659 lines
30 KiB
CSV
659 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,195600,10097670,5140,5140,5140,5140,255
|
|
20240328,195500,10097670,5140,5140,5140,5140,0
|
|
20240328,195400,10097670,5140,5140,5140,5140,0
|
|
20240328,195300,10097670,5140,5140,5140,5140,0
|
|
20240328,195200,10097670,5140,5140,5140,5140,0
|
|
20240328,195100,10097670,5140,5140,5140,5140,0
|
|
20240328,195000,10097670,5140,5140,5140,5140,0
|
|
20240328,194900,10097670,5140,5140,5140,5140,0
|
|
20240328,194800,10097670,5140,5140,5140,5140,0
|
|
20240328,194700,10097670,5140,5140,5140,5140,0
|
|
20240328,194600,10097670,5140,5140,5140,5140,0
|
|
20240328,194500,10097670,5140,5140,5140,5140,0
|
|
20240328,194400,10097670,5140,5140,5140,5140,0
|
|
20240328,194300,10097670,5140,5140,5140,5140,0
|
|
20240328,194200,10097670,5140,5140,5140,5140,0
|
|
20240328,194100,10097670,5140,5140,5140,5140,0
|
|
20240328,194000,10097670,5140,5140,5140,5140,0
|
|
20240328,193900,10097670,5140,5140,5140,5140,0
|
|
20240328,193800,10097670,5140,5140,5140,5140,0
|
|
20240328,193700,10097670,5140,5140,5140,5140,0
|
|
20240328,193600,10097670,5140,5140,5140,5140,0
|
|
20240328,193500,10097670,5140,5140,5140,5140,0
|
|
20240328,193400,10097670,5140,5140,5140,5140,0
|
|
20240328,193300,10097670,5140,5140,5140,5140,0
|
|
20240328,193200,10097670,5140,5140,5140,5140,0
|
|
20240328,193100,10097670,5140,5140,5140,5140,0
|
|
20240328,193000,10097670,5140,5140,5140,5140,0
|
|
20240328,192900,10097670,5140,5140,5140,5140,0
|
|
20240328,192800,10097670,5140,5140,5140,5140,0
|
|
20240328,192700,10097670,5140,5140,5140,5140,0
|
|
20240328,192600,10097670,5140,5140,5140,5140,255
|
|
20240328,192500,10097670,5140,5140,5140,5140,0
|
|
20240328,192400,10097670,5140,5140,5140,5140,0
|
|
20240328,192300,10097670,5140,5140,5140,5140,0
|
|
20240328,192200,10097670,5140,5140,5140,5140,0
|
|
20240328,192100,10097670,5140,5140,5140,5140,0
|
|
20240328,192000,10097670,5140,5140,5140,5140,0
|
|
20240328,191900,10097670,5140,5140,5140,5140,0
|
|
20240328,191800,10097670,5140,5140,5140,5140,0
|
|
20240328,191700,10097670,5140,5140,5140,5140,0
|
|
20240328,191600,10097670,5140,5140,5140,5140,0
|
|
20240328,191500,10097670,5140,5140,5140,5140,0
|
|
20240328,191400,10097670,5140,5140,5140,5140,0
|
|
20240328,191300,10097670,5140,5140,5140,5140,0
|
|
20240328,191200,10097670,5140,5140,5140,5140,0
|
|
20240328,191100,10097670,5140,5140,5140,5140,0
|
|
20240328,191000,10097670,5140,5140,5140,5140,0
|
|
20240328,190900,10097670,5140,5140,5140,5140,0
|
|
20240328,190800,10097670,5140,5140,5140,5140,0
|
|
20240328,190700,10097670,5140,5140,5140,5140,0
|
|
20240328,190600,10097670,5140,5140,5140,5140,0
|
|
20240328,190500,10097670,5140,5140,5140,5140,0
|
|
20240328,190400,10097670,5140,5140,5140,5140,0
|
|
20240328,190300,10097670,5140,5140,5140,5140,0
|
|
20240328,190200,10097670,5140,5140,5140,5140,0
|
|
20240328,190100,10097670,5140,5140,5140,5140,0
|
|
20240328,190000,10097670,5140,5140,5140,5140,0
|
|
20240328,185900,10097670,5140,5140,5140,5140,0
|
|
20240328,185800,10097670,5140,5140,5140,5140,0
|
|
20240328,185700,10097670,5140,5140,5140,5140,0
|
|
20240328,185600,10097670,5140,5140,5140,5140,255
|
|
20240328,185500,10097670,5140,5140,5140,5140,0
|
|
20240328,185400,10097670,5140,5140,5140,5140,0
|
|
20240328,185300,10097670,5140,5140,5140,5140,0
|
|
20240328,185200,10097670,5140,5140,5140,5140,0
|
|
20240328,185100,10097670,5140,5140,5140,5140,0
|
|
20240328,185000,10097670,5140,5140,5140,5140,0
|
|
20240328,184900,10097670,5140,5140,5140,5140,0
|
|
20240328,184800,10097670,5140,5140,5140,5140,0
|
|
20240328,184700,10097670,5140,5140,5140,5140,0
|
|
20240328,184600,10097670,5140,5140,5140,5140,0
|
|
20240328,184500,10097670,5140,5140,5140,5140,0
|
|
20240328,184400,10097670,5140,5140,5140,5140,0
|
|
20240328,184300,10097670,5140,5140,5140,5140,0
|
|
20240328,184200,10097670,5140,5140,5140,5140,0
|
|
20240328,184100,10097670,5140,5140,5140,5140,0
|
|
20240328,184000,10097670,5140,5140,5140,5140,0
|
|
20240328,183900,10097670,5140,5140,5140,5140,0
|
|
20240328,183800,10097670,5140,5140,5140,5140,0
|
|
20240328,183700,10097670,5140,5140,5140,5140,0
|
|
20240328,183600,10097670,5140,5140,5140,5140,0
|
|
20240328,183500,10097670,5140,5140,5140,5140,0
|
|
20240328,183400,10097670,5140,5140,5140,5140,0
|
|
20240328,183300,10097670,5140,5140,5140,5140,0
|
|
20240328,183200,10097670,5140,5140,5140,5140,0
|
|
20240328,183100,10097670,5140,5140,5140,5140,0
|
|
20240328,183000,10097670,5140,5140,5140,5140,0
|
|
20240328,182900,10097670,5140,5140,5140,5140,0
|
|
20240328,182800,10097670,5140,5140,5140,5140,0
|
|
20240328,182700,10097670,5140,5140,5140,5140,0
|
|
20240328,182600,10097670,5140,5140,5140,5140,255
|
|
20240328,182500,10097670,5140,5140,5140,5140,0
|
|
20240328,182400,10097670,5140,5140,5140,5140,0
|
|
20240328,182300,10097670,5140,5140,5140,5140,0
|
|
20240328,182200,10097670,5140,5140,5140,5140,0
|
|
20240328,182100,10097670,5140,5140,5140,5140,0
|
|
20240328,182000,10097670,5140,5140,5140,5140,0
|
|
20240328,181900,10097670,5140,5140,5140,5140,0
|
|
20240328,181800,10097670,5140,5140,5140,5140,0
|
|
20240328,181700,10097670,5140,5140,5140,5140,0
|
|
20240328,181600,10097670,5140,5140,5140,5140,0
|
|
20240328,181500,10097670,5140,5140,5140,5140,0
|
|
20240328,181400,10097670,5140,5140,5140,5140,0
|
|
20240328,181300,10097670,5140,5140,5140,5140,0
|
|
20240328,181200,10097670,5140,5140,5140,5140,0
|
|
20240328,181100,10097670,5140,5140,5140,5140,0
|
|
20240328,181000,10097670,5140,5140,5140,5140,0
|
|
20240328,180900,10097670,5140,5140,5140,5140,0
|
|
20240328,180800,10097670,5140,5140,5140,5140,0
|
|
20240328,180700,10097670,5140,5140,5140,5140,0
|
|
20240328,180600,10097670,5140,5140,5140,5140,0
|
|
20240328,180500,10097670,5140,5140,5140,5140,0
|
|
20240328,180400,10097670,5140,5140,5140,5140,0
|
|
20240328,180300,10097670,5140,5140,5140,5140,0
|
|
20240328,180200,10097670,5140,5140,5140,5140,0
|
|
20240328,180100,10097670,5140,5140,5140,5140,0
|
|
20240328,180000,10097670,5140,5140,5140,5140,0
|
|
20240328,175900,10097670,5140,5140,5140,5140,0
|
|
20240328,175800,10097670,5140,5140,5140,5140,0
|
|
20240328,175700,10097670,5140,5140,5140,5140,0
|
|
20240328,175600,10097670,5140,5140,5140,5140,255
|
|
20240328,175500,10097670,5140,5140,5140,5140,0
|
|
20240328,175400,10097670,5140,5140,5140,5140,0
|
|
20240328,175300,10097670,5140,5140,5140,5140,0
|
|
20240328,175200,10097670,5140,5140,5140,5140,0
|
|
20240328,175100,10097670,5140,5140,5140,5140,0
|
|
20240328,175000,10097670,5140,5140,5140,5140,0
|
|
20240328,174900,10097670,5140,5140,5140,5140,0
|
|
20240328,174800,10097670,5140,5140,5140,5140,0
|
|
20240328,174700,10097670,5140,5140,5140,5140,0
|
|
20240328,174600,10097670,5140,5140,5140,5140,0
|
|
20240328,174500,10097670,5140,5140,5140,5140,0
|
|
20240328,174400,10097670,5140,5140,5140,5140,0
|
|
20240328,174300,10097670,5140,5140,5140,5140,0
|
|
20240328,174200,10097670,5140,5140,5140,5140,0
|
|
20240328,174100,10097670,5140,5140,5140,5140,0
|
|
20240328,174000,10097670,5140,5140,5140,5140,0
|
|
20240328,173900,10097670,5140,5140,5140,5140,0
|
|
20240328,173800,10097670,5140,5140,5140,5140,0
|
|
20240328,173700,10097670,5140,5140,5140,5140,0
|
|
20240328,173600,10097670,5140,5140,5140,5140,0
|
|
20240328,173500,10097670,5140,5140,5140,5140,0
|
|
20240328,173400,10097670,5140,5140,5140,5140,0
|
|
20240328,173300,10097670,5140,5140,5140,5140,0
|
|
20240328,173200,10097670,5140,5140,5140,5140,0
|
|
20240328,173100,10097670,5140,5140,5140,5140,0
|
|
20240328,173000,10097670,5140,5140,5140,5140,0
|
|
20240328,172900,10097670,5140,5140,5140,5140,0
|
|
20240328,172800,10097670,5140,5140,5140,5140,0
|
|
20240328,172700,10097670,5140,5140,5140,5140,0
|
|
20240328,172600,10097670,5140,5140,5140,5140,255
|
|
20240328,172500,10097670,5140,5140,5140,5140,0
|
|
20240328,172400,10097670,5140,5140,5140,5140,0
|
|
20240328,172300,10097670,5140,5140,5140,5140,0
|
|
20240328,172200,10097670,5140,5140,5140,5140,0
|
|
20240328,172100,10097670,5140,5140,5140,5140,0
|
|
20240328,172000,10097670,5140,5140,5140,5140,0
|
|
20240328,171900,10097670,5140,5140,5140,5140,0
|
|
20240328,171800,10097670,5140,5140,5140,5140,0
|
|
20240328,171700,10097670,5140,5140,5140,5140,0
|
|
20240328,171600,10097670,5140,5140,5140,5140,0
|
|
20240328,171500,10097670,5140,5140,5140,5140,0
|
|
20240328,171400,10097670,5140,5140,5140,5140,0
|
|
20240328,171300,10097670,5140,5140,5140,5140,0
|
|
20240328,171200,10097670,5140,5140,5140,5140,0
|
|
20240328,171100,10097670,5140,5140,5140,5140,0
|
|
20240328,171000,10097670,5140,5140,5140,5140,0
|
|
20240328,170900,10097670,5140,5140,5140,5140,0
|
|
20240328,170800,10097670,5140,5140,5140,5140,0
|
|
20240328,170700,10097670,5140,5140,5140,5140,0
|
|
20240328,170600,10097670,5140,5140,5140,5140,0
|
|
20240328,170500,10097670,5140,5140,5140,5140,0
|
|
20240328,170400,10097670,5140,5140,5140,5140,0
|
|
20240328,170300,10097670,5140,5140,5140,5140,0
|
|
20240328,170200,10097670,5140,5140,5140,5140,0
|
|
20240328,170100,10097670,5140,5140,5140,5140,0
|
|
20240328,170000,10097670,5140,5140,5140,5140,0
|
|
20240328,165900,10097670,5140,5140,5140,5140,0
|
|
20240328,165800,10097670,5140,5140,5140,5140,0
|
|
20240328,165700,10097670,5140,5140,5140,5140,0
|
|
20240328,165600,10097670,5140,5140,5140,5140,255
|
|
20240328,165500,10097670,5140,5140,5140,5140,0
|
|
20240328,165400,10097670,5140,5140,5140,5140,0
|
|
20240328,165300,10097670,5140,5140,5140,5140,0
|
|
20240328,165200,10097670,5140,5140,5140,5140,0
|
|
20240328,165100,10097670,5140,5140,5140,5140,0
|
|
20240328,165000,10097670,5140,5140,5140,5140,0
|
|
20240328,164900,10097670,5140,5140,5140,5140,0
|
|
20240328,164800,10097670,5140,5140,5140,5140,0
|
|
20240328,164700,10097670,5140,5140,5140,5140,0
|
|
20240328,164600,10097670,5140,5140,5140,5140,0
|
|
20240328,164500,10097670,5140,5140,5140,5140,0
|
|
20240328,164400,10097670,5140,5140,5140,5140,0
|
|
20240328,164300,10097670,5140,5140,5140,5140,0
|
|
20240328,164200,10097670,5140,5140,5140,5140,0
|
|
20240328,164100,10097670,5140,5140,5140,5140,0
|
|
20240328,164000,10097670,5140,5140,5140,5140,0
|
|
20240328,163900,10097670,5140,5140,5140,5140,0
|
|
20240328,163800,10097670,5140,5140,5140,5140,0
|
|
20240328,163700,10097670,5140,5140,5140,5140,0
|
|
20240328,163600,10097670,5140,5140,5140,5140,0
|
|
20240328,163500,10097670,5140,5140,5140,5140,0
|
|
20240328,163400,10097670,5140,5140,5140,5140,0
|
|
20240328,163300,10097670,5140,5140,5140,5140,0
|
|
20240328,163200,10097670,5140,5140,5140,5140,0
|
|
20240328,163100,10097670,5140,5140,5140,5140,0
|
|
20240328,163000,10097670,5140,5140,5140,5140,0
|
|
20240328,162900,10097670,5140,5140,5140,5140,0
|
|
20240328,162800,10097670,5140,5140,5140,5140,0
|
|
20240328,162700,10097670,5140,5140,5140,5140,0
|
|
20240328,162600,10097670,5140,5140,5140,5140,255
|
|
20240328,162500,10097670,5140,5140,5140,5140,0
|
|
20240328,162400,10097670,5140,5140,5140,5140,0
|
|
20240328,162300,10097670,5140,5140,5140,5140,0
|
|
20240328,162200,10097670,5140,5140,5140,5140,0
|
|
20240328,162100,10097670,5140,5140,5140,5140,0
|
|
20240328,162000,10097670,5140,5140,5140,5140,0
|
|
20240328,161900,10097670,5140,5140,5140,5140,0
|
|
20240328,161800,10097670,5140,5140,5140,5140,0
|
|
20240328,161700,10097670,5140,5140,5140,5140,0
|
|
20240328,161600,10097670,5140,5140,5140,5140,0
|
|
20240328,161500,10097670,5140,5140,5140,5140,0
|
|
20240328,161400,10097670,5140,5140,5140,5140,0
|
|
20240328,161300,10097670,5140,5140,5140,5140,0
|
|
20240328,161200,10097670,5140,5140,5140,5140,0
|
|
20240328,161100,10097670,5140,5140,5140,5140,0
|
|
20240328,161000,10097670,5140,5140,5140,5140,0
|
|
20240328,160900,10097670,5140,5140,5140,5140,0
|
|
20240328,160800,10097670,5140,5140,5140,5140,0
|
|
20240328,160700,10097670,5140,5140,5140,5140,0
|
|
20240328,160600,10097670,5140,5140,5140,5140,0
|
|
20240328,160500,10097670,5140,5140,5140,5140,0
|
|
20240328,160400,10097670,5140,5140,5140,5140,0
|
|
20240328,160300,10097670,5140,5140,5140,5140,0
|
|
20240328,160200,10097670,5140,5140,5140,5140,0
|
|
20240328,160100,10097670,5140,5140,5140,5140,0
|
|
20240328,160000,10097670,5140,5140,5140,5140,0
|
|
20240328,155900,10097670,5140,5140,5140,5140,0
|
|
20240328,155800,10097670,5140,5140,5140,5140,0
|
|
20240328,155700,10097670,5140,5140,5140,5140,0
|
|
20240328,155600,10097670,5140,5140,5140,5140,255
|
|
20240328,155500,10097670,5140,5140,5140,5140,0
|
|
20240328,155400,10097670,5140,5140,5140,5140,0
|
|
20240328,155300,10097670,5140,5140,5140,5140,0
|
|
20240328,155200,10097670,5140,5140,5140,5140,0
|
|
20240328,155100,10097670,5140,5140,5140,5140,0
|
|
20240328,155000,10097670,5140,5140,5140,5140,0
|
|
20240328,154900,10097670,5140,5140,5140,5140,0
|
|
20240328,154800,10097670,5140,5140,5140,5140,0
|
|
20240328,154700,10097670,5140,5140,5140,5140,0
|
|
20240328,154600,10097670,5140,5140,5140,5140,0
|
|
20240328,154500,10097670,5140,5140,5140,5140,0
|
|
20240328,154400,10097670,5140,5140,5140,5140,0
|
|
20240328,154300,10097670,5140,5140,5140,5140,0
|
|
20240328,154200,10097670,5140,5140,5140,5140,0
|
|
20240328,154100,10097670,5140,5140,5140,5140,0
|
|
20240328,154000,10097670,5140,5140,5140,5140,0
|
|
20240328,153900,10097670,5140,5140,5140,5140,0
|
|
20240328,153800,10097670,5140,5140,5140,5140,0
|
|
20240328,153700,10097670,5140,5140,5140,5140,0
|
|
20240328,153600,10097670,5140,5140,5140,5140,0
|
|
20240328,153500,10097670,5140,5140,5140,5140,0
|
|
20240328,153400,10097670,5140,5140,5140,5140,0
|
|
20240328,153300,10097670,5140,5140,5140,5140,0
|
|
20240328,153200,10097670,5140,5140,5140,5140,0
|
|
20240328,153100,10097670,5140,5140,5140,5140,0
|
|
20240328,153000,10097670,5140,5140,5140,5140,255
|
|
20240328,152900,8786970,5140,5140,5140,5140,0
|
|
20240328,152800,8786970,5140,5140,5140,5140,0
|
|
20240328,152700,8786970,5140,5140,5140,5140,0
|
|
20240328,152600,8786970,5140,5140,5140,5140,0
|
|
20240328,152500,8786970,5140,5140,5140,5140,0
|
|
20240328,152400,8786970,5140,5140,5140,5140,0
|
|
20240328,152300,8786970,5140,5140,5140,5140,0
|
|
20240328,152200,8786970,5140,5140,5140,5140,0
|
|
20240328,152100,8786970,5140,5140,5140,5140,0
|
|
20240328,152000,8786970,5140,5140,5140,5140,0
|
|
20240328,151900,8786970,5140,5140,5140,5140,1
|
|
20240328,151800,8781830,5130,5130,5130,5130,0
|
|
20240328,151700,8781830,5130,5130,5130,5130,0
|
|
20240328,151600,8781830,5130,5130,5130,5130,0
|
|
20240328,151500,8781830,5130,5130,5130,5130,0
|
|
20240328,151400,8781830,5130,5130,5130,5130,1
|
|
20240328,151300,8776700,5130,5130,5130,5130,51
|
|
20240328,151200,8515070,5140,5140,5140,5140,0
|
|
20240328,151100,8515070,5140,5140,5140,5140,0
|
|
20240328,151000,8515070,5140,5130,5140,5130,2
|
|
20240328,150900,8504800,5130,5130,5130,5130,0
|
|
20240328,150800,8504800,5130,5130,5130,5130,0
|
|
20240328,150700,8504800,5130,5130,5130,5130,7
|
|
20240328,150600,8468890,5140,5140,5140,5140,0
|
|
20240328,150500,8468890,5140,5140,5140,5140,0
|
|
20240328,150400,8468890,5140,5140,5140,5140,0
|
|
20240328,150300,8468890,5140,5140,5140,5140,0
|
|
20240328,150200,8468890,5140,5140,5140,5140,0
|
|
20240328,150100,8468890,5140,5140,5140,5140,0
|
|
20240328,150000,8468890,5140,5140,5140,5140,0
|
|
20240328,145900,8468890,5140,5140,5140,5140,0
|
|
20240328,145800,8468890,5140,5140,5140,5140,0
|
|
20240328,145700,8468890,5140,5140,5140,5140,0
|
|
20240328,145600,8468890,5140,5140,5140,5140,26
|
|
20240328,145500,8335250,5140,5140,5140,5140,0
|
|
20240328,145400,8335250,5140,5140,5140,5140,0
|
|
20240328,145300,8335250,5140,5140,5140,5140,0
|
|
20240328,145200,8335250,5140,5140,5140,5140,0
|
|
20240328,145100,8335250,5140,5140,5140,5140,0
|
|
20240328,145000,8335250,5140,5140,5140,5140,0
|
|
20240328,144900,8335250,5140,5140,5140,5140,0
|
|
20240328,144800,8335250,5140,5140,5140,5140,0
|
|
20240328,144700,8335250,5140,5140,5140,5140,0
|
|
20240328,144600,8335250,5140,5140,5140,5140,0
|
|
20240328,144500,8335250,5140,5140,5140,5140,0
|
|
20240328,144400,8335250,5140,5140,5140,5140,0
|
|
20240328,144300,8335250,5140,5140,5140,5140,0
|
|
20240328,144200,8335250,5140,5140,5140,5140,0
|
|
20240328,144100,8335250,5140,5140,5140,5140,0
|
|
20240328,144000,8335250,5140,5140,5140,5140,26
|
|
20240328,143900,8201610,5140,5140,5140,5140,0
|
|
20240328,143800,8201610,5140,5140,5140,5140,33
|
|
20240328,143700,8031990,5150,5150,5150,5150,0
|
|
20240328,143600,8031990,5150,5150,5150,5150,0
|
|
20240328,143500,8031990,5150,5150,5150,5150,0
|
|
20240328,143400,8031990,5150,5150,5150,5150,0
|
|
20240328,143300,8031990,5150,5150,5150,5150,0
|
|
20240328,143200,8031990,5150,5150,5150,5150,0
|
|
20240328,143100,8031990,5150,5150,5150,5150,0
|
|
20240328,143000,8031990,5150,5150,5150,5150,0
|
|
20240328,142900,8031990,5150,5150,5150,5150,0
|
|
20240328,142800,8031990,5150,5150,5150,5150,0
|
|
20240328,142700,8031990,5150,5150,5150,5150,0
|
|
20240328,142600,8031990,5150,5150,5150,5150,0
|
|
20240328,142500,8031990,5150,5150,5150,5150,0
|
|
20240328,142400,8031990,5150,5150,5150,5150,0
|
|
20240328,142300,8031990,5150,5150,5150,5150,0
|
|
20240328,142200,8031990,5150,5150,5150,5150,0
|
|
20240328,142100,8031990,5150,5150,5150,5150,0
|
|
20240328,142000,8031990,5150,5150,5150,5150,26
|
|
20240328,141900,7898090,5150,5150,5150,5150,0
|
|
20240328,141800,7898090,5150,5150,5150,5150,0
|
|
20240328,141700,7898090,5150,5150,5150,5150,0
|
|
20240328,141600,7898090,5150,5150,5150,5150,0
|
|
20240328,141500,7898090,5150,5150,5150,5150,0
|
|
20240328,141400,7898090,5150,5150,5150,5150,0
|
|
20240328,141300,7898090,5150,5150,5150,5150,0
|
|
20240328,141200,7898090,5150,5150,5150,5150,0
|
|
20240328,141100,7898090,5150,5150,5150,5150,0
|
|
20240328,141000,7898090,5150,5150,5150,5150,0
|
|
20240328,140900,7898090,5150,5150,5150,5150,0
|
|
20240328,140800,7898090,5150,5150,5150,5150,0
|
|
20240328,140700,7898090,5150,5150,5150,5150,0
|
|
20240328,140600,7898090,5150,5150,5150,5150,0
|
|
20240328,140500,7898090,5150,5150,5150,5150,0
|
|
20240328,140400,7898090,5150,5150,5150,5150,0
|
|
20240328,140300,7898090,5150,5150,5150,5150,0
|
|
20240328,140200,7898090,5150,5150,5150,5150,0
|
|
20240328,140100,7898090,5150,5150,5150,5150,0
|
|
20240328,140000,7898090,5150,5150,5150,5150,26
|
|
20240328,135900,7764190,5150,5150,5150,5150,0
|
|
20240328,135800,7764190,5150,5150,5150,5150,0
|
|
20240328,135700,7764190,5150,5150,5150,5150,0
|
|
20240328,135600,7764190,5150,5150,5150,5150,0
|
|
20240328,135500,7764190,5150,5150,5150,5150,0
|
|
20240328,135400,7764190,5150,5150,5150,5150,0
|
|
20240328,135300,7764190,5150,5150,5150,5150,0
|
|
20240328,135200,7764190,5150,5150,5150,5150,0
|
|
20240328,135100,7764190,5150,5150,5150,5150,0
|
|
20240328,135000,7764190,5150,5150,5150,5150,0
|
|
20240328,134900,7764190,5150,5150,5150,5150,0
|
|
20240328,134800,7764190,5150,5150,5150,5150,0
|
|
20240328,134700,7764190,5150,5150,5150,5150,0
|
|
20240328,134600,7764190,5150,5150,5150,5150,0
|
|
20240328,134500,7764190,5150,5150,5150,5150,0
|
|
20240328,134400,7764190,5150,5150,5150,5150,0
|
|
20240328,134300,7764190,5150,5150,5150,5150,0
|
|
20240328,134200,7764190,5150,5150,5150,5150,0
|
|
20240328,134100,7764190,5150,5150,5150,5150,0
|
|
20240328,134000,7764190,5150,5150,5150,5150,26
|
|
20240328,133900,7630290,5150,5150,5150,5150,0
|
|
20240328,133800,7630290,5150,5150,5150,5150,0
|
|
20240328,133700,7630290,5150,5150,5150,5150,0
|
|
20240328,133600,7630290,5150,5150,5150,5150,0
|
|
20240328,133500,7630290,5150,5150,5150,5150,0
|
|
20240328,133400,7630290,5150,5150,5150,5150,0
|
|
20240328,133300,7630290,5150,5150,5150,5150,0
|
|
20240328,133200,7630290,5150,5150,5150,5150,0
|
|
20240328,133100,7630290,5150,5150,5150,5150,0
|
|
20240328,133000,7630290,5150,5150,5150,5150,0
|
|
20240328,132900,7630290,5150,5150,5150,5150,0
|
|
20240328,132800,7630290,5150,5150,5150,5150,0
|
|
20240328,132700,7630290,5150,5150,5150,5150,0
|
|
20240328,132600,7630290,5150,5150,5150,5150,0
|
|
20240328,132500,7630290,5150,5150,5150,5150,0
|
|
20240328,132400,7630290,5150,5150,5150,5150,0
|
|
20240328,132300,7630290,5150,5150,5150,5150,0
|
|
20240328,132200,7630290,5150,5150,5150,5150,0
|
|
20240328,132100,7630290,5150,5150,5150,5150,0
|
|
20240328,132000,7630290,5150,5150,5150,5150,26
|
|
20240328,131900,7496390,5150,5150,5150,5150,0
|
|
20240328,131800,7496390,5150,5150,5150,5150,0
|
|
20240328,131700,7496390,5150,5150,5150,5150,0
|
|
20240328,131600,7496390,5150,5150,5150,5150,0
|
|
20240328,131500,7496390,5150,5150,5150,5150,0
|
|
20240328,131400,7496390,5150,5150,5150,5150,0
|
|
20240328,131300,7496390,5150,5150,5150,5150,0
|
|
20240328,131200,7496390,5150,5150,5150,5150,0
|
|
20240328,131100,7496390,5150,5150,5150,5150,0
|
|
20240328,131000,7496390,5150,5150,5150,5150,0
|
|
20240328,130900,7496390,5150,5150,5150,5150,0
|
|
20240328,130800,7496390,5150,5150,5150,5150,0
|
|
20240328,130700,7496390,5150,5150,5150,5150,0
|
|
20240328,130600,7496390,5150,5150,5150,5150,0
|
|
20240328,130500,7496390,5150,5150,5150,5150,0
|
|
20240328,130400,7496390,5150,5150,5150,5150,0
|
|
20240328,130300,7496390,5150,5150,5150,5150,0
|
|
20240328,130200,7496390,5150,5150,5150,5150,0
|
|
20240328,130100,7496390,5150,5150,5150,5150,2
|
|
20240328,130000,7486090,5150,5150,5150,5150,26
|
|
20240328,125900,7352190,5150,5150,5150,5150,0
|
|
20240328,125800,7352190,5150,5150,5150,5150,0
|
|
20240328,125700,7352190,5150,5150,5150,5150,0
|
|
20240328,125600,7352190,5150,5150,5150,5150,0
|
|
20240328,125500,7352190,5150,5150,5150,5150,0
|
|
20240328,125400,7352190,5150,5150,5150,5150,0
|
|
20240328,125300,7352190,5150,5150,5150,5150,0
|
|
20240328,125200,7352190,5150,5150,5150,5150,0
|
|
20240328,125100,7352190,5150,5150,5150,5150,0
|
|
20240328,125000,7352190,5150,5150,5150,5150,0
|
|
20240328,124900,7352190,5150,5140,5150,5140,2
|
|
20240328,124800,7341900,5140,5140,5140,5140,0
|
|
20240328,124700,7341900,5140,5140,5140,5140,0
|
|
20240328,124600,7341900,5140,5140,5140,5140,0
|
|
20240328,124500,7341900,5140,5140,5140,5140,0
|
|
20240328,124400,7341900,5140,5140,5140,5140,0
|
|
20240328,124300,7341900,5140,5140,5140,5140,0
|
|
20240328,124200,7341900,5140,5140,5140,5140,0
|
|
20240328,124100,7341900,5140,5140,5140,5140,0
|
|
20240328,124000,7341900,5140,5140,5140,5140,3
|
|
20240328,123900,7326480,5140,5140,5140,5140,0
|
|
20240328,123800,7326480,5140,5140,5140,5140,0
|
|
20240328,123700,7326480,5140,5140,5140,5140,0
|
|
20240328,123600,7326480,5140,5140,5140,5140,0
|
|
20240328,123500,7326480,5140,5140,5140,5140,0
|
|
20240328,123400,7326480,5140,5140,5140,5140,0
|
|
20240328,123300,7326480,5140,5140,5140,5140,0
|
|
20240328,123200,7326480,5140,5140,5140,5140,0
|
|
20240328,123100,7326480,5140,5140,5140,5140,0
|
|
20240328,123000,7326480,5140,5140,5140,5140,0
|
|
20240328,122900,7326480,5140,5140,5140,5140,0
|
|
20240328,122800,7326480,5140,5140,5140,5140,0
|
|
20240328,122700,7326480,5140,5140,5140,5140,0
|
|
20240328,122600,7326480,5140,5140,5140,5140,0
|
|
20240328,122500,7326480,5140,5140,5140,5140,0
|
|
20240328,122400,7326480,5140,5140,5140,5140,0
|
|
20240328,122300,7326480,5140,5140,5140,5140,0
|
|
20240328,122200,7326480,5140,5140,5140,5140,0
|
|
20240328,122100,7326480,5140,5140,5140,5140,0
|
|
20240328,122000,7326480,5140,5140,5140,5140,27
|
|
20240328,121900,7187700,5140,5140,5140,5140,0
|
|
20240328,121800,7187700,5140,5140,5140,5140,0
|
|
20240328,121700,7187700,5140,5140,5140,5140,0
|
|
20240328,121600,7187700,5140,5140,5140,5140,0
|
|
20240328,121500,7187700,5140,5140,5140,5140,0
|
|
20240328,121400,7187700,5140,5140,5140,5140,0
|
|
20240328,121300,7187700,5140,5140,5140,5140,0
|
|
20240328,121200,7187700,5140,5140,5140,5140,0
|
|
20240328,121100,7187700,5140,5140,5140,5140,0
|
|
20240328,121000,7187700,5140,5140,5140,5140,0
|
|
20240328,120900,7187700,5140,5140,5140,5140,0
|
|
20240328,120800,7187700,5140,5140,5140,5140,0
|
|
20240328,120700,7187700,5140,5140,5140,5140,0
|
|
20240328,120600,7187700,5140,5140,5140,5140,0
|
|
20240328,120500,7187700,5140,5140,5140,5140,0
|
|
20240328,120400,7187700,5140,5140,5140,5140,350
|
|
20240328,120300,5388700,5140,5140,5140,5140,0
|
|
20240328,120200,5388700,5140,5140,5140,5140,0
|
|
20240328,120100,5388700,5140,5140,5140,5140,0
|
|
20240328,120000,5388700,5140,5140,5140,5140,27
|
|
20240328,115900,5249920,5140,5140,5140,5140,0
|
|
20240328,115800,5249920,5140,5140,5140,5140,0
|
|
20240328,115700,5249920,5140,5140,5140,5140,0
|
|
20240328,115600,5249920,5140,5140,5140,5140,0
|
|
20240328,115500,5249920,5140,5140,5140,5140,0
|
|
20240328,115400,5249920,5140,5140,5140,5140,0
|
|
20240328,115300,5249920,5140,5140,5140,5140,0
|
|
20240328,115200,5249920,5140,5140,5140,5140,0
|
|
20240328,115100,5249920,5140,5140,5140,5140,0
|
|
20240328,115000,5249920,5140,5140,5140,5140,0
|
|
20240328,114900,5249920,5140,5140,5140,5140,0
|
|
20240328,114800,5249920,5140,5140,5140,5140,0
|
|
20240328,114700,5249920,5140,5140,5140,5140,0
|
|
20240328,114600,5249920,5140,5140,5140,5140,0
|
|
20240328,114500,5249920,5140,5140,5140,5140,0
|
|
20240328,114400,5249920,5140,5140,5140,5140,0
|
|
20240328,114300,5249920,5140,5140,5140,5140,0
|
|
20240328,114200,5249920,5140,5140,5140,5140,0
|
|
20240328,114100,5249920,5140,5140,5140,5140,0
|
|
20240328,114000,5249920,5140,5140,5140,5140,27
|
|
20240328,113900,5111140,5140,5140,5140,5140,0
|
|
20240328,113800,5111140,5140,5140,5140,5140,0
|
|
20240328,113700,5111140,5140,5140,5140,5140,0
|
|
20240328,113600,5111140,5140,5140,5140,5140,0
|
|
20240328,113500,5111140,5140,5140,5140,5140,0
|
|
20240328,113400,5111140,5140,5140,5140,5140,0
|
|
20240328,113300,5111140,5140,5140,5140,5140,0
|
|
20240328,113200,5111140,5140,5140,5140,5140,0
|
|
20240328,113100,5111140,5140,5140,5140,5140,0
|
|
20240328,113000,5111140,5140,5140,5140,5140,0
|
|
20240328,112900,5111140,5140,5140,5140,5140,0
|
|
20240328,112800,5111140,5140,5140,5140,5140,0
|
|
20240328,112700,5111140,5140,5140,5140,5140,0
|
|
20240328,112600,5111140,5140,5140,5140,5140,0
|
|
20240328,112500,5111140,5140,5140,5140,5140,0
|
|
20240328,112400,5111140,5140,5140,5140,5140,0
|
|
20240328,112300,5111140,5140,5140,5140,5140,0
|
|
20240328,112200,5111140,5140,5140,5140,5140,0
|
|
20240328,112100,5111140,5140,5140,5140,5140,0
|
|
20240328,112000,5111140,5140,5140,5140,5140,27
|
|
20240328,111900,4972360,5130,5130,5130,5130,0
|
|
20240328,111800,4972360,5130,5130,5130,5130,0
|
|
20240328,111700,4972360,5130,5130,5130,5130,0
|
|
20240328,111600,4972360,5130,5130,5130,5130,0
|
|
20240328,111500,4972360,5130,5130,5130,5130,0
|
|
20240328,111400,4972360,5130,5130,5130,5130,0
|
|
20240328,111300,4972360,5130,5130,5130,5130,0
|
|
20240328,111200,4972360,5130,5130,5130,5130,0
|
|
20240328,111100,4972360,5130,5130,5130,5130,0
|
|
20240328,111000,4972360,5130,5130,5130,5130,0
|
|
20240328,110900,4972360,5130,5130,5130,5130,0
|
|
20240328,110800,4972360,5130,5130,5130,5130,0
|
|
20240328,110700,4972360,5130,5130,5130,5130,0
|
|
20240328,110600,4972360,5130,5130,5130,5130,0
|
|
20240328,110500,4972360,5130,5130,5130,5130,0
|
|
20240328,110400,4972360,5130,5130,5130,5130,0
|
|
20240328,110300,4972360,5130,5130,5130,5130,0
|
|
20240328,110200,4972360,5130,5130,5130,5130,0
|
|
20240328,110100,4972360,5130,5130,5130,5130,0
|
|
20240328,110000,4972360,5130,5130,5130,5130,1
|
|
20240328,105900,4967230,5140,5140,5140,5140,0
|
|
20240328,105800,4967230,5140,5140,5140,5140,0
|
|
20240328,105700,4967230,5140,5140,5140,5140,0
|
|
20240328,105600,4967230,5140,5140,5140,5140,0
|
|
20240328,105500,4967230,5140,5140,5140,5140,0
|
|
20240328,105400,4967230,5140,5140,5140,5140,0
|
|
20240328,105300,4967230,5140,5140,5140,5140,0
|
|
20240328,105200,4967230,5140,5140,5140,5140,0
|
|
20240328,105100,4967230,5140,5140,5140,5140,0
|
|
20240328,105000,4967230,5140,5140,5140,5140,0
|
|
20240328,104900,4967230,5140,5140,5140,5140,0
|
|
20240328,104800,4967230,5140,5140,5140,5140,0
|
|
20240328,104700,4967230,5140,5140,5140,5140,0
|
|
20240328,104600,4967230,5140,5140,5140,5140,0
|
|
20240328,104500,4967230,5140,5140,5140,5140,0
|
|
20240328,104400,4967230,5140,5140,5140,5140,0
|
|
20240328,104300,4967230,5140,5140,5140,5140,0
|
|
20240328,104200,4967230,5140,5140,5140,5140,0
|
|
20240328,104100,4967230,5140,5140,5140,5140,0
|
|
20240328,104000,4967230,5140,5140,5140,5140,27
|
|
20240328,103900,4828450,5140,5140,5140,5140,0
|
|
20240328,103800,4828450,5140,5140,5140,5140,0
|
|
20240328,103700,4828450,5140,5140,5140,5140,0
|
|
20240328,103600,4828450,5140,5140,5140,5140,0
|
|
20240328,103500,4828450,5140,5140,5140,5140,0
|
|
20240328,103400,4828450,5140,5140,5140,5140,0
|
|
20240328,103300,4828450,5140,5140,5140,5140,0
|
|
20240328,103200,4828450,5140,5140,5140,5140,0
|
|
20240328,103100,4828450,5140,5140,5140,5140,0
|
|
20240328,103000,4828450,5140,5140,5140,5140,0
|
|
20240328,102900,4828450,5140,5140,5140,5140,0
|
|
20240328,102800,4828450,5140,5140,5140,5140,0
|
|
20240328,102700,4828450,5140,5140,5140,5140,0
|
|
20240328,102600,4828450,5140,5140,5140,5140,0
|
|
20240328,102500,4828450,5140,5140,5140,5140,0
|
|
20240328,102400,4828450,5140,5140,5140,5140,0
|
|
20240328,102300,4828450,5140,5140,5140,5140,0
|
|
20240328,102200,4828450,5140,5140,5140,5140,0
|
|
20240328,102100,4828450,5140,5140,5140,5140,0
|
|
20240328,102000,4828450,5140,5140,5140,5140,27
|
|
20240328,101900,4689670,5120,5120,5120,5120,0
|
|
20240328,101800,4689670,5120,5120,5120,5120,0
|
|
20240328,101700,4689670,5120,5120,5120,5120,0
|
|
20240328,101600,4689670,5120,5120,5120,5120,0
|
|
20240328,101500,4689670,5120,5120,5120,5120,0
|
|
20240328,101400,4689670,5120,5120,5120,5120,0
|
|
20240328,101300,4689670,5120,5120,5120,5120,0
|
|
20240328,101200,4689670,5120,5120,5120,5120,0
|
|
20240328,101100,4689670,5120,5120,5120,5120,0
|
|
20240328,101000,4689670,5120,5120,5120,5120,0
|
|
20240328,100900,4689670,5120,5120,5120,5120,0
|
|
20240328,100800,4689670,5120,5120,5120,5120,0
|
|
20240328,100700,4689670,5120,5120,5120,5120,0
|
|
20240328,100600,4689670,5120,5130,5130,5120,100
|
|
20240328,100500,4177650,5130,5130,5130,5130,10
|
|
20240328,100400,4126350,5130,5130,5130,5130,10
|
|
20240328,100300,4075050,5130,5130,5130,5130,0
|
|
20240328,100200,4075050,5130,5130,5130,5130,0
|
|
20240328,100100,4075050,5130,5130,5130,5130,0
|
|
20240328,100000,4075050,5130,5130,5130,5130,5
|
|
20240328,095900,4049400,5130,5120,5130,5120,2
|
|
20240328,095800,4039150,5120,5120,5120,5120,10
|
|
20240328,095700,3987950,5130,5130,5130,5130,0
|
|
20240328,095600,3987950,5130,5130,5130,5130,1
|
|
20240328,095500,3982820,5130,5130,5130,5130,1
|
|
20240328,095400,3977690,5130,5130,5130,5130,0
|
|
20240328,095300,3977690,5130,5130,5130,5130,0
|
|
20240328,095200,3977690,5130,5130,5130,5130,0
|
|
20240328,095100,3977690,5130,5130,5130,5130,0
|
|
20240328,095000,3977690,5130,5130,5130,5130,0
|
|
20240328,094900,3977690,5130,5130,5130,5130,0
|
|
20240328,094800,3977690,5130,5130,5130,5130,104
|
|
20240328,094700,3444170,5130,5130,5130,5130,1
|
|
20240328,094600,3439040,5130,5130,5130,5130,0
|
|
20240328,094500,3439040,5130,5130,5130,5130,0
|
|
20240328,094400,3439040,5130,5130,5130,5130,0
|
|
20240328,094300,3439040,5130,5130,5130,5130,0
|
|
20240328,094200,3439040,5130,5130,5130,5130,0
|
|
20240328,094100,3439040,5130,5130,5130,5130,0
|
|
20240328,094000,3439040,5130,5130,5130,5130,39
|
|
20240328,093900,3238970,5130,5130,5130,5130,15
|
|
20240328,093800,3162020,5130,5130,5130,5130,0
|
|
20240328,093700,3162020,5130,5130,5130,5130,0
|
|
20240328,093600,3162020,5130,5130,5130,5130,0
|
|
20240328,093500,3162020,5130,5130,5130,5130,0
|
|
20240328,093400,3162020,5130,5130,5130,5130,0
|
|
20240328,093300,3162020,5130,5130,5130,5130,0
|
|
20240328,093200,3162020,5130,5130,5130,5130,0
|
|
20240328,093100,3162020,5130,5130,5130,5130,95
|
|
20240328,093000,2674670,5130,5130,5130,5130,0
|
|
20240328,092900,2674670,5130,5130,5130,5130,0
|
|
20240328,092800,2674670,5130,5130,5130,5130,0
|
|
20240328,092700,2674670,5130,5130,5130,5130,8
|
|
20240328,092600,2633630,5130,5130,5130,5130,130
|
|
20240328,092500,1966730,5130,5130,5130,5130,0
|
|
20240328,092400,1966730,5130,5130,5130,5130,0
|
|
20240328,092300,1966730,5130,5130,5130,5130,0
|
|
20240328,092200,1966730,5130,5130,5130,5130,0
|
|
20240328,092100,1966730,5130,5130,5130,5130,0
|
|
20240328,092000,1966730,5130,5140,5140,5130,165
|
|
20240328,091900,1120010,5140,5140,5140,5140,0
|
|
20240328,091800,1120010,5140,5140,5140,5140,0
|
|
20240328,091700,1120010,5140,5140,5140,5140,1
|
|
20240328,091600,1114870,5130,5130,5130,5130,40
|
|
20240328,091500,909670,5130,5130,5130,5130,0
|
|
20240328,091400,909670,5130,5130,5130,5130,0
|
|
20240328,091300,909670,5130,5130,5130,5130,0
|
|
20240328,091200,909670,5130,5130,5130,5130,0
|
|
20240328,091100,909670,5130,5130,5130,5130,0
|
|
20240328,091000,909670,5130,5130,5130,5130,9
|
|
20240328,090900,863500,5140,5140,5140,5140,0
|
|
20240328,090800,863500,5140,5140,5140,5140,0
|
|
20240328,090700,863500,5140,5140,5140,5140,0
|
|
20240328,090600,863500,5140,5140,5140,5140,0
|
|
20240328,090500,863500,5140,5130,5140,5130,2
|
|
20240328,090400,853230,5130,5130,5130,5130,0
|
|
20240328,090300,853230,5130,5130,5130,5130,0
|
|
20240328,090200,853230,5130,5130,5130,5130,0
|
|
20240328,090100,853230,5130,5130,5130,5130,0
|
|
20240328,090000,853230,5130,5140,5140,5130,166
|