687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,202400,203783210,13080,13080,13080,13080,240
|
|
20240328,202300,203783210,13080,13080,13080,13080,0
|
|
20240328,202200,203783210,13080,13080,13080,13080,0
|
|
20240328,202100,203783210,13080,13080,13080,13080,0
|
|
20240328,202000,203783210,13080,13080,13080,13080,0
|
|
20240328,201900,203783210,13080,13080,13080,13080,0
|
|
20240328,201800,203783210,13080,13080,13080,13080,0
|
|
20240328,201700,203783210,13080,13080,13080,13080,0
|
|
20240328,201600,203783210,13080,13080,13080,13080,0
|
|
20240328,201500,203783210,13080,13080,13080,13080,0
|
|
20240328,201400,203783210,13080,13080,13080,13080,0
|
|
20240328,201300,203783210,13080,13080,13080,13080,0
|
|
20240328,201200,203783210,13080,13080,13080,13080,0
|
|
20240328,201100,203783210,13080,13080,13080,13080,0
|
|
20240328,201000,203783210,13080,13080,13080,13080,0
|
|
20240328,200900,203783210,13080,13080,13080,13080,0
|
|
20240328,200800,203783210,13080,13080,13080,13080,0
|
|
20240328,200700,203783210,13080,13080,13080,13080,0
|
|
20240328,200600,203783210,13080,13080,13080,13080,0
|
|
20240328,200500,203783210,13080,13080,13080,13080,0
|
|
20240328,200400,203783210,13080,13080,13080,13080,0
|
|
20240328,200300,203783210,13080,13080,13080,13080,0
|
|
20240328,200200,203783210,13080,13080,13080,13080,0
|
|
20240328,200100,203783210,13080,13080,13080,13080,0
|
|
20240328,200000,203783210,13080,13080,13080,13080,0
|
|
20240328,195900,203783210,13080,13080,13080,13080,0
|
|
20240328,195800,203783210,13080,13080,13080,13080,0
|
|
20240328,195700,203783210,13080,13080,13080,13080,0
|
|
20240328,195600,203783210,13080,13080,13080,13080,0
|
|
20240328,195500,203783210,13080,13080,13080,13080,0
|
|
20240328,195400,203783210,13080,13080,13080,13080,240
|
|
20240328,195300,203783210,13080,13080,13080,13080,0
|
|
20240328,195200,203783210,13080,13080,13080,13080,0
|
|
20240328,195100,203783210,13080,13080,13080,13080,0
|
|
20240328,195000,203783210,13080,13080,13080,13080,0
|
|
20240328,194900,203783210,13080,13080,13080,13080,0
|
|
20240328,194800,203783210,13080,13080,13080,13080,0
|
|
20240328,194700,203783210,13080,13080,13080,13080,0
|
|
20240328,194600,203783210,13080,13080,13080,13080,0
|
|
20240328,194500,203783210,13080,13080,13080,13080,0
|
|
20240328,194400,203783210,13080,13080,13080,13080,0
|
|
20240328,194300,203783210,13080,13080,13080,13080,0
|
|
20240328,194200,203783210,13080,13080,13080,13080,0
|
|
20240328,194100,203783210,13080,13080,13080,13080,0
|
|
20240328,194000,203783210,13080,13080,13080,13080,0
|
|
20240328,193900,203783210,13080,13080,13080,13080,0
|
|
20240328,193800,203783210,13080,13080,13080,13080,0
|
|
20240328,193700,203783210,13080,13080,13080,13080,0
|
|
20240328,193600,203783210,13080,13080,13080,13080,0
|
|
20240328,193500,203783210,13080,13080,13080,13080,0
|
|
20240328,193400,203783210,13080,13080,13080,13080,0
|
|
20240328,193300,203783210,13080,13080,13080,13080,0
|
|
20240328,193200,203783210,13080,13080,13080,13080,0
|
|
20240328,193100,203783210,13080,13080,13080,13080,0
|
|
20240328,193000,203783210,13080,13080,13080,13080,0
|
|
20240328,192900,203783210,13080,13080,13080,13080,0
|
|
20240328,192800,203783210,13080,13080,13080,13080,0
|
|
20240328,192700,203783210,13080,13080,13080,13080,0
|
|
20240328,192600,203783210,13080,13080,13080,13080,0
|
|
20240328,192500,203783210,13080,13080,13080,13080,0
|
|
20240328,192400,203783210,13080,13080,13080,13080,240
|
|
20240328,192300,203783210,13080,13080,13080,13080,0
|
|
20240328,192200,203783210,13080,13080,13080,13080,0
|
|
20240328,192100,203783210,13080,13080,13080,13080,0
|
|
20240328,192000,203783210,13080,13080,13080,13080,0
|
|
20240328,191900,203783210,13080,13080,13080,13080,0
|
|
20240328,191800,203783210,13080,13080,13080,13080,0
|
|
20240328,191700,203783210,13080,13080,13080,13080,0
|
|
20240328,191600,203783210,13080,13080,13080,13080,0
|
|
20240328,191500,203783210,13080,13080,13080,13080,0
|
|
20240328,191400,203783210,13080,13080,13080,13080,0
|
|
20240328,191300,203783210,13080,13080,13080,13080,0
|
|
20240328,191200,203783210,13080,13080,13080,13080,0
|
|
20240328,191100,203783210,13080,13080,13080,13080,0
|
|
20240328,191000,203783210,13080,13080,13080,13080,0
|
|
20240328,190900,203783210,13080,13080,13080,13080,0
|
|
20240328,190800,203783210,13080,13080,13080,13080,0
|
|
20240328,190700,203783210,13080,13080,13080,13080,0
|
|
20240328,190600,203783210,13080,13080,13080,13080,0
|
|
20240328,190500,203783210,13080,13080,13080,13080,0
|
|
20240328,190400,203783210,13080,13080,13080,13080,0
|
|
20240328,190300,203783210,13080,13080,13080,13080,0
|
|
20240328,190200,203783210,13080,13080,13080,13080,0
|
|
20240328,190100,203783210,13080,13080,13080,13080,0
|
|
20240328,190000,203783210,13080,13080,13080,13080,0
|
|
20240328,185900,203783210,13080,13080,13080,13080,0
|
|
20240328,185800,203783210,13080,13080,13080,13080,0
|
|
20240328,185700,203783210,13080,13080,13080,13080,0
|
|
20240328,185600,203783210,13080,13080,13080,13080,0
|
|
20240328,185500,203783210,13080,13080,13080,13080,0
|
|
20240328,185400,203783210,13080,13080,13080,13080,240
|
|
20240328,185300,203783210,13080,13080,13080,13080,0
|
|
20240328,185200,203783210,13080,13080,13080,13080,0
|
|
20240328,185100,203783210,13080,13080,13080,13080,0
|
|
20240328,185000,203783210,13080,13080,13080,13080,0
|
|
20240328,184900,203783210,13080,13080,13080,13080,0
|
|
20240328,184800,203783210,13080,13080,13080,13080,0
|
|
20240328,184700,203783210,13080,13080,13080,13080,0
|
|
20240328,184600,203783210,13080,13080,13080,13080,0
|
|
20240328,184500,203783210,13080,13080,13080,13080,0
|
|
20240328,184400,203783210,13080,13080,13080,13080,0
|
|
20240328,184300,203783210,13080,13080,13080,13080,0
|
|
20240328,184200,203783210,13080,13080,13080,13080,0
|
|
20240328,184100,203783210,13080,13080,13080,13080,0
|
|
20240328,184000,203783210,13080,13080,13080,13080,0
|
|
20240328,183900,203783210,13080,13080,13080,13080,0
|
|
20240328,183800,203783210,13080,13080,13080,13080,0
|
|
20240328,183700,203783210,13080,13080,13080,13080,0
|
|
20240328,183600,203783210,13080,13080,13080,13080,0
|
|
20240328,183500,203783210,13080,13080,13080,13080,0
|
|
20240328,183400,203783210,13080,13080,13080,13080,0
|
|
20240328,183300,203783210,13080,13080,13080,13080,0
|
|
20240328,183200,203783210,13080,13080,13080,13080,0
|
|
20240328,183100,203783210,13080,13080,13080,13080,0
|
|
20240328,183000,203783210,13080,13080,13080,13080,0
|
|
20240328,182900,203783210,13080,13080,13080,13080,0
|
|
20240328,182800,203783210,13080,13080,13080,13080,0
|
|
20240328,182700,203783210,13080,13080,13080,13080,0
|
|
20240328,182600,203783210,13080,13080,13080,13080,0
|
|
20240328,182500,203783210,13080,13080,13080,13080,0
|
|
20240328,182400,203783210,13080,13080,13080,13080,240
|
|
20240328,182300,203783210,13080,13080,13080,13080,0
|
|
20240328,182200,203783210,13080,13080,13080,13080,0
|
|
20240328,182100,203783210,13080,13080,13080,13080,0
|
|
20240328,182000,203783210,13080,13080,13080,13080,0
|
|
20240328,181900,203783210,13080,13080,13080,13080,0
|
|
20240328,181800,203783210,13080,13080,13080,13080,0
|
|
20240328,181700,203783210,13080,13080,13080,13080,0
|
|
20240328,181600,203783210,13080,13080,13080,13080,0
|
|
20240328,181500,203783210,13080,13080,13080,13080,0
|
|
20240328,181400,203783210,13080,13080,13080,13080,0
|
|
20240328,181300,203783210,13080,13080,13080,13080,0
|
|
20240328,181200,203783210,13080,13080,13080,13080,0
|
|
20240328,181100,203783210,13080,13080,13080,13080,0
|
|
20240328,181000,203783210,13080,13080,13080,13080,0
|
|
20240328,180900,203783210,13080,13080,13080,13080,0
|
|
20240328,180800,203783210,13080,13080,13080,13080,0
|
|
20240328,180700,203783210,13080,13080,13080,13080,0
|
|
20240328,180600,203783210,13080,13080,13080,13080,0
|
|
20240328,180500,203783210,13080,13080,13080,13080,0
|
|
20240328,180400,203783210,13080,13080,13080,13080,0
|
|
20240328,180300,203783210,13080,13080,13080,13080,0
|
|
20240328,180200,203783210,13080,13080,13080,13080,0
|
|
20240328,180100,203783210,13080,13080,13080,13080,0
|
|
20240328,180000,203783210,13080,13080,13080,13080,0
|
|
20240328,175900,203783210,13080,13080,13080,13080,0
|
|
20240328,175800,203783210,13080,13080,13080,13080,0
|
|
20240328,175700,203783210,13080,13080,13080,13080,0
|
|
20240328,175600,203783210,13080,13080,13080,13080,0
|
|
20240328,175500,203783210,13080,13080,13080,13080,0
|
|
20240328,175400,203783210,13080,13080,13080,13080,240
|
|
20240328,175300,203783210,13080,13080,13080,13080,0
|
|
20240328,175200,203783210,13080,13080,13080,13080,0
|
|
20240328,175100,203783210,13080,13080,13080,13080,0
|
|
20240328,175000,203783210,13080,13080,13080,13080,0
|
|
20240328,174900,203783210,13080,13080,13080,13080,0
|
|
20240328,174800,203783210,13080,13080,13080,13080,0
|
|
20240328,174700,203783210,13080,13080,13080,13080,0
|
|
20240328,174600,203783210,13080,13080,13080,13080,0
|
|
20240328,174500,203783210,13080,13080,13080,13080,0
|
|
20240328,174400,203783210,13080,13080,13080,13080,0
|
|
20240328,174300,203783210,13080,13080,13080,13080,0
|
|
20240328,174200,203783210,13080,13080,13080,13080,0
|
|
20240328,174100,203783210,13080,13080,13080,13080,0
|
|
20240328,174000,203783210,13080,13080,13080,13080,0
|
|
20240328,173900,203783210,13080,13080,13080,13080,0
|
|
20240328,173800,203783210,13080,13080,13080,13080,0
|
|
20240328,173700,203783210,13080,13080,13080,13080,0
|
|
20240328,173600,203783210,13080,13080,13080,13080,0
|
|
20240328,173500,203783210,13080,13080,13080,13080,0
|
|
20240328,173400,203783210,13080,13080,13080,13080,0
|
|
20240328,173300,203783210,13080,13080,13080,13080,0
|
|
20240328,173200,203783210,13080,13080,13080,13080,0
|
|
20240328,173100,203783210,13080,13080,13080,13080,0
|
|
20240328,173000,203783210,13080,13080,13080,13080,0
|
|
20240328,172900,203783210,13080,13080,13080,13080,0
|
|
20240328,172800,203783210,13080,13080,13080,13080,0
|
|
20240328,172700,203783210,13080,13080,13080,13080,0
|
|
20240328,172600,203783210,13080,13080,13080,13080,0
|
|
20240328,172500,203783210,13080,13080,13080,13080,0
|
|
20240328,172400,203783210,13080,13080,13080,13080,240
|
|
20240328,172300,203783210,13080,13080,13080,13080,0
|
|
20240328,172200,203783210,13080,13080,13080,13080,0
|
|
20240328,172100,203783210,13080,13080,13080,13080,0
|
|
20240328,172000,203783210,13080,13080,13080,13080,0
|
|
20240328,171900,203783210,13080,13080,13080,13080,0
|
|
20240328,171800,203783210,13080,13080,13080,13080,0
|
|
20240328,171700,203783210,13080,13080,13080,13080,0
|
|
20240328,171600,203783210,13080,13080,13080,13080,0
|
|
20240328,171500,203783210,13080,13080,13080,13080,0
|
|
20240328,171400,203783210,13080,13080,13080,13080,0
|
|
20240328,171300,203783210,13080,13080,13080,13080,0
|
|
20240328,171200,203783210,13080,13080,13080,13080,0
|
|
20240328,171100,203783210,13080,13080,13080,13080,0
|
|
20240328,171000,203783210,13080,13080,13080,13080,0
|
|
20240328,170900,203783210,13080,13080,13080,13080,0
|
|
20240328,170800,203783210,13080,13080,13080,13080,0
|
|
20240328,170700,203783210,13080,13080,13080,13080,0
|
|
20240328,170600,203783210,13080,13080,13080,13080,0
|
|
20240328,170500,203783210,13080,13080,13080,13080,0
|
|
20240328,170400,203783210,13080,13080,13080,13080,0
|
|
20240328,170300,203783210,13080,13080,13080,13080,0
|
|
20240328,170200,203783210,13080,13080,13080,13080,0
|
|
20240328,170100,203783210,13080,13080,13080,13080,0
|
|
20240328,170000,203783210,13080,13080,13080,13080,0
|
|
20240328,165900,203783210,13080,13080,13080,13080,0
|
|
20240328,165800,203783210,13080,13080,13080,13080,0
|
|
20240328,165700,203783210,13080,13080,13080,13080,0
|
|
20240328,165600,203783210,13080,13080,13080,13080,0
|
|
20240328,165500,203783210,13080,13080,13080,13080,0
|
|
20240328,165400,203783210,13080,13080,13080,13080,240
|
|
20240328,165300,203783210,13080,13080,13080,13080,0
|
|
20240328,165200,203783210,13080,13080,13080,13080,0
|
|
20240328,165100,203783210,13080,13080,13080,13080,0
|
|
20240328,165000,203783210,13080,13080,13080,13080,0
|
|
20240328,164900,203783210,13080,13080,13080,13080,0
|
|
20240328,164800,203783210,13080,13080,13080,13080,0
|
|
20240328,164700,203783210,13080,13080,13080,13080,0
|
|
20240328,164600,203783210,13080,13080,13080,13080,0
|
|
20240328,164500,203783210,13080,13080,13080,13080,0
|
|
20240328,164400,203783210,13080,13080,13080,13080,0
|
|
20240328,164300,203783210,13080,13080,13080,13080,0
|
|
20240328,164200,203783210,13080,13080,13080,13080,0
|
|
20240328,164100,203783210,13080,13080,13080,13080,0
|
|
20240328,164000,203783210,13080,13080,13080,13080,0
|
|
20240328,163900,203783210,13080,13080,13080,13080,0
|
|
20240328,163800,203783210,13080,13080,13080,13080,0
|
|
20240328,163700,203783210,13080,13080,13080,13080,0
|
|
20240328,163600,203783210,13080,13080,13080,13080,0
|
|
20240328,163500,203783210,13080,13080,13080,13080,0
|
|
20240328,163400,203783210,13080,13080,13080,13080,0
|
|
20240328,163300,203783210,13080,13080,13080,13080,0
|
|
20240328,163200,203783210,13080,13080,13080,13080,0
|
|
20240328,163100,203783210,13080,13080,13080,13080,0
|
|
20240328,163000,203783210,13080,13080,13080,13080,0
|
|
20240328,162900,203783210,13080,13080,13080,13080,0
|
|
20240328,162800,203783210,13080,13080,13080,13080,0
|
|
20240328,162700,203783210,13080,13080,13080,13080,0
|
|
20240328,162600,203783210,13080,13080,13080,13080,0
|
|
20240328,162500,203783210,13080,13080,13080,13080,0
|
|
20240328,162400,203783210,13080,13080,13080,13080,240
|
|
20240328,162300,203783210,13080,13080,13080,13080,0
|
|
20240328,162200,203783210,13080,13080,13080,13080,0
|
|
20240328,162100,203783210,13080,13080,13080,13080,0
|
|
20240328,162000,203783210,13080,13080,13080,13080,0
|
|
20240328,161900,203783210,13080,13080,13080,13080,0
|
|
20240328,161800,203783210,13080,13080,13080,13080,0
|
|
20240328,161700,203783210,13080,13080,13080,13080,0
|
|
20240328,161600,203783210,13080,13080,13080,13080,0
|
|
20240328,161500,203783210,13080,13080,13080,13080,0
|
|
20240328,161400,203783210,13080,13080,13080,13080,0
|
|
20240328,161300,203783210,13080,13080,13080,13080,0
|
|
20240328,161200,203783210,13080,13080,13080,13080,0
|
|
20240328,161100,203783210,13080,13080,13080,13080,0
|
|
20240328,161000,203783210,13080,13080,13080,13080,0
|
|
20240328,160900,203783210,13080,13080,13080,13080,0
|
|
20240328,160800,203783210,13080,13080,13080,13080,0
|
|
20240328,160700,203783210,13080,13080,13080,13080,0
|
|
20240328,160600,203783210,13080,13080,13080,13080,0
|
|
20240328,160500,203783210,13080,13080,13080,13080,0
|
|
20240328,160400,203783210,13080,13080,13080,13080,0
|
|
20240328,160300,203783210,13080,13080,13080,13080,0
|
|
20240328,160200,203783210,13080,13080,13080,13080,0
|
|
20240328,160100,203783210,13080,13080,13080,13080,0
|
|
20240328,160000,203783210,13080,13080,13080,13080,0
|
|
20240328,155900,203783210,13080,13080,13080,13080,0
|
|
20240328,155800,203783210,13080,13080,13080,13080,0
|
|
20240328,155700,203783210,13080,13080,13080,13080,0
|
|
20240328,155600,203783210,13080,13080,13080,13080,0
|
|
20240328,155500,203783210,13080,13080,13080,13080,0
|
|
20240328,155400,203783210,13080,13080,13080,13080,240
|
|
20240328,155300,203783210,13080,13080,13080,13080,0
|
|
20240328,155200,203783210,13080,13080,13080,13080,0
|
|
20240328,155100,203783210,13080,13080,13080,13080,0
|
|
20240328,155000,203783210,13080,13080,13080,13080,0
|
|
20240328,154900,203783210,13080,13080,13080,13080,0
|
|
20240328,154800,203783210,13080,13080,13080,13080,0
|
|
20240328,154700,203783210,13080,13080,13080,13080,0
|
|
20240328,154600,203783210,13080,13080,13080,13080,0
|
|
20240328,154500,203783210,13080,13080,13080,13080,0
|
|
20240328,154400,203783210,13080,13080,13080,13080,0
|
|
20240328,154300,203783210,13080,13080,13080,13080,0
|
|
20240328,154200,203783210,13080,13080,13080,13080,0
|
|
20240328,154100,203783210,13080,13080,13080,13080,0
|
|
20240328,154000,203783210,13080,13080,13080,13080,0
|
|
20240328,153900,203783210,13080,13080,13080,13080,0
|
|
20240328,153800,203783210,13080,13080,13080,13080,0
|
|
20240328,153700,203783210,13080,13080,13080,13080,0
|
|
20240328,153600,203783210,13080,13080,13080,13080,0
|
|
20240328,153500,203783210,13080,13080,13080,13080,0
|
|
20240328,153400,203783210,13080,13080,13080,13080,0
|
|
20240328,153300,203783210,13080,13080,13080,13080,0
|
|
20240328,153200,203783210,13080,13080,13080,13080,0
|
|
20240328,153100,203783210,13080,13080,13080,13080,0
|
|
20240328,153000,203783210,13080,13080,13080,13080,240
|
|
20240328,152900,200644010,13080,13080,13080,13080,0
|
|
20240328,152800,200644010,13080,13080,13080,13080,0
|
|
20240328,152700,200644010,13080,13080,13080,13080,0
|
|
20240328,152600,200644010,13080,13080,13080,13080,0
|
|
20240328,152500,200644010,13080,13080,13080,13080,0
|
|
20240328,152400,200644010,13080,13080,13080,13080,0
|
|
20240328,152300,200644010,13080,13080,13080,13080,0
|
|
20240328,152200,200644010,13080,13080,13080,13080,0
|
|
20240328,152100,200644010,13080,13080,13080,13080,0
|
|
20240328,152000,200644010,13080,13080,13080,13080,0
|
|
20240328,151900,200644010,13080,13080,13080,13080,15
|
|
20240328,151800,200447810,13080,13080,13080,13080,20
|
|
20240328,151700,200186210,13090,13090,13090,13090,0
|
|
20240328,151600,200186210,13090,13090,13090,13090,0
|
|
20240328,151500,200186210,13090,13090,13090,13090,49
|
|
20240328,151400,199544800,13090,13080,13090,13080,22
|
|
20240328,151300,199256940,13080,13080,13080,13080,5
|
|
20240328,151200,199191540,13080,13080,13080,13080,100
|
|
20240328,151100,197883540,13080,13080,13080,13080,1
|
|
20240328,151000,197870460,13080,13080,13080,13080,12
|
|
20240328,150900,197713500,13080,13080,13080,13080,150
|
|
20240328,150800,195751500,13090,13090,13090,13090,10
|
|
20240328,150700,195620600,13080,13080,13080,13080,9
|
|
20240328,150600,195502880,13080,13080,13080,13080,52
|
|
20240328,150500,194822720,13090,13090,13090,13090,0
|
|
20240328,150400,194822720,13090,13090,13090,13090,10
|
|
20240328,150300,194691820,13080,13080,13080,13080,0
|
|
20240328,150200,194691820,13080,13080,13080,13080,0
|
|
20240328,150100,194691820,13080,13080,13080,13080,3
|
|
20240328,150000,194652580,13090,13090,13090,13090,1
|
|
20240328,145900,194639490,13080,13080,13080,13080,12
|
|
20240328,145800,194482530,13090,13090,13090,13090,4
|
|
20240328,145700,194430170,13080,13080,13080,13080,0
|
|
20240328,145600,194430170,13080,13080,13080,13080,0
|
|
20240328,145500,194430170,13080,13090,13090,13080,20
|
|
20240328,145400,194168420,13080,13080,13080,13080,4
|
|
20240328,145300,194116100,13080,13080,13080,13080,4
|
|
20240328,145200,194063780,13080,13080,13080,13080,225
|
|
20240328,145100,191120780,13070,13070,13070,13070,115
|
|
20240328,145000,189617730,13070,13070,13070,13070,0
|
|
20240328,144900,189617730,13070,13070,13070,13070,0
|
|
20240328,144800,189617730,13070,13070,13070,13070,0
|
|
20240328,144700,189617730,13070,13080,13080,13070,14
|
|
20240328,144600,189434700,13080,13080,13080,13080,5
|
|
20240328,144500,189369300,13080,13080,13080,13080,0
|
|
20240328,144400,189369300,13080,13080,13080,13080,0
|
|
20240328,144300,189369300,13080,13080,13080,13080,0
|
|
20240328,144200,189369300,13080,13080,13080,13080,0
|
|
20240328,144100,189369300,13080,13080,13080,13080,0
|
|
20240328,144000,189369300,13080,13080,13080,13080,5
|
|
20240328,143900,189303900,13080,13080,13080,13080,30
|
|
20240328,143800,188911500,13070,13070,13070,13070,0
|
|
20240328,143700,188911500,13070,13080,13080,13070,161
|
|
20240328,143600,186806030,13090,13090,13090,13090,0
|
|
20240328,143500,186806030,13090,13090,13090,13090,1
|
|
20240328,143400,186792940,13090,13090,13090,13090,3
|
|
20240328,143300,186753670,13090,13090,13090,13090,0
|
|
20240328,143200,186753670,13090,13090,13090,13090,2
|
|
20240328,143100,186727490,13090,13090,13090,13090,0
|
|
20240328,143000,186727490,13090,13090,13090,13090,0
|
|
20240328,142900,186727490,13090,13090,13090,13090,5
|
|
20240328,142800,186662040,13080,13080,13080,13080,0
|
|
20240328,142700,186662040,13080,13080,13080,13080,100
|
|
20240328,142600,185354040,13090,13090,13090,13090,0
|
|
20240328,142500,185354040,13090,13090,13090,13090,0
|
|
20240328,142400,185354040,13090,13090,13090,13090,0
|
|
20240328,142300,185354040,13090,13090,13090,13090,5
|
|
20240328,142200,185288590,13090,13090,13090,13090,2
|
|
20240328,142100,185262410,13090,13090,13090,13090,0
|
|
20240328,142000,185262410,13090,13090,13090,13090,0
|
|
20240328,141900,185262410,13090,13090,13090,13090,187
|
|
20240328,141800,182814580,13100,13100,13100,13100,0
|
|
20240328,141700,182814580,13100,13100,13100,13100,2
|
|
20240328,141600,182788380,13090,13090,13090,13090,0
|
|
20240328,141500,182788380,13090,13090,13090,13090,1
|
|
20240328,141400,182775290,13090,13090,13090,13090,0
|
|
20240328,141300,182775290,13090,13090,13090,13090,0
|
|
20240328,141200,182775290,13090,13090,13090,13090,0
|
|
20240328,141100,182775290,13090,13090,13090,13090,0
|
|
20240328,141000,182775290,13090,13090,13090,13090,253
|
|
20240328,140900,179463520,13090,13090,13090,13090,0
|
|
20240328,140800,179463520,13090,13090,13090,13090,0
|
|
20240328,140700,179463520,13090,13090,13090,13090,5
|
|
20240328,140600,179398070,13090,13090,13090,13090,0
|
|
20240328,140500,179398070,13090,13090,13090,13090,0
|
|
20240328,140400,179398070,13090,13090,13090,13090,155
|
|
20240328,140300,177369120,13090,13090,13090,13090,0
|
|
20240328,140200,177369120,13090,13090,13090,13090,0
|
|
20240328,140100,177369120,13090,13090,13090,13090,0
|
|
20240328,140000,177369120,13090,13090,13090,13090,0
|
|
20240328,135900,177369120,13090,13090,13090,13090,1
|
|
20240328,135800,177356030,13090,13090,13090,13090,0
|
|
20240328,135700,177356030,13090,13090,13090,13090,0
|
|
20240328,135600,177356030,13090,13090,13090,13090,0
|
|
20240328,135500,177356030,13090,13090,13090,13090,7
|
|
20240328,135400,177264400,13080,13080,13080,13080,0
|
|
20240328,135300,177264400,13080,13080,13080,13080,0
|
|
20240328,135200,177264400,13080,13080,13080,13080,0
|
|
20240328,135100,177264400,13080,13080,13080,13080,0
|
|
20240328,135000,177264400,13080,13080,13080,13080,170
|
|
20240328,134900,175040800,13070,13070,13070,13070,0
|
|
20240328,134800,175040800,13070,13070,13070,13070,0
|
|
20240328,134700,175040800,13070,13070,13070,13070,56
|
|
20240328,134600,174308880,13080,13080,13080,13080,7
|
|
20240328,134500,174217320,13080,13080,13080,13080,5
|
|
20240328,134400,174151920,13080,13080,13080,13080,0
|
|
20240328,134300,174151920,13080,13080,13080,13080,3
|
|
20240328,134200,174112680,13080,13080,13080,13080,1
|
|
20240328,134100,174099600,13080,13080,13080,13080,0
|
|
20240328,134000,174099600,13080,13080,13080,13080,21
|
|
20240328,133900,173824920,13080,13080,13080,13080,2
|
|
20240328,133800,173798760,13080,13080,13080,13080,33
|
|
20240328,133700,173367120,13080,13080,13080,13080,0
|
|
20240328,133600,173367120,13080,13080,13080,13080,0
|
|
20240328,133500,173367120,13080,13080,13080,13080,0
|
|
20240328,133400,173367120,13080,13080,13080,13080,0
|
|
20240328,133300,173367120,13080,13080,13080,13080,0
|
|
20240328,133200,173367120,13080,13080,13080,13080,10
|
|
20240328,133100,173236320,13080,13080,13080,13080,0
|
|
20240328,133000,173236320,13080,13080,13080,13080,0
|
|
20240328,132900,173236320,13080,13080,13080,13080,20
|
|
20240328,132800,172974720,13080,13080,13080,13080,30
|
|
20240328,132700,172582320,13060,13060,13060,13060,119
|
|
20240328,132600,171028180,13060,13060,13060,13060,3
|
|
20240328,132500,170989000,13060,13070,13070,13060,631
|
|
20240328,132400,162746900,13070,13070,13070,13070,0
|
|
20240328,132300,162746900,13070,13070,13070,13070,1
|
|
20240328,132200,162733830,13070,13070,13070,13070,37
|
|
20240328,132100,162250240,13070,13070,13070,13070,163
|
|
20240328,132000,160119830,13070,13070,13070,13070,0
|
|
20240328,131900,160119830,13070,13070,13070,13070,0
|
|
20240328,131800,160119830,13070,13070,13070,13070,100
|
|
20240328,131700,158812830,13070,13070,13070,13070,0
|
|
20240328,131600,158812830,13070,13090,13090,13070,381
|
|
20240328,131500,153831540,13090,13090,13090,13090,10
|
|
20240328,131400,153700640,13120,13120,13120,13120,0
|
|
20240328,131300,153700640,13120,13120,13120,13120,0
|
|
20240328,131200,153700640,13120,13120,13120,13120,6
|
|
20240328,131100,153621920,13120,13120,13120,13120,6
|
|
20240328,131000,153543200,13080,13080,13080,13080,0
|
|
20240328,130900,153543200,13080,13080,13080,13080,0
|
|
20240328,130800,153543200,13080,13120,13120,13080,92
|
|
20240328,130700,152337920,13120,13120,13120,13120,2
|
|
20240328,130600,152311680,13120,13120,13120,13120,0
|
|
20240328,130500,152311680,13120,13120,13120,13120,0
|
|
20240328,130400,152311680,13120,13120,13120,13120,0
|
|
20240328,130300,152311680,13120,13120,13120,13120,0
|
|
20240328,130200,152311680,13120,13120,13120,13120,0
|
|
20240328,130100,152311680,13120,13120,13120,13120,0
|
|
20240328,130000,152311680,13120,13120,13120,13120,6
|
|
20240328,125900,152232960,13100,13100,13100,13100,2
|
|
20240328,125800,152206760,13120,13120,13120,13120,0
|
|
20240328,125700,152206760,13120,13120,13120,13120,0
|
|
20240328,125600,152206760,13120,13120,13120,13120,0
|
|
20240328,125500,152206760,13120,13120,13120,13120,0
|
|
20240328,125400,152206760,13120,13120,13120,13120,0
|
|
20240328,125300,152206760,13120,13120,13120,13120,0
|
|
20240328,125200,152206760,13120,13120,13120,13120,0
|
|
20240328,125100,152206760,13120,13120,13120,13120,1
|
|
20240328,125000,152193640,13060,13060,13060,13060,0
|
|
20240328,124900,152193640,13060,13060,13060,13060,0
|
|
20240328,124800,152193640,13060,13060,13060,13060,0
|
|
20240328,124700,152193640,13060,13060,13060,13060,0
|
|
20240328,124600,152193640,13060,13060,13060,13060,0
|
|
20240328,124500,152193640,13060,13070,13070,13060,110
|
|
20240328,124400,150756940,13090,13090,13090,13090,11
|
|
20240328,124300,150612950,13060,13070,13070,13060,935
|
|
20240328,124200,138399550,13080,13100,13100,13070,1436
|
|
20240328,124100,119600860,13110,13110,13110,13110,0
|
|
20240328,124000,119600860,13110,13110,13110,13110,161
|
|
20240328,123900,117490150,13110,13110,13110,13110,15
|
|
20240328,123800,117293500,13110,13110,13110,13110,1
|
|
20240328,123700,117280390,13110,13110,13110,13100,259
|
|
20240328,123600,113887240,13100,13100,13100,13100,44
|
|
20240328,123500,113310840,13100,13100,13100,13100,256
|
|
20240328,123400,109957240,13100,13100,13100,13100,0
|
|
20240328,123300,109957240,13100,13100,13100,13100,0
|
|
20240328,123200,109957240,13100,13100,13100,13100,0
|
|
20240328,123100,109957240,13100,13100,13100,13100,0
|
|
20240328,123000,109957240,13100,13100,13100,13100,0
|
|
20240328,122900,109957240,13100,13110,13110,13100,970
|
|
20240328,122800,97249640,13120,13120,13120,13120,0
|
|
20240328,122700,97249640,13120,13120,13120,13120,1
|
|
20240328,122600,97236520,13120,13120,13120,13120,0
|
|
20240328,122500,97236520,13120,13120,13120,13120,10
|
|
20240328,122400,97105320,13130,13130,13130,13130,0
|
|
20240328,122300,97105320,13130,13130,13130,13130,0
|
|
20240328,122200,97105320,13130,13130,13130,13130,0
|
|
20240328,122100,97105320,13130,13130,13130,13130,0
|
|
20240328,122000,97105320,13130,13130,13130,13130,5
|
|
20240328,121900,97039670,13110,13110,13110,13110,11
|
|
20240328,121800,96895460,13110,13110,13110,13110,0
|
|
20240328,121700,96895460,13110,13110,13110,13110,70
|
|
20240328,121600,95977760,13120,13120,13120,13120,0
|
|
20240328,121500,95977760,13120,13120,13120,13120,0
|
|
20240328,121400,95977760,13120,13120,13120,13120,0
|
|
20240328,121300,95977760,13120,13120,13120,13120,0
|
|
20240328,121200,95977760,13120,13120,13120,13120,50
|
|
20240328,121100,95321760,13120,13120,13120,13120,2
|
|
20240328,121000,95295520,13120,13120,13120,13120,0
|
|
20240328,120900,95295520,13120,13120,13120,13120,5
|
|
20240328,120800,95229920,13120,13120,13120,13120,7
|
|
20240328,120700,95138080,13110,13110,13110,13110,20
|
|
20240328,120600,94875880,13120,13120,13120,13120,5
|
|
20240328,120500,94810280,13120,13120,13120,13120,0
|
|
20240328,120400,94810280,13120,13120,13120,13120,0
|
|
20240328,120300,94810280,13120,13120,13120,13120,0
|
|
20240328,120200,94810280,13120,13120,13120,13120,0
|
|
20240328,120100,94810280,13120,13120,13120,13120,0
|
|
20240328,120000,94810280,13120,13120,13120,13120,0
|
|
20240328,115900,94810280,13120,13120,13120,13120,0
|
|
20240328,115800,94810280,13120,13120,13120,13120,0
|
|
20240328,115700,94810280,13120,13120,13120,13120,0
|
|
20240328,115600,94810280,13120,13120,13120,13120,0
|
|
20240328,115500,94810280,13120,13110,13120,13110,74
|
|
20240328,115400,93839540,13110,13110,13110,13110,13
|
|
20240328,115300,93669110,13110,13110,13110,13110,80
|
|
20240328,115200,92620310,13130,13130,13130,13130,0
|
|
20240328,115100,92620310,13130,13130,13130,13130,0
|
|
20240328,115000,92620310,13130,13130,13130,13130,1
|
|
20240328,114900,92607180,13120,13120,13120,13120,0
|
|
20240328,114800,92607180,13120,13120,13120,13120,50
|
|
20240328,114700,91951180,13120,13120,13120,13120,0
|
|
20240328,114600,91951180,13120,13120,13120,13120,0
|
|
20240328,114500,91951180,13120,13120,13120,13120,55
|
|
20240328,114400,91229580,13130,13130,13130,13130,0
|
|
20240328,114300,91229580,13130,13130,13130,13130,44
|
|
20240328,114200,90651860,13130,13130,13130,13130,0
|
|
20240328,114100,90651860,13130,13130,13130,13130,0
|
|
20240328,114000,90651860,13130,13130,13130,13130,0
|
|
20240328,113900,90651860,13130,13130,13130,13130,20
|
|
20240328,113800,90389260,13130,13130,13130,13130,0
|
|
20240328,113700,90389260,13130,13130,13130,13130,24
|
|
20240328,113600,90074140,13150,13150,13150,13150,0
|
|
20240328,113500,90074140,13150,13150,13150,13150,0
|
|
20240328,113400,90074140,13150,13150,13150,13150,0
|
|
20240328,113300,90074140,13150,13150,13150,13150,3
|
|
20240328,113200,90034690,13150,13150,13150,13150,0
|
|
20240328,113100,90034690,13150,13150,13150,13150,2
|
|
20240328,113000,90008390,13140,13140,13140,13140,100
|
|
20240328,112900,88694390,13140,13140,13140,13140,0
|
|
20240328,112800,88694390,13140,13140,13140,13140,0
|
|
20240328,112700,88694390,13140,13140,13140,13140,30
|
|
20240328,112600,88300190,13140,13140,13140,13140,408
|
|
20240328,112500,82939070,13130,13130,13130,13130,0
|
|
20240328,112400,82939070,13130,13130,13130,13130,24
|
|
20240328,112300,82623950,13140,13140,13140,13140,0
|
|
20240328,112200,82623950,13140,13140,13140,13140,24
|
|
20240328,112100,82308590,13160,13160,13160,13160,0
|
|
20240328,112000,82308590,13160,13160,13160,13160,0
|
|
20240328,111900,82308590,13160,13160,13160,13160,1
|
|
20240328,111800,82295430,13160,13160,13160,13160,0
|
|
20240328,111700,82295430,13160,13150,13160,13150,34
|
|
20240328,111600,81848000,13150,13160,13160,13150,10
|
|
20240328,111500,81716420,13160,13160,13160,13160,2
|
|
20240328,111400,81690100,13160,13160,13160,13160,0
|
|
20240328,111300,81690100,13160,13160,13160,13160,0
|
|
20240328,111200,81690100,13160,13160,13160,13160,0
|
|
20240328,111100,81690100,13160,13160,13160,13160,0
|
|
20240328,111000,81690100,13160,13160,13160,13160,2
|
|
20240328,110900,81663780,13160,13160,13160,13160,0
|
|
20240328,110800,81663780,13160,13160,13160,13160,1
|
|
20240328,110700,81650620,13120,13120,13120,13120,6
|
|
20240328,110600,81571900,13120,13120,13120,13120,0
|
|
20240328,110500,81571900,13120,13120,13120,13120,0
|
|
20240328,110400,81571900,13120,13120,13120,13120,12
|
|
20240328,110300,81414460,13120,13120,13120,13120,88
|
|
20240328,110200,80259900,13100,13110,13110,13100,46
|
|
20240328,110100,79657230,13120,13120,13120,13120,396
|
|
20240328,110000,74461710,13120,13110,13120,13110,10
|
|
20240328,105900,74330520,13120,13120,13120,13120,2
|
|
20240328,105800,74304280,13120,13120,13120,13120,8
|
|
20240328,105700,74199320,13120,13120,13120,13120,0
|
|
20240328,105600,74199320,13120,13120,13120,13120,0
|
|
20240328,105500,74199320,13120,13120,13120,13120,2
|
|
20240328,105400,74173080,13180,13180,13180,13180,0
|
|
20240328,105300,74173080,13180,13180,13180,13180,0
|
|
20240328,105200,74173080,13180,13180,13180,13180,0
|
|
20240328,105100,74173080,13180,13180,13180,13180,0
|
|
20240328,105000,74173080,13180,13180,13180,13180,3
|
|
20240328,104900,74133540,13180,13180,13180,13180,1
|
|
20240328,104800,74120360,13180,13180,13180,13180,0
|
|
20240328,104700,74120360,13180,13180,13180,13180,0
|
|
20240328,104600,74120360,13180,13160,13180,13160,50
|
|
20240328,104500,73461700,13170,13170,13170,13170,0
|
|
20240328,104400,73461700,13170,13170,13170,13170,0
|
|
20240328,104300,73461700,13170,13170,13170,13170,18
|
|
20240328,104200,73224640,13170,13170,13170,13170,0
|
|
20240328,104100,73224640,13170,13170,13170,13170,3
|
|
20240328,104000,73185130,13170,13170,13170,13170,0
|
|
20240328,103900,73185130,13170,13170,13170,13170,0
|
|
20240328,103800,73185130,13170,13170,13170,13170,0
|
|
20240328,103700,73185130,13170,13170,13170,13170,1
|
|
20240328,103600,73171960,13170,13170,13170,13170,1
|
|
20240328,103500,73158790,13090,13090,13090,13090,0
|
|
20240328,103400,73158790,13090,13090,13090,13090,0
|
|
20240328,103300,73158790,13090,13090,13090,13090,0
|
|
20240328,103200,73158790,13090,13090,13090,13090,0
|
|
20240328,103100,73158790,13090,13090,13090,13090,0
|
|
20240328,103000,73158790,13090,13090,13090,13090,0
|
|
20240328,102900,73158790,13090,13090,13090,13090,0
|
|
20240328,102800,73158790,13090,13090,13090,13090,424
|
|
20240328,102700,67608630,13090,13110,13110,13090,251
|
|
20240328,102600,64320850,13110,13130,13150,13110,204
|
|
20240328,102500,61645280,13130,13130,13130,13130,2
|
|
20240328,102400,61619020,13150,13150,13150,13150,0
|
|
20240328,102300,61619020,13150,13150,13150,13150,3
|
|
20240328,102200,61579570,13150,13150,13150,13150,1
|
|
20240328,102100,61566420,13150,13150,13150,13150,20
|
|
20240328,102000,61303420,13130,13130,13130,13130,0
|
|
20240328,101900,61303420,13130,13130,13130,13130,0
|
|
20240328,101800,61303420,13130,13130,13130,13130,10
|
|
20240328,101700,61172120,13130,13130,13130,13130,0
|
|
20240328,101600,61172120,13130,13130,13130,13130,0
|
|
20240328,101500,61172120,13130,13130,13130,13130,1
|
|
20240328,101400,61158990,13120,13120,13120,13120,23
|
|
20240328,101300,60857230,13160,13120,13160,13090,2103
|
|
20240328,101200,33318550,13120,13120,13120,13120,10
|
|
20240328,101100,33187350,13120,13130,13130,13120,311
|
|
20240328,101000,29107020,13130,13130,13130,13130,86
|
|
20240328,100900,27977840,13130,13150,13150,13130,660
|
|
20240328,100800,19308280,13160,13160,13160,13160,1
|
|
20240328,100700,19295120,13160,13160,13160,13160,21
|
|
20240328,100600,19018760,13150,13150,13150,13150,0
|
|
20240328,100500,19018760,13150,13150,13150,13150,17
|
|
20240328,100400,18795210,13150,13150,13150,13150,100
|
|
20240328,100300,17480210,13150,13150,13150,13150,0
|
|
20240328,100200,17480210,13150,13150,13150,13150,1
|
|
20240328,100100,17467060,13160,13160,13160,13160,36
|
|
20240328,100000,16993300,13170,13170,13170,13170,1
|
|
20240328,095900,16980130,13170,13170,13170,13170,0
|
|
20240328,095800,16980130,13170,13170,13170,13170,0
|
|
20240328,095700,16980130,13170,13170,13170,13170,6
|
|
20240328,095600,16901110,13190,13190,13190,13190,6
|
|
20240328,095500,16821970,13190,13190,13190,13190,0
|
|
20240328,095400,16821970,13190,13190,13190,13190,3
|
|
20240328,095300,16782400,13180,13190,13190,13180,7
|
|
20240328,095200,16690080,13190,13160,13190,13160,29
|
|
20240328,095100,16308340,13190,13150,13190,13150,108
|
|
20240328,095000,14888050,13150,13160,13160,13150,160
|
|
20240328,094900,12784010,13150,13150,13150,13150,100
|
|
20240328,094800,11469010,13150,13150,13150,13150,0
|
|
20240328,094700,11469010,13150,13160,13160,13150,161
|
|
20240328,094600,9350460,13160,13160,13160,13160,0
|
|
20240328,094500,9350460,13160,13160,13160,13160,0
|
|
20240328,094400,9350460,13160,13160,13160,13160,0
|
|
20240328,094300,9350460,13160,13160,13160,13160,0
|
|
20240328,094200,9350460,13160,13160,13160,13160,0
|
|
20240328,094100,9350460,13160,13160,13160,13160,0
|
|
20240328,094000,9350460,13160,13180,13180,13160,2
|
|
20240328,093900,9324120,13180,13180,13180,13180,0
|
|
20240328,093800,9324120,13180,13180,13180,13180,0
|
|
20240328,093700,9324120,13180,13180,13180,13180,0
|
|
20240328,093600,9324120,13180,13180,13180,13180,0
|
|
20240328,093500,9324120,13180,13180,13180,13180,0
|
|
20240328,093400,9324120,13180,13190,13190,13180,15
|
|
20240328,093300,9126310,13180,13170,13180,13170,27
|
|
20240328,093200,8770460,13180,13180,13180,13180,0
|
|
20240328,093100,8770460,13180,13180,13180,13180,2
|
|
20240328,093000,8744100,13180,13180,13180,13180,0
|
|
20240328,092900,8744100,13180,13180,13180,13180,1
|
|
20240328,092800,8730920,13180,13180,13180,13180,0
|
|
20240328,092700,8730920,13180,13160,13180,13160,2
|
|
20240328,092600,8704580,13160,13160,13160,13160,0
|
|
20240328,092500,8704580,13160,13160,13160,13160,0
|
|
20240328,092400,8704580,13160,13160,13160,13160,0
|
|
20240328,092300,8704580,13160,13160,13160,13160,54
|
|
20240328,092200,7993940,13160,13160,13160,13160,0
|
|
20240328,092100,7993940,13160,13160,13160,13160,75
|
|
20240328,092000,7006940,13160,13160,13160,13160,0
|
|
20240328,091900,7006940,13160,13160,13160,13160,0
|
|
20240328,091800,7006940,13160,13160,13160,13160,0
|
|
20240328,091700,7006940,13160,13160,13160,13160,0
|
|
20240328,091600,7006940,13160,13160,13160,13160,0
|
|
20240328,091500,7006940,13160,13170,13170,13160,192
|
|
20240328,091400,4478930,13180,13180,13180,13180,0
|
|
20240328,091300,4478930,13180,13180,13180,13180,0
|
|
20240328,091200,4478930,13180,13180,13180,13180,53
|
|
20240328,091100,3780390,13300,13300,13300,13300,0
|
|
20240328,091000,3780390,13300,13300,13300,13300,0
|
|
20240328,090900,3780390,13300,13300,13300,13300,2
|
|
20240328,090800,3753790,13310,13310,13310,13310,0
|
|
20240328,090700,3753790,13310,13310,13310,13310,0
|
|
20240328,090600,3753790,13310,13180,13310,13180,13
|
|
20240328,090500,3582320,13180,13180,13180,13180,0
|
|
20240328,090400,3582320,13180,13180,13180,13180,0
|
|
20240328,090300,3582320,13180,13180,13180,13180,0
|
|
20240328,090200,3582320,13180,13180,13180,13180,0
|
|
20240328,090100,3582320,13180,13180,13180,13180,0
|
|
20240328,090000,3582320,13180,13140,13180,13140,272
|