619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,191600,192270220,5180,5180,5180,5180,454
|
|
20240328,191500,192270220,5180,5180,5180,5180,0
|
|
20240328,191400,192270220,5180,5180,5180,5180,0
|
|
20240328,191300,192270220,5180,5180,5180,5180,0
|
|
20240328,191200,192270220,5180,5180,5180,5180,0
|
|
20240328,191100,192270220,5180,5180,5180,5180,0
|
|
20240328,191000,192270220,5180,5180,5180,5180,0
|
|
20240328,190900,192270220,5180,5180,5180,5180,0
|
|
20240328,190800,192270220,5180,5180,5180,5180,0
|
|
20240328,190700,192270220,5180,5180,5180,5180,0
|
|
20240328,190600,192270220,5180,5180,5180,5180,0
|
|
20240328,190500,192270220,5180,5180,5180,5180,0
|
|
20240328,190400,192270220,5180,5180,5180,5180,0
|
|
20240328,190300,192270220,5180,5180,5180,5180,0
|
|
20240328,190200,192270220,5180,5180,5180,5180,0
|
|
20240328,190100,192270220,5180,5180,5180,5180,0
|
|
20240328,190000,192270220,5180,5180,5180,5180,0
|
|
20240328,185900,192270220,5180,5180,5180,5180,0
|
|
20240328,185800,192270220,5180,5180,5180,5180,0
|
|
20240328,185700,192270220,5180,5180,5180,5180,0
|
|
20240328,185600,192270220,5180,5180,5180,5180,0
|
|
20240328,185500,192270220,5180,5180,5180,5180,0
|
|
20240328,185400,192270220,5180,5180,5180,5180,0
|
|
20240328,185300,192270220,5180,5180,5180,5180,0
|
|
20240328,185200,192270220,5180,5180,5180,5180,0
|
|
20240328,185100,192270220,5180,5180,5180,5180,0
|
|
20240328,185000,192270220,5180,5180,5180,5180,0
|
|
20240328,184900,192270220,5180,5180,5180,5180,0
|
|
20240328,184800,192270220,5180,5180,5180,5180,0
|
|
20240328,184700,192270220,5180,5180,5180,5180,0
|
|
20240328,184600,192270220,5180,5180,5180,5180,454
|
|
20240328,184500,192270220,5180,5180,5180,5180,0
|
|
20240328,184400,192270220,5180,5180,5180,5180,0
|
|
20240328,184300,192270220,5180,5180,5180,5180,0
|
|
20240328,184200,192270220,5180,5180,5180,5180,0
|
|
20240328,184100,192270220,5180,5180,5180,5180,0
|
|
20240328,184000,192270220,5180,5180,5180,5180,0
|
|
20240328,183900,192270220,5180,5180,5180,5180,0
|
|
20240328,183800,192270220,5180,5180,5180,5180,0
|
|
20240328,183700,192270220,5180,5180,5180,5180,0
|
|
20240328,183600,192270220,5180,5180,5180,5180,0
|
|
20240328,183500,192270220,5180,5180,5180,5180,0
|
|
20240328,183400,192270220,5180,5180,5180,5180,0
|
|
20240328,183300,192270220,5180,5180,5180,5180,0
|
|
20240328,183200,192270220,5180,5180,5180,5180,0
|
|
20240328,183100,192270220,5180,5180,5180,5180,0
|
|
20240328,183000,192270220,5180,5180,5180,5180,0
|
|
20240328,182900,192270220,5180,5180,5180,5180,0
|
|
20240328,182800,192270220,5180,5180,5180,5180,0
|
|
20240328,182700,192270220,5180,5180,5180,5180,0
|
|
20240328,182600,192270220,5180,5180,5180,5180,0
|
|
20240328,182500,192270220,5180,5180,5180,5180,0
|
|
20240328,182400,192270220,5180,5180,5180,5180,0
|
|
20240328,182300,192270220,5180,5180,5180,5180,0
|
|
20240328,182200,192270220,5180,5180,5180,5180,0
|
|
20240328,182100,192270220,5180,5180,5180,5180,0
|
|
20240328,182000,192270220,5180,5180,5180,5180,0
|
|
20240328,181900,192270220,5180,5180,5180,5180,0
|
|
20240328,181800,192270220,5180,5180,5180,5180,0
|
|
20240328,181700,192270220,5180,5180,5180,5180,0
|
|
20240328,181600,192270220,5180,5180,5180,5180,454
|
|
20240328,181500,192270220,5180,5180,5180,5180,0
|
|
20240328,181400,192270220,5180,5180,5180,5180,0
|
|
20240328,181300,192270220,5180,5180,5180,5180,0
|
|
20240328,181200,192270220,5180,5180,5180,5180,0
|
|
20240328,181100,192270220,5180,5180,5180,5180,0
|
|
20240328,181000,192270220,5180,5180,5180,5180,0
|
|
20240328,180900,192270220,5180,5180,5180,5180,0
|
|
20240328,180800,192270220,5180,5180,5180,5180,0
|
|
20240328,180700,192270220,5180,5180,5180,5180,0
|
|
20240328,180600,192270220,5180,5180,5180,5180,0
|
|
20240328,180500,192270220,5180,5180,5180,5180,0
|
|
20240328,180400,192270220,5180,5180,5180,5180,0
|
|
20240328,180300,192270220,5180,5180,5180,5180,0
|
|
20240328,180200,192270220,5180,5180,5180,5180,0
|
|
20240328,180100,192270220,5180,5180,5180,5180,0
|
|
20240328,180000,192270220,5180,5180,5180,5180,0
|
|
20240328,175900,192270220,5180,5180,5180,5180,0
|
|
20240328,175800,192270220,5180,5180,5180,5180,0
|
|
20240328,175700,192270220,5180,5180,5180,5180,0
|
|
20240328,175600,192270220,5180,5180,5180,5180,0
|
|
20240328,175500,192270220,5180,5180,5180,5180,0
|
|
20240328,175400,192270220,5180,5180,5180,5180,0
|
|
20240328,175300,192270220,5180,5180,5180,5180,0
|
|
20240328,175200,192270220,5180,5180,5180,5180,0
|
|
20240328,175100,192270220,5180,5180,5180,5180,0
|
|
20240328,175000,192270220,5180,5180,5180,5180,0
|
|
20240328,174900,192270220,5180,5180,5180,5180,0
|
|
20240328,174800,192270220,5180,5180,5180,5180,0
|
|
20240328,174700,192270220,5180,5180,5180,5180,0
|
|
20240328,174600,192270220,5180,5180,5180,5180,454
|
|
20240328,174500,192270220,5180,5180,5180,5180,0
|
|
20240328,174400,192270220,5180,5180,5180,5180,0
|
|
20240328,174300,192270220,5180,5180,5180,5180,0
|
|
20240328,174200,192270220,5180,5180,5180,5180,0
|
|
20240328,174100,192270220,5180,5180,5180,5180,0
|
|
20240328,174000,192270220,5180,5180,5180,5180,0
|
|
20240328,173900,192270220,5180,5180,5180,5180,0
|
|
20240328,173800,192270220,5180,5180,5180,5180,0
|
|
20240328,173700,192270220,5180,5180,5180,5180,0
|
|
20240328,173600,192270220,5180,5180,5180,5180,0
|
|
20240328,173500,192270220,5180,5180,5180,5180,0
|
|
20240328,173400,192270220,5180,5180,5180,5180,0
|
|
20240328,173300,192270220,5180,5180,5180,5180,0
|
|
20240328,173200,192270220,5180,5180,5180,5180,0
|
|
20240328,173100,192270220,5180,5180,5180,5180,0
|
|
20240328,173000,192270220,5180,5180,5180,5180,0
|
|
20240328,172900,192270220,5180,5180,5180,5180,0
|
|
20240328,172800,192270220,5180,5180,5180,5180,0
|
|
20240328,172700,192270220,5180,5180,5180,5180,0
|
|
20240328,172600,192270220,5180,5180,5180,5180,0
|
|
20240328,172500,192270220,5180,5180,5180,5180,0
|
|
20240328,172400,192270220,5180,5180,5180,5180,0
|
|
20240328,172300,192270220,5180,5180,5180,5180,0
|
|
20240328,172200,192270220,5180,5180,5180,5180,0
|
|
20240328,172100,192270220,5180,5180,5180,5180,0
|
|
20240328,172000,192270220,5180,5180,5180,5180,0
|
|
20240328,171900,192270220,5180,5180,5180,5180,0
|
|
20240328,171800,192270220,5180,5180,5180,5180,0
|
|
20240328,171700,192270220,5180,5180,5180,5180,0
|
|
20240328,171600,192270220,5180,5180,5180,5180,454
|
|
20240328,171500,192270220,5180,5180,5180,5180,0
|
|
20240328,171400,192270220,5180,5180,5180,5180,0
|
|
20240328,171300,192270220,5180,5180,5180,5180,0
|
|
20240328,171200,192270220,5180,5180,5180,5180,0
|
|
20240328,171100,192270220,5180,5180,5180,5180,0
|
|
20240328,171000,192270220,5180,5180,5180,5180,0
|
|
20240328,170900,192270220,5180,5180,5180,5180,0
|
|
20240328,170800,192270220,5180,5180,5180,5180,0
|
|
20240328,170700,192270220,5180,5180,5180,5180,0
|
|
20240328,170600,192270220,5180,5180,5180,5180,0
|
|
20240328,170500,192270220,5180,5180,5180,5180,0
|
|
20240328,170400,192270220,5180,5180,5180,5180,0
|
|
20240328,170300,192270220,5180,5180,5180,5180,0
|
|
20240328,170200,192270220,5180,5180,5180,5180,0
|
|
20240328,170100,192270220,5180,5180,5180,5180,0
|
|
20240328,170000,192270220,5180,5180,5180,5180,0
|
|
20240328,165900,192270220,5180,5180,5180,5180,0
|
|
20240328,165800,192270220,5180,5180,5180,5180,0
|
|
20240328,165700,192270220,5180,5180,5180,5180,0
|
|
20240328,165600,192270220,5180,5180,5180,5180,0
|
|
20240328,165500,192270220,5180,5180,5180,5180,0
|
|
20240328,165400,192270220,5180,5180,5180,5180,0
|
|
20240328,165300,192270220,5180,5180,5180,5180,0
|
|
20240328,165200,192270220,5180,5180,5180,5180,0
|
|
20240328,165100,192270220,5180,5180,5180,5180,0
|
|
20240328,165000,192270220,5180,5180,5180,5180,0
|
|
20240328,164900,192270220,5180,5180,5180,5180,0
|
|
20240328,164800,192270220,5180,5180,5180,5180,0
|
|
20240328,164700,192270220,5180,5180,5180,5180,0
|
|
20240328,164600,192270220,5180,5180,5180,5180,454
|
|
20240328,164500,192270220,5180,5180,5180,5180,0
|
|
20240328,164400,192270220,5180,5180,5180,5180,0
|
|
20240328,164300,192270220,5180,5180,5180,5180,0
|
|
20240328,164200,192270220,5180,5180,5180,5180,0
|
|
20240328,164100,192270220,5180,5180,5180,5180,0
|
|
20240328,164000,192270220,5180,5180,5180,5180,0
|
|
20240328,163900,192270220,5180,5180,5180,5180,0
|
|
20240328,163800,192270220,5180,5180,5180,5180,0
|
|
20240328,163700,192270220,5180,5180,5180,5180,0
|
|
20240328,163600,192270220,5180,5180,5180,5180,0
|
|
20240328,163500,192270220,5180,5180,5180,5180,0
|
|
20240328,163400,192270220,5180,5180,5180,5180,0
|
|
20240328,163300,192270220,5180,5180,5180,5180,0
|
|
20240328,163200,192270220,5180,5180,5180,5180,0
|
|
20240328,163100,192270220,5180,5180,5180,5180,0
|
|
20240328,163000,192270220,5180,5180,5180,5180,0
|
|
20240328,162900,192270220,5180,5180,5180,5180,0
|
|
20240328,162800,192270220,5180,5180,5180,5180,0
|
|
20240328,162700,192270220,5180,5180,5180,5180,0
|
|
20240328,162600,192270220,5180,5180,5180,5180,0
|
|
20240328,162500,192270220,5180,5180,5180,5180,0
|
|
20240328,162400,192270220,5180,5180,5180,5180,0
|
|
20240328,162300,192270220,5180,5180,5180,5180,0
|
|
20240328,162200,192270220,5180,5180,5180,5180,0
|
|
20240328,162100,192270220,5180,5180,5180,5180,0
|
|
20240328,162000,192270220,5180,5180,5180,5180,0
|
|
20240328,161900,192270220,5180,5180,5180,5180,0
|
|
20240328,161800,192270220,5180,5180,5180,5180,0
|
|
20240328,161700,192270220,5180,5180,5180,5180,0
|
|
20240328,161600,192270220,5180,5180,5180,5180,454
|
|
20240328,161500,192270220,5180,5180,5180,5180,0
|
|
20240328,161400,192270220,5180,5180,5180,5180,0
|
|
20240328,161300,192270220,5180,5180,5180,5180,0
|
|
20240328,161200,192270220,5180,5180,5180,5180,0
|
|
20240328,161100,192270220,5180,5180,5180,5180,0
|
|
20240328,161000,192270220,5180,5180,5180,5180,0
|
|
20240328,160900,192270220,5180,5180,5180,5180,0
|
|
20240328,160800,192270220,5180,5180,5180,5180,0
|
|
20240328,160700,192270220,5180,5180,5180,5180,0
|
|
20240328,160600,192270220,5180,5180,5180,5180,0
|
|
20240328,160500,192270220,5180,5180,5180,5180,0
|
|
20240328,160400,192270220,5180,5180,5180,5180,0
|
|
20240328,160300,192270220,5180,5180,5180,5180,0
|
|
20240328,160200,192270220,5180,5180,5180,5180,0
|
|
20240328,160100,192270220,5180,5180,5180,5180,0
|
|
20240328,160000,192270220,5180,5180,5180,5180,0
|
|
20240328,155900,192270220,5180,5180,5180,5180,0
|
|
20240328,155800,192270220,5180,5180,5180,5180,0
|
|
20240328,155700,192270220,5180,5180,5180,5180,0
|
|
20240328,155600,192270220,5180,5180,5180,5180,0
|
|
20240328,155500,192270220,5180,5180,5180,5180,0
|
|
20240328,155400,192270220,5180,5180,5180,5180,0
|
|
20240328,155300,192270220,5180,5180,5180,5180,0
|
|
20240328,155200,192270220,5180,5180,5180,5180,0
|
|
20240328,155100,192270220,5180,5180,5180,5180,0
|
|
20240328,155000,192270220,5180,5180,5180,5180,0
|
|
20240328,154900,192270220,5180,5180,5180,5180,0
|
|
20240328,154800,192270220,5180,5180,5180,5180,0
|
|
20240328,154700,192270220,5180,5180,5180,5180,0
|
|
20240328,154600,192270220,5180,5180,5180,5180,454
|
|
20240328,154500,192270220,5180,5180,5180,5180,0
|
|
20240328,154400,192270220,5180,5180,5180,5180,0
|
|
20240328,154300,192270220,5180,5180,5180,5180,0
|
|
20240328,154200,192270220,5180,5180,5180,5180,0
|
|
20240328,154100,192270220,5180,5180,5180,5180,0
|
|
20240328,154000,192270220,5180,5180,5180,5180,0
|
|
20240328,153900,192270220,5180,5180,5180,5180,0
|
|
20240328,153800,192270220,5180,5180,5180,5180,0
|
|
20240328,153700,192270220,5180,5180,5180,5180,0
|
|
20240328,153600,192270220,5180,5180,5180,5180,0
|
|
20240328,153500,192270220,5180,5180,5180,5180,0
|
|
20240328,153400,192270220,5180,5180,5180,5180,0
|
|
20240328,153300,192270220,5180,5180,5180,5180,0
|
|
20240328,153200,192270220,5180,5180,5180,5180,0
|
|
20240328,153100,192270220,5180,5180,5180,5180,0
|
|
20240328,153000,192270220,5180,5180,5180,5180,454
|
|
20240328,152900,189918500,5190,5190,5190,5190,0
|
|
20240328,152800,189918500,5190,5190,5190,5190,0
|
|
20240328,152700,189918500,5190,5190,5190,5190,0
|
|
20240328,152600,189918500,5190,5190,5190,5190,0
|
|
20240328,152500,189918500,5190,5190,5190,5190,0
|
|
20240328,152400,189918500,5190,5190,5190,5190,0
|
|
20240328,152300,189918500,5190,5190,5190,5190,0
|
|
20240328,152200,189918500,5190,5190,5190,5190,0
|
|
20240328,152100,189918500,5190,5190,5190,5190,0
|
|
20240328,152000,189918500,5190,5190,5190,5190,0
|
|
20240328,151900,189918500,5190,5180,5190,5180,130
|
|
20240328,151800,189245070,5180,5180,5180,5180,1
|
|
20240328,151700,189239890,5190,5190,5190,5190,8
|
|
20240328,151600,189198370,5190,5190,5190,5190,1
|
|
20240328,151500,189193180,5180,5180,5180,5180,1
|
|
20240328,151400,189188000,5190,5190,5190,5190,0
|
|
20240328,151300,189188000,5190,5190,5190,5190,0
|
|
20240328,151200,189188000,5190,5190,5190,5190,1
|
|
20240328,151100,189182810,5180,5180,5180,5180,0
|
|
20240328,151000,189182810,5180,5180,5180,5180,1
|
|
20240328,150900,189177630,5190,5190,5190,5190,0
|
|
20240328,150800,189177630,5190,5190,5190,5190,0
|
|
20240328,150700,189177630,5190,5190,5190,5190,0
|
|
20240328,150600,189177630,5190,5190,5190,5190,0
|
|
20240328,150500,189177630,5190,5190,5190,5190,1
|
|
20240328,150400,189172440,5190,5190,5190,5190,1
|
|
20240328,150300,189167250,5180,5180,5180,5180,0
|
|
20240328,150200,189167250,5180,5180,5180,5180,0
|
|
20240328,150100,189167250,5180,5180,5180,5180,2
|
|
20240328,150000,189156890,5180,5180,5180,5180,375
|
|
20240328,145900,187214390,5180,5180,5180,5180,40
|
|
20240328,145800,187007190,5180,5180,5180,5180,0
|
|
20240328,145700,187007190,5180,5180,5180,5180,0
|
|
20240328,145600,187007190,5180,5180,5180,5180,100
|
|
20240328,145500,186489190,5180,5180,5180,5180,0
|
|
20240328,145400,186489190,5180,5180,5180,5180,1
|
|
20240328,145300,186484010,5190,5190,5190,5190,0
|
|
20240328,145200,186484010,5190,5190,5190,5190,0
|
|
20240328,145100,186484010,5190,5190,5190,5190,0
|
|
20240328,145000,186484010,5190,5180,5190,5180,458
|
|
20240328,144900,184107490,5180,5180,5180,5180,0
|
|
20240328,144800,184107490,5180,5180,5180,5180,100
|
|
20240328,144700,183589490,5190,5190,5190,5190,0
|
|
20240328,144600,183589490,5190,5190,5190,5190,5
|
|
20240328,144500,183563540,5180,5180,5180,5180,300
|
|
20240328,144400,182009540,5180,5180,5180,5180,150
|
|
20240328,144300,181232540,5180,5180,5180,5180,620
|
|
20240328,144200,178020940,5190,5190,5190,5190,0
|
|
20240328,144100,178020940,5190,5190,5190,5190,5
|
|
20240328,144000,177994990,5190,5190,5190,5190,0
|
|
20240328,143900,177994990,5190,5190,5190,5190,0
|
|
20240328,143800,177994990,5190,5190,5190,5190,0
|
|
20240328,143700,177994990,5190,5180,5190,5180,2
|
|
20240328,143600,177984620,5190,5190,5190,5190,0
|
|
20240328,143500,177984620,5190,5190,5190,5190,0
|
|
20240328,143400,177984620,5190,5190,5190,5190,0
|
|
20240328,143300,177984620,5190,5190,5190,5190,0
|
|
20240328,143200,177984620,5190,5190,5190,5190,0
|
|
20240328,143100,177984620,5190,5190,5190,5190,0
|
|
20240328,143000,177984620,5190,5190,5190,5190,0
|
|
20240328,142900,177984620,5190,5190,5190,5190,0
|
|
20240328,142800,177984620,5190,5180,5190,5180,185
|
|
20240328,142700,177025990,5180,5190,5190,5180,206
|
|
20240328,142600,175956900,5180,5180,5180,5180,0
|
|
20240328,142500,175956900,5180,5180,5180,5180,18
|
|
20240328,142400,175863660,5180,5180,5180,5180,0
|
|
20240328,142300,175863660,5180,5180,5180,5180,1
|
|
20240328,142200,175858480,5190,5190,5190,5190,0
|
|
20240328,142100,175858480,5190,5190,5190,5190,0
|
|
20240328,142000,175858480,5190,5190,5190,5190,0
|
|
20240328,141900,175858480,5190,5200,5200,5190,10
|
|
20240328,141800,175806570,5200,5200,5200,5200,0
|
|
20240328,141700,175806570,5200,5200,5200,5200,0
|
|
20240328,141600,175806570,5200,5200,5200,5200,0
|
|
20240328,141500,175806570,5200,5200,5200,5200,0
|
|
20240328,141400,175806570,5200,5200,5200,5200,0
|
|
20240328,141300,175806570,5200,5200,5200,5200,0
|
|
20240328,141200,175806570,5200,5190,5200,5190,2
|
|
20240328,141100,175796180,5180,5180,5180,5180,1
|
|
20240328,141000,175791000,5200,5200,5200,5200,0
|
|
20240328,140900,175791000,5200,5200,5200,5200,0
|
|
20240328,140800,175791000,5200,5180,5200,5180,196
|
|
20240328,140700,174775690,5200,5200,5200,5200,0
|
|
20240328,140600,174775690,5200,5190,5200,5180,5
|
|
20240328,140500,174749730,5180,5180,5180,5180,1
|
|
20240328,140400,174744550,5180,5180,5180,5180,0
|
|
20240328,140300,174744550,5180,5180,5180,5180,0
|
|
20240328,140200,174744550,5180,5190,5190,5180,2300
|
|
20240328,140100,162825010,5190,5190,5190,5190,0
|
|
20240328,140000,162825010,5190,5190,5190,5190,0
|
|
20240328,135900,162825010,5190,5190,5190,5190,0
|
|
20240328,135800,162825010,5190,5190,5190,5190,0
|
|
20240328,135700,162825010,5190,5190,5190,5190,0
|
|
20240328,135600,162825010,5190,5190,5190,5190,0
|
|
20240328,135500,162825010,5190,5190,5190,5190,0
|
|
20240328,135400,162825010,5190,5190,5190,5190,0
|
|
20240328,135300,162825010,5190,5200,5200,5190,51
|
|
20240328,135200,162560310,5200,5200,5200,5200,0
|
|
20240328,135100,162560310,5200,5190,5200,5190,17
|
|
20240328,135000,162471920,5180,5180,5180,5180,1
|
|
20240328,134900,162466740,5190,5190,5190,5190,3490
|
|
20240328,134800,144353640,5190,5190,5190,5190,370
|
|
20240328,134700,142433340,5200,5200,5200,5200,0
|
|
20240328,134600,142433340,5200,5200,5200,5200,0
|
|
20240328,134500,142433340,5200,5200,5200,5200,0
|
|
20240328,134400,142433340,5200,5200,5200,5200,2
|
|
20240328,134300,142422940,5190,5190,5190,5190,0
|
|
20240328,134200,142422940,5190,5190,5190,5190,0
|
|
20240328,134100,142422940,5190,5190,5190,5190,0
|
|
20240328,134000,142422940,5190,5190,5190,5190,200
|
|
20240328,133900,141384940,5200,5200,5200,5200,0
|
|
20240328,133800,141384940,5200,5200,5200,5200,0
|
|
20240328,133700,141384940,5200,5200,5200,5200,0
|
|
20240328,133600,141384940,5200,5200,5200,5200,0
|
|
20240328,133500,141384940,5200,5200,5200,5200,0
|
|
20240328,133400,141384940,5200,5200,5200,5200,0
|
|
20240328,133300,141384940,5200,5200,5200,5200,0
|
|
20240328,133200,141384940,5200,5200,5200,5200,0
|
|
20240328,133100,141384940,5200,5200,5200,5200,0
|
|
20240328,133000,141384940,5200,5200,5200,5200,0
|
|
20240328,132900,141384940,5200,5200,5200,5200,0
|
|
20240328,132800,141384940,5200,5200,5200,5200,0
|
|
20240328,132700,141384940,5200,5200,5200,5200,0
|
|
20240328,132600,141384940,5200,5200,5200,5200,0
|
|
20240328,132500,141384940,5200,5200,5200,5200,0
|
|
20240328,132400,141384940,5200,5200,5200,5200,1
|
|
20240328,132300,141379740,5200,5200,5200,5200,1
|
|
20240328,132200,141374540,5190,5190,5190,5190,0
|
|
20240328,132100,141374540,5190,5190,5190,5190,0
|
|
20240328,132000,141374540,5190,5190,5190,5190,0
|
|
20240328,131900,141374540,5190,5190,5190,5190,100
|
|
20240328,131800,140855540,5200,5200,5200,5200,1
|
|
20240328,131700,140850340,5200,5200,5200,5200,0
|
|
20240328,131600,140850340,5200,5200,5200,5200,32
|
|
20240328,131500,140683940,5200,5200,5200,5200,625
|
|
20240328,131400,137433940,5200,5200,5200,5200,370
|
|
20240328,131300,135509940,5200,5200,5200,5200,0
|
|
20240328,131200,135509940,5200,5200,5200,5200,0
|
|
20240328,131100,135509940,5200,5200,5200,5200,100
|
|
20240328,131000,134989940,5200,5200,5200,5200,0
|
|
20240328,130900,134989940,5200,5200,5200,5200,300
|
|
20240328,130800,133429940,5200,5200,5200,5200,0
|
|
20240328,130700,133429940,5200,5200,5200,5200,325
|
|
20240328,130600,131739940,5210,5210,5210,5210,0
|
|
20240328,130500,131739940,5210,5210,5210,5210,0
|
|
20240328,130400,131739940,5210,5210,5210,5210,0
|
|
20240328,130300,131739940,5210,5210,5210,5210,0
|
|
20240328,130200,131739940,5210,5210,5210,5210,0
|
|
20240328,130100,131739940,5210,5210,5210,5210,0
|
|
20240328,130000,131739940,5210,5210,5210,5210,1
|
|
20240328,125900,131734730,5200,5200,5200,5200,0
|
|
20240328,125800,131734730,5200,5200,5200,5200,300
|
|
20240328,125700,130174730,5210,5210,5210,5210,0
|
|
20240328,125600,130174730,5210,5210,5210,5210,0
|
|
20240328,125500,130174730,5210,5210,5210,5210,2
|
|
20240328,125400,130164310,5210,5210,5210,5210,0
|
|
20240328,125300,130164310,5210,5210,5210,5210,1
|
|
20240328,125200,130159100,5210,5210,5210,5210,0
|
|
20240328,125100,130159100,5210,5210,5210,5210,0
|
|
20240328,125000,130159100,5210,5210,5210,5210,0
|
|
20240328,124900,130159100,5210,5210,5210,5210,0
|
|
20240328,124800,130159100,5210,5210,5210,5210,0
|
|
20240328,124700,130159100,5210,5210,5210,5210,0
|
|
20240328,124600,130159100,5210,5210,5210,5210,0
|
|
20240328,124500,130159100,5210,5210,5210,5210,1
|
|
20240328,124400,130153890,5210,5210,5210,5210,0
|
|
20240328,124300,130153890,5210,5210,5210,5210,0
|
|
20240328,124200,130153890,5210,5210,5210,5210,0
|
|
20240328,124100,130153890,5210,5210,5210,5210,0
|
|
20240328,124000,130153890,5210,5210,5210,5210,518
|
|
20240328,123900,127455110,5210,5210,5210,5210,564
|
|
20240328,123800,124516670,5210,5210,5210,5210,0
|
|
20240328,123700,124516670,5210,5210,5210,5210,1
|
|
20240328,123600,124511460,5210,5210,5210,5210,1
|
|
20240328,123500,124506250,5210,5210,5210,5210,0
|
|
20240328,123400,124506250,5210,5210,5210,5210,100
|
|
20240328,123300,123985250,5210,5210,5210,5210,0
|
|
20240328,123200,123985250,5210,5210,5210,5210,0
|
|
20240328,123100,123985250,5210,5210,5210,5210,0
|
|
20240328,123000,123985250,5210,5200,5210,5200,147
|
|
20240328,122900,123220570,5210,5210,5210,5210,0
|
|
20240328,122800,123220570,5210,5210,5210,5210,0
|
|
20240328,122700,123220570,5210,5210,5210,5210,0
|
|
20240328,122600,123220570,5210,5210,5210,5210,100
|
|
20240328,122500,122699570,5200,5200,5200,5200,0
|
|
20240328,122400,122699570,5200,5200,5200,5200,0
|
|
20240328,122300,122699570,5200,5200,5200,5200,0
|
|
20240328,122200,122699570,5200,5200,5200,5200,0
|
|
20240328,122100,122699570,5200,5200,5200,5200,80
|
|
20240328,122000,122283570,5210,5210,5210,5210,0
|
|
20240328,121900,122283570,5210,5210,5210,5210,0
|
|
20240328,121800,122283570,5210,5210,5210,5210,0
|
|
20240328,121700,122283570,5210,5210,5210,5210,0
|
|
20240328,121600,122283570,5210,5210,5210,5210,0
|
|
20240328,121500,122283570,5210,5210,5210,5210,1
|
|
20240328,121400,122278360,5210,5210,5210,5210,0
|
|
20240328,121300,122278360,5210,5210,5210,5210,3
|
|
20240328,121200,122262730,5210,5210,5210,5210,1
|
|
20240328,121100,122257520,5210,5210,5210,5210,0
|
|
20240328,121000,122257520,5210,5210,5210,5210,1
|
|
20240328,120900,122252310,5210,5210,5210,5210,0
|
|
20240328,120800,122252310,5210,5210,5210,5210,0
|
|
20240328,120700,122252310,5210,5210,5210,5210,0
|
|
20240328,120600,122252310,5210,5210,5210,5210,91
|
|
20240328,120500,121778200,5210,5210,5210,5210,30
|
|
20240328,120400,121621900,5210,5210,5210,5210,0
|
|
20240328,120300,121621900,5210,5210,5210,5210,7
|
|
20240328,120200,121585430,5220,5220,5220,5220,0
|
|
20240328,120100,121585430,5220,5220,5220,5220,0
|
|
20240328,120000,121585430,5220,5220,5220,5220,1
|
|
20240328,115900,121580210,5210,5220,5220,5210,42
|
|
20240328,115800,121361370,5200,5200,5200,5200,0
|
|
20240328,115700,121361370,5200,5200,5200,5200,0
|
|
20240328,115600,121361370,5200,5200,5200,5200,0
|
|
20240328,115500,121361370,5200,5200,5200,5200,1
|
|
20240328,115400,121356170,5220,5220,5220,5220,0
|
|
20240328,115300,121356170,5220,5220,5220,5220,0
|
|
20240328,115200,121356170,5220,5220,5220,5220,0
|
|
20240328,115100,121356170,5220,5220,5220,5220,0
|
|
20240328,115000,121356170,5220,5220,5220,5220,0
|
|
20240328,114900,121356170,5220,5220,5220,5220,0
|
|
20240328,114800,121356170,5220,5220,5220,5220,19
|
|
20240328,114700,121256990,5220,5220,5220,5220,0
|
|
20240328,114600,121256990,5220,5220,5220,5220,1
|
|
20240328,114500,121251770,5200,5200,5200,5200,0
|
|
20240328,114400,121251770,5200,5210,5210,5200,20
|
|
20240328,114300,121147760,5220,5220,5220,5220,0
|
|
20240328,114200,121147760,5220,5220,5220,5220,1
|
|
20240328,114100,121142540,5210,5210,5210,5210,0
|
|
20240328,114000,121142540,5210,5210,5210,5210,0
|
|
20240328,113900,121142540,5210,5210,5210,5210,102
|
|
20240328,113800,120611120,5210,5210,5210,5210,0
|
|
20240328,113700,120611120,5210,5210,5210,5210,0
|
|
20240328,113600,120611120,5210,5210,5210,5210,98
|
|
20240328,113500,120100540,5210,5210,5210,5210,0
|
|
20240328,113400,120100540,5210,5210,5210,5210,0
|
|
20240328,113300,120100540,5210,5210,5210,5210,0
|
|
20240328,113200,120100540,5210,5210,5210,5210,0
|
|
20240328,113100,120100540,5210,5210,5210,5210,2
|
|
20240328,113000,120090120,5210,5210,5210,5210,0
|
|
20240328,112900,120090120,5210,5210,5210,5210,49
|
|
20240328,112800,119834830,5210,5210,5210,5210,5
|
|
20240328,112700,119808780,5210,5210,5210,5210,0
|
|
20240328,112600,119808780,5210,5210,5210,5210,0
|
|
20240328,112500,119808780,5210,5210,5210,5210,0
|
|
20240328,112400,119808780,5210,5210,5210,5210,300
|
|
20240328,112300,118245780,5220,5220,5220,5220,0
|
|
20240328,112200,118245780,5220,5220,5220,5220,0
|
|
20240328,112100,118245780,5220,5220,5220,5220,1
|
|
20240328,112000,118240560,5210,5210,5210,5210,100
|
|
20240328,111900,117719560,5220,5220,5220,5220,2
|
|
20240328,111800,117709120,5220,5220,5220,5220,0
|
|
20240328,111700,117709120,5220,5220,5220,5220,0
|
|
20240328,111600,117709120,5220,5220,5220,5220,1
|
|
20240328,111500,117703900,5210,5210,5210,5210,0
|
|
20240328,111400,117703900,5210,5210,5210,5210,0
|
|
20240328,111300,117703900,5210,5210,5210,5210,0
|
|
20240328,111200,117703900,5210,5210,5210,5210,18
|
|
20240328,111100,117610120,5210,5210,5210,5210,200
|
|
20240328,111000,116568120,5210,5210,5210,5210,30
|
|
20240328,110900,116411820,5210,5210,5210,5210,0
|
|
20240328,110800,116411820,5210,5210,5210,5210,0
|
|
20240328,110700,116411820,5210,5210,5210,5210,0
|
|
20240328,110600,116411820,5210,5210,5210,5210,0
|
|
20240328,110500,116411820,5210,5210,5210,5210,0
|
|
20240328,110400,116411820,5210,5210,5210,5210,0
|
|
20240328,110300,116411820,5210,5210,5210,5210,1
|
|
20240328,110200,116406610,5210,5210,5210,5210,0
|
|
20240328,110100,116406610,5210,5210,5210,5210,1
|
|
20240328,110000,116401400,5220,5220,5220,5220,656
|
|
20240328,105900,112977080,5220,5220,5220,5220,3
|
|
20240328,105800,112961420,5210,5210,5210,5210,157
|
|
20240328,105700,112143450,5210,5210,5210,5210,0
|
|
20240328,105600,112143450,5210,5210,5210,5210,0
|
|
20240328,105500,112143450,5210,5210,5210,5190,28
|
|
20240328,105400,111998050,5190,5190,5210,5190,2018
|
|
20240328,105300,101524610,5190,5200,5200,5190,2831
|
|
20240328,105200,86823120,5200,5200,5200,5200,0
|
|
20240328,105100,86823120,5200,5200,5200,5200,0
|
|
20240328,105000,86823120,5200,5200,5200,5200,0
|
|
20240328,104900,86823120,5200,5200,5200,5200,0
|
|
20240328,104800,86823120,5200,5200,5200,5200,0
|
|
20240328,104700,86823120,5200,5200,5200,5200,2000
|
|
20240328,104600,76423120,5210,5210,5210,5210,0
|
|
20240328,104500,76423120,5210,5210,5210,5210,0
|
|
20240328,104400,76423120,5210,5210,5210,5210,0
|
|
20240328,104300,76423120,5210,5210,5210,5210,10
|
|
20240328,104200,76371020,5200,5200,5200,5200,0
|
|
20240328,104100,76371020,5200,5200,5200,5200,0
|
|
20240328,104000,76371020,5200,5200,5200,5200,100
|
|
20240328,103900,75851020,5220,5220,5220,5220,0
|
|
20240328,103800,75851020,5220,5220,5220,5220,0
|
|
20240328,103700,75851020,5220,5220,5220,5220,1
|
|
20240328,103600,75845800,5200,5200,5200,5200,0
|
|
20240328,103500,75845800,5200,5210,5210,5200,6000
|
|
20240328,103400,44643520,5220,5220,5220,5220,0
|
|
20240328,103300,44643520,5220,5220,5220,5220,0
|
|
20240328,103200,44643520,5220,5220,5220,5220,0
|
|
20240328,103100,44643520,5220,5220,5220,5220,0
|
|
20240328,103000,44643520,5220,5220,5220,5220,0
|
|
20240328,102900,44643520,5220,5220,5220,5220,0
|
|
20240328,102800,44643520,5220,5220,5220,5220,0
|
|
20240328,102700,44643520,5220,5220,5220,5220,0
|
|
20240328,102600,44643520,5220,5220,5220,5220,1
|
|
20240328,102500,44638300,5210,5210,5210,5210,0
|
|
20240328,102400,44638300,5210,5210,5210,5210,692
|
|
20240328,102300,41032980,5200,5200,5200,5200,0
|
|
20240328,102200,41032980,5200,5200,5200,5200,966
|
|
20240328,102100,36009780,5200,5200,5200,5200,0
|
|
20240328,102000,36009780,5200,5200,5200,5200,0
|
|
20240328,101900,36009780,5200,5200,5200,5200,3
|
|
20240328,101800,35994180,5200,5200,5200,5200,9
|
|
20240328,101700,35947380,5210,5210,5210,5210,0
|
|
20240328,101600,35947380,5210,5210,5210,5210,0
|
|
20240328,101500,35947380,5210,5210,5210,5210,0
|
|
20240328,101400,35947380,5210,5210,5210,5210,0
|
|
20240328,101300,35947380,5210,5210,5210,5210,26
|
|
20240328,101200,35811920,5210,5210,5210,5210,1
|
|
20240328,101100,35806710,5200,5200,5200,5200,200
|
|
20240328,101000,34766710,5200,5200,5200,5200,0
|
|
20240328,100900,34766710,5200,5200,5200,5200,0
|
|
20240328,100800,34766710,5200,5200,5200,5200,0
|
|
20240328,100700,34766710,5200,5200,5200,5200,0
|
|
20240328,100600,34766710,5200,5200,5200,5200,0
|
|
20240328,100500,34766710,5200,5200,5200,5200,0
|
|
20240328,100400,34766710,5200,5200,5200,5200,50
|
|
20240328,100300,34506710,5210,5210,5210,5210,283
|
|
20240328,100200,33032280,5210,5210,5210,5210,0
|
|
20240328,100100,33032280,5210,5210,5210,5210,1
|
|
20240328,100000,33027070,5210,5210,5210,5210,0
|
|
20240328,095900,33027070,5210,5210,5210,5210,0
|
|
20240328,095800,33027070,5210,5210,5210,5210,0
|
|
20240328,095700,33027070,5210,5210,5210,5210,300
|
|
20240328,095600,31464070,5220,5220,5220,5220,1
|
|
20240328,095500,31458850,5220,5220,5220,5220,1
|
|
20240328,095400,31453630,5220,5220,5220,5220,12
|
|
20240328,095300,31390990,5220,5220,5220,5220,101
|
|
20240328,095200,30863770,5220,5220,5220,5220,0
|
|
20240328,095100,30863770,5220,5220,5220,5220,1
|
|
20240328,095000,30858550,5220,5220,5220,5220,0
|
|
20240328,094900,30858550,5220,5220,5220,5220,0
|
|
20240328,094800,30858550,5220,5220,5220,5220,17
|
|
20240328,094700,30769810,5210,5210,5210,5210,0
|
|
20240328,094600,30769810,5210,5210,5210,5210,200
|
|
20240328,094500,29727810,5210,5210,5210,5210,0
|
|
20240328,094400,29727810,5210,5210,5210,5210,194
|
|
20240328,094300,28717070,5210,5210,5210,5210,0
|
|
20240328,094200,28717070,5210,5200,5210,5200,206
|
|
20240328,094100,27645810,5200,5200,5200,5200,50
|
|
20240328,094000,27385810,5210,5210,5210,5210,0
|
|
20240328,093900,27385810,5210,5210,5210,5210,0
|
|
20240328,093800,27385810,5210,5210,5210,5210,0
|
|
20240328,093700,27385810,5210,5210,5210,5210,0
|
|
20240328,093600,27385810,5210,5210,5210,5210,0
|
|
20240328,093500,27385810,5210,5210,5210,5210,0
|
|
20240328,093400,27385810,5210,5210,5210,5210,610
|
|
20240328,093300,24207710,5210,5210,5210,5210,100
|
|
20240328,093200,23686710,5220,5220,5220,5220,0
|
|
20240328,093100,23686710,5220,5220,5220,5220,0
|
|
20240328,093000,23686710,5220,5220,5220,5220,1
|
|
20240328,092900,23681490,5220,5220,5220,5220,0
|
|
20240328,092800,23681490,5220,5220,5220,5220,15
|
|
20240328,092700,23603190,5220,5220,5220,5220,0
|
|
20240328,092600,23603190,5220,5200,5220,5200,17
|
|
20240328,092500,23514770,5220,5220,5220,5220,0
|
|
20240328,092400,23514770,5220,5220,5220,5220,302
|
|
20240328,092300,21938330,5220,5220,5220,5220,100
|
|
20240328,092200,21416330,5220,5230,5230,5220,1138
|
|
20240328,092100,15465790,5220,5220,5220,5220,101
|
|
20240328,092000,14938570,5200,5200,5200,5200,0
|
|
20240328,091900,14938570,5200,5200,5200,5200,337
|
|
20240328,091800,13186170,5210,5210,5210,5210,3
|
|
20240328,091700,13170540,5210,5210,5210,5210,53
|
|
20240328,091600,12894410,5210,5210,5210,5210,56
|
|
20240328,091500,12602650,5210,5210,5210,5210,41
|
|
20240328,091400,12389040,5230,5230,5230,5230,95
|
|
20240328,091300,11892190,5230,5230,5230,5230,0
|
|
20240328,091200,11892190,5230,5230,5230,5230,0
|
|
20240328,091100,11892190,5230,5230,5230,5230,0
|
|
20240328,091000,11892190,5230,5230,5230,5230,0
|
|
20240328,090900,11892190,5230,5230,5230,5230,4
|
|
20240328,090800,11871270,5200,5210,5210,5200,231
|
|
20240328,090700,10668910,5230,5230,5230,5230,1
|
|
20240328,090600,10663680,5210,5210,5210,5210,0
|
|
20240328,090500,10663680,5210,5210,5210,5210,0
|
|
20240328,090400,10663680,5210,5210,5210,5210,0
|
|
20240328,090300,10663680,5210,5210,5210,5210,200
|
|
20240328,090200,9621680,5220,5220,5220,5220,0
|
|
20240328,090100,9621680,5220,5220,5220,5220,671
|
|
20240328,090000,6119060,5220,5220,5220,5220,773
|