675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,201200,1142347540,5820,5820,5820,5820,1225
|
|
20240328,201100,1142347540,5820,5820,5820,5820,0
|
|
20240328,201000,1142347540,5820,5820,5820,5820,0
|
|
20240328,200900,1142347540,5820,5820,5820,5820,0
|
|
20240328,200800,1142347540,5820,5820,5820,5820,0
|
|
20240328,200700,1142347540,5820,5820,5820,5820,0
|
|
20240328,200600,1142347540,5820,5820,5820,5820,0
|
|
20240328,200500,1142347540,5820,5820,5820,5820,0
|
|
20240328,200400,1142347540,5820,5820,5820,5820,0
|
|
20240328,200300,1142347540,5820,5820,5820,5820,0
|
|
20240328,200200,1142347540,5820,5820,5820,5820,0
|
|
20240328,200100,1142347540,5820,5820,5820,5820,0
|
|
20240328,200000,1142347540,5820,5820,5820,5820,0
|
|
20240328,195900,1142347540,5820,5820,5820,5820,0
|
|
20240328,195800,1142347540,5820,5820,5820,5820,0
|
|
20240328,195700,1142347540,5820,5820,5820,5820,0
|
|
20240328,195600,1142347540,5820,5820,5820,5820,0
|
|
20240328,195500,1142347540,5820,5820,5820,5820,0
|
|
20240328,195400,1142347540,5820,5820,5820,5820,0
|
|
20240328,195300,1142347540,5820,5820,5820,5820,0
|
|
20240328,195200,1142347540,5820,5820,5820,5820,0
|
|
20240328,195100,1142347540,5820,5820,5820,5820,0
|
|
20240328,195000,1142347540,5820,5820,5820,5820,0
|
|
20240328,194900,1142347540,5820,5820,5820,5820,0
|
|
20240328,194800,1142347540,5820,5820,5820,5820,0
|
|
20240328,194700,1142347540,5820,5820,5820,5820,0
|
|
20240328,194600,1142347540,5820,5820,5820,5820,0
|
|
20240328,194500,1142347540,5820,5820,5820,5820,0
|
|
20240328,194400,1142347540,5820,5820,5820,5820,0
|
|
20240328,194300,1142347540,5820,5820,5820,5820,0
|
|
20240328,194200,1142347540,5820,5820,5820,5820,1225
|
|
20240328,194100,1142347540,5820,5820,5820,5820,0
|
|
20240328,194000,1142347540,5820,5820,5820,5820,0
|
|
20240328,193900,1142347540,5820,5820,5820,5820,0
|
|
20240328,193800,1142347540,5820,5820,5820,5820,0
|
|
20240328,193700,1142347540,5820,5820,5820,5820,0
|
|
20240328,193600,1142347540,5820,5820,5820,5820,0
|
|
20240328,193500,1142347540,5820,5820,5820,5820,0
|
|
20240328,193400,1142347540,5820,5820,5820,5820,0
|
|
20240328,193300,1142347540,5820,5820,5820,5820,0
|
|
20240328,193200,1142347540,5820,5820,5820,5820,0
|
|
20240328,193100,1142347540,5820,5820,5820,5820,0
|
|
20240328,193000,1142347540,5820,5820,5820,5820,0
|
|
20240328,192900,1142347540,5820,5820,5820,5820,0
|
|
20240328,192800,1142347540,5820,5820,5820,5820,0
|
|
20240328,192700,1142347540,5820,5820,5820,5820,0
|
|
20240328,192600,1142347540,5820,5820,5820,5820,0
|
|
20240328,192500,1142347540,5820,5820,5820,5820,0
|
|
20240328,192400,1142347540,5820,5820,5820,5820,0
|
|
20240328,192300,1142347540,5820,5820,5820,5820,0
|
|
20240328,192200,1142347540,5820,5820,5820,5820,0
|
|
20240328,192100,1142347540,5820,5820,5820,5820,0
|
|
20240328,192000,1142347540,5820,5820,5820,5820,0
|
|
20240328,191900,1142347540,5820,5820,5820,5820,0
|
|
20240328,191800,1142347540,5820,5820,5820,5820,0
|
|
20240328,191700,1142347540,5820,5820,5820,5820,0
|
|
20240328,191600,1142347540,5820,5820,5820,5820,0
|
|
20240328,191500,1142347540,5820,5820,5820,5820,0
|
|
20240328,191400,1142347540,5820,5820,5820,5820,0
|
|
20240328,191300,1142347540,5820,5820,5820,5820,0
|
|
20240328,191200,1142347540,5820,5820,5820,5820,1225
|
|
20240328,191100,1142347540,5820,5820,5820,5820,0
|
|
20240328,191000,1142347540,5820,5820,5820,5820,0
|
|
20240328,190900,1142347540,5820,5820,5820,5820,0
|
|
20240328,190800,1142347540,5820,5820,5820,5820,0
|
|
20240328,190700,1142347540,5820,5820,5820,5820,0
|
|
20240328,190600,1142347540,5820,5820,5820,5820,0
|
|
20240328,190500,1142347540,5820,5820,5820,5820,0
|
|
20240328,190400,1142347540,5820,5820,5820,5820,0
|
|
20240328,190300,1142347540,5820,5820,5820,5820,0
|
|
20240328,190200,1142347540,5820,5820,5820,5820,0
|
|
20240328,190100,1142347540,5820,5820,5820,5820,0
|
|
20240328,190000,1142347540,5820,5820,5820,5820,0
|
|
20240328,185900,1142347540,5820,5820,5820,5820,0
|
|
20240328,185800,1142347540,5820,5820,5820,5820,0
|
|
20240328,185700,1142347540,5820,5820,5820,5820,0
|
|
20240328,185600,1142347540,5820,5820,5820,5820,0
|
|
20240328,185500,1142347540,5820,5820,5820,5820,0
|
|
20240328,185400,1142347540,5820,5820,5820,5820,0
|
|
20240328,185300,1142347540,5820,5820,5820,5820,0
|
|
20240328,185200,1142347540,5820,5820,5820,5820,0
|
|
20240328,185100,1142347540,5820,5820,5820,5820,0
|
|
20240328,185000,1142347540,5820,5820,5820,5820,0
|
|
20240328,184900,1142347540,5820,5820,5820,5820,0
|
|
20240328,184800,1142347540,5820,5820,5820,5820,0
|
|
20240328,184700,1142347540,5820,5820,5820,5820,0
|
|
20240328,184600,1142347540,5820,5820,5820,5820,0
|
|
20240328,184500,1142347540,5820,5820,5820,5820,0
|
|
20240328,184400,1142347540,5820,5820,5820,5820,0
|
|
20240328,184300,1142347540,5820,5820,5820,5820,0
|
|
20240328,184200,1142347540,5820,5820,5820,5820,1225
|
|
20240328,184100,1142347540,5820,5820,5820,5820,0
|
|
20240328,184000,1142347540,5820,5820,5820,5820,0
|
|
20240328,183900,1142347540,5820,5820,5820,5820,0
|
|
20240328,183800,1142347540,5820,5820,5820,5820,0
|
|
20240328,183700,1142347540,5820,5820,5820,5820,0
|
|
20240328,183600,1142347540,5820,5820,5820,5820,0
|
|
20240328,183500,1142347540,5820,5820,5820,5820,0
|
|
20240328,183400,1142347540,5820,5820,5820,5820,0
|
|
20240328,183300,1142347540,5820,5820,5820,5820,0
|
|
20240328,183200,1142347540,5820,5820,5820,5820,0
|
|
20240328,183100,1142347540,5820,5820,5820,5820,0
|
|
20240328,183000,1142347540,5820,5820,5820,5820,0
|
|
20240328,182900,1142347540,5820,5820,5820,5820,0
|
|
20240328,182800,1142347540,5820,5820,5820,5820,0
|
|
20240328,182700,1142347540,5820,5820,5820,5820,0
|
|
20240328,182600,1142347540,5820,5820,5820,5820,0
|
|
20240328,182500,1142347540,5820,5820,5820,5820,0
|
|
20240328,182400,1142347540,5820,5820,5820,5820,0
|
|
20240328,182300,1142347540,5820,5820,5820,5820,0
|
|
20240328,182200,1142347540,5820,5820,5820,5820,0
|
|
20240328,182100,1142347540,5820,5820,5820,5820,0
|
|
20240328,182000,1142347540,5820,5820,5820,5820,0
|
|
20240328,181900,1142347540,5820,5820,5820,5820,0
|
|
20240328,181800,1142347540,5820,5820,5820,5820,0
|
|
20240328,181700,1142347540,5820,5820,5820,5820,0
|
|
20240328,181600,1142347540,5820,5820,5820,5820,0
|
|
20240328,181500,1142347540,5820,5820,5820,5820,0
|
|
20240328,181400,1142347540,5820,5820,5820,5820,0
|
|
20240328,181300,1142347540,5820,5820,5820,5820,0
|
|
20240328,181200,1142347540,5820,5820,5820,5820,1225
|
|
20240328,181100,1142347540,5820,5820,5820,5820,0
|
|
20240328,181000,1142347540,5820,5820,5820,5820,0
|
|
20240328,180900,1142347540,5820,5820,5820,5820,0
|
|
20240328,180800,1142347540,5820,5820,5820,5820,0
|
|
20240328,180700,1142347540,5820,5820,5820,5820,0
|
|
20240328,180600,1142347540,5820,5820,5820,5820,0
|
|
20240328,180500,1142347540,5820,5820,5820,5820,0
|
|
20240328,180400,1142347540,5820,5820,5820,5820,0
|
|
20240328,180300,1142347540,5820,5820,5820,5820,0
|
|
20240328,180200,1142347540,5820,5820,5820,5820,0
|
|
20240328,180100,1142347540,5820,5820,5820,5820,0
|
|
20240328,180000,1142347540,5820,5820,5820,5820,0
|
|
20240328,175900,1142347540,5820,5820,5820,5820,0
|
|
20240328,175800,1142347540,5820,5820,5820,5820,0
|
|
20240328,175700,1142347540,5820,5820,5820,5820,0
|
|
20240328,175600,1142347540,5820,5820,5820,5820,0
|
|
20240328,175500,1142347540,5820,5820,5820,5820,0
|
|
20240328,175400,1142347540,5820,5820,5820,5820,0
|
|
20240328,175300,1142347540,5820,5820,5820,5820,0
|
|
20240328,175200,1142347540,5820,5820,5820,5820,0
|
|
20240328,175100,1142347540,5820,5820,5820,5820,0
|
|
20240328,175000,1142347540,5820,5820,5820,5820,0
|
|
20240328,174900,1142347540,5820,5820,5820,5820,0
|
|
20240328,174800,1142347540,5820,5820,5820,5820,0
|
|
20240328,174700,1142347540,5820,5820,5820,5820,0
|
|
20240328,174600,1142347540,5820,5820,5820,5820,0
|
|
20240328,174500,1142347540,5820,5820,5820,5820,0
|
|
20240328,174400,1142347540,5820,5820,5820,5820,0
|
|
20240328,174300,1142347540,5820,5820,5820,5820,0
|
|
20240328,174200,1142347540,5820,5820,5820,5820,1225
|
|
20240328,174100,1142347540,5820,5820,5820,5820,0
|
|
20240328,174000,1142347540,5820,5820,5820,5820,0
|
|
20240328,173900,1142347540,5820,5820,5820,5820,0
|
|
20240328,173800,1142347540,5820,5820,5820,5820,0
|
|
20240328,173700,1142347540,5820,5820,5820,5820,0
|
|
20240328,173600,1142347540,5820,5820,5820,5820,0
|
|
20240328,173500,1142347540,5820,5820,5820,5820,0
|
|
20240328,173400,1142347540,5820,5820,5820,5820,0
|
|
20240328,173300,1142347540,5820,5820,5820,5820,0
|
|
20240328,173200,1142347540,5820,5820,5820,5820,0
|
|
20240328,173100,1142347540,5820,5820,5820,5820,0
|
|
20240328,173000,1142347540,5820,5820,5820,5820,0
|
|
20240328,172900,1142347540,5820,5820,5820,5820,0
|
|
20240328,172800,1142347540,5820,5820,5820,5820,0
|
|
20240328,172700,1142347540,5820,5820,5820,5820,0
|
|
20240328,172600,1142347540,5820,5820,5820,5820,0
|
|
20240328,172500,1142347540,5820,5820,5820,5820,0
|
|
20240328,172400,1142347540,5820,5820,5820,5820,0
|
|
20240328,172300,1142347540,5820,5820,5820,5820,0
|
|
20240328,172200,1142347540,5820,5820,5820,5820,0
|
|
20240328,172100,1142347540,5820,5820,5820,5820,0
|
|
20240328,172000,1142347540,5820,5820,5820,5820,0
|
|
20240328,171900,1142347540,5820,5820,5820,5820,0
|
|
20240328,171800,1142347540,5820,5820,5820,5820,0
|
|
20240328,171700,1142347540,5820,5820,5820,5820,0
|
|
20240328,171600,1142347540,5820,5820,5820,5820,0
|
|
20240328,171500,1142347540,5820,5820,5820,5820,0
|
|
20240328,171400,1142347540,5820,5820,5820,5820,0
|
|
20240328,171300,1142347540,5820,5820,5820,5820,0
|
|
20240328,171200,1142347540,5820,5820,5820,5820,1225
|
|
20240328,171100,1142347540,5820,5820,5820,5820,0
|
|
20240328,171000,1142347540,5820,5820,5820,5820,0
|
|
20240328,170900,1142347540,5820,5820,5820,5820,0
|
|
20240328,170800,1142347540,5820,5820,5820,5820,0
|
|
20240328,170700,1142347540,5820,5820,5820,5820,0
|
|
20240328,170600,1142347540,5820,5820,5820,5820,0
|
|
20240328,170500,1142347540,5820,5820,5820,5820,0
|
|
20240328,170400,1142347540,5820,5820,5820,5820,0
|
|
20240328,170300,1142347540,5820,5820,5820,5820,0
|
|
20240328,170200,1142347540,5820,5820,5820,5820,0
|
|
20240328,170100,1142347540,5820,5820,5820,5820,0
|
|
20240328,170000,1142347540,5820,5820,5820,5820,0
|
|
20240328,165900,1142347540,5820,5820,5820,5820,0
|
|
20240328,165800,1142347540,5820,5820,5820,5820,0
|
|
20240328,165700,1142347540,5820,5820,5820,5820,0
|
|
20240328,165600,1142347540,5820,5820,5820,5820,0
|
|
20240328,165500,1142347540,5820,5820,5820,5820,0
|
|
20240328,165400,1142347540,5820,5820,5820,5820,0
|
|
20240328,165300,1142347540,5820,5820,5820,5820,0
|
|
20240328,165200,1142347540,5820,5820,5820,5820,0
|
|
20240328,165100,1142347540,5820,5820,5820,5820,0
|
|
20240328,165000,1142347540,5820,5820,5820,5820,0
|
|
20240328,164900,1142347540,5820,5820,5820,5820,0
|
|
20240328,164800,1142347540,5820,5820,5820,5820,0
|
|
20240328,164700,1142347540,5820,5820,5820,5820,0
|
|
20240328,164600,1142347540,5820,5820,5820,5820,0
|
|
20240328,164500,1142347540,5820,5820,5820,5820,0
|
|
20240328,164400,1142347540,5820,5820,5820,5820,0
|
|
20240328,164300,1142347540,5820,5820,5820,5820,0
|
|
20240328,164200,1142347540,5820,5820,5820,5820,1225
|
|
20240328,164100,1142347540,5820,5820,5820,5820,0
|
|
20240328,164000,1142347540,5820,5820,5820,5820,0
|
|
20240328,163900,1142347540,5820,5820,5820,5820,0
|
|
20240328,163800,1142347540,5820,5820,5820,5820,0
|
|
20240328,163700,1142347540,5820,5820,5820,5820,0
|
|
20240328,163600,1142347540,5820,5820,5820,5820,0
|
|
20240328,163500,1142347540,5820,5820,5820,5820,0
|
|
20240328,163400,1142347540,5820,5820,5820,5820,0
|
|
20240328,163300,1142347540,5820,5820,5820,5820,0
|
|
20240328,163200,1142347540,5820,5820,5820,5820,0
|
|
20240328,163100,1142347540,5820,5820,5820,5820,0
|
|
20240328,163000,1142347540,5820,5820,5820,5820,0
|
|
20240328,162900,1142347540,5820,5820,5820,5820,0
|
|
20240328,162800,1142347540,5820,5820,5820,5820,0
|
|
20240328,162700,1142347540,5820,5820,5820,5820,0
|
|
20240328,162600,1142347540,5820,5820,5820,5820,0
|
|
20240328,162500,1142347540,5820,5820,5820,5820,0
|
|
20240328,162400,1142347540,5820,5820,5820,5820,0
|
|
20240328,162300,1142347540,5820,5820,5820,5820,0
|
|
20240328,162200,1142347540,5820,5820,5820,5820,0
|
|
20240328,162100,1142347540,5820,5820,5820,5820,0
|
|
20240328,162000,1142347540,5820,5820,5820,5820,0
|
|
20240328,161900,1142347540,5820,5820,5820,5820,0
|
|
20240328,161800,1142347540,5820,5820,5820,5820,0
|
|
20240328,161700,1142347540,5820,5820,5820,5820,0
|
|
20240328,161600,1142347540,5820,5820,5820,5820,0
|
|
20240328,161500,1142347540,5820,5820,5820,5820,0
|
|
20240328,161400,1142347540,5820,5820,5820,5820,0
|
|
20240328,161300,1142347540,5820,5820,5820,5820,0
|
|
20240328,161200,1142347540,5820,5820,5820,5820,1225
|
|
20240328,161100,1142347540,5820,5820,5820,5820,0
|
|
20240328,161000,1142347540,5820,5820,5820,5820,0
|
|
20240328,160900,1142347540,5820,5820,5820,5820,0
|
|
20240328,160800,1142347540,5820,5820,5820,5820,0
|
|
20240328,160700,1142347540,5820,5820,5820,5820,0
|
|
20240328,160600,1142347540,5820,5820,5820,5820,0
|
|
20240328,160500,1142347540,5820,5820,5820,5820,0
|
|
20240328,160400,1142347540,5820,5820,5820,5820,0
|
|
20240328,160300,1142347540,5820,5820,5820,5820,0
|
|
20240328,160200,1142347540,5820,5820,5820,5820,0
|
|
20240328,160100,1142347540,5820,5820,5820,5820,0
|
|
20240328,160000,1142347540,5820,5820,5820,5820,0
|
|
20240328,155900,1142347540,5820,5820,5820,5820,0
|
|
20240328,155800,1142347540,5820,5820,5820,5820,0
|
|
20240328,155700,1142347540,5820,5820,5820,5820,0
|
|
20240328,155600,1142347540,5820,5820,5820,5820,0
|
|
20240328,155500,1142347540,5820,5820,5820,5820,0
|
|
20240328,155400,1142347540,5820,5820,5820,5820,0
|
|
20240328,155300,1142347540,5820,5820,5820,5820,0
|
|
20240328,155200,1142347540,5820,5820,5820,5820,0
|
|
20240328,155100,1142347540,5820,5820,5820,5820,0
|
|
20240328,155000,1142347540,5820,5820,5820,5820,0
|
|
20240328,154900,1142347540,5820,5820,5820,5820,0
|
|
20240328,154800,1142347540,5820,5820,5820,5820,0
|
|
20240328,154700,1142347540,5820,5820,5820,5820,0
|
|
20240328,154600,1142347540,5820,5820,5820,5820,0
|
|
20240328,154500,1142347540,5820,5820,5820,5820,0
|
|
20240328,154400,1142347540,5820,5820,5820,5820,0
|
|
20240328,154300,1142347540,5820,5820,5820,5820,0
|
|
20240328,154200,1142347540,5820,5820,5820,5820,1225
|
|
20240328,154100,1142347540,5820,5820,5820,5820,0
|
|
20240328,154000,1142347540,5820,5820,5820,5820,0
|
|
20240328,153900,1142347540,5820,5820,5820,5820,0
|
|
20240328,153800,1142347540,5820,5820,5820,5820,0
|
|
20240328,153700,1142347540,5820,5820,5820,5820,0
|
|
20240328,153600,1142347540,5820,5820,5820,5820,0
|
|
20240328,153500,1142347540,5820,5820,5820,5820,0
|
|
20240328,153400,1142347540,5820,5820,5820,5820,0
|
|
20240328,153300,1142347540,5820,5820,5820,5820,0
|
|
20240328,153200,1142347540,5820,5820,5820,5820,0
|
|
20240328,153100,1142347540,5820,5820,5820,5820,0
|
|
20240328,153000,1142347540,5820,5820,5820,5820,1225
|
|
20240328,152900,1135218040,5820,5820,5820,5820,0
|
|
20240328,152800,1135218040,5820,5820,5820,5820,0
|
|
20240328,152700,1135218040,5820,5820,5820,5820,0
|
|
20240328,152600,1135218040,5820,5820,5820,5820,0
|
|
20240328,152500,1135218040,5820,5820,5820,5820,0
|
|
20240328,152400,1135218040,5820,5820,5820,5820,0
|
|
20240328,152300,1135218040,5820,5820,5820,5820,0
|
|
20240328,152200,1135218040,5820,5820,5820,5820,0
|
|
20240328,152100,1135218040,5820,5820,5820,5820,0
|
|
20240328,152000,1135218040,5820,5820,5820,5820,0
|
|
20240328,151900,1135218040,5820,5840,5840,5820,1110
|
|
20240328,151800,1128757440,5840,5820,5840,5810,265
|
|
20240328,151700,1127213750,5820,5820,5830,5810,1019
|
|
20240328,151600,1121288790,5810,5820,5820,5810,593
|
|
20240328,151500,1117838340,5820,5810,5830,5810,2287
|
|
20240328,151400,1104539500,5810,5820,5820,5810,284
|
|
20240328,151300,1102887920,5810,5820,5820,5810,913
|
|
20240328,151200,1097580140,5810,5830,5830,5810,5864
|
|
20240328,151100,1063465180,5820,5820,5830,5820,276
|
|
20240328,151000,1061858440,5820,5820,5830,5820,356
|
|
20240328,150900,1059784790,5830,5840,5840,5830,2434
|
|
20240328,150800,1045592480,5840,5840,5840,5830,306
|
|
20240328,150700,1043805940,5840,5850,5850,5840,478
|
|
20240328,150600,1041014410,5850,5850,5850,5850,1
|
|
20240328,150500,1041008560,5850,5840,5850,5840,52
|
|
20240328,150400,1040704760,5850,5850,5850,5850,305
|
|
20240328,150300,1038920510,5840,5840,5840,5840,10
|
|
20240328,150200,1038862110,5830,5840,5840,5830,607
|
|
20240328,150100,1035323000,5840,5840,5840,5840,100
|
|
20240328,150000,1034739000,5840,5830,5840,5830,41
|
|
20240328,145900,1034499570,5840,5830,5840,5830,7
|
|
20240328,145800,1034458730,5840,5850,5850,5840,422
|
|
20240328,145700,1031993250,5840,5840,5840,5840,267
|
|
20240328,145600,1030433970,5840,5850,5850,5840,1509
|
|
20240328,145500,1021621270,5850,5850,5850,5850,0
|
|
20240328,145400,1021621270,5850,5850,5850,5850,38
|
|
20240328,145300,1021398970,5850,5840,5850,5840,35
|
|
20240328,145200,1021194520,5840,5840,5860,5840,2184
|
|
20240328,145100,1008400140,5860,5860,5860,5860,2
|
|
20240328,145000,1008388420,5860,5840,5860,5840,130
|
|
20240328,144900,1007628490,5840,5840,5840,5840,14
|
|
20240328,144800,1007546730,5840,5840,5840,5830,2728
|
|
20240328,144700,991631930,5840,5840,5840,5840,171
|
|
20240328,144600,990633290,5830,5840,5840,5830,2590
|
|
20240328,144500,975533470,5840,5840,5840,5840,3
|
|
20240328,144400,975515950,5860,5850,5860,5830,1227
|
|
20240328,144300,968355230,5850,5850,5860,5850,216
|
|
20240328,144200,967091580,5860,5860,5860,5860,39
|
|
20240328,144100,966863040,5860,5830,5860,5830,18
|
|
20240328,144000,966757590,5860,5840,5860,5830,1030
|
|
20240328,143900,960751730,5840,5840,5840,5840,365
|
|
20240328,143800,958620130,5840,5840,5840,5840,56
|
|
20240328,143700,958293090,5860,5850,5860,5840,502
|
|
20240328,143600,955359810,5860,5860,5860,5860,30
|
|
20240328,143500,955184010,5860,5860,5860,5860,30
|
|
20240328,143400,955008210,5860,5860,5860,5850,165
|
|
20240328,143300,954041930,5860,5850,5870,5850,56
|
|
20240328,143200,953713730,5840,5840,5840,5840,19
|
|
20240328,143100,953602770,5870,5840,5870,5840,22
|
|
20240328,143000,953473660,5840,5850,5870,5840,232
|
|
20240328,142900,952118460,5860,5850,5860,5850,292
|
|
20240328,142800,950408320,5850,5850,5850,5850,75
|
|
20240328,142700,949969570,5850,5850,5850,5850,65
|
|
20240328,142600,949589320,5850,5850,5850,5850,83
|
|
20240328,142500,949103770,5850,5840,5850,5840,61
|
|
20240328,142400,948746930,5840,5850,5850,5840,1201
|
|
20240328,142300,941733080,5840,5850,5850,5840,3
|
|
20240328,142200,941715550,5850,5850,5850,5850,56
|
|
20240328,142100,941387950,5850,5840,5850,5840,47
|
|
20240328,142000,941113070,5840,5840,5840,5840,22
|
|
20240328,141900,940984590,5840,5840,5840,5840,21
|
|
20240328,141800,940861950,5840,5840,5840,5840,347
|
|
20240328,141700,938835470,5840,5840,5840,5840,17
|
|
20240328,141600,938736190,5840,5840,5840,5840,2
|
|
20240328,141500,938724510,5840,5840,5840,5840,0
|
|
20240328,141400,938724510,5840,5840,5840,5840,830
|
|
20240328,141300,933877310,5840,5830,5840,5830,57
|
|
20240328,141200,933544530,5830,5840,5840,5830,322
|
|
20240328,141100,931666570,5840,5830,5840,5830,12
|
|
20240328,141000,931596500,5850,5840,5850,5830,560
|
|
20240328,140900,928327910,5840,5840,5840,5840,2
|
|
20240328,140800,928316230,5850,5850,5850,5850,55
|
|
20240328,140700,927994480,5850,5840,5850,5840,338
|
|
20240328,140600,926019560,5840,5840,5840,5840,22
|
|
20240328,140500,925891080,5830,5840,5840,5830,4
|
|
20240328,140400,925867730,5840,5840,5850,5830,416
|
|
20240328,140300,923438300,5840,5840,5840,5840,3317
|
|
20240328,140200,904067020,5840,5860,5860,5840,1423
|
|
20240328,140100,895755460,5860,5880,5880,5840,23
|
|
20240328,140000,895620300,5880,5860,5880,5840,1045
|
|
20240328,135900,889506730,5850,5850,5850,5850,0
|
|
20240328,135800,889506730,5850,5860,5860,5850,2627
|
|
20240328,135700,874134310,5860,5860,5860,5860,1
|
|
20240328,135600,874128450,5860,5860,5860,5860,0
|
|
20240328,135500,874128450,5860,5860,5860,5860,21
|
|
20240328,135400,874005390,5860,5860,5860,5860,1
|
|
20240328,135300,873999530,5860,5860,5860,5860,0
|
|
20240328,135200,873999530,5860,5860,5860,5860,0
|
|
20240328,135100,873999530,5860,5860,5860,5860,511
|
|
20240328,135000,871005070,5860,5870,5880,5860,19
|
|
20240328,134900,870893530,5880,5880,5880,5880,0
|
|
20240328,134800,870893530,5880,5880,5880,5880,2
|
|
20240328,134700,870881770,5860,5860,5860,5860,85
|
|
20240328,134600,870383670,5870,5870,5870,5870,20
|
|
20240328,134500,870266270,5870,5880,5880,5870,420
|
|
20240328,134400,867798870,5890,5880,5890,5880,21
|
|
20240328,134300,867675380,5880,5860,5880,5860,378
|
|
20240328,134200,865452970,5870,5870,5870,5870,0
|
|
20240328,134100,865452970,5870,5870,5870,5870,46
|
|
20240328,134000,865182950,5860,5860,5870,5860,13
|
|
20240328,133900,865106670,5850,5850,5850,5850,0
|
|
20240328,133800,865106670,5850,5850,5850,5850,0
|
|
20240328,133700,865106670,5850,5850,5850,5850,545
|
|
20240328,133600,861918420,5850,5860,5860,5850,2000
|
|
20240328,133500,850217380,5880,5880,5880,5880,30
|
|
20240328,133400,850040980,5860,5870,5870,5860,734
|
|
20240328,133300,845739600,5870,5870,5870,5870,237
|
|
20240328,133200,844348410,5880,5880,5880,5880,50
|
|
20240328,133100,844054410,5880,5880,5880,5880,0
|
|
20240328,133000,844054410,5880,5880,5880,5880,30
|
|
20240328,132900,843878010,5880,5880,5880,5880,13
|
|
20240328,132800,843801570,5880,5880,5880,5880,20
|
|
20240328,132700,843683970,5890,5870,5890,5870,505
|
|
20240328,132600,840719600,5890,5870,5890,5870,3
|
|
20240328,132500,840701970,5870,5870,5890,5870,62
|
|
20240328,132400,840337030,5870,5870,5870,5870,90
|
|
20240328,132300,839808730,5890,5890,5890,5890,1
|
|
20240328,132200,839802840,5870,5870,5870,5870,20
|
|
20240328,132100,839685440,5870,5870,5870,5870,0
|
|
20240328,132000,839685440,5870,5870,5870,5870,2
|
|
20240328,131900,839673700,5870,5870,5870,5870,1
|
|
20240328,131800,839667830,5870,5890,5890,5870,7
|
|
20240328,131700,839626640,5870,5870,5870,5870,20
|
|
20240328,131600,839509240,5850,5890,5890,5850,25
|
|
20240328,131500,839362750,5890,5890,5890,5890,6
|
|
20240328,131400,839327410,5850,5850,5890,5850,306
|
|
20240328,131300,837537270,5870,5850,5870,5850,9022
|
|
20240328,131200,784749570,5840,5850,5850,5840,790
|
|
20240328,131100,780128080,5850,5870,5870,5850,302
|
|
20240328,131000,778355380,5870,5870,5870,5870,21
|
|
20240328,130900,778232110,5850,5850,5850,5850,0
|
|
20240328,130800,778232110,5850,5850,5850,5850,1296
|
|
20240328,130700,770650510,5840,5850,5850,5840,30
|
|
20240328,130600,770475030,5850,5850,5850,5850,803
|
|
20240328,130500,765777480,5850,5850,5850,5850,500
|
|
20240328,130400,762852480,5850,5850,5850,5850,2
|
|
20240328,130300,762840780,5850,5850,5850,5850,0
|
|
20240328,130200,762840780,5850,5860,5860,5850,86
|
|
20240328,130100,762337580,5860,5860,5860,5860,22
|
|
20240328,130000,762208660,5860,5860,5860,5860,79
|
|
20240328,125900,761745720,5860,5850,5860,5850,2
|
|
20240328,125800,761734010,5860,5840,5860,5840,1022
|
|
20240328,125700,755765100,5840,5840,5870,5840,156
|
|
20240328,125600,754849440,5870,5870,5870,5870,100
|
|
20240328,125500,754262440,5840,5870,5870,5840,9214
|
|
20240328,125400,700361710,5870,5870,5870,5870,20
|
|
20240328,125300,700244310,5870,5870,5870,5870,3
|
|
20240328,125200,700226700,5870,5870,5870,5860,22
|
|
20240328,125100,700097570,5870,5870,5870,5870,4
|
|
20240328,125000,700074090,5860,5860,5860,5860,3
|
|
20240328,124900,700056510,5860,5860,5860,5860,5
|
|
20240328,124800,700027210,5870,5870,5870,5860,73
|
|
20240328,124700,699599120,5880,5880,5890,5880,70
|
|
20240328,124600,699187330,5890,5890,5890,5890,0
|
|
20240328,124500,699187330,5890,5870,5890,5870,903
|
|
20240328,124400,693886690,5880,5870,5880,5870,151
|
|
20240328,124300,692999710,5880,5870,5880,5870,1514
|
|
20240328,124200,684110330,5870,5870,5880,5870,1182
|
|
20240328,124100,677171490,5880,5880,5880,5880,0
|
|
20240328,124000,677171490,5880,5880,5890,5880,2210
|
|
20240328,123900,664156760,5870,5870,5870,5870,90
|
|
20240328,123800,663628460,5870,5880,5880,5870,122
|
|
20240328,123700,662911320,5880,5880,5880,5880,0
|
|
20240328,123600,662911320,5880,5880,5880,5880,38
|
|
20240328,123500,662687880,5870,5870,5870,5870,2
|
|
20240328,123400,662676140,5870,5880,5880,5870,119
|
|
20240328,123300,661976960,5880,5860,5880,5860,693
|
|
20240328,123200,657909120,5860,5860,5860,5860,1118
|
|
20240328,123100,651357640,5860,5870,5870,5860,13
|
|
20240328,123000,651281360,5870,5860,5870,5860,635
|
|
20240328,122900,647559240,5860,5850,5860,5850,2256
|
|
20240328,122800,634359460,5850,5860,5860,5850,458
|
|
20240328,122700,631675660,5860,5860,5860,5860,144
|
|
20240328,122600,630831820,5860,5860,5860,5860,0
|
|
20240328,122500,630831820,5860,5860,5860,5860,0
|
|
20240328,122400,630831820,5860,5860,5860,5860,1700
|
|
20240328,122300,620869820,5860,5860,5860,5860,0
|
|
20240328,122200,620869820,5860,5870,5870,5860,2519
|
|
20240328,122100,606107310,5870,5870,5870,5860,69
|
|
20240328,122000,605702310,5870,5870,5870,5870,28
|
|
20240328,121900,605537950,5860,5860,5860,5860,1900
|
|
20240328,121800,594403950,5860,5860,5870,5860,5149
|
|
20240328,121700,564229310,5860,5870,5870,5860,282
|
|
20240328,121600,562576190,5870,5870,5870,5870,0
|
|
20240328,121500,562576190,5870,5870,5870,5870,211
|
|
20240328,121400,561337620,5870,5870,5870,5860,1952
|
|
20240328,121300,549879390,5870,5870,5870,5870,175
|
|
20240328,121200,548852140,5880,5880,5880,5880,701
|
|
20240328,121100,544730260,5890,5890,5890,5890,2
|
|
20240328,121000,544718480,5880,5880,5880,5880,201
|
|
20240328,120900,543536600,5880,5880,5880,5880,1
|
|
20240328,120800,543530720,5870,5870,5870,5870,0
|
|
20240328,120700,543530720,5870,5860,5870,5860,760
|
|
20240328,120600,539069540,5860,5880,5880,5860,3212
|
|
20240328,120500,520212120,5870,5870,5870,5870,2380
|
|
20240328,120400,506241520,5880,5880,5880,5880,0
|
|
20240328,120300,506241520,5880,5880,5880,5880,300
|
|
20240328,120200,504477520,5870,5880,5880,5870,188
|
|
20240328,120100,503373560,5880,5880,5880,5880,151
|
|
20240328,120000,502485680,5870,5870,5870,5870,1
|
|
20240328,115900,502479810,5870,5880,5880,5870,209
|
|
20240328,115800,501250910,5880,5870,5880,5870,147
|
|
20240328,115700,500386570,5870,5870,5870,5870,0
|
|
20240328,115600,500386570,5870,5870,5870,5870,0
|
|
20240328,115500,500386570,5870,5870,5870,5870,0
|
|
20240328,115400,500386570,5870,5880,5880,5870,353
|
|
20240328,115300,498310950,5880,5880,5880,5880,1
|
|
20240328,115200,498305070,5880,5880,5880,5880,2
|
|
20240328,115100,498293310,5880,5880,5880,5880,0
|
|
20240328,115000,498293310,5880,5880,5880,5880,53
|
|
20240328,114900,497981670,5880,5880,5880,5880,28
|
|
20240328,114800,497817030,5880,5880,5880,5880,15
|
|
20240328,114700,497728830,5880,5880,5880,5880,135
|
|
20240328,114600,496935030,5880,5880,5880,5880,109
|
|
20240328,114500,496294110,5880,5880,5880,5880,5
|
|
20240328,114400,496264710,5880,5880,5880,5880,0
|
|
20240328,114300,496264710,5880,5880,5880,5880,1000
|
|
20240328,114200,490384710,5880,5880,5880,5880,545
|
|
20240328,114100,487180110,5890,5890,5890,5890,30
|
|
20240328,114000,487003410,5890,5880,5890,5880,1390
|
|
20240328,113900,478829710,5890,5880,5890,5880,71
|
|
20240328,113800,478412220,5890,5880,5890,5880,61
|
|
20240328,113700,478053440,5880,5890,5890,5880,197
|
|
20240328,113600,476893120,5880,5880,5880,5880,0
|
|
20240328,113500,476893120,5880,5890,5890,5880,24
|
|
20240328,113400,476751800,5890,5880,5890,5880,104
|
|
20240328,113300,476140270,5880,5880,5880,5880,131
|
|
20240328,113200,475369990,5890,5880,5890,5880,215
|
|
20240328,113100,474105770,5880,5880,5880,5880,0
|
|
20240328,113000,474105770,5880,5880,5880,5880,2
|
|
20240328,112900,474094010,5880,5880,5880,5880,0
|
|
20240328,112800,474094010,5880,5880,5880,5880,0
|
|
20240328,112700,474094010,5880,5880,5880,5880,200
|
|
20240328,112600,472918010,5890,5890,5900,5890,101
|
|
20240328,112500,472322520,5900,5900,5900,5900,6
|
|
20240328,112400,472287120,5880,5880,5880,5880,442
|
|
20240328,112300,469688160,5880,5890,5890,5880,1415
|
|
20240328,112200,461365390,5900,5900,5900,5900,0
|
|
20240328,112100,461365390,5900,5900,5900,5900,120
|
|
20240328,112000,460657390,5900,5900,5900,5900,53
|
|
20240328,111900,460344690,5900,5900,5900,5900,35
|
|
20240328,111800,460138190,5900,5900,5900,5900,8
|
|
20240328,111700,460090990,5900,5880,5900,5880,101
|
|
20240328,111600,459497090,5880,5880,5880,5880,37
|
|
20240328,111500,459279530,5880,5880,5880,5880,433
|
|
20240328,111400,456733490,5880,5880,5880,5880,2
|
|
20240328,111300,456721730,5870,5870,5870,5870,0
|
|
20240328,111200,456721730,5870,5890,5890,5870,2598
|
|
20240328,111100,441460300,5900,5900,5900,5900,4834
|
|
20240328,111000,412939700,5900,5890,5900,5890,2233
|
|
20240328,110900,399772840,5890,5880,5890,5880,26
|
|
20240328,110800,399619900,5880,5880,5880,5880,111
|
|
20240328,110700,398967220,5880,5880,5880,5880,535
|
|
20240328,110600,395821420,5880,5890,5890,5880,656
|
|
20240328,110500,391960580,5890,5890,5890,5890,1
|
|
20240328,110400,391954690,5890,5890,5890,5890,105
|
|
20240328,110300,391336240,5890,5890,5890,5890,32
|
|
20240328,110200,391147760,5890,5890,5890,5890,5
|
|
20240328,110100,391118310,5890,5890,5890,5890,0
|
|
20240328,110000,391118310,5890,5890,5890,5890,49
|
|
20240328,105900,390829700,5890,5890,5890,5890,1
|
|
20240328,105800,390823810,5900,5900,5900,5900,0
|
|
20240328,105700,390823810,5900,5880,5900,5880,525
|
|
20240328,105600,387736410,5900,5900,5900,5900,21
|
|
20240328,105500,387612510,5880,5890,5890,5880,298
|
|
20240328,105400,385859250,5900,5900,5900,5900,0
|
|
20240328,105300,385859250,5900,5900,5900,5890,1258
|
|
20240328,105200,378448330,5900,5910,5910,5900,9
|
|
20240328,105100,378395220,5910,5910,5910,5910,100
|
|
20240328,105000,377804220,5910,5910,5910,5910,0
|
|
20240328,104900,377804220,5910,5910,5910,5910,0
|
|
20240328,104800,377804220,5910,5910,5910,5910,8
|
|
20240328,104700,377756940,5910,5910,5910,5910,3
|
|
20240328,104600,377739210,5910,5910,5910,5910,0
|
|
20240328,104500,377739210,5910,5890,5910,5880,1780
|
|
20240328,104400,367270960,5890,5890,5890,5880,232
|
|
20240328,104300,365906180,5900,5900,5900,5900,1
|
|
20240328,104200,365900280,5910,5910,5910,5910,8
|
|
20240328,104100,365853000,5910,5920,5920,5910,220
|
|
20240328,104000,364550800,5920,5880,5920,5880,18
|
|
20240328,103900,364444920,5880,5920,5920,5880,827
|
|
20240328,103800,359573370,5920,5920,5920,5920,1
|
|
20240328,103700,359567450,5920,5920,5920,5920,6
|
|
20240328,103600,359531930,5890,5920,5920,5890,419
|
|
20240328,103500,357061050,5890,5920,5920,5890,300
|
|
20240328,103400,355291050,5920,5920,5920,5920,71
|
|
20240328,103300,354870730,5920,5920,5920,5920,1
|
|
20240328,103200,354864810,5890,5900,5900,5890,80
|
|
20240328,103100,354392960,5920,5920,5920,5920,100
|
|
20240328,103000,353800960,5920,5910,5920,5910,965
|
|
20240328,102900,348088490,5920,5920,5920,5920,4
|
|
20240328,102800,348064810,5890,5900,5900,5890,1823
|
|
20240328,102700,337309890,5900,5900,5900,5900,275
|
|
20240328,102600,335687390,5890,5910,5920,5880,1179
|
|
20240328,102500,328742210,5920,5920,5920,5920,0
|
|
20240328,102400,328742210,5920,5920,5920,5920,13
|
|
20240328,102300,328665250,5920,5920,5920,5920,10
|
|
20240328,102200,328606050,5920,5920,5920,5920,1341
|
|
20240328,102100,320667330,5920,5920,5920,5920,0
|
|
20240328,102000,320667330,5920,5920,5920,5920,5
|
|
20240328,101900,320637730,5910,5910,5910,5910,33
|
|
20240328,101800,320442700,5900,5900,5900,5900,1
|
|
20240328,101700,320436800,5900,5910,5920,5900,368
|
|
20240328,101600,318261500,5900,5900,5900,5900,0
|
|
20240328,101500,318261500,5900,5900,5900,5900,30
|
|
20240328,101400,318084500,5920,5900,5920,5900,102
|
|
20240328,101300,317482640,5890,5890,5890,5890,0
|
|
20240328,101200,317482640,5890,5920,5920,5890,192
|
|
20240328,101100,316348860,5920,5920,5920,5920,48
|
|
20240328,101000,316064700,5900,5900,5930,5900,821
|
|
20240328,100900,311220770,5930,5930,5930,5930,0
|
|
20240328,100800,311220770,5930,5930,5930,5930,117
|
|
20240328,100700,310526960,5930,5930,5930,5930,10
|
|
20240328,100600,310467660,5930,5900,5930,5900,1252
|
|
20240328,100500,303080530,5930,5920,5930,5920,292
|
|
20240328,100400,301350460,5920,5920,5920,5920,1
|
|
20240328,100300,301344540,5890,5910,5910,5890,1499
|
|
20240328,100200,292507380,5890,5910,5910,5890,2651
|
|
20240328,100100,276866890,5910,5920,5920,5910,998
|
|
20240328,100000,270966130,5900,5900,5900,5900,250
|
|
20240328,095900,269491130,5900,5900,5900,5900,67
|
|
20240328,095800,269095830,5900,5900,5900,5900,1
|
|
20240328,095700,269089930,5900,5940,5940,5900,1676
|
|
20240328,095600,259178130,5950,5950,5950,5940,1039
|
|
20240328,095500,253004380,5950,5930,5950,5930,674
|
|
20240328,095400,249003520,5930,5940,5950,5930,528
|
|
20240328,095300,245866590,5940,5940,5940,5930,365
|
|
20240328,095200,243701490,5940,5950,5950,5930,300
|
|
20240328,095100,241919780,5950,5930,5950,5930,395
|
|
20240328,095000,239577330,5940,5940,5940,5940,48
|
|
20240328,094900,239292210,5930,5930,5930,5930,45
|
|
20240328,094800,239025360,5940,5940,5940,5940,77
|
|
20240328,094700,238567980,5940,5950,5950,5940,19
|
|
20240328,094600,238455110,5960,5930,5960,5930,1101
|
|
20240328,094500,231910850,5930,5930,5930,5930,542
|
|
20240328,094400,228696790,5910,5940,5940,5910,367
|
|
20240328,094300,226520440,5940,5930,5940,5930,21
|
|
20240328,094200,226395710,5930,5930,5930,5930,272
|
|
20240328,094100,224782750,5930,5920,5930,5920,732
|
|
20240328,094000,220448610,5910,5910,5910,5910,69
|
|
20240328,093900,220040820,5890,5890,5890,5890,492
|
|
20240328,093800,217142940,5910,5910,5910,5910,100
|
|
20240328,093700,216551940,5880,5900,5910,5880,3515
|
|
20240328,093600,195825290,5900,5900,5910,5900,1050
|
|
20240328,093500,189627100,5900,5900,5900,5900,133
|
|
20240328,093400,188842400,5900,5900,5900,5900,30
|
|
20240328,093300,188665400,5880,5880,5880,5880,673
|
|
20240328,093200,184708160,5880,5900,5900,5880,262
|
|
20240328,093100,183165820,5900,5900,5900,5900,423
|
|
20240328,093000,180670120,5900,5880,5900,5870,492
|
|
20240328,092900,177782000,5870,5880,5880,5870,646
|
|
20240328,092800,173985020,5880,5880,5880,5880,0
|
|
20240328,092700,173985020,5880,5880,5880,5880,200
|
|
20240328,092600,172809020,5870,5880,5880,5870,308
|
|
20240328,092500,170998080,5880,5880,5880,5880,224
|
|
20240328,092400,169680960,5880,5880,5880,5880,20
|
|
20240328,092300,169563360,5880,5880,5880,5880,90
|
|
20240328,092200,169034160,5880,5880,5880,5880,186
|
|
20240328,092100,167940480,5880,5890,5890,5880,14
|
|
20240328,092000,167858130,5880,5900,5900,5880,50
|
|
20240328,091900,167563730,5900,5900,5900,5900,370
|
|
20240328,091800,165380730,5900,5880,5900,5880,191
|
|
20240328,091700,164255550,5880,5880,5880,5870,454
|
|
20240328,091600,161589840,5880,5860,5880,5860,105
|
|
20240328,091500,160973540,5860,5860,5860,5860,80
|
|
20240328,091400,160504740,5860,5880,5880,5860,2533
|
|
20240328,091300,145628770,5890,5900,5900,5890,462
|
|
20240328,091200,142906820,5900,5900,5900,5900,362
|
|
20240328,091100,140771020,5900,5900,5900,5900,163
|
|
20240328,091000,139809320,5900,5900,5910,5900,163
|
|
20240328,090900,138846030,5910,5910,5910,5910,265
|
|
20240328,090800,137279880,5910,5910,5910,5910,189
|
|
20240328,090700,136162890,5880,5890,5900,5880,941
|
|
20240328,090600,130623940,5890,5890,5890,5890,300
|
|
20240328,090500,128856940,5890,5870,5890,5870,18924
|
|
20240328,090400,17603380,5890,5910,5910,5880,206
|
|
20240328,090300,16391750,5890,5910,5910,5880,207
|
|
20240328,090200,15172410,5890,5870,5890,5870,195
|
|
20240328,090100,14023880,5880,5870,5880,5850,2050
|
|
20240328,090000,2015840,5860,5860,5860,5860,344
|