,165317090,5300,5300,5300,5300,0
|
|
20240329,144200,165317090,5300,5300,5300,5300,0
|
|
20240329,144100,165317090,5300,5300,5300,5300,80
|
|
20240329,144000,164893090,5320,5320,5320,5320,0
|
|
20240329,143900,164893090,5320,5320,5320,5320,0
|
|
20240329,143800,164893090,5320,5320,5320,5320,0
|
|
20240329,143700,164893090,5320,5320,5320,5320,0
|
|
20240329,143600,164893090,5320,5320,5320,5320,0
|
|
20240329,143500,164893090,5320,5320,5320,5320,0
|
|
20240329,143400,164893090,5320,5320,5320,5320,0
|
|
20240329,143300,164893090,5320,5320,5320,5320,0
|
|
20240329,143200,164893090,5320,5320,5320,5320,0
|
|
20240329,143100,164893090,5320,5320,5320,5320,0
|
|
20240329,143000,164893090,5320,5320,5320,5320,0
|
|
20240329,142900,164893090,5320,5300,5320,5290,701
|
|
20240329,142800,161180250,5300,5300,5300,5300,0
|
|
20240329,142700,161180250,5300,5300,5300,5300,1
|
|
20240329,142600,161174950,5300,5300,5300,5300,174
|
|
20240329,142500,160252750,5300,5300,5300,5300,0
|
|
20240329,142400,160252750,5300,5300,5300,5300,1099
|
|
20240329,142300,154428050,5310,5310,5310,5310,0
|
|
20240329,142200,154428050,5310,5310,5310,5310,10
|
|
20240329,142100,154374950,5320,5320,5320,5320,0
|
|
20240329,142000,154374950,5320,5320,5320,5320,0
|
|
20240329,141900,154374950,5320,5320,5320,5320,0
|
|
20240329,141800,154374950,5320,5320,5320,5320,0
|
|
20240329,141700,154374950,5320,5320,5320,5320,1
|
|
20240329,141600,154369630,5290,5290,5290,5290,0
|
|
20240329,141500,154369630,5290,5290,5290,5290,0
|
|
20240329,141400,154369630,5290,5290,5290,5290,0
|
|
20240329,141300,154369630,5290,5290,5290,5290,0
|
|
20240329,141200,154369630,5290,5290,5290,5290,0
|
|
20240329,141100,154369630,5290,5290,5290,5290,0
|
|
20240329,141000,154369630,5290,5290,5290,5290,0
|
|
20240329,140900,154369630,5290,5300,5300,5290,589
|
|
20240329,140800,151252970,5300,5300,5300,5300,500
|
|
20240329,140700,148602970,5310,5310,5310,5310,0
|
|
20240329,140600,148602970,5310,5310,5310,5310,0
|
|
20240329,140500,148602970,5310,5310,5310,5310,0
|
|
20240329,140400,148602970,5310,5310,5310,5310,0
|
|
20240329,140300,148602970,5310,5310,5310,5310,5
|
|
20240329,140200,148576420,5310,5310,5310,5310,0
|
|
20240329,140100,148576420,5310,5300,5310,5300,25
|
|
20240329,140000,148443690,5300,5300,5300,5300,2
|
|
20240329,135900,148433090,5300,5300,5300,5300,434
|
|
20240329,135800,146132890,5300,5300,5300,5300,3
|
|
20240329,135700,146116990,5300,5300,5300,5300,2
|
|
20240329,135600,146106390,5300,5300,5300,5300,32
|
|
20240329,135500,145936790,5300,5300,5300,5300,3
|
|
20240329,135400,145920890,5300,5300,5300,5300,2
|
|
20240329,135300,145910290,5290,5290,5290,5290,34
|
|
20240329,135200,145730430,5290,5290,5290,5290,2
|
|
20240329,135100,145719850,5290,5290,5290,5290,3
|
|
20240329,135000,145703980,5290,5290,5290,5290,32
|
|
20240329,134900,145534700,5290,5290,5290,5290,0
|
|
20240329,134800,145534700,5290,5290,5290,5290,0
|
|
20240329,134700,145534700,5290,5290,5290,5290,31
|
|
20240329,134600,145370710,5290,5290,5290,5290,0
|
|
20240329,134500,145370710,5290,5290,5290,5290,200
|
|
20240329,134400,144312710,5290,5290,5290,5290,31
|
|
20240329,134300,144148720,5290,5290,5290,5290,0
|
|
20240329,134200,144148720,5290,5290,5290,5290,0
|
|
20240329,134100,144148720,5290,5300,5300,5290,532
|
|
20240329,134000,141329440,5300,5300,5300,5300,0
|
|
20240329,133900,141329440,5300,5300,5300,5300,0
|
|
20240329,133800,141329440,5300,5300,5300,5300,31
|
|
20240329,133700,141165140,5300,5300,5300,5300,0
|
|
20240329,133600,141165140,5300,5300,5300,5300,31
|
|
20240329,133500,141000840,5300,5300,5300,5300,0
|
|
20240329,133400,141000840,5300,5300,5300,5300,0
|
|
20240329,133300,141000840,5300,5300,5300,5300,31
|
|
20240329,133200,140836540,5290,5290,5290,5290,0
|
|
20240329,133100,140836540,5290,5290,5290,5290,0
|
|
20240329,133000,140836540,5290,5290,5290,5290,32
|
|
20240329,132900,140667260,5290,5290,5290,5290,0
|
|
20240329,132800,140667260,5290,5290,5290,5290,0
|
|
20240329,132700,140667260,5290,5290,5290,5290,31
|
|
20240329,132600,140503270,5290,5290,5290,5290,0
|
|
20240329,132500,140503270,5290,5290,5290,5290,0
|
|
20240329,132400,140503270,5290,5290,5290,5290,31
|
|
20240329,132300,140339280,5290,5290,5290,5290,0
|
|
20240329,132200,140339280,5290,5290,5290,5290,0
|
|
20240329,132100,140339280,5290,5290,5290,5290,32
|
|
20240329,132000,140170000,5290,5290,5290,5290,0
|
|
20240329,131900,140170000,5290,5290,5290,5290,0
|
|
20240329,131800,140170000,5290,5290,5290,5290,31
|
|
20240329,131700,140006010,5320,5290,5320,5290,501
|
|
20240329,131600,137355690,5290,5290,5290,5290,0
|
|
20240329,131500,137355690,5290,5290,5290,5290,31
|
|
20240329,131400,137191700,5290,5290,5290,5290,5
|
|
20240329,131300,137165250,5290,5290,5290,5290,0
|
|
20240329,131200,137165250,5290,5290,5290,5290,32
|
|
20240329,131100,136995970,5300,5300,5300,5300,2500
|
|
20240329,131000,123745970,5300,5300,5300,5300,21
|
|
20240329,130900,123634670,5300,5300,5300,5300,31
|
|
20240329,130800,123470370,5300,5300,5300,5300,0
|
|
20240329,130700,123470370,5300,5300,5300,5300,31
|
|
20240329,130600,123306070,5320,5320,5320,5320,1
|
|
20240329,130500,123300750,5310,5310,5310,5310,50
|
|
20240329,130400,123035250,5310,5300,5310,5300,39
|
|
20240329,130300,122828470,5300,5300,5300,5300,0
|
|
20240329,130200,122828470,5300,5300,5300,5300,0
|
|
20240329,130100,122828470,5300,5300,5300,5300,32
|
|
20240329,130000,122658870,5290,5290,5290,5290,0
|
|
20240329,125900,122658870,5290,5290,5290,5290,0
|
|
20240329,125800,122658870,5290,5290,5290,5290,31
|
|
20240329,125700,122494880,5290,5290,5290,5290,100
|
|
20240329,125600,121965880,5290,5290,5290,5290,0
|
|
20240329,125500,121965880,5290,5290,5290,5290,31
|
|
20240329,125400,121801890,5300,5300,5300,5300,37
|
|
20240329,125300,121605790,5290,5290,5290,5290,0
|
|
20240329,125200,121605790,5290,5290,5290,5290,32
|
|
20240329,125100,121436510,5290,5290,5290,5290,0
|
|
20240329,125000,121436510,5290,5290,5290,5290,0
|
|
20240329,124900,121436510,5290,5290,5290,5290,31
|
|
20240329,124800,121272520,5290,5290,5290,5290,0
|
|
20240329,124700,121272520,5290,5290,5290,5290,300
|
|
20240329,124600,119685520,5290,5290,5290,5290,431
|
|
20240329,124500,117405530,5290,5290,5290,5290,0
|
|
20240329,124400,117405530,5290,5290,5290,5290,0
|
|
20240329,124300,117405530,5290,5290,5290,5290,51
|
|
20240329,124200,117135740,5300,5290,5300,5290,41
|
|
20240329,124100,116918840,5290,5290,5290,5290,1
|
|
20240329,124000,116913550,5290,5290,5290,5290,32
|
|
20240329,123900,116744270,5290,5290,5290,5290,0
|
|
20240329,123800,116744270,5290,5290,5290,5290,31
|
|
20240329,123700,116580280,5290,5290,5290,5290,0
|
|
20240329,123600,116580280,5290,5290,5290,5290,0
|
|
20240329,123500,116580280,5290,5290,5290,5290,31
|
|
20240329,123400,116416290,5310,5310,5310,5310,0
|
|
20240329,123300,116416290,5310,5310,5310,5310,1
|
|
20240329,123200,116410980,5290,5290,5290,5290,32
|
|
20240329,123100,116241700,5320,5320,5320,5320,0
|
|
20240329,123000,116241700,5320,5320,5320,5320,0
|
|
20240329,122900,116241700,5320,5290,5320,5290,32
|
|
20240329,122800,116072390,5290,5290,5290,5290,0
|
|
20240329,122700,116072390,5290,5290,5290,5290,0
|
|
20240329,122600,116072390,5290,5290,5290,5290,31
|
|
20240329,122500,115908400,5320,5320,5320,5320,0
|
|
20240329,122400,115908400,5320,5320,5320,5320,0
|
|
20240329,122300,115908400,5320,5290,5320,5290,33
|
|
20240329,122200,115733800,5320,5320,5320,5320,0
|
|
20240329,122100,115733800,5320,5320,5320,5320,1
|
|
20240329,122000,115728480,5290,5290,5290,5290,31
|
|
20240329,121900,115564490,5290,5290,5290,5290,0
|
|
20240329,121800,115564490,5290,5290,5290,5290,0
|
|
20240329,121700,115564490,5290,5290,5290,5290,1086
|
|
20240329,121600,109819550,5290,5290,5290,5290,0
|
|
20240329,121500,109819550,5290,5290,5290,5290,0
|
|
20240329,121400,109819550,5290,5290,5290,5290,31
|
|
20240329,121300,109655560,5320,5320,5320,5320,1
|
|
20240329,121200,109650240,5320,5300,5320,5300,5
|
|
20240329,121100,109623720,5290,5300,5300,5290,33
|
|
20240329,121000,109449140,5300,5300,5300,5300,806
|
|
20240329,120900,105177340,5300,5300,5320,5300,46
|
|
20240329,120800,104933400,5300,5300,5300,5300,3
|
|
20240329,120700,104917500,5300,5300,5300,5300,3000
|
|
20240329,120600,89017500,5310,5310,5310,5310,838
|
|
20240329,120500,84567720,5310,5310,5310,5310,0
|
|
20240329,120400,84567720,5310,5310,5310,5310,0
|
|
20240329,120300,84567720,5310,5310,5310,5310,32
|
|
20240329,120200,84397800,5320,5320,5320,5320,1
|
|
20240329,120100,84392480,5310,5310,5310,5310,99
|
|
20240329,120000,83866790,5310,5310,5310,5310,37
|
|
20240329,115900,83670320,5310,5320,5320,5310,199
|
|
20240329,115800,82613570,5310,5310,5310,5310,454
|
|
20240329,115700,80202830,5310,5310,5310,5310,36
|
|
20240329,115600,80011670,5310,5310,5310,5310,22
|
|
20240329,115500,79894850,5310,5310,5310,5310,305
|
|
20240329,115400,78275300,5310,5310,5310,5310,36
|
|
20240329,115300,78084140,5320,5320,5320,5320,3301
|
|
20240329,115200,60522820,5320,5320,5320,5320,7
|
|
20240329,115100,60485580,5320,5320,5320,5320,37
|
|
20240329,115000,60288740,5320,5320,5320,5320,3
|
|
20240329,114900,60272780,5330,5330,5330,5330,1
|
|
20240329,114800,60267450,5320,5320,5330,5320,497
|
|
20240329,114700,57623300,5320,5320,5320,5320,8
|
|
20240329,114600,57580740,5320,5320,5320,5320,2
|
|
20240329,114500,57570100,5320,5350,5350,5320,32
|
|
20240329,114400,57399830,5330,5320,5330,5320,50
|
|
20240329,114300,57133380,5320,5320,5320,5320,5
|
|
20240329,114200,57106780,5320,5320,5320,5320,34
|
|
20240329,114100,56925900,5320,5320,5320,5320,5
|
|
20240329,114000,56899300,5320,5320,5320,5320,34
|
|
20240329,113900,56718420,5320,5320,5320,5320,2
|
|
20240329,113800,56707780,5320,5320,5320,5320,5
|
|
20240329,113700,56681180,5320,5320,5320,5320,37
|
|
20240329,113600,56484340,5320,5320,5320,5320,5
|
|
20240329,113500,56457740,5320,5320,5320,5320,102
|
|
20240329,113400,55915100,5320,5330,5330,5320,267
|
|
20240329,113300,54492020,5330,5330,5330,5330,5
|
|
20240329,113200,54465370,5330,5330,5330,5330,2
|
|
20240329,113100,54454710,5330,5330,5330,5330,36
|
|
20240329,113000,54262830,5330,5330,5330,5330,3
|
|
20240329,112900,54246840,5330,5330,5340,5330,6
|
|
20240329,112800,54214850,5330,5330,5330,5330,33
|
|
20240329,112700,54038960,5330,5330,5330,5330,5
|
|
20240329,112600,54012310,5330,5330,5330,5330,6
|
|
20240329,112500,53980330,5330,5330,5330,5330,33
|
|
20240329,112400,53804440,5330,5330,5330,5330,5
|
|
20240329,112300,53777790,5330,5330,5330,5330,7
|
|
20240329,112200,53740480,5330,5330,5330,5330,37
|
|
20240329,112100,53543270,5330,5330,5330,5330,2
|
|
20240329,112000,53532610,5330,5340,5340,5330,4
|
|
20240329,111900,53511280,5330,5340,5340,5330,233
|
|
20240329,111800,52267390,5350,5350,5350,5350,1
|
|
20240329,111700,52262040,5340,5330,5340,5330,5
|
|
20240329,111600,52235370,5330,5330,5330,5330,293
|
|
20240329,111500,50673680,5330,5330,5330,5330,5
|
|
20240329,111400,50647030,5330,5330,5330,5330,2
|
|
20240329,111300,50636370,5330,5330,5340,5330,39
|
|
20240329,111200,50428480,5340,5330,5340,5330,336
|
|
20240329,111100,48637300,5330,5330,5330,5330,31
|
|
20240329,111000,48472070,5330,5330,5330,5330,5
|
|
20240329,110900,48445420,5330,5330,5330,5330,2
|
|
20240329,110800,48434760,5330,5330,5330,5330,38
|
|
20240329,110700,48232220,5330,5330,5330,5330,2
|
|
20240329,110600,48221560,5330,5330,5330,5330,3
|
|
20240329,110500,48205570,5330,5330,5330,5330,39
|
|
20240329,110400,47997700,5330,5330,5330,5330,2
|
|
20240329,110300,47987040,5330,5330,5330,5330,3
|
|
20240329,110200,47971050,5350,5330,5350,5330,94
|
|
20240329,110100,47469920,5330,5330,5330,5330,3
|
|
20240329,110000,47453930,5350,5350,5350,5350,1
|
|
20240329,105900,47448580,5350,5340,5350,5330,49
|
|
20240329,105800,47187200,5330,5330,5330,5330,5
|
|
20240329,105700,47160550,5330,5330,5330,5330,2
|
|
20240329,105600,47149890,5330,5330,5340,5330,90
|
|
20240329,105500,46670170,5330,5330,5330,5330,6
|
|
20240329,105400,46638190,5330,5330,5330,5330,5
|
|
20240329,105300,46611540,5330,5330,5340,5330,90
|
|
20240329,105200,46131830,5350,5340,5350,5340,3
|
|
20240329,105100,46115800,5350,5340,5350,5340,62
|
|
20240329,105000,45784500,5340,5340,5340,5340,32
|
|
20240329,104900,45613620,5340,5340,5340,5340,7
|
|
20240329,104800,45576240,5340,5350,5350,5340,6
|
|
20240329,104700,45544190,5340,5340,5340,5340,83
|
|
20240329,104600,45100970,5340,5340,5340,5340,5
|
|
20240329,104500,45074270,5340,5340,5340,5340,4
|
|
20240329,104400,45052910,5340,5340,5340,5340,38
|
|
20240329,104300,44849990,5350,5350,5350,5350,1
|
|
20240329,104200,44844640,5340,5350,5350,5340,4
|
|
20240329,104100,44823270,5340,5340,5340,5340,37
|
|
20240329,104000,44625690,5340,5340,5340,5340,2
|
|
20240329,103900,44615010,5340,5340,5340,5340,36
|
|
20240329,103800,44422770,5340,5340,5340,5340,5
|
|
20240329,103700,44396070,5340,5340,5340,5340,3
|
|
20240329,103600,44380050,5360,5340,5360,5340,36
|
|
20240329,103500,44187770,5340,5350,5350,5340,6
|
|
20240329,103400,44155720,5340,5340,5340,5340,6
|
|
20240329,103300,44123680,5340,5340,5340,5340,34
|
|
20240329,103200,43942120,5360,5350,5360,5350,66
|
|
20240329,103100,43588380,5340,5340,5340,5340,5
|
|
20240329,103000,43561680,5340,5340,5340,5340,37
|
|
20240329,102900,43364100,5340,5340,5340,5340,2
|
|
20240329,102800,43353420,5340,5340,5340,5340,5
|
|
20240329,102700,43326720,5340,5340,5340,5340,36
|
|
20240329,102600,43134480,5340,5340,5340,5340,2
|
|
20240329,102500,43123800,5340,5340,5340,5340,4
|
|
20240329,102400,43102440,5340,5340,5340,5340,37
|
|
20240329,102300,42904860,5340,5340,5340,5340,4
|
|
20240329,102200,42883500,5360,5340,5360,5340,166
|
|
20240329,102100,41996890,5340,5340,5340,5340,33
|
|
20240329,102000,41820670,5340,5340,5340,5340,7
|
|
20240329,101900,41783290,5340,5340,5340,5340,2
|
|
20240329,101800,41772610,5340,5340,5340,5340,34
|
|
20240329,101700,41591050,5360,5330,5360,5330,645
|
|
20240329,101600,38140390,5340,5330,5340,5330,4
|
|
20240329,101500,38119050,5330,5330,5330,5330,35
|
|
20240329,101400,37932500,5330,5330,5330,5330,5
|
|
20240329,101300,37905850,5330,5330,5330,5330,4
|
|
20240329,101200,37884530,5330,5330,5330,5330,32
|
|
20240329,101100,37713970,5330,5330,5330,5330,7
|
|
20240329,101000,37676660,5330,5330,5330,5330,36
|
|
20240329,100900,37484780,5340,5320,5340,5320,563
|
|
20240329,100800,34478450,5320,5320,5320,5320,2
|
|
20240329,100700,34467810,5320,5320,5320,5320,36
|
|
20240329,100600,34276290,5320,5320,5320,5320,2
|
|
20240329,100500,34265650,5320,5320,5320,5320,3
|
|
20240329,100400,34249690,5320,5320,5320,5320,117
|
|
20240329,100300,33627250,5330,5320,5330,5320,4
|
|
20240329,100200,33605960,5320,5330,5330,5320,688
|
|
20240329,100100,29941170,5330,5330,5340,5330,35
|
|
20240329,100000,29754600,5330,5330,5330,5330,5
|
|
20240329,095900,29727950,5330,5330,5330,5330,112
|
|
20240329,095800,29130990,5330,5320,5330,5320,248
|
|
20240329,095700,27811290,5320,5320,5330,5320,6
|
|
20240329,095600,27779360,5320,5320,5320,5320,5
|
|
20240329,095500,27752760,5320,5320,5330,5320,35
|
|
20240329,095400,27566550,5340,5320,5340,5320,7
|
|
20240329,095300,27529250,5320,5320,5320,5320,3
|
|
20240329,095200,27513290,5320,5340,5340,5320,36
|
|
20240329,095100,27321710,5340,5340,5340,5330,8
|
|
20240329,095000,27279010,5320,5320,5320,5320,8
|
|
20240329,094900,27236450,5320,5320,5320,5320,108
|
|
20240329,094800,26661890,5320,5320,5320,5320,5
|
|
20240329,094700,26635290,5320,5320,5320,5320,2
|
|
20240329,094600,26624650,5320,5330,5330,5320,33
|
|
20240329,094500,26449070,5340,5320,5340,5320,6
|
|
20240329,094400,26417110,5340,5320,5340,5320,12
|
|
20240329,094300,26353190,5320,5320,5320,5320,35
|
|
20240329,094200,26166990,5320,5320,5320,5320,0
|
|
20240329,094100,26166990,5320,5340,5340,5320,35
|
|
20240329,094000,25980710,5350,5320,5350,5320,202
|
|
20240329,093900,24906010,5350,5330,5350,5330,12
|
|
20240329,093800,24842010,5330,5330,5330,5330,179
|
|
20240329,093700,23887940,5330,5330,5330,5330,0
|
|
20240329,093600,23887940,5330,5340,5340,5330,306
|
|
20240329,093500,22253960,5350,5330,5350,5330,34
|
|
20240329,093400,22072700,5350,5350,5350,5350,237
|
|
20240329,093300,20804750,5350,5350,5350,5350,2
|
|
20240329,093200,20794050,5330,5340,5340,5330,1074
|
|
20240329,093100,15059200,5340,5330,5340,5330,355
|
|
20240329,093000,13165560,5340,5340,5350,5340,280
|
|
20240329,092900,11670060,5330,5330,5330,5330,561
|
|
20240329,092800,8679930,5350,5350,5350,5350,0
|
|
20240329,092700,8679930,5350,5350,5350,5350,1
|
|
20240329,092600,8674580,5330,5330,5350,5330,36
|
|
20240329,092500,8482660,5350,5350,5350,5350,2
|
|
20240329,092400,8471960,5330,5330,5330,5330,0
|
|
20240329,092300,8471960,5330,5330,5330,5330,0
|
|
20240329,092200,8471960,5330,5340,5340,5330,100
|
|
20240329,092100,7938920,5350,5350,5350,5350,101
|
|
20240329,092000,7398570,5350,5350,5350,5350,0
|
|
20240329,091900,7398570,5350,5350,5350,5350,0
|
|
20240329,091800,7398570,5350,5350,5350,5350,0
|
|
20240329,091700,7398570,5350,5350,5350,5350,0
|
|
20240329,091600,7398570,5350,5350,5350,5350,0
|
|
20240329,091500,7398570,5350,5350,5350,5350,0
|
|
20240329,091400,7398570,5350,5350,5350,5350,0
|
|
20240329,091300,7398570,5350,5350,5350,5350,0
|
|
20240329,091200,7398570,5350,5350,5350,5350,0
|
|
20240329,091100,7398570,5350,5350,5350,5350,0
|
|
20240329,091000,7398570,5350,5350,5350,5350,0
|
|
20240329,090900,7398570,5350,5350,5350,5350,2
|
|
20240329,090800,7387870,5340,5340,5340,5340,196
|
|
20240329,090700,6341230,5350,5340,5350,5340,102
|
|
20240329,090600,5796530,5350,5350,5350,5350,0
|
|
20240329,090500,5796530,5350,5350,5350,5350,100
|
|
20240329,090400,5261530,5350,5350,5350,5350,0
|
|
20240329,090300,5261530,5350,5350,5350,5350,0
|
|
20240329,090200,5261530,5350,5350,5350,5350,574
|
|
20240329,090100,2190630,5330,5330,5330,5330,25
|
|
20240329,090000,2057380,5330,5330,5330,5330,386
|