677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,201400,561229610,12070,12070,12070,12070,1013
|
|
20240328,201300,561229610,12070,12070,12070,12070,0
|
|
20240328,201200,561229610,12070,12070,12070,12070,0
|
|
20240328,201100,561229610,12070,12070,12070,12070,0
|
|
20240328,201000,561229610,12070,12070,12070,12070,0
|
|
20240328,200900,561229610,12070,12070,12070,12070,0
|
|
20240328,200800,561229610,12070,12070,12070,12070,0
|
|
20240328,200700,561229610,12070,12070,12070,12070,0
|
|
20240328,200600,561229610,12070,12070,12070,12070,0
|
|
20240328,200500,561229610,12070,12070,12070,12070,0
|
|
20240328,200400,561229610,12070,12070,12070,12070,0
|
|
20240328,200300,561229610,12070,12070,12070,12070,0
|
|
20240328,200200,561229610,12070,12070,12070,12070,0
|
|
20240328,200100,561229610,12070,12070,12070,12070,0
|
|
20240328,200000,561229610,12070,12070,12070,12070,0
|
|
20240328,195900,561229610,12070,12070,12070,12070,0
|
|
20240328,195800,561229610,12070,12070,12070,12070,0
|
|
20240328,195700,561229610,12070,12070,12070,12070,0
|
|
20240328,195600,561229610,12070,12070,12070,12070,0
|
|
20240328,195500,561229610,12070,12070,12070,12070,0
|
|
20240328,195400,561229610,12070,12070,12070,12070,0
|
|
20240328,195300,561229610,12070,12070,12070,12070,0
|
|
20240328,195200,561229610,12070,12070,12070,12070,0
|
|
20240328,195100,561229610,12070,12070,12070,12070,0
|
|
20240328,195000,561229610,12070,12070,12070,12070,0
|
|
20240328,194900,561229610,12070,12070,12070,12070,0
|
|
20240328,194800,561229610,12070,12070,12070,12070,0
|
|
20240328,194700,561229610,12070,12070,12070,12070,0
|
|
20240328,194600,561229610,12070,12070,12070,12070,0
|
|
20240328,194500,561229610,12070,12070,12070,12070,0
|
|
20240328,194400,561229610,12070,12070,12070,12070,1013
|
|
20240328,194300,561229610,12070,12070,12070,12070,0
|
|
20240328,194200,561229610,12070,12070,12070,12070,0
|
|
20240328,194100,561229610,12070,12070,12070,12070,0
|
|
20240328,194000,561229610,12070,12070,12070,12070,0
|
|
20240328,193900,561229610,12070,12070,12070,12070,0
|
|
20240328,193800,561229610,12070,12070,12070,12070,0
|
|
20240328,193700,561229610,12070,12070,12070,12070,0
|
|
20240328,193600,561229610,12070,12070,12070,12070,0
|
|
20240328,193500,561229610,12070,12070,12070,12070,0
|
|
20240328,193400,561229610,12070,12070,12070,12070,0
|
|
20240328,193300,561229610,12070,12070,12070,12070,0
|
|
20240328,193200,561229610,12070,12070,12070,12070,0
|
|
20240328,193100,561229610,12070,12070,12070,12070,0
|
|
20240328,193000,561229610,12070,12070,12070,12070,0
|
|
20240328,192900,561229610,12070,12070,12070,12070,0
|
|
20240328,192800,561229610,12070,12070,12070,12070,0
|
|
20240328,192700,561229610,12070,12070,12070,12070,0
|
|
20240328,192600,561229610,12070,12070,12070,12070,0
|
|
20240328,192500,561229610,12070,12070,12070,12070,0
|
|
20240328,192400,561229610,12070,12070,12070,12070,0
|
|
20240328,192300,561229610,12070,12070,12070,12070,0
|
|
20240328,192200,561229610,12070,12070,12070,12070,0
|
|
20240328,192100,561229610,12070,12070,12070,12070,0
|
|
20240328,192000,561229610,12070,12070,12070,12070,0
|
|
20240328,191900,561229610,12070,12070,12070,12070,0
|
|
20240328,191800,561229610,12070,12070,12070,12070,0
|
|
20240328,191700,561229610,12070,12070,12070,12070,0
|
|
20240328,191600,561229610,12070,12070,12070,12070,0
|
|
20240328,191500,561229610,12070,12070,12070,12070,0
|
|
20240328,191400,561229610,12070,12070,12070,12070,1013
|
|
20240328,191300,561229610,12070,12070,12070,12070,0
|
|
20240328,191200,561229610,12070,12070,12070,12070,0
|
|
20240328,191100,561229610,12070,12070,12070,12070,0
|
|
20240328,191000,561229610,12070,12070,12070,12070,0
|
|
20240328,190900,561229610,12070,12070,12070,12070,0
|
|
20240328,190800,561229610,12070,12070,12070,12070,0
|
|
20240328,190700,561229610,12070,12070,12070,12070,0
|
|
20240328,190600,561229610,12070,12070,12070,12070,0
|
|
20240328,190500,561229610,12070,12070,12070,12070,0
|
|
20240328,190400,561229610,12070,12070,12070,12070,0
|
|
20240328,190300,561229610,12070,12070,12070,12070,0
|
|
20240328,190200,561229610,12070,12070,12070,12070,0
|
|
20240328,190100,561229610,12070,12070,12070,12070,0
|
|
20240328,190000,561229610,12070,12070,12070,12070,0
|
|
20240328,185900,561229610,12070,12070,12070,12070,0
|
|
20240328,185800,561229610,12070,12070,12070,12070,0
|
|
20240328,185700,561229610,12070,12070,12070,12070,0
|
|
20240328,185600,561229610,12070,12070,12070,12070,0
|
|
20240328,185500,561229610,12070,12070,12070,12070,0
|
|
20240328,185400,561229610,12070,12070,12070,12070,0
|
|
20240328,185300,561229610,12070,12070,12070,12070,0
|
|
20240328,185200,561229610,12070,12070,12070,12070,0
|
|
20240328,185100,561229610,12070,12070,12070,12070,0
|
|
20240328,185000,561229610,12070,12070,12070,12070,0
|
|
20240328,184900,561229610,12070,12070,12070,12070,0
|
|
20240328,184800,561229610,12070,12070,12070,12070,0
|
|
20240328,184700,561229610,12070,12070,12070,12070,0
|
|
20240328,184600,561229610,12070,12070,12070,12070,0
|
|
20240328,184500,561229610,12070,12070,12070,12070,0
|
|
20240328,184400,561229610,12070,12070,12070,12070,1013
|
|
20240328,184300,561229610,12070,12070,12070,12070,0
|
|
20240328,184200,561229610,12070,12070,12070,12070,0
|
|
20240328,184100,561229610,12070,12070,12070,12070,0
|
|
20240328,184000,561229610,12070,12070,12070,12070,0
|
|
20240328,183900,561229610,12070,12070,12070,12070,0
|
|
20240328,183800,561229610,12070,12070,12070,12070,0
|
|
20240328,183700,561229610,12070,12070,12070,12070,0
|
|
20240328,183600,561229610,12070,12070,12070,12070,0
|
|
20240328,183500,561229610,12070,12070,12070,12070,0
|
|
20240328,183400,561229610,12070,12070,12070,12070,0
|
|
20240328,183300,561229610,12070,12070,12070,12070,0
|
|
20240328,183200,561229610,12070,12070,12070,12070,0
|
|
20240328,183100,561229610,12070,12070,12070,12070,0
|
|
20240328,183000,561229610,12070,12070,12070,12070,0
|
|
20240328,182900,561229610,12070,12070,12070,12070,0
|
|
20240328,182800,561229610,12070,12070,12070,12070,0
|
|
20240328,182700,561229610,12070,12070,12070,12070,0
|
|
20240328,182600,561229610,12070,12070,12070,12070,0
|
|
20240328,182500,561229610,12070,12070,12070,12070,0
|
|
20240328,182400,561229610,12070,12070,12070,12070,0
|
|
20240328,182300,561229610,12070,12070,12070,12070,0
|
|
20240328,182200,561229610,12070,12070,12070,12070,0
|
|
20240328,182100,561229610,12070,12070,12070,12070,0
|
|
20240328,182000,561229610,12070,12070,12070,12070,0
|
|
20240328,181900,561229610,12070,12070,12070,12070,0
|
|
20240328,181800,561229610,12070,12070,12070,12070,0
|
|
20240328,181700,561229610,12070,12070,12070,12070,0
|
|
20240328,181600,561229610,12070,12070,12070,12070,0
|
|
20240328,181500,561229610,12070,12070,12070,12070,0
|
|
20240328,181400,561229610,12070,12070,12070,12070,1013
|
|
20240328,181300,561229610,12070,12070,12070,12070,0
|
|
20240328,181200,561229610,12070,12070,12070,12070,0
|
|
20240328,181100,561229610,12070,12070,12070,12070,0
|
|
20240328,181000,561229610,12070,12070,12070,12070,0
|
|
20240328,180900,561229610,12070,12070,12070,12070,0
|
|
20240328,180800,561229610,12070,12070,12070,12070,0
|
|
20240328,180700,561229610,12070,12070,12070,12070,0
|
|
20240328,180600,561229610,12070,12070,12070,12070,0
|
|
20240328,180500,561229610,12070,12070,12070,12070,0
|
|
20240328,180400,561229610,12070,12070,12070,12070,0
|
|
20240328,180300,561229610,12070,12070,12070,12070,0
|
|
20240328,180200,561229610,12070,12070,12070,12070,0
|
|
20240328,180100,561229610,12070,12070,12070,12070,0
|
|
20240328,180000,561229610,12070,12070,12070,12070,0
|
|
20240328,175900,561229610,12070,12070,12070,12070,0
|
|
20240328,175800,561229610,12070,12070,12070,12070,0
|
|
20240328,175700,561229610,12070,12070,12070,12070,0
|
|
20240328,175600,561229610,12070,12070,12070,12070,0
|
|
20240328,175500,561229610,12070,12070,12070,12070,0
|
|
20240328,175400,561229610,12070,12070,12070,12070,0
|
|
20240328,175300,561229610,12070,12070,12070,12070,0
|
|
20240328,175200,561229610,12070,12070,12070,12070,0
|
|
20240328,175100,561229610,12070,12070,12070,12070,0
|
|
20240328,175000,561229610,12070,12070,12070,12070,0
|
|
20240328,174900,561229610,12070,12070,12070,12070,0
|
|
20240328,174800,561229610,12070,12070,12070,12070,0
|
|
20240328,174700,561229610,12070,12070,12070,12070,0
|
|
20240328,174600,561229610,12070,12070,12070,12070,0
|
|
20240328,174500,561229610,12070,12070,12070,12070,0
|
|
20240328,174400,561229610,12070,12070,12070,12070,1013
|
|
20240328,174300,561229610,12070,12070,12070,12070,0
|
|
20240328,174200,561229610,12070,12070,12070,12070,0
|
|
20240328,174100,561229610,12070,12070,12070,12070,0
|
|
20240328,174000,561229610,12070,12070,12070,12070,0
|
|
20240328,173900,561229610,12070,12070,12070,12070,0
|
|
20240328,173800,561229610,12070,12070,12070,12070,0
|
|
20240328,173700,561229610,12070,12070,12070,12070,0
|
|
20240328,173600,561229610,12070,12070,12070,12070,0
|
|
20240328,173500,561229610,12070,12070,12070,12070,0
|
|
20240328,173400,561229610,12070,12070,12070,12070,0
|
|
20240328,173300,561229610,12070,12070,12070,12070,0
|
|
20240328,173200,561229610,12070,12070,12070,12070,0
|
|
20240328,173100,561229610,12070,12070,12070,12070,0
|
|
20240328,173000,561229610,12070,12070,12070,12070,0
|
|
20240328,172900,561229610,12070,12070,12070,12070,0
|
|
20240328,172800,561229610,12070,12070,12070,12070,0
|
|
20240328,172700,561229610,12070,12070,12070,12070,0
|
|
20240328,172600,561229610,12070,12070,12070,12070,0
|
|
20240328,172500,561229610,12070,12070,12070,12070,0
|
|
20240328,172400,561229610,12070,12070,12070,12070,0
|
|
20240328,172300,561229610,12070,12070,12070,12070,0
|
|
20240328,172200,561229610,12070,12070,12070,12070,0
|
|
20240328,172100,561229610,12070,12070,12070,12070,0
|
|
20240328,172000,561229610,12070,12070,12070,12070,0
|
|
20240328,171900,561229610,12070,12070,12070,12070,0
|
|
20240328,171800,561229610,12070,12070,12070,12070,0
|
|
20240328,171700,561229610,12070,12070,12070,12070,0
|
|
20240328,171600,561229610,12070,12070,12070,12070,0
|
|
20240328,171500,561229610,12070,12070,12070,12070,0
|
|
20240328,171400,561229610,12070,12070,12070,12070,1013
|
|
20240328,171300,561229610,12070,12070,12070,12070,0
|
|
20240328,171200,561229610,12070,12070,12070,12070,0
|
|
20240328,171100,561229610,12070,12070,12070,12070,0
|
|
20240328,171000,561229610,12070,12070,12070,12070,0
|
|
20240328,170900,561229610,12070,12070,12070,12070,0
|
|
20240328,170800,561229610,12070,12070,12070,12070,0
|
|
20240328,170700,561229610,12070,12070,12070,12070,0
|
|
20240328,170600,561229610,12070,12070,12070,12070,0
|
|
20240328,170500,561229610,12070,12070,12070,12070,0
|
|
20240328,170400,561229610,12070,12070,12070,12070,0
|
|
20240328,170300,561229610,12070,12070,12070,12070,0
|
|
20240328,170200,561229610,12070,12070,12070,12070,0
|
|
20240328,170100,561229610,12070,12070,12070,12070,0
|
|
20240328,170000,561229610,12070,12070,12070,12070,0
|
|
20240328,165900,561229610,12070,12070,12070,12070,0
|
|
20240328,165800,561229610,12070,12070,12070,12070,0
|
|
20240328,165700,561229610,12070,12070,12070,12070,0
|
|
20240328,165600,561229610,12070,12070,12070,12070,0
|
|
20240328,165500,561229610,12070,12070,12070,12070,0
|
|
20240328,165400,561229610,12070,12070,12070,12070,0
|
|
20240328,165300,561229610,12070,12070,12070,12070,0
|
|
20240328,165200,561229610,12070,12070,12070,12070,0
|
|
20240328,165100,561229610,12070,12070,12070,12070,0
|
|
20240328,165000,561229610,12070,12070,12070,12070,0
|
|
20240328,164900,561229610,12070,12070,12070,12070,0
|
|
20240328,164800,561229610,12070,12070,12070,12070,0
|
|
20240328,164700,561229610,12070,12070,12070,12070,0
|
|
20240328,164600,561229610,12070,12070,12070,12070,0
|
|
20240328,164500,561229610,12070,12070,12070,12070,0
|
|
20240328,164400,561229610,12070,12070,12070,12070,1013
|
|
20240328,164300,561229610,12070,12070,12070,12070,0
|
|
20240328,164200,561229610,12070,12070,12070,12070,0
|
|
20240328,164100,561229610,12070,12070,12070,12070,0
|
|
20240328,164000,561229610,12070,12070,12070,12070,0
|
|
20240328,163900,561229610,12070,12070,12070,12070,0
|
|
20240328,163800,561229610,12070,12070,12070,12070,0
|
|
20240328,163700,561229610,12070,12070,12070,12070,0
|
|
20240328,163600,561229610,12070,12070,12070,12070,0
|
|
20240328,163500,561229610,12070,12070,12070,12070,0
|
|
20240328,163400,561229610,12070,12070,12070,12070,0
|
|
20240328,163300,561229610,12070,12070,12070,12070,0
|
|
20240328,163200,561229610,12070,12070,12070,12070,0
|
|
20240328,163100,561229610,12070,12070,12070,12070,0
|
|
20240328,163000,561229610,12070,12070,12070,12070,0
|
|
20240328,162900,561229610,12070,12070,12070,12070,0
|
|
20240328,162800,561229610,12070,12070,12070,12070,0
|
|
20240328,162700,561229610,12070,12070,12070,12070,0
|
|
20240328,162600,561229610,12070,12070,12070,12070,0
|
|
20240328,162500,561229610,12070,12070,12070,12070,0
|
|
20240328,162400,561229610,12070,12070,12070,12070,0
|
|
20240328,162300,561229610,12070,12070,12070,12070,0
|
|
20240328,162200,561229610,12070,12070,12070,12070,0
|
|
20240328,162100,561229610,12070,12070,12070,12070,0
|
|
20240328,162000,561229610,12070,12070,12070,12070,0
|
|
20240328,161900,561229610,12070,12070,12070,12070,0
|
|
20240328,161800,561229610,12070,12070,12070,12070,0
|
|
20240328,161700,561229610,12070,12070,12070,12070,0
|
|
20240328,161600,561229610,12070,12070,12070,12070,0
|
|
20240328,161500,561229610,12070,12070,12070,12070,0
|
|
20240328,161400,561229610,12070,12070,12070,12070,1013
|
|
20240328,161300,561229610,12070,12070,12070,12070,0
|
|
20240328,161200,561229610,12070,12070,12070,12070,0
|
|
20240328,161100,561229610,12070,12070,12070,12070,0
|
|
20240328,161000,561229610,12070,12070,12070,12070,0
|
|
20240328,160900,561229610,12070,12070,12070,12070,0
|
|
20240328,160800,561229610,12070,12070,12070,12070,0
|
|
20240328,160700,561229610,12070,12070,12070,12070,0
|
|
20240328,160600,561229610,12070,12070,12070,12070,0
|
|
20240328,160500,561229610,12070,12070,12070,12070,0
|
|
20240328,160400,561229610,12070,12070,12070,12070,0
|
|
20240328,160300,561229610,12070,12070,12070,12070,0
|
|
20240328,160200,561229610,12070,12070,12070,12070,0
|
|
20240328,160100,561229610,12070,12070,12070,12070,0
|
|
20240328,160000,561229610,12070,12070,12070,12070,0
|
|
20240328,155900,561229610,12070,12070,12070,12070,0
|
|
20240328,155800,561229610,12070,12070,12070,12070,0
|
|
20240328,155700,561229610,12070,12070,12070,12070,0
|
|
20240328,155600,561229610,12070,12070,12070,12070,0
|
|
20240328,155500,561229610,12070,12070,12070,12070,0
|
|
20240328,155400,561229610,12070,12070,12070,12070,0
|
|
20240328,155300,561229610,12070,12070,12070,12070,0
|
|
20240328,155200,561229610,12070,12070,12070,12070,0
|
|
20240328,155100,561229610,12070,12070,12070,12070,0
|
|
20240328,155000,561229610,12070,12070,12070,12070,0
|
|
20240328,154900,561229610,12070,12070,12070,12070,0
|
|
20240328,154800,561229610,12070,12070,12070,12070,0
|
|
20240328,154700,561229610,12070,12070,12070,12070,0
|
|
20240328,154600,561229610,12070,12070,12070,12070,0
|
|
20240328,154500,561229610,12070,12070,12070,12070,0
|
|
20240328,154400,561229610,12070,12070,12070,12070,1013
|
|
20240328,154300,561229610,12070,12070,12070,12070,0
|
|
20240328,154200,561229610,12070,12070,12070,12070,0
|
|
20240328,154100,561229610,12070,12070,12070,12070,0
|
|
20240328,154000,561229610,12070,12070,12070,12070,0
|
|
20240328,153900,561229610,12070,12070,12070,12070,0
|
|
20240328,153800,561229610,12070,12070,12070,12070,0
|
|
20240328,153700,561229610,12070,12070,12070,12070,0
|
|
20240328,153600,561229610,12070,12070,12070,12070,0
|
|
20240328,153500,561229610,12070,12070,12070,12070,0
|
|
20240328,153400,561229610,12070,12070,12070,12070,0
|
|
20240328,153300,561229610,12070,12070,12070,12070,0
|
|
20240328,153200,561229610,12070,12070,12070,12070,0
|
|
20240328,153100,561229610,12070,12070,12070,12070,0
|
|
20240328,153000,561229610,12070,12070,12070,12070,1013
|
|
20240328,152900,549002700,12070,12070,12070,12070,0
|
|
20240328,152800,549002700,12070,12070,12070,12070,0
|
|
20240328,152700,549002700,12070,12070,12070,12070,0
|
|
20240328,152600,549002700,12070,12070,12070,12070,0
|
|
20240328,152500,549002700,12070,12070,12070,12070,0
|
|
20240328,152400,549002700,12070,12070,12070,12070,0
|
|
20240328,152300,549002700,12070,12070,12070,12070,0
|
|
20240328,152200,549002700,12070,12070,12070,12070,0
|
|
20240328,152100,549002700,12070,12070,12070,12070,0
|
|
20240328,152000,549002700,12070,12070,12070,12070,0
|
|
20240328,151900,549002700,12070,12070,12070,12000,880
|
|
20240328,151800,538432530,12030,12030,12030,12030,7
|
|
20240328,151700,538348320,12030,12030,12030,12030,83
|
|
20240328,151600,537349830,12030,12060,12060,12030,136
|
|
20240328,151500,535710230,12070,12070,12070,12070,0
|
|
20240328,151400,535710230,12070,12070,12070,12070,8
|
|
20240328,151300,535613670,12070,12070,12070,12070,0
|
|
20240328,151200,535613670,12070,12070,12070,12070,2
|
|
20240328,151100,535589530,12070,12030,12070,12030,417
|
|
20240328,151000,530561720,12060,12060,12060,12060,0
|
|
20240328,150900,530561720,12060,12060,12060,12060,0
|
|
20240328,150800,530561720,12060,12060,12060,12060,0
|
|
20240328,150700,530561720,12060,12020,12060,12020,2042
|
|
20240328,150600,506016800,12060,12040,12060,12020,1019
|
|
20240328,150500,493755620,12050,12050,12050,12050,6
|
|
20240328,150400,493683320,12050,12060,12060,12050,3
|
|
20240328,150300,493647150,12060,12060,12060,12060,1
|
|
20240328,150200,493635090,12050,12050,12050,12050,17
|
|
20240328,150100,493430240,12050,12050,12050,12050,20
|
|
20240328,150000,493189240,12060,12060,12060,12060,2
|
|
20240328,145900,493165120,12050,12060,12060,12050,58
|
|
20240328,145800,492466210,12040,12040,12040,12040,0
|
|
20240328,145700,492466210,12040,12040,12040,12040,0
|
|
20240328,145600,492466210,12040,12040,12040,12040,17
|
|
20240328,145500,492261530,12040,12040,12040,12040,34
|
|
20240328,145400,491852170,12040,12040,12040,12040,40
|
|
20240328,145300,491370570,12040,12040,12040,12040,7
|
|
20240328,145200,491286290,12040,12040,12040,12040,15
|
|
20240328,145100,491105690,12050,12050,12050,12050,6
|
|
20240328,145000,491033390,12060,12060,12060,12060,0
|
|
20240328,144900,491033390,12060,12060,12060,12060,0
|
|
20240328,144800,491033390,12060,12060,12060,12060,10
|
|
20240328,144700,490912790,12060,12060,12060,12060,0
|
|
20240328,144600,490912790,12060,12060,12060,12060,0
|
|
20240328,144500,490912790,12060,12060,12060,12060,0
|
|
20240328,144400,490912790,12060,12060,12060,12060,2
|
|
20240328,144300,490888670,12060,12040,12060,12040,8
|
|
20240328,144200,490792310,12060,12060,12060,12060,0
|
|
20240328,144100,490792310,12060,12060,12060,12060,0
|
|
20240328,144000,490792310,12060,12060,12060,12060,0
|
|
20240328,143900,490792310,12060,12060,12060,12060,0
|
|
20240328,143800,490792310,12060,12040,12060,12040,20
|
|
20240328,143700,490551490,12040,12040,12040,12040,19
|
|
20240328,143600,490322730,12040,12040,12040,12040,0
|
|
20240328,143500,490322730,12040,12040,12040,12040,0
|
|
20240328,143400,490322730,12040,12060,12060,12040,16
|
|
20240328,143300,490130070,12070,12070,12070,12070,50
|
|
20240328,143200,489526570,12070,12070,12070,12070,0
|
|
20240328,143100,489526570,12070,12070,12070,12070,0
|
|
20240328,143000,489526570,12070,12070,12070,12070,0
|
|
20240328,142900,489526570,12070,12070,12070,12070,2
|
|
20240328,142800,489502430,12070,12070,12070,12070,2
|
|
20240328,142700,489478290,12040,12040,12040,12040,28
|
|
20240328,142600,489141170,12040,12060,12060,12040,18
|
|
20240328,142500,488924430,12070,12060,12070,12060,10
|
|
20240328,142400,488803750,12070,12070,12070,12070,5
|
|
20240328,142300,488743400,12060,12060,12060,12060,3
|
|
20240328,142200,488707220,12060,12060,12060,12060,150
|
|
20240328,142100,486898220,12060,12060,12060,12060,29
|
|
20240328,142000,486548480,12070,12070,12070,12070,1
|
|
20240328,141900,486536410,12070,12070,12070,12070,5
|
|
20240328,141800,486476060,12070,12070,12070,12070,0
|
|
20240328,141700,486476060,12070,12070,12070,12070,0
|
|
20240328,141600,486476060,12070,12070,12070,12070,0
|
|
20240328,141500,486476060,12070,12070,12070,12070,1
|
|
20240328,141400,486463990,12070,12070,12070,12070,7
|
|
20240328,141300,486379500,12070,12070,12070,12070,21
|
|
20240328,141200,486126030,12070,12070,12070,12070,0
|
|
20240328,141100,486126030,12070,12070,12070,12070,3
|
|
20240328,141000,486089820,12070,12080,12080,12070,139
|
|
20240328,140900,484412080,12090,12090,12090,12090,0
|
|
20240328,140800,484412080,12090,12090,12090,12090,5
|
|
20240328,140700,484351630,12090,12090,12090,12090,0
|
|
20240328,140600,484351630,12090,12090,12090,12090,3
|
|
20240328,140500,484315360,12090,12090,12090,12090,3
|
|
20240328,140400,484279090,12090,12090,12090,12090,0
|
|
20240328,140300,484279090,12090,12070,12090,12070,2
|
|
20240328,140200,484254930,12090,12090,12090,12090,3
|
|
20240328,140100,484218660,12090,12090,12090,12090,0
|
|
20240328,140000,484218660,12090,12090,12090,12090,38
|
|
20240328,135900,483759240,12080,12080,12080,12080,0
|
|
20240328,135800,483759240,12080,12080,12080,12080,34
|
|
20240328,135700,483348520,12090,12090,12090,12090,0
|
|
20240328,135600,483348520,12090,12090,12090,12090,0
|
|
20240328,135500,483348520,12090,12090,12090,12090,1
|
|
20240328,135400,483336430,12050,12050,12090,12050,217
|
|
20240328,135300,480721540,12090,12090,12090,12090,1
|
|
20240328,135200,480709450,12040,12060,12060,12040,1023
|
|
20240328,135100,468385760,12090,12090,12090,12090,1
|
|
20240328,135000,468373670,12060,12060,12060,12060,1
|
|
20240328,134900,468361610,12100,12100,12100,12100,72
|
|
20240328,134800,467490410,12100,12060,12100,12060,14
|
|
20240328,134700,467321530,12100,12100,12100,12100,0
|
|
20240328,134600,467321530,12100,12100,12100,12100,0
|
|
20240328,134500,467321530,12100,12100,12100,12100,5
|
|
20240328,134400,467261030,12100,12100,12100,12100,0
|
|
20240328,134300,467261030,12100,12110,12110,12100,59
|
|
20240328,134200,466547060,12100,12100,12100,12100,0
|
|
20240328,134100,466547060,12100,12100,12100,12100,1
|
|
20240328,134000,466534960,12110,12110,12110,12110,0
|
|
20240328,133900,466534960,12110,12110,12110,12110,0
|
|
20240328,133800,466534960,12110,12120,12120,12110,24
|
|
20240328,133700,466244180,12120,12110,12120,12110,6
|
|
20240328,133600,466171470,12110,12110,12110,12110,90
|
|
20240328,133500,465081570,12110,12100,12110,12100,3
|
|
20240328,133400,465045260,12100,12100,12100,12100,0
|
|
20240328,133300,465045260,12100,12100,12100,12100,98
|
|
20240328,133200,463859460,12110,12110,12110,12110,1
|
|
20240328,133100,463847350,12100,12090,12100,12050,125
|
|
20240328,133000,462335690,12090,12080,12090,12080,76
|
|
20240328,132900,461417600,12070,12070,12070,12070,162
|
|
20240328,132800,459462260,12070,12070,12070,12070,0
|
|
20240328,132700,459462260,12070,12070,12070,12070,0
|
|
20240328,132600,459462260,12070,12070,12070,12070,1
|
|
20240328,132500,459450190,12050,12050,12050,12050,0
|
|
20240328,132400,459450190,12050,12050,12050,12050,500
|
|
20240328,132300,453425190,12070,12070,12070,12070,0
|
|
20240328,132200,453425190,12070,12070,12070,12070,2
|
|
20240328,132100,453401050,12070,12070,12070,12070,1
|
|
20240328,132000,453388980,12050,12050,12050,12050,209
|
|
20240328,131900,450870530,12050,12050,12050,12050,152
|
|
20240328,131800,449038930,12080,12080,12080,12080,0
|
|
20240328,131700,449038930,12080,12080,12080,12080,34
|
|
20240328,131600,448628210,12080,12080,12080,12080,0
|
|
20240328,131500,448628210,12080,12080,12080,12080,0
|
|
20240328,131400,448628210,12080,12080,12080,12080,0
|
|
20240328,131300,448628210,12080,12080,12080,12080,1
|
|
20240328,131200,448616130,12040,12040,12040,12040,6
|
|
20240328,131100,448543890,12040,12040,12040,12040,0
|
|
20240328,131000,448543890,12040,12040,12040,12040,0
|
|
20240328,130900,448543890,12040,12050,12050,12040,16
|
|
20240328,130800,448351140,12050,12050,12050,12050,0
|
|
20240328,130700,448351140,12050,12050,12050,12050,0
|
|
20240328,130600,448351140,12050,12060,12060,12050,85
|
|
20240328,130500,447326450,12080,12080,12080,12080,274
|
|
20240328,130400,444016530,12060,12060,12060,12060,300
|
|
20240328,130300,440398530,12070,12070,12070,12070,0
|
|
20240328,130200,440398530,12070,12070,12070,12070,2
|
|
20240328,130100,440374390,12080,12080,12080,12080,20
|
|
20240328,130000,440132790,12080,12080,12080,12080,71
|
|
20240328,125900,439275110,12090,12090,12090,12090,0
|
|
20240328,125800,439275110,12090,12090,12090,12090,1
|
|
20240328,125700,439263020,12100,12100,12100,12100,25
|
|
20240328,125600,438960520,12100,12100,12100,12100,0
|
|
20240328,125500,438960520,12100,12110,12110,12100,8
|
|
20240328,125400,438863710,12100,12090,12100,12090,862
|
|
20240328,125300,428433550,12100,12100,12100,12100,168
|
|
20240328,125200,426400750,12100,12100,12100,12100,0
|
|
20240328,125100,426400750,12100,12100,12100,12100,4
|
|
20240328,125000,426352350,12100,12100,12100,12100,0
|
|
20240328,124900,426352350,12100,12100,12100,12100,4
|
|
20240328,124800,426303950,12090,12090,12090,12090,0
|
|
20240328,124700,426303950,12090,12090,12090,12090,1
|
|
20240328,124600,426291860,12100,12100,12100,12100,0
|
|
20240328,124500,426291860,12100,12100,12100,12100,844
|
|
20240328,124400,416079460,12100,12100,12100,12100,0
|
|
20240328,124300,416079460,12100,12100,12100,12100,0
|
|
20240328,124200,416079460,12100,12100,12100,12100,2
|
|
20240328,124100,416055260,12100,12100,12100,12100,57
|
|
20240328,124000,415365560,12090,12090,12090,12090,49
|
|
20240328,123900,414773150,12080,12060,12080,12060,3054
|
|
20240328,123800,377917050,12040,12040,12040,12040,112
|
|
20240328,123700,376568570,12060,12060,12060,12060,0
|
|
20240328,123600,376568570,12060,12060,12060,12060,150
|
|
20240328,123500,374759570,12040,12040,12040,12040,0
|
|
20240328,123400,374759570,12040,12040,12040,12040,0
|
|
20240328,123300,374759570,12040,12040,12040,12040,0
|
|
20240328,123200,374759570,12040,12040,12040,12040,0
|
|
20240328,123100,374759570,12040,12040,12040,12040,26
|
|
20240328,123000,374446530,12040,12040,12040,12040,0
|
|
20240328,122900,374446530,12040,12040,12040,12040,0
|
|
20240328,122800,374446530,12040,12040,12040,12040,0
|
|
20240328,122700,374446530,12040,12040,12040,12040,0
|
|
20240328,122600,374446530,12040,12040,12040,12040,10
|
|
20240328,122500,374326130,12040,12040,12040,12040,20
|
|
20240328,122400,374085330,12020,12020,12020,12020,20
|
|
20240328,122300,373844930,12040,12040,12040,12040,296
|
|
20240328,122200,370281090,12040,12010,12040,12010,18
|
|
20240328,122100,370064610,12010,12010,12010,12010,1
|
|
20240328,122000,370052600,12040,12040,12040,12040,0
|
|
20240328,121900,370052600,12040,12040,12040,12040,0
|
|
20240328,121800,370052600,12040,12040,12040,12040,0
|
|
20240328,121700,370052600,12040,12040,12040,12040,4
|
|
20240328,121600,370004440,12050,12050,12050,12050,73
|
|
20240328,121500,369124790,12050,12050,12050,12050,500
|
|
20240328,121400,363099790,12060,12070,12070,12060,2
|
|
20240328,121300,363075660,12070,12070,12070,12070,3
|
|
20240328,121200,363039450,12050,12050,12050,12050,0
|
|
20240328,121100,363039450,12050,12050,12050,12050,4
|
|
20240328,121000,362991250,12050,12050,12050,12050,0
|
|
20240328,120900,362991250,12050,12050,12050,12050,18
|
|
20240328,120800,362774350,12050,12050,12050,12050,0
|
|
20240328,120700,362774350,12050,12050,12050,12050,0
|
|
20240328,120600,362774350,12050,12050,12050,12050,0
|
|
20240328,120500,362774350,12050,12050,12050,12050,0
|
|
20240328,120400,362774350,12050,12050,12050,12050,0
|
|
20240328,120300,362774350,12050,12050,12050,12050,1
|
|
20240328,120200,362762300,12070,12070,12070,12070,0
|
|
20240328,120100,362762300,12070,12050,12070,12050,575
|
|
20240328,120000,355832410,12040,12040,12040,12040,1
|
|
20240328,115900,355820370,12050,12060,12060,12050,728
|
|
20240328,115800,347046270,12070,12070,12070,12070,0
|
|
20240328,115700,347046270,12070,12070,12070,12070,1
|
|
20240328,115600,347034200,12070,12070,12070,12070,0
|
|
20240328,115500,347034200,12070,12070,12070,12070,0
|
|
20240328,115400,347034200,12070,12070,12070,12070,0
|
|
20240328,115300,347034200,12070,12070,12070,12070,0
|
|
20240328,115200,347034200,12070,12070,12070,12070,0
|
|
20240328,115100,347034200,12070,12070,12070,12070,1
|
|
20240328,115000,347022130,12070,12070,12070,12070,0
|
|
20240328,114900,347022130,12070,12070,12070,12070,1
|
|
20240328,114800,347010060,12080,12080,12080,12080,0
|
|
20240328,114700,347010060,12080,12080,12080,12070,7
|
|
20240328,114600,346925510,12070,12070,12070,12070,969
|
|
20240328,114500,335229680,12060,12060,12060,12060,49
|
|
20240328,114400,334638740,12070,12070,12070,12070,0
|
|
20240328,114300,334638740,12070,12070,12070,12070,0
|
|
20240328,114200,334638740,12070,12070,12070,12070,0
|
|
20240328,114100,334638740,12070,12070,12070,12070,0
|
|
20240328,114000,334638740,12070,12070,12070,12070,0
|
|
20240328,113900,334638740,12070,12070,12070,12070,0
|
|
20240328,113800,334638740,12070,12070,12070,12070,46
|
|
20240328,113700,334083520,12050,12050,12050,12050,0
|
|
20240328,113600,334083520,12050,12050,12050,12050,0
|
|
20240328,113500,334083520,12050,12050,12050,12050,3
|
|
20240328,113400,334047370,12050,12050,12050,12050,0
|
|
20240328,113300,334047370,12050,12050,12050,12050,0
|
|
20240328,113200,334047370,12050,12050,12050,12050,0
|
|
20240328,113100,334047370,12050,12050,12050,12050,0
|
|
20240328,113000,334047370,12050,12050,12050,12050,1
|
|
20240328,112900,334035320,12070,12070,12070,12070,158
|
|
20240328,112800,332128260,12080,12080,12080,12080,0
|
|
20240328,112700,332128260,12080,12080,12080,12080,4
|
|
20240328,112600,332079940,12080,12080,12080,12080,1
|
|
20240328,112500,332067860,12110,12110,12110,12110,0
|
|
20240328,112400,332067860,12110,12110,12110,12110,165
|
|
20240328,112300,330069710,12130,12130,12130,12130,0
|
|
20240328,112200,330069710,12130,12130,12130,12130,0
|
|
20240328,112100,330069710,12130,12130,12130,12130,0
|
|
20240328,112000,330069710,12130,12130,12130,12130,0
|
|
20240328,111900,330069710,12130,12130,12130,12130,3
|
|
20240328,111800,330033320,12130,12130,12130,12130,30
|
|
20240328,111700,329669420,12130,12110,12130,12090,31
|
|
20240328,111600,329293750,12070,12110,12110,12070,48
|
|
20240328,111500,328714190,12120,12120,12120,12120,0
|
|
20240328,111400,328714190,12120,12130,12130,12070,309
|
|
20240328,111300,324974760,12170,12170,12170,12170,0
|
|
20240328,111200,324974760,12170,12170,12170,12170,0
|
|
20240328,111100,324974760,12170,12180,12180,12130,73
|
|
20240328,111000,324087110,12180,12180,12180,12180,74
|
|
20240328,110900,323185790,12180,12150,12180,12150,2496
|
|
20240328,110800,292812440,12150,12140,12150,12140,4
|
|
20240328,110700,292763860,12150,12130,12150,12120,895
|
|
20240328,110600,281904730,12130,12100,12130,12100,1258
|
|
20240328,110500,266667250,12060,12110,12110,12060,7
|
|
20240328,110400,266582530,12110,12110,12110,12110,0
|
|
20240328,110300,266582530,12110,12110,12110,12110,544
|
|
20240328,110200,259994690,12110,12110,12110,12050,157
|
|
20240328,110100,258102240,12050,12110,12110,12050,50
|
|
20240328,110000,257497340,12110,12110,12110,12110,3
|
|
20240328,105900,257461010,12110,12110,12110,12110,0
|
|
20240328,105800,257461010,12110,12120,12120,12110,104
|
|
20240328,105700,256201530,12120,12110,12130,12110,1015
|
|
20240328,105600,243901020,12110,12110,12110,12110,80
|
|
20240328,105500,242932220,12110,12070,12110,12050,2501
|
|
20240328,105400,212676290,12070,12050,12070,12050,687
|
|
20240328,105300,204388760,12030,12030,12030,12030,859
|
|
20240328,105200,194054990,12030,12030,12030,12030,0
|
|
20240328,105100,194054990,12030,12030,12030,12030,0
|
|
20240328,105000,194054990,12030,12030,12030,12030,3
|
|
20240328,104900,194018900,12030,12030,12030,12030,10
|
|
20240328,104800,193898600,11990,11990,11990,11990,0
|
|
20240328,104700,193898600,11990,11990,11990,11990,0
|
|
20240328,104600,193898600,11990,11990,11990,11990,0
|
|
20240328,104500,193898600,11990,11990,11990,11990,0
|
|
20240328,104400,193898600,11990,11990,11990,11990,0
|
|
20240328,104300,193898600,11990,11990,11990,11990,0
|
|
20240328,104200,193898600,11990,11990,11990,11990,0
|
|
20240328,104100,193898600,11990,11990,11990,11990,0
|
|
20240328,104000,193898600,11990,12030,12030,11990,321
|
|
20240328,103900,190047170,12030,12030,12030,12030,0
|
|
20240328,103800,190047170,12030,12030,12030,12030,0
|
|
20240328,103700,190047170,12030,12030,12030,12030,0
|
|
20240328,103600,190047170,12030,12030,12030,12030,3
|
|
20240328,103500,190011080,12020,12020,12020,12020,1
|
|
20240328,103400,189999060,12030,12030,12030,12030,5
|
|
20240328,103300,189938910,12030,12030,12030,12030,97
|
|
20240328,103200,188772000,12030,12040,12040,12030,62
|
|
20240328,103100,188025880,12040,12040,12040,12040,0
|
|
20240328,103000,188025880,12040,12040,12050,12040,792
|
|
20240328,102900,178485470,12040,12040,12040,12040,4
|
|
20240328,102800,178437310,12040,12040,12040,12040,0
|
|
20240328,102700,178437310,12040,12040,12040,12040,3
|
|
20240328,102600,178401190,12040,12040,12040,12040,1
|
|
20240328,102500,178389150,12040,12040,12040,12040,0
|
|
20240328,102400,178389150,12040,12040,12040,12040,51
|
|
20240328,102300,177775110,12040,12040,12040,12040,118
|
|
20240328,102200,176354390,12040,12040,12040,12040,3
|
|
20240328,102100,176318270,12010,12010,12040,12010,404
|
|
20240328,102000,171466140,12010,12010,12010,12010,400
|
|
20240328,101900,166662140,12050,12050,12050,12050,3
|
|
20240328,101800,166625990,12010,12040,12050,12010,227
|
|
20240328,101700,163893420,12040,12040,12040,12040,12
|
|
20240328,101600,163748940,12040,12040,12040,12040,94
|
|
20240328,101500,162617180,12040,12040,12040,12040,3
|
|
20240328,101400,162581060,12050,12020,12050,12000,1003
|
|
20240328,101300,150539250,12020,12040,12040,12020,508
|
|
20240328,101200,144432930,12040,12040,12040,12040,0
|
|
20240328,101100,144432930,12040,12040,12040,12040,74
|
|
20240328,101000,143541970,12030,12020,12030,12020,259
|
|
20240328,100900,140428560,12020,12020,12020,12020,500
|
|
20240328,100800,134418560,11980,12020,12020,11980,59
|
|
20240328,100700,133711020,12020,12020,12020,12020,0
|
|
20240328,100600,133711020,12020,11970,12020,11970,10
|
|
20240328,100500,133591070,11960,12000,12000,11960,268
|
|
20240328,100400,130382880,12000,12000,12000,12000,1
|
|
20240328,100300,130370880,12020,12020,12020,12020,0
|
|
20240328,100200,130370880,12020,12020,12020,12020,17
|
|
20240328,100100,130166540,12020,12020,12020,12020,0
|
|
20240328,100000,130166540,12020,12020,12020,12020,0
|
|
20240328,095900,130166540,12020,12020,12020,12020,0
|
|
20240328,095800,130166540,12020,12020,12020,12020,200
|
|
20240328,095700,127762540,12000,12020,12020,12000,250
|
|
20240328,095600,124759900,12060,12060,12060,12060,0
|
|
20240328,095500,124759900,12060,12050,12060,12050,82
|
|
20240328,095400,123771270,12050,12050,12050,12050,1
|
|
20240328,095300,123759220,12070,12070,12070,12070,7
|
|
20240328,095200,123674730,12070,12080,12080,12070,23
|
|
20240328,095100,123397010,12080,12010,12080,12000,434
|
|
20240328,095000,118187360,12000,12000,12000,12000,0
|
|
20240328,094900,118187360,12000,12000,12000,12000,1
|
|
20240328,094800,118175360,12000,12040,12040,12000,274
|
|
20240328,094700,114883730,12050,12060,12060,12050,290
|
|
20240328,094600,111387650,12080,12080,12080,12080,2
|
|
20240328,094500,111363490,12060,12060,12060,12060,3
|
|
20240328,094400,111327310,12060,12060,12060,12060,3
|
|
20240328,094300,111291130,12090,12070,12090,12070,204
|
|
20240328,094200,108826840,12070,12070,12070,12060,62
|
|
20240328,094100,108078520,12070,12070,12070,12070,5
|
|
20240328,094000,108018170,12070,12070,12070,12070,30
|
|
20240328,093900,107656070,12080,12080,12080,12080,7
|
|
20240328,093800,107571510,12080,12080,12080,12080,10
|
|
20240328,093700,107450710,12080,12090,12090,12080,7
|
|
20240328,093600,107366130,12090,12090,12100,12080,136
|
|
20240328,093500,105721800,12090,12090,12090,12080,160
|
|
20240328,093400,103787410,12090,12090,12090,12090,0
|
|
20240328,093300,103787410,12090,12090,12090,12090,125
|
|
20240328,093200,102276160,12100,12100,12100,12090,93
|
|
20240328,093100,101151010,12100,12070,12100,12070,1271
|
|
20240328,093000,85777810,12080,12050,12080,12050,67
|
|
20240328,092900,84970370,12080,12040,12080,12040,207
|
|
20240328,092800,82472390,12050,12030,12050,12030,223
|
|
20240328,092700,79786120,12040,12020,12050,12000,457
|
|
20240328,092600,74282530,12020,11990,12020,11990,881
|
|
20240328,092500,63705280,11980,11980,11980,11980,3
|
|
20240328,092400,63669340,11980,11970,11980,11970,43
|
|
20240328,092300,63154540,11970,11960,11970,11960,168
|
|
20240328,092200,61144420,11960,11960,11960,11960,1
|
|
20240328,092100,61132460,11950,11950,11950,11950,93
|
|
20240328,092000,60021110,11950,11940,11950,11940,3
|
|
20240328,091900,59985270,11950,11910,11950,11910,1830
|
|
20240328,091800,38180890,11900,11900,11900,11900,201
|
|
20240328,091700,35788990,11900,11900,11900,11900,1002
|
|
20240328,091600,23865190,11890,11890,11890,11890,5
|
|
20240328,091500,23805740,11890,11890,11890,11890,0
|
|
20240328,091400,23805740,11890,11890,11890,11890,113
|
|
20240328,091300,22462170,11930,11930,11930,11930,0
|
|
20240328,091200,22462170,11930,11930,11930,11930,21
|
|
20240328,091100,22211640,11930,11930,11930,11930,95
|
|
20240328,091000,21078290,11930,11930,11930,11930,3
|
|
20240328,090900,21042500,11930,11910,11930,11910,292
|
|
20240328,090800,17563060,11910,11860,11910,11860,1353
|
|
20240328,090700,1477520,11850,11830,11850,11830,3
|
|
20240328,090600,1442000,11820,11820,11820,11820,4
|
|
20240328,090500,1394720,11820,11820,11820,11820,2
|
|
20240328,090400,1371080,11820,11820,11820,11820,95
|
|
20240328,090300,248180,11800,11820,11820,11800,12
|
|
20240328,090200,106360,11820,11820,11820,11820,7
|
|
20240328,090100,23620,11810,11810,11810,11810,0
|
|
20240328,090000,23620,11810,11810,11810,11810,2
|