703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,204000,422113520,5170,5170,5170,5170,456
|
|
20240328,203900,422113520,5170,5170,5170,5170,0
|
|
20240328,203800,422113520,5170,5170,5170,5170,0
|
|
20240328,203700,422113520,5170,5170,5170,5170,0
|
|
20240328,203600,422113520,5170,5170,5170,5170,0
|
|
20240328,203500,422113520,5170,5170,5170,5170,0
|
|
20240328,203400,422113520,5170,5170,5170,5170,0
|
|
20240328,203300,422113520,5170,5170,5170,5170,0
|
|
20240328,203200,422113520,5170,5170,5170,5170,0
|
|
20240328,203100,422113520,5170,5170,5170,5170,0
|
|
20240328,203000,422113520,5170,5170,5170,5170,0
|
|
20240328,202900,422113520,5170,5170,5170,5170,0
|
|
20240328,202800,422113520,5170,5170,5170,5170,0
|
|
20240328,202700,422113520,5170,5170,5170,5170,0
|
|
20240328,202600,422113520,5170,5170,5170,5170,0
|
|
20240328,202500,422113520,5170,5170,5170,5170,0
|
|
20240328,202400,422113520,5170,5170,5170,5170,0
|
|
20240328,202300,422113520,5170,5170,5170,5170,0
|
|
20240328,202200,422113520,5170,5170,5170,5170,0
|
|
20240328,202100,422113520,5170,5170,5170,5170,0
|
|
20240328,202000,422113520,5170,5170,5170,5170,0
|
|
20240328,201900,422113520,5170,5170,5170,5170,0
|
|
20240328,201800,422113520,5170,5170,5170,5170,0
|
|
20240328,201700,422113520,5170,5170,5170,5170,0
|
|
20240328,201600,422113520,5170,5170,5170,5170,0
|
|
20240328,201500,422113520,5170,5170,5170,5170,0
|
|
20240328,201400,422113520,5170,5170,5170,5170,0
|
|
20240328,201300,422113520,5170,5170,5170,5170,0
|
|
20240328,201200,422113520,5170,5170,5170,5170,0
|
|
20240328,201100,422113520,5170,5170,5170,5170,0
|
|
20240328,201000,422113520,5170,5170,5170,5170,456
|
|
20240328,200900,422113520,5170,5170,5170,5170,0
|
|
20240328,200800,422113520,5170,5170,5170,5170,0
|
|
20240328,200700,422113520,5170,5170,5170,5170,0
|
|
20240328,200600,422113520,5170,5170,5170,5170,0
|
|
20240328,200500,422113520,5170,5170,5170,5170,0
|
|
20240328,200400,422113520,5170,5170,5170,5170,0
|
|
20240328,200300,422113520,5170,5170,5170,5170,0
|
|
20240328,200200,422113520,5170,5170,5170,5170,0
|
|
20240328,200100,422113520,5170,5170,5170,5170,0
|
|
20240328,200000,422113520,5170,5170,5170,5170,0
|
|
20240328,195900,422113520,5170,5170,5170,5170,0
|
|
20240328,195800,422113520,5170,5170,5170,5170,0
|
|
20240328,195700,422113520,5170,5170,5170,5170,0
|
|
20240328,195600,422113520,5170,5170,5170,5170,0
|
|
20240328,195500,422113520,5170,5170,5170,5170,0
|
|
20240328,195400,422113520,5170,5170,5170,5170,0
|
|
20240328,195300,422113520,5170,5170,5170,5170,0
|
|
20240328,195200,422113520,5170,5170,5170,5170,0
|
|
20240328,195100,422113520,5170,5170,5170,5170,0
|
|
20240328,195000,422113520,5170,5170,5170,5170,0
|
|
20240328,194900,422113520,5170,5170,5170,5170,0
|
|
20240328,194800,422113520,5170,5170,5170,5170,0
|
|
20240328,194700,422113520,5170,5170,5170,5170,0
|
|
20240328,194600,422113520,5170,5170,5170,5170,0
|
|
20240328,194500,422113520,5170,5170,5170,5170,0
|
|
20240328,194400,422113520,5170,5170,5170,5170,0
|
|
20240328,194300,422113520,5170,5170,5170,5170,0
|
|
20240328,194200,422113520,5170,5170,5170,5170,0
|
|
20240328,194100,422113520,5170,5170,5170,5170,0
|
|
20240328,194000,422113520,5170,5170,5170,5170,456
|
|
20240328,193900,422113520,5170,5170,5170,5170,0
|
|
20240328,193800,422113520,5170,5170,5170,5170,0
|
|
20240328,193700,422113520,5170,5170,5170,5170,0
|
|
20240328,193600,422113520,5170,5170,5170,5170,0
|
|
20240328,193500,422113520,5170,5170,5170,5170,0
|
|
20240328,193400,422113520,5170,5170,5170,5170,0
|
|
20240328,193300,422113520,5170,5170,5170,5170,0
|
|
20240328,193200,422113520,5170,5170,5170,5170,0
|
|
20240328,193100,422113520,5170,5170,5170,5170,0
|
|
20240328,193000,422113520,5170,5170,5170,5170,0
|
|
20240328,192900,422113520,5170,5170,5170,5170,0
|
|
20240328,192800,422113520,5170,5170,5170,5170,0
|
|
20240328,192700,422113520,5170,5170,5170,5170,0
|
|
20240328,192600,422113520,5170,5170,5170,5170,0
|
|
20240328,192500,422113520,5170,5170,5170,5170,0
|
|
20240328,192400,422113520,5170,5170,5170,5170,0
|
|
20240328,192300,422113520,5170,5170,5170,5170,0
|
|
20240328,192200,422113520,5170,5170,5170,5170,0
|
|
20240328,192100,422113520,5170,5170,5170,5170,0
|
|
20240328,192000,422113520,5170,5170,5170,5170,0
|
|
20240328,191900,422113520,5170,5170,5170,5170,0
|
|
20240328,191800,422113520,5170,5170,5170,5170,0
|
|
20240328,191700,422113520,5170,5170,5170,5170,0
|
|
20240328,191600,422113520,5170,5170,5170,5170,0
|
|
20240328,191500,422113520,5170,5170,5170,5170,0
|
|
20240328,191400,422113520,5170,5170,5170,5170,0
|
|
20240328,191300,422113520,5170,5170,5170,5170,0
|
|
20240328,191200,422113520,5170,5170,5170,5170,0
|
|
20240328,191100,422113520,5170,5170,5170,5170,0
|
|
20240328,191000,422113520,5170,5170,5170,5170,456
|
|
20240328,190900,422113520,5170,5170,5170,5170,0
|
|
20240328,190800,422113520,5170,5170,5170,5170,0
|
|
20240328,190700,422113520,5170,5170,5170,5170,0
|
|
20240328,190600,422113520,5170,5170,5170,5170,0
|
|
20240328,190500,422113520,5170,5170,5170,5170,0
|
|
20240328,190400,422113520,5170,5170,5170,5170,0
|
|
20240328,190300,422113520,5170,5170,5170,5170,0
|
|
20240328,190200,422113520,5170,5170,5170,5170,0
|
|
20240328,190100,422113520,5170,5170,5170,5170,0
|
|
20240328,190000,422113520,5170,5170,5170,5170,0
|
|
20240328,185900,422113520,5170,5170,5170,5170,0
|
|
20240328,185800,422113520,5170,5170,5170,5170,0
|
|
20240328,185700,422113520,5170,5170,5170,5170,0
|
|
20240328,185600,422113520,5170,5170,5170,5170,0
|
|
20240328,185500,422113520,5170,5170,5170,5170,0
|
|
20240328,185400,422113520,5170,5170,5170,5170,0
|
|
20240328,185300,422113520,5170,5170,5170,5170,0
|
|
20240328,185200,422113520,5170,5170,5170,5170,0
|
|
20240328,185100,422113520,5170,5170,5170,5170,0
|
|
20240328,185000,422113520,5170,5170,5170,5170,0
|
|
20240328,184900,422113520,5170,5170,5170,5170,0
|
|
20240328,184800,422113520,5170,5170,5170,5170,0
|
|
20240328,184700,422113520,5170,5170,5170,5170,0
|
|
20240328,184600,422113520,5170,5170,5170,5170,0
|
|
20240328,184500,422113520,5170,5170,5170,5170,0
|
|
20240328,184400,422113520,5170,5170,5170,5170,0
|
|
20240328,184300,422113520,5170,5170,5170,5170,0
|
|
20240328,184200,422113520,5170,5170,5170,5170,0
|
|
20240328,184100,422113520,5170,5170,5170,5170,0
|
|
20240328,184000,422113520,5170,5170,5170,5170,456
|
|
20240328,183900,422113520,5170,5170,5170,5170,0
|
|
20240328,183800,422113520,5170,5170,5170,5170,0
|
|
20240328,183700,422113520,5170,5170,5170,5170,0
|
|
20240328,183600,422113520,5170,5170,5170,5170,0
|
|
20240328,183500,422113520,5170,5170,5170,5170,0
|
|
20240328,183400,422113520,5170,5170,5170,5170,0
|
|
20240328,183300,422113520,5170,5170,5170,5170,0
|
|
20240328,183200,422113520,5170,5170,5170,5170,0
|
|
20240328,183100,422113520,5170,5170,5170,5170,0
|
|
20240328,183000,422113520,5170,5170,5170,5170,0
|
|
20240328,182900,422113520,5170,5170,5170,5170,0
|
|
20240328,182800,422113520,5170,5170,5170,5170,0
|
|
20240328,182700,422113520,5170,5170,5170,5170,0
|
|
20240328,182600,422113520,5170,5170,5170,5170,0
|
|
20240328,182500,422113520,5170,5170,5170,5170,0
|
|
20240328,182400,422113520,5170,5170,5170,5170,0
|
|
20240328,182300,422113520,5170,5170,5170,5170,0
|
|
20240328,182200,422113520,5170,5170,5170,5170,0
|
|
20240328,182100,422113520,5170,5170,5170,5170,0
|
|
20240328,182000,422113520,5170,5170,5170,5170,0
|
|
20240328,181900,422113520,5170,5170,5170,5170,0
|
|
20240328,181800,422113520,5170,5170,5170,5170,0
|
|
20240328,181700,422113520,5170,5170,5170,5170,0
|
|
20240328,181600,422113520,5170,5170,5170,5170,0
|
|
20240328,181500,422113520,5170,5170,5170,5170,0
|
|
20240328,181400,422113520,5170,5170,5170,5170,0
|
|
20240328,181300,422113520,5170,5170,5170,5170,0
|
|
20240328,181200,422113520,5170,5170,5170,5170,0
|
|
20240328,181100,422113520,5170,5170,5170,5170,0
|
|
20240328,181000,422113520,5170,5170,5170,5170,456
|
|
20240328,180900,422113520,5170,5170,5170,5170,0
|
|
20240328,180800,422113520,5170,5170,5170,5170,0
|
|
20240328,180700,422113520,5170,5170,5170,5170,0
|
|
20240328,180600,422113520,5170,5170,5170,5170,0
|
|
20240328,180500,422113520,5170,5170,5170,5170,0
|
|
20240328,180400,422113520,5170,5170,5170,5170,0
|
|
20240328,180300,422113520,5170,5170,5170,5170,0
|
|
20240328,180200,422113520,5170,5170,5170,5170,0
|
|
20240328,180100,422113520,5170,5170,5170,5170,0
|
|
20240328,180000,422113520,5170,5170,5170,5170,0
|
|
20240328,175900,422113520,5170,5170,5170,5170,0
|
|
20240328,175800,422113520,5170,5170,5170,5170,0
|
|
20240328,175700,422113520,5170,5170,5170,5170,0
|
|
20240328,175600,422113520,5170,5170,5170,5170,0
|
|
20240328,175500,422113520,5170,5170,5170,5170,0
|
|
20240328,175400,422113520,5170,5170,5170,5170,0
|
|
20240328,175300,422113520,5170,5170,5170,5170,0
|
|
20240328,175200,422113520,5170,5170,5170,5170,0
|
|
20240328,175100,422113520,5170,5170,5170,5170,0
|
|
20240328,175000,422113520,5170,5170,5170,5170,0
|
|
20240328,174900,422113520,5170,5170,5170,5170,0
|
|
20240328,174800,422113520,5170,5170,5170,5170,0
|
|
20240328,174700,422113520,5170,5170,5170,5170,0
|
|
20240328,174600,422113520,5170,5170,5170,5170,0
|
|
20240328,174500,422113520,5170,5170,5170,5170,0
|
|
20240328,174400,422113520,5170,5170,5170,5170,0
|
|
20240328,174300,422113520,5170,5170,5170,5170,0
|
|
20240328,174200,422113520,5170,5170,5170,5170,0
|
|
20240328,174100,422113520,5170,5170,5170,5170,0
|
|
20240328,174000,422113520,5170,5170,5170,5170,456
|
|
20240328,173900,422113520,5170,5170,5170,5170,0
|
|
20240328,173800,422113520,5170,5170,5170,5170,0
|
|
20240328,173700,422113520,5170,5170,5170,5170,0
|
|
20240328,173600,422113520,5170,5170,5170,5170,0
|
|
20240328,173500,422113520,5170,5170,5170,5170,0
|
|
20240328,173400,422113520,5170,5170,5170,5170,0
|
|
20240328,173300,422113520,5170,5170,5170,5170,0
|
|
20240328,173200,422113520,5170,5170,5170,5170,0
|
|
20240328,173100,422113520,5170,5170,5170,5170,0
|
|
20240328,173000,422113520,5170,5170,5170,5170,0
|
|
20240328,172900,422113520,5170,5170,5170,5170,0
|
|
20240328,172800,422113520,5170,5170,5170,5170,0
|
|
20240328,172700,422113520,5170,5170,5170,5170,0
|
|
20240328,172600,422113520,5170,5170,5170,5170,0
|
|
20240328,172500,422113520,5170,5170,5170,5170,0
|
|
20240328,172400,422113520,5170,5170,5170,5170,0
|
|
20240328,172300,422113520,5170,5170,5170,5170,0
|
|
20240328,172200,422113520,5170,5170,5170,5170,0
|
|
20240328,172100,422113520,5170,5170,5170,5170,0
|
|
20240328,172000,422113520,5170,5170,5170,5170,0
|
|
20240328,171900,422113520,5170,5170,5170,5170,0
|
|
20240328,171800,422113520,5170,5170,5170,5170,0
|
|
20240328,171700,422113520,5170,5170,5170,5170,0
|
|
20240328,171600,422113520,5170,5170,5170,5170,0
|
|
20240328,171500,422113520,5170,5170,5170,5170,0
|
|
20240328,171400,422113520,5170,5170,5170,5170,0
|
|
20240328,171300,422113520,5170,5170,5170,5170,0
|
|
20240328,171200,422113520,5170,5170,5170,5170,0
|
|
20240328,171100,422113520,5170,5170,5170,5170,0
|
|
20240328,171000,422113520,5170,5170,5170,5170,456
|
|
20240328,170900,422113520,5170,5170,5170,5170,0
|
|
20240328,170800,422113520,5170,5170,5170,5170,0
|
|
20240328,170700,422113520,5170,5170,5170,5170,0
|
|
20240328,170600,422113520,5170,5170,5170,5170,0
|
|
20240328,170500,422113520,5170,5170,5170,5170,0
|
|
20240328,170400,422113520,5170,5170,5170,5170,0
|
|
20240328,170300,422113520,5170,5170,5170,5170,0
|
|
20240328,170200,422113520,5170,5170,5170,5170,0
|
|
20240328,170100,422113520,5170,5170,5170,5170,0
|
|
20240328,170000,422113520,5170,5170,5170,5170,0
|
|
20240328,165900,422113520,5170,5170,5170,5170,0
|
|
20240328,165800,422113520,5170,5170,5170,5170,0
|
|
20240328,165700,422113520,5170,5170,5170,5170,0
|
|
20240328,165600,422113520,5170,5170,5170,5170,0
|
|
20240328,165500,422113520,5170,5170,5170,5170,0
|
|
20240328,165400,422113520,5170,5170,5170,5170,0
|
|
20240328,165300,422113520,5170,5170,5170,5170,0
|
|
20240328,165200,422113520,5170,5170,5170,5170,0
|
|
20240328,165100,422113520,5170,5170,5170,5170,0
|
|
20240328,165000,422113520,5170,5170,5170,5170,0
|
|
20240328,164900,422113520,5170,5170,5170,5170,0
|
|
20240328,164800,422113520,5170,5170,5170,5170,0
|
|
20240328,164700,422113520,5170,5170,5170,5170,0
|
|
20240328,164600,422113520,5170,5170,5170,5170,0
|
|
20240328,164500,422113520,5170,5170,5170,5170,0
|
|
20240328,164400,422113520,5170,5170,5170,5170,0
|
|
20240328,164300,422113520,5170,5170,5170,5170,0
|
|
20240328,164200,422113520,5170,5170,5170,5170,0
|
|
20240328,164100,422113520,5170,5170,5170,5170,0
|
|
20240328,164000,422113520,5170,5170,5170,5170,456
|
|
20240328,163900,422113520,5170,5170,5170,5170,0
|
|
20240328,163800,422113520,5170,5170,5170,5170,0
|
|
20240328,163700,422113520,5170,5170,5170,5170,0
|
|
20240328,163600,422113520,5170,5170,5170,5170,0
|
|
20240328,163500,422113520,5170,5170,5170,5170,0
|
|
20240328,163400,422113520,5170,5170,5170,5170,0
|
|
20240328,163300,422113520,5170,5170,5170,5170,0
|
|
20240328,163200,422113520,5170,5170,5170,5170,0
|
|
20240328,163100,422113520,5170,5170,5170,5170,0
|
|
20240328,163000,422113520,5170,5170,5170,5170,0
|
|
20240328,162900,422113520,5170,5170,5170,5170,0
|
|
20240328,162800,422113520,5170,5170,5170,5170,0
|
|
20240328,162700,422113520,5170,5170,5170,5170,0
|
|
20240328,162600,422113520,5170,5170,5170,5170,0
|
|
20240328,162500,422113520,5170,5170,5170,5170,0
|
|
20240328,162400,422113520,5170,5170,5170,5170,0
|
|
20240328,162300,422113520,5170,5170,5170,5170,0
|
|
20240328,162200,422113520,5170,5170,5170,5170,0
|
|
20240328,162100,422113520,5170,5170,5170,5170,0
|
|
20240328,162000,422113520,5170,5170,5170,5170,0
|
|
20240328,161900,422113520,5170,5170,5170,5170,0
|
|
20240328,161800,422113520,5170,5170,5170,5170,0
|
|
20240328,161700,422113520,5170,5170,5170,5170,0
|
|
20240328,161600,422113520,5170,5170,5170,5170,0
|
|
20240328,161500,422113520,5170,5170,5170,5170,0
|
|
20240328,161400,422113520,5170,5170,5170,5170,0
|
|
20240328,161300,422113520,5170,5170,5170,5170,0
|
|
20240328,161200,422113520,5170,5170,5170,5170,0
|
|
20240328,161100,422113520,5170,5170,5170,5170,0
|
|
20240328,161000,422113520,5170,5170,5170,5170,456
|
|
20240328,160900,422113520,5170,5170,5170,5170,0
|
|
20240328,160800,422113520,5170,5170,5170,5170,0
|
|
20240328,160700,422113520,5170,5170,5170,5170,0
|
|
20240328,160600,422113520,5170,5170,5170,5170,0
|
|
20240328,160500,422113520,5170,5170,5170,5170,0
|
|
20240328,160400,422113520,5170,5170,5170,5170,0
|
|
20240328,160300,422113520,5170,5170,5170,5170,0
|
|
20240328,160200,422113520,5170,5170,5170,5170,0
|
|
20240328,160100,422113520,5170,5170,5170,5170,0
|
|
20240328,160000,422113520,5170,5170,5170,5170,0
|
|
20240328,155900,422113520,5170,5170,5170,5170,0
|
|
20240328,155800,422113520,5170,5170,5170,5170,0
|
|
20240328,155700,422113520,5170,5170,5170,5170,0
|
|
20240328,155600,422113520,5170,5170,5170,5170,0
|
|
20240328,155500,422113520,5170,5170,5170,5170,0
|
|
20240328,155400,422113520,5170,5170,5170,5170,0
|
|
20240328,155300,422113520,5170,5170,5170,5170,0
|
|
20240328,155200,422113520,5170,5170,5170,5170,0
|
|
20240328,155100,422113520,5170,5170,5170,5170,0
|
|
20240328,155000,422113520,5170,5170,5170,5170,0
|
|
20240328,154900,422113520,5170,5170,5170,5170,0
|
|
20240328,154800,422113520,5170,5170,5170,5170,0
|
|
20240328,154700,422113520,5170,5170,5170,5170,0
|
|
20240328,154600,422113520,5170,5170,5170,5170,0
|
|
20240328,154500,422113520,5170,5170,5170,5170,0
|
|
20240328,154400,422113520,5170,5170,5170,5170,0
|
|
20240328,154300,422113520,5170,5170,5170,5170,0
|
|
20240328,154200,422113520,5170,5170,5170,5170,0
|
|
20240328,154100,422113520,5170,5170,5170,5170,0
|
|
20240328,154000,422113520,5170,5170,5170,5170,456
|
|
20240328,153900,422113520,5170,5170,5170,5170,0
|
|
20240328,153800,422113520,5170,5170,5170,5170,0
|
|
20240328,153700,422113520,5170,5170,5170,5170,0
|
|
20240328,153600,422113520,5170,5170,5170,5170,0
|
|
20240328,153500,422113520,5170,5170,5170,5170,0
|
|
20240328,153400,422113520,5170,5170,5170,5170,0
|
|
20240328,153300,422113520,5170,5170,5170,5170,0
|
|
20240328,153200,422113520,5170,5170,5170,5170,0
|
|
20240328,153100,422113520,5170,5170,5170,5170,0
|
|
20240328,153000,422113520,5170,5170,5170,5170,456
|
|
20240328,152900,419756000,5180,5180,5180,5180,0
|
|
20240328,152800,419756000,5180,5180,5180,5180,0
|
|
20240328,152700,419756000,5180,5180,5180,5180,0
|
|
20240328,152600,419756000,5180,5180,5180,5180,0
|
|
20240328,152500,419756000,5180,5180,5180,5180,0
|
|
20240328,152400,419756000,5180,5180,5180,5180,0
|
|
20240328,152300,419756000,5180,5180,5180,5180,0
|
|
20240328,152200,419756000,5180,5180,5180,5180,0
|
|
20240328,152100,419756000,5180,5180,5180,5180,0
|
|
20240328,152000,419756000,5180,5180,5180,5180,0
|
|
20240328,151900,419756000,5180,5180,5180,5180,0
|
|
20240328,151800,419756000,5180,5160,5180,5140,323
|
|
20240328,151700,418089180,5160,5140,5160,5130,251
|
|
20240328,151600,416796020,5160,5150,5160,5150,500
|
|
20240328,151500,414218560,5120,5140,5150,5120,123
|
|
20240328,151400,413587620,5140,5130,5140,5120,131
|
|
20240328,151300,412916560,5160,5110,5160,5110,1410
|
|
20240328,151200,405688200,5130,5110,5130,5110,222
|
|
20240328,151100,404551710,5110,5120,5120,5110,12
|
|
20240328,151000,404490300,5120,5110,5120,5080,1054
|
|
20240328,150900,399129240,5110,5110,5110,5110,6
|
|
20240328,150800,399098580,5100,5100,5100,5100,20
|
|
20240328,150700,398996580,5110,5110,5110,5110,0
|
|
20240328,150600,398996580,5110,5100,5110,5100,23
|
|
20240328,150500,398879250,5100,5100,5100,5100,0
|
|
20240328,150400,398879250,5100,5090,5100,5090,8
|
|
20240328,150300,398838480,5090,5090,5090,5090,10
|
|
20240328,150200,398787580,5130,5130,5130,5130,0
|
|
20240328,150100,398787580,5130,5110,5130,5110,20
|
|
20240328,150000,398685340,5110,5090,5110,5090,31
|
|
20240328,145900,398527420,5100,5100,5100,5100,0
|
|
20240328,145800,398527420,5100,5100,5100,5100,91
|
|
20240328,145700,398063320,5100,5090,5100,5090,64
|
|
20240328,145600,397737110,5090,5090,5090,5090,1
|
|
20240328,145500,397732020,5080,5080,5080,5080,0
|
|
20240328,145400,397732020,5080,5090,5090,5080,193
|
|
20240328,145300,396751380,5090,5090,5090,5090,0
|
|
20240328,145200,396751380,5090,5090,5090,5090,20
|
|
20240328,145100,396649580,5090,5090,5090,5090,15
|
|
20240328,145000,396573230,5090,5090,5090,5090,110
|
|
20240328,144900,396013330,5080,5080,5080,5070,120
|
|
20240328,144800,395404530,5090,5090,5090,5090,375
|
|
20240328,144700,393495780,5090,5090,5090,5090,20
|
|
20240328,144600,393393980,5090,5090,5090,5090,0
|
|
20240328,144500,393393980,5090,5090,5090,5090,20
|
|
20240328,144400,393292180,5080,5080,5080,5080,0
|
|
20240328,144300,393292180,5080,5090,5090,5080,468
|
|
20240328,144200,390914570,5070,5100,5100,5070,702
|
|
20240328,144100,387352370,5100,5100,5100,5100,0
|
|
20240328,144000,387352370,5100,5100,5100,5100,0
|
|
20240328,143900,387352370,5100,5100,5100,5100,0
|
|
20240328,143800,387352370,5100,5120,5140,5060,5270
|
|
20240328,143700,360528400,5130,5150,5160,5130,502
|
|
20240328,143600,357952650,5150,5130,5150,5130,133
|
|
20240328,143500,357270300,5160,5160,5160,5160,0
|
|
20240328,143400,357270300,5160,5160,5160,5160,0
|
|
20240328,143300,357270300,5160,5140,5160,5140,44
|
|
20240328,143200,357043860,5160,5160,5160,5160,0
|
|
20240328,143100,357043860,5160,5160,5160,5160,0
|
|
20240328,143000,357043860,5160,5160,5160,5160,0
|
|
20240328,142900,357043860,5160,5160,5160,5160,1
|
|
20240328,142800,357038700,5170,5170,5170,5170,0
|
|
20240328,142700,357038700,5170,5170,5170,5170,0
|
|
20240328,142600,357038700,5170,5170,5170,5170,0
|
|
20240328,142500,357038700,5170,5140,5170,5140,41
|
|
20240328,142400,356827690,5110,5140,5140,5110,2000
|
|
20240328,142300,346590320,5140,5140,5140,5140,0
|
|
20240328,142200,346590320,5140,5140,5140,5140,20
|
|
20240328,142100,346487520,5140,5140,5140,5140,173
|
|
20240328,142000,345598300,5140,5140,5140,5140,27
|
|
20240328,141900,345459520,5140,5140,5140,5140,20
|
|
20240328,141800,345356720,5140,5140,5140,5140,50
|
|
20240328,141700,345099720,5140,5140,5140,5140,0
|
|
20240328,141600,345099720,5140,5140,5140,5140,9
|
|
20240328,141500,345053460,5130,5150,5150,5130,52
|
|
20240328,141400,344786660,5160,5160,5160,5160,0
|
|
20240328,141300,344786660,5160,5160,5160,5160,27
|
|
20240328,141200,344647340,5140,5140,5140,5140,0
|
|
20240328,141100,344647340,5140,5140,5140,5140,10
|
|
20240328,141000,344595940,5140,5140,5140,5140,0
|
|
20240328,140900,344595940,5140,5140,5140,5140,60
|
|
20240328,140800,344287540,5130,5130,5130,5130,0
|
|
20240328,140700,344287540,5130,5150,5200,5130,840
|
|
20240328,140600,339971130,5190,5200,5200,5160,785
|
|
20240328,140500,335894740,5200,5210,5210,5190,455
|
|
20240328,140400,333526470,5210,5210,5220,5210,623
|
|
20240328,140300,330278240,5200,5190,5200,5190,2641
|
|
20240328,140200,316545290,5180,5180,5190,5180,633
|
|
20240328,140100,313262920,5170,5140,5170,5140,302
|
|
20240328,140000,311703800,5140,5140,5140,5140,10
|
|
20240328,135900,311652400,5160,5160,5160,5160,0
|
|
20240328,135800,311652400,5160,5150,5160,5150,2035
|
|
20240328,135700,301153860,5160,5120,5160,5100,2007
|
|
20240328,135600,290898650,5110,5220,5220,5110,3010
|
|
20240328,135500,275497390,5220,5220,5220,5220,212
|
|
20240328,135400,274390750,5220,5210,5220,5210,223
|
|
20240328,135300,273228890,5210,5190,5210,5190,1534
|
|
20240328,135200,265264830,5180,5180,5180,5180,920
|
|
20240328,135100,260499230,5180,5180,5180,5180,700
|
|
20240328,135000,256873230,5180,5170,5190,5170,1033
|
|
20240328,134900,251524780,5160,5150,5160,5150,273
|
|
20240328,134800,250116300,5170,5120,5170,5120,113
|
|
20240328,134700,249537640,5170,5170,5170,5170,0
|
|
20240328,134600,249537640,5170,5180,5180,5120,1005
|
|
20240328,134500,244385480,5180,5170,5200,5130,549
|
|
20240328,134400,241548300,5160,5160,5160,5160,1493
|
|
20240328,134300,233844420,5150,5140,5150,5140,144
|
|
20240328,134200,233104060,5150,5150,5150,5150,1155
|
|
20240328,134100,227155810,5140,5140,5140,5140,20
|
|
20240328,134000,227053010,5150,5150,5150,5150,1
|
|
20240328,133900,227047860,5140,5140,5140,5140,100
|
|
20240328,133800,226533860,5140,5110,5140,5110,715
|
|
20240328,133700,222867350,5110,5110,5110,5110,0
|
|
20240328,133600,222867350,5110,5110,5110,5110,0
|
|
20240328,133500,222867350,5110,5100,5110,5100,39
|
|
20240328,133400,222668250,5110,5110,5110,5110,222
|
|
20240328,133300,221533830,5110,5110,5110,5110,0
|
|
20240328,133200,221533830,5110,5100,5110,5100,142
|
|
20240328,133100,220809430,5110,5100,5110,5100,24
|
|
20240328,133000,220686830,5120,5120,5120,5120,0
|
|
20240328,132900,220686830,5120,5120,5120,5120,1
|
|
20240328,132800,220681710,5120,5120,5120,5100,111
|
|
20240328,132700,220115480,5110,5110,5110,5110,500
|
|
20240328,132600,217560480,5120,5120,5120,5120,0
|
|
20240328,132500,217560480,5120,5120,5120,5120,2
|
|
20240328,132400,217550240,5110,5110,5110,5110,41
|
|
20240328,132300,217340730,5110,5110,5110,5110,19
|
|
20240328,132200,217243640,5120,5100,5120,5100,246
|
|
20240328,132100,215988960,5100,5100,5100,5090,1030
|
|
20240328,132000,210736160,5100,5090,5100,5090,443
|
|
20240328,131900,208481260,5080,5090,5090,5080,403
|
|
20240328,131800,206433990,5080,5080,5090,5080,520
|
|
20240328,131700,203788110,5080,5080,5080,5080,503
|
|
20240328,131600,201232870,5070,5060,5070,5060,80
|
|
20240328,131500,200827480,5070,5070,5070,5060,144
|
|
20240328,131400,200097800,5070,5070,5070,5070,125
|
|
20240328,131300,199464050,5080,5080,5090,5080,119
|
|
20240328,131200,198859520,5070,5090,5090,5070,2005
|
|
20240328,131100,188682560,5090,5080,5090,5080,43
|
|
20240328,131000,188463920,5080,5090,5090,5080,22
|
|
20240328,130900,188352150,5080,5080,5080,5080,0
|
|
20240328,130800,188352150,5080,5080,5080,5080,0
|
|
20240328,130700,188352150,5080,5090,5090,5080,118
|
|
20240328,130600,187751730,5080,5080,5080,5080,0
|
|
20240328,130500,187751730,5080,5080,5080,5080,20
|
|
20240328,130400,187650130,5080,5080,5080,5080,9
|
|
20240328,130300,187604410,5090,5090,5090,5090,0
|
|
20240328,130200,187604410,5090,5080,5090,5080,33
|
|
20240328,130100,187436750,5070,5070,5070,5070,100
|
|
20240328,130000,186929750,5080,5080,5080,5070,10
|
|
20240328,125900,186878960,5090,5090,5090,5090,30
|
|
20240328,125800,186726260,5090,5090,5090,5080,832
|
|
20240328,125700,182497130,5100,5090,5100,5090,46
|
|
20240328,125600,182262780,5090,5090,5090,5090,600
|
|
20240328,125500,179208780,5100,5100,5100,5100,40
|
|
20240328,125400,179004780,5090,5090,5090,5090,120
|
|
20240328,125300,178393980,5100,5090,5100,5090,111
|
|
20240328,125200,177827990,5080,5090,5090,5080,1286
|
|
20240328,125100,171283370,5090,5100,5100,5090,12
|
|
20240328,125000,171222280,5080,5100,5100,5080,423
|
|
20240328,124900,169071450,5100,5090,5100,5090,255
|
|
20240328,124800,167772500,5090,5090,5100,5090,1320
|
|
20240328,124700,161053690,5100,5110,5110,5100,4652
|
|
20240328,124600,137328380,5110,5110,5110,5110,20
|
|
20240328,124500,137226180,5100,5100,5100,5100,0
|
|
20240328,124400,137226180,5100,5100,5100,5100,1000
|
|
20240328,124300,132126180,5110,5110,5110,5110,283
|
|
20240328,124200,130680050,5110,5110,5110,5110,1597
|
|
20240328,124100,122519380,5120,5120,5120,5120,0
|
|
20240328,124000,122519380,5120,5120,5120,5120,1
|
|
20240328,123900,122514260,5110,5110,5110,5110,0
|
|
20240328,123800,122514260,5110,5130,5140,5110,1113
|
|
20240328,123700,116824900,5120,5120,5120,5120,20
|
|
20240328,123600,116722500,5130,5130,5130,5130,0
|
|
20240328,123500,116722500,5130,5130,5130,5130,10
|
|
20240328,123400,116671200,5140,5140,5140,5140,0
|
|
20240328,123300,116671200,5140,5120,5140,5120,34
|
|
20240328,123200,116496880,5120,5120,5120,5120,59
|
|
20240328,123100,116194800,5140,5140,5140,5140,0
|
|
20240328,123000,116194800,5140,5140,5140,5140,0
|
|
20240328,122900,116194800,5140,5140,5140,5140,0
|
|
20240328,122800,116194800,5140,5140,5140,5140,25
|
|
20240328,122700,116066300,5140,5130,5140,5130,7
|
|
20240328,122600,116030370,5130,5130,5130,5130,15
|
|
20240328,122500,115953420,5140,5140,5140,5140,0
|
|
20240328,122400,115953420,5140,5130,5140,5130,21
|
|
20240328,122300,115845680,5130,5130,5130,5130,465
|
|
20240328,122200,113460230,5130,5130,5130,5130,50
|
|
20240328,122100,113203730,5130,5110,5130,5110,41
|
|
20240328,122000,112993960,5120,5120,5120,5120,50
|
|
20240328,121900,112737960,5120,5120,5120,5120,15
|
|
20240328,121800,112661160,5120,5120,5120,5120,20
|
|
20240328,121700,112558760,5130,5130,5130,5130,0
|
|
20240328,121600,112558760,5130,5130,5130,5130,15
|
|
20240328,121500,112481810,5130,5130,5130,5130,0
|
|
20240328,121400,112481810,5130,5120,5130,5120,23
|
|
20240328,121300,112364020,5110,5110,5110,5110,43
|
|
20240328,121200,112144290,5120,5120,5120,5120,20
|
|
20240328,121100,112041890,5120,5120,5120,5120,0
|
|
20240328,121000,112041890,5120,5120,5120,5120,40
|
|
20240328,120900,111837090,5120,5120,5120,5120,0
|
|
20240328,120800,111837090,5120,5120,5120,5120,0
|
|
20240328,120700,111837090,5120,5110,5120,5110,25
|
|
20240328,120600,111709290,5110,5110,5110,5110,0
|
|
20240328,120500,111709290,5110,5110,5110,5110,120
|
|
20240328,120400,111096090,5110,5110,5110,5110,0
|
|
20240328,120300,111096090,5110,5110,5110,5110,20
|
|
20240328,120200,110993890,5110,5120,5120,5110,537
|
|
20240328,120100,108249660,5120,5120,5120,5120,1
|
|
20240328,120000,108244540,5130,5130,5130,5130,2
|
|
20240328,115900,108234280,5120,5130,5130,5120,93
|
|
20240328,115800,107758060,5130,5120,5130,5120,50
|
|
20240328,115700,107501690,5110,5110,5110,5110,20
|
|
20240328,115600,107399490,5100,5110,5110,5100,155
|
|
20240328,115500,106608440,5110,5110,5110,5110,246
|
|
20240328,115400,105351380,5110,5110,5110,5100,602
|
|
20240328,115300,102275360,5110,5110,5110,5110,112
|
|
20240328,115200,101703040,5110,5100,5110,5100,671
|
|
20240328,115100,98280030,5110,5120,5120,5100,1523
|
|
20240328,115000,90497660,5120,5120,5120,5120,3
|
|
20240328,114900,90482300,5110,5110,5110,5110,0
|
|
20240328,114800,90482300,5110,5110,5110,5110,702
|
|
20240328,114700,86895080,5130,5130,5130,5130,0
|
|
20240328,114600,86895080,5130,5130,5130,5130,10
|
|
20240328,114500,86843780,5130,5120,5130,5120,296
|
|
20240328,114400,85327260,5130,5130,5130,5130,150
|
|
20240328,114300,84557760,5120,5130,5130,5120,28
|
|
20240328,114200,84414200,5140,5140,5140,5140,1
|
|
20240328,114100,84409060,5150,5150,5150,5150,0
|
|
20240328,114000,84409060,5150,5140,5150,5140,13
|
|
20240328,113900,84342230,5140,5140,5140,5140,3
|
|
20240328,113800,84326810,5110,5120,5120,5110,1779
|
|
20240328,113700,75226040,5130,5150,5150,5130,1209
|
|
20240328,113600,69023760,5140,5140,5140,5140,10
|
|
20240328,113500,68972360,5140,5140,5140,5140,20
|
|
20240328,113400,68869560,5140,5150,5150,5140,12
|
|
20240328,113300,68807860,5140,5140,5140,5140,681
|
|
20240328,113200,65307520,5140,5140,5140,5140,2
|
|
20240328,113100,65297240,5130,5130,5130,5130,0
|
|
20240328,113000,65297240,5130,5130,5130,5130,20
|
|
20240328,112900,65194640,5140,5140,5140,5140,70
|
|
20240328,112800,64834840,5140,5140,5140,5140,0
|
|
20240328,112700,64834840,5140,5140,5140,5140,54
|
|
20240328,112600,64557280,5140,5150,5150,5140,26
|
|
20240328,112500,64423590,5150,5150,5150,5150,0
|
|
20240328,112400,64423590,5150,5140,5150,5140,28
|
|
20240328,112300,64279640,5130,5130,5130,5130,4
|
|
20240328,112200,64259120,5140,5140,5140,5140,31
|
|
20240328,112100,64099780,5140,5140,5140,5140,23
|
|
20240328,112000,63981560,5140,5140,5140,5140,0
|
|
20240328,111900,63981560,5140,5140,5140,5140,302
|
|
20240328,111800,62429280,5130,5130,5130,5130,320
|
|
20240328,111700,60787680,5140,5140,5140,5140,0
|
|
20240328,111600,60787680,5140,5140,5140,5140,1698
|
|
20240328,111500,52059960,5160,5160,5160,5160,1
|
|
20240328,111400,52054800,5140,5160,5160,5140,1002
|
|
20240328,111300,46895400,5170,5170,5170,5170,5
|
|
20240328,111200,46869550,5150,5160,5170,5150,59
|
|
20240328,111100,46565480,5160,5160,5160,5160,0
|
|
20240328,111000,46565480,5160,5160,5160,5160,2
|
|
20240328,110900,46555160,5160,5160,5160,5160,0
|
|
20240328,110800,46555160,5160,5160,5160,5160,0
|
|
20240328,110700,46555160,5160,5160,5160,5160,20
|
|
20240328,110600,46451960,5150,5150,5150,5150,0
|
|
20240328,110500,46451960,5150,5150,5150,5150,0
|
|
20240328,110400,46451960,5150,5170,5170,5150,1726
|
|
20240328,110300,37549270,5170,5170,5170,5170,0
|
|
20240328,110200,37549270,5170,5170,5170,5170,0
|
|
20240328,110100,37549270,5170,5180,5180,5170,61
|
|
20240328,110000,37233870,5180,5180,5180,5180,0
|
|
20240328,105900,37233870,5180,5180,5180,5180,117
|
|
20240328,105800,36627810,5180,5180,5180,5180,0
|
|
20240328,105700,36627810,5180,5180,5180,5180,0
|
|
20240328,105600,36627810,5180,5180,5180,5180,20
|
|
20240328,105500,36524210,5190,5190,5190,5190,0
|
|
20240328,105400,36524210,5190,5180,5190,5180,22
|
|
20240328,105300,36410230,5190,5190,5190,5190,0
|
|
20240328,105200,36410230,5190,5190,5190,5190,0
|
|
20240328,105100,36410230,5190,5190,5190,5190,20
|
|
20240328,105000,36306430,5200,5190,5200,5190,22
|
|
20240328,104900,36192220,5190,5190,5190,5190,0
|
|
20240328,104800,36192220,5190,5190,5190,5190,1
|
|
20240328,104700,36187030,5200,5200,5200,5200,2
|
|
20240328,104600,36176630,5200,5200,5200,5200,3
|
|
20240328,104500,36161030,5170,5190,5200,5170,30
|
|
20240328,104400,36005710,5190,5190,5190,5190,0
|
|
20240328,104300,36005710,5190,5190,5190,5190,100
|
|
20240328,104200,35486710,5190,5190,5190,5190,192
|
|
20240328,104100,34490230,5200,5200,5200,5200,0
|
|
20240328,104000,34490230,5200,5200,5200,5200,0
|
|
20240328,103900,34490230,5200,5200,5200,5200,0
|
|
20240328,103800,34490230,5200,5200,5200,5200,0
|
|
20240328,103700,34490230,5200,5200,5200,5200,0
|
|
20240328,103600,34490230,5200,5180,5200,5180,33
|
|
20240328,103500,34319230,5180,5180,5180,5180,0
|
|
20240328,103400,34319230,5180,5180,5180,5180,0
|
|
20240328,103300,34319230,5180,5180,5180,5180,1
|
|
20240328,103200,34314050,5180,5180,5180,5180,50
|
|
20240328,103100,34055050,5180,5180,5180,5180,0
|
|
20240328,103000,34055050,5180,5180,5180,5180,0
|
|
20240328,102900,34055050,5180,5180,5180,5180,50
|
|
20240328,102800,33796050,5180,5180,5180,5180,40
|
|
20240328,102700,33588850,5180,5180,5180,5180,0
|
|
20240328,102600,33588850,5180,5180,5180,5180,4
|
|
20240328,102500,33568130,5180,5180,5180,5180,22
|
|
20240328,102400,33454170,5170,5170,5170,5170,57
|
|
20240328,102300,33159480,5170,5170,5170,5170,188
|
|
20240328,102200,32187520,5170,5170,5170,5170,211
|
|
20240328,102100,31096650,5170,5170,5170,5170,3
|
|
20240328,102000,31081140,5150,5170,5170,5150,101
|
|
20240328,101900,30558990,5170,5170,5170,5170,3
|
|
20240328,101800,30543480,5150,5170,5170,5150,22
|
|
20240328,101700,30430120,5150,5170,5170,5150,104
|
|
20240328,101600,29894300,5140,5150,5150,5140,319
|
|
20240328,101500,28251740,5150,5140,5150,5140,410
|
|
20240328,101400,26142240,5180,5150,5180,5150,86
|
|
20240328,101300,25699250,5150,5140,5150,5140,502
|
|
20240328,101200,23115950,5150,5140,5150,5140,200
|
|
20240328,101100,22086950,5150,5150,5150,5150,15
|
|
20240328,101000,22009700,5180,5180,5180,5180,0
|
|
20240328,100900,22009700,5180,5180,5180,5180,0
|
|
20240328,100800,22009700,5180,5180,5180,5180,17
|
|
20240328,100700,21921640,5180,5180,5180,5180,0
|
|
20240328,100600,21921640,5180,5180,5180,5180,0
|
|
20240328,100500,21921640,5180,5180,5180,5180,0
|
|
20240328,100400,21921640,5180,5180,5180,5180,1
|
|
20240328,100300,21916460,5180,5140,5180,5140,2
|
|
20240328,100200,21906140,5180,5180,5180,5180,0
|
|
20240328,100100,21906140,5180,5170,5180,5130,1585
|
|
20240328,100000,13731770,5180,5180,5180,5180,156
|
|
20240328,095900,12923690,5180,5180,5180,5180,0
|
|
20240328,095800,12923690,5180,5200,5200,5180,125
|
|
20240328,095700,12276120,5200,5200,5200,5200,0
|
|
20240328,095600,12276120,5200,5200,5200,5200,302
|
|
20240328,095500,10705720,5200,5200,5200,5200,1
|
|
20240328,095400,10700520,5200,5200,5200,5200,2
|
|
20240328,095300,10690120,5200,5200,5200,5200,1
|
|
20240328,095200,10684920,5200,5200,5200,5200,13
|
|
20240328,095100,10617320,5200,5200,5200,5200,0
|
|
20240328,095000,10617320,5200,5190,5200,5190,49
|
|
20240328,094900,10362990,5200,5200,5200,5200,0
|
|
20240328,094800,10362990,5200,5200,5200,5200,0
|
|
20240328,094700,10362990,5200,5200,5200,5200,30
|
|
20240328,094600,10206990,5200,5180,5200,5180,8
|
|
20240328,094500,10165490,5200,5180,5200,5180,11
|
|
20240328,094400,10108450,5200,5190,5200,5190,22
|
|
20240328,094300,9994250,5170,5170,5170,5170,0
|
|
20240328,094200,9994250,5170,5170,5170,5170,70
|
|
20240328,094100,9632350,5170,5170,5170,5170,194
|
|
20240328,094000,8629370,5170,5180,5180,5170,252
|
|
20240328,093900,7325670,5180,5180,5180,5180,20
|
|
20240328,093800,7222070,5210,5210,5210,5210,0
|
|
20240328,093700,7222070,5210,5210,5210,5210,0
|
|
20240328,093600,7222070,5210,5210,5210,5210,0
|
|
20240328,093500,7222070,5210,5210,5210,5210,0
|
|
20240328,093400,7222070,5210,5210,5210,5210,0
|
|
20240328,093300,7222070,5210,5210,5210,5210,0
|
|
20240328,093200,7222070,5210,5210,5210,5210,0
|
|
20240328,093100,7222070,5210,5210,5210,5210,0
|
|
20240328,093000,7222070,5210,5210,5210,5210,0
|
|
20240328,092900,7222070,5210,5210,5210,5210,0
|
|
20240328,092800,7222070,5210,5210,5210,5210,0
|
|
20240328,092700,7222070,5210,5210,5210,5210,0
|
|
20240328,092600,7222070,5210,5210,5210,5210,0
|
|
20240328,092500,7222070,5210,5210,5210,5210,0
|
|
20240328,092400,7222070,5210,5210,5210,5210,19
|
|
20240328,092300,7123080,5210,5210,5210,5210,0
|
|
20240328,092200,7123080,5210,5210,5210,5210,0
|
|
20240328,092100,7123080,5210,5210,5210,5210,118
|
|
20240328,092000,6508300,5210,5200,5210,5200,101
|
|
20240328,091900,5983090,5200,5200,5200,5200,2
|
|
20240328,091800,5972690,5160,5160,5160,5160,176
|
|
20240328,091700,5064530,5210,5210,5210,5210,0
|
|
20240328,091600,5064530,5210,5210,5210,5210,77
|
|
20240328,091500,4663360,5200,5200,5200,5200,7
|
|
20240328,091400,4626960,5160,5160,5160,5160,0
|
|
20240328,091300,4626960,5160,5160,5160,5160,233
|
|
20240328,091200,3424680,5160,5170,5170,5160,78
|
|
20240328,091100,3022150,5170,5180,5180,5170,7
|
|
20240328,091000,2985940,5190,5190,5190,5190,0
|
|
20240328,090900,2985940,5190,5190,5190,5190,0
|
|
20240328,090800,2985940,5190,5190,5190,5190,0
|
|
20240328,090700,2985940,5190,5190,5190,5190,0
|
|
20240328,090600,2985940,5190,5190,5190,5190,16
|
|
20240328,090500,2902900,5220,5220,5220,5220,5
|
|
20240328,090400,2876800,5230,5230,5230,5230,100
|
|
20240328,090300,2353800,5230,5230,5230,5230,2
|
|
20240328,090200,2343340,5230,5170,5230,5170,16
|
|
20240328,090100,2260560,5170,5230,5230,5170,2
|
|
20240328,090000,2250160,5200,5160,5200,5160,436
|