632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,192900,353206150,5780,5780,5780,5780,2398
|
|
20240327,192800,353206150,5780,5780,5780,5780,0
|
|
20240327,192700,353206150,5780,5780,5780,5780,0
|
|
20240327,192600,353206150,5780,5780,5780,5780,0
|
|
20240327,192500,353206150,5780,5780,5780,5780,0
|
|
20240327,192400,353206150,5780,5780,5780,5780,0
|
|
20240327,192300,353206150,5780,5780,5780,5780,0
|
|
20240327,192200,353206150,5780,5780,5780,5780,0
|
|
20240327,192100,353206150,5780,5780,5780,5780,0
|
|
20240327,192000,353206150,5780,5780,5780,5780,0
|
|
20240327,191900,353206150,5780,5780,5780,5780,0
|
|
20240327,191800,353206150,5780,5780,5780,5780,0
|
|
20240327,191700,353206150,5780,5780,5780,5780,0
|
|
20240327,191600,353206150,5780,5780,5780,5780,0
|
|
20240327,191500,353206150,5780,5780,5780,5780,0
|
|
20240327,191400,353206150,5780,5780,5780,5780,0
|
|
20240327,191300,353206150,5780,5780,5780,5780,0
|
|
20240327,191200,353206150,5780,5780,5780,5780,0
|
|
20240327,191100,353206150,5780,5780,5780,5780,0
|
|
20240327,191000,353206150,5780,5780,5780,5780,0
|
|
20240327,190900,353206150,5780,5780,5780,5780,0
|
|
20240327,190800,353206150,5780,5780,5780,5780,0
|
|
20240327,190700,353206150,5780,5780,5780,5780,0
|
|
20240327,190600,353206150,5780,5780,5780,5780,0
|
|
20240327,190500,353206150,5780,5780,5780,5780,0
|
|
20240327,190400,353206150,5780,5780,5780,5780,0
|
|
20240327,190300,353206150,5780,5780,5780,5780,0
|
|
20240327,190200,353206150,5780,5780,5780,5780,0
|
|
20240327,190100,353206150,5780,5780,5780,5780,0
|
|
20240327,190000,353206150,5780,5780,5780,5780,0
|
|
20240327,185900,353206150,5780,5780,5780,5780,2398
|
|
20240327,185800,353206150,5780,5780,5780,5780,0
|
|
20240327,185700,353206150,5780,5780,5780,5780,0
|
|
20240327,185600,353206150,5780,5780,5780,5780,0
|
|
20240327,185500,353206150,5780,5780,5780,5780,0
|
|
20240327,185400,353206150,5780,5780,5780,5780,0
|
|
20240327,185300,353206150,5780,5780,5780,5780,0
|
|
20240327,185200,353206150,5780,5780,5780,5780,0
|
|
20240327,185100,353206150,5780,5780,5780,5780,0
|
|
20240327,185000,353206150,5780,5780,5780,5780,0
|
|
20240327,184900,353206150,5780,5780,5780,5780,0
|
|
20240327,184800,353206150,5780,5780,5780,5780,0
|
|
20240327,184700,353206150,5780,5780,5780,5780,0
|
|
20240327,184600,353206150,5780,5780,5780,5780,0
|
|
20240327,184500,353206150,5780,5780,5780,5780,0
|
|
20240327,184400,353206150,5780,5780,5780,5780,0
|
|
20240327,184300,353206150,5780,5780,5780,5780,0
|
|
20240327,184200,353206150,5780,5780,5780,5780,0
|
|
20240327,184100,353206150,5780,5780,5780,5780,0
|
|
20240327,184000,353206150,5780,5780,5780,5780,0
|
|
20240327,183900,353206150,5780,5780,5780,5780,0
|
|
20240327,183800,353206150,5780,5780,5780,5780,0
|
|
20240327,183700,353206150,5780,5780,5780,5780,0
|
|
20240327,183600,353206150,5780,5780,5780,5780,0
|
|
20240327,183500,353206150,5780,5780,5780,5780,0
|
|
20240327,183400,353206150,5780,5780,5780,5780,0
|
|
20240327,183300,353206150,5780,5780,5780,5780,0
|
|
20240327,183200,353206150,5780,5780,5780,5780,0
|
|
20240327,183100,353206150,5780,5780,5780,5780,0
|
|
20240327,183000,353206150,5780,5780,5780,5780,0
|
|
20240327,182900,353206150,5780,5780,5780,5780,2398
|
|
20240327,182800,353206150,5780,5780,5780,5780,0
|
|
20240327,182700,353206150,5780,5780,5780,5780,0
|
|
20240327,182600,353206150,5780,5780,5780,5780,0
|
|
20240327,182500,353206150,5780,5780,5780,5780,0
|
|
20240327,182400,353206150,5780,5780,5780,5780,0
|
|
20240327,182300,353206150,5780,5780,5780,5780,0
|
|
20240327,182200,353206150,5780,5780,5780,5780,0
|
|
20240327,182100,353206150,5780,5780,5780,5780,0
|
|
20240327,182000,353206150,5780,5780,5780,5780,0
|
|
20240327,181900,353206150,5780,5780,5780,5780,0
|
|
20240327,181800,353206150,5780,5780,5780,5780,0
|
|
20240327,181700,353206150,5780,5780,5780,5780,0
|
|
20240327,181600,353206150,5780,5780,5780,5780,0
|
|
20240327,181500,353206150,5780,5780,5780,5780,0
|
|
20240327,181400,353206150,5780,5780,5780,5780,0
|
|
20240327,181300,353206150,5780,5780,5780,5780,0
|
|
20240327,181200,353206150,5780,5780,5780,5780,0
|
|
20240327,181100,353206150,5780,5780,5780,5780,0
|
|
20240327,181000,353206150,5780,5780,5780,5780,0
|
|
20240327,180900,353206150,5780,5780,5780,5780,0
|
|
20240327,180800,353206150,5780,5780,5780,5780,0
|
|
20240327,180700,353206150,5780,5780,5780,5780,0
|
|
20240327,180600,353206150,5780,5780,5780,5780,0
|
|
20240327,180500,353206150,5780,5780,5780,5780,0
|
|
20240327,180400,353206150,5780,5780,5780,5780,0
|
|
20240327,180300,353206150,5780,5780,5780,5780,0
|
|
20240327,180200,353206150,5780,5780,5780,5780,0
|
|
20240327,180100,353206150,5780,5780,5780,5780,0
|
|
20240327,180000,353206150,5780,5780,5780,5780,0
|
|
20240327,175900,353206150,5780,5780,5780,5780,2398
|
|
20240327,175800,353206150,5780,5780,5780,5780,0
|
|
20240327,175700,353206150,5780,5780,5780,5780,0
|
|
20240327,175600,353206150,5780,5780,5780,5780,0
|
|
20240327,175500,353206150,5780,5780,5780,5780,0
|
|
20240327,175400,353206150,5780,5780,5780,5780,0
|
|
20240327,175300,353206150,5780,5780,5780,5780,0
|
|
20240327,175200,353206150,5780,5780,5780,5780,0
|
|
20240327,175100,353206150,5780,5780,5780,5780,0
|
|
20240327,175000,353206150,5780,5780,5780,5780,0
|
|
20240327,174900,353206150,5780,5780,5780,5780,0
|
|
20240327,174800,353206150,5780,5780,5780,5780,0
|
|
20240327,174700,353206150,5780,5780,5780,5780,0
|
|
20240327,174600,353206150,5780,5780,5780,5780,0
|
|
20240327,174500,353206150,5780,5780,5780,5780,0
|
|
20240327,174400,353206150,5780,5780,5780,5780,0
|
|
20240327,174300,353206150,5780,5780,5780,5780,0
|
|
20240327,174200,353206150,5780,5780,5780,5780,0
|
|
20240327,174100,353206150,5780,5780,5780,5780,0
|
|
20240327,174000,353206150,5780,5780,5780,5780,0
|
|
20240327,173900,353206150,5780,5780,5780,5780,0
|
|
20240327,173800,353206150,5780,5780,5780,5780,0
|
|
20240327,173700,353206150,5780,5780,5780,5780,0
|
|
20240327,173600,353206150,5780,5780,5780,5780,0
|
|
20240327,173500,353206150,5780,5780,5780,5780,0
|
|
20240327,173400,353206150,5780,5780,5780,5780,0
|
|
20240327,173300,353206150,5780,5780,5780,5780,0
|
|
20240327,173200,353206150,5780,5780,5780,5780,0
|
|
20240327,173100,353206150,5780,5780,5780,5780,0
|
|
20240327,173000,353206150,5780,5780,5780,5780,0
|
|
20240327,172900,353206150,5780,5780,5780,5780,2398
|
|
20240327,172800,353206150,5780,5780,5780,5780,0
|
|
20240327,172700,353206150,5780,5780,5780,5780,0
|
|
20240327,172600,353206150,5780,5780,5780,5780,0
|
|
20240327,172500,353206150,5780,5780,5780,5780,0
|
|
20240327,172400,353206150,5780,5780,5780,5780,0
|
|
20240327,172300,353206150,5780,5780,5780,5780,0
|
|
20240327,172200,353206150,5780,5780,5780,5780,0
|
|
20240327,172100,353206150,5780,5780,5780,5780,0
|
|
20240327,172000,353206150,5780,5780,5780,5780,0
|
|
20240327,171900,353206150,5780,5780,5780,5780,0
|
|
20240327,171800,353206150,5780,5780,5780,5780,0
|
|
20240327,171700,353206150,5780,5780,5780,5780,0
|
|
20240327,171600,353206150,5780,5780,5780,5780,0
|
|
20240327,171500,353206150,5780,5780,5780,5780,0
|
|
20240327,171400,353206150,5780,5780,5780,5780,0
|
|
20240327,171300,353206150,5780,5780,5780,5780,0
|
|
20240327,171200,353206150,5780,5780,5780,5780,0
|
|
20240327,171100,353206150,5780,5780,5780,5780,0
|
|
20240327,171000,353206150,5780,5780,5780,5780,0
|
|
20240327,170900,353206150,5780,5780,5780,5780,0
|
|
20240327,170800,353206150,5780,5780,5780,5780,0
|
|
20240327,170700,353206150,5780,5780,5780,5780,0
|
|
20240327,170600,353206150,5780,5780,5780,5780,0
|
|
20240327,170500,353206150,5780,5780,5780,5780,0
|
|
20240327,170400,353206150,5780,5780,5780,5780,0
|
|
20240327,170300,353206150,5780,5780,5780,5780,0
|
|
20240327,170200,353206150,5780,5780,5780,5780,0
|
|
20240327,170100,353206150,5780,5780,5780,5780,0
|
|
20240327,170000,353206150,5780,5780,5780,5780,0
|
|
20240327,165900,353206150,5780,5780,5780,5780,2398
|
|
20240327,165800,353206150,5780,5780,5780,5780,0
|
|
20240327,165700,353206150,5780,5780,5780,5780,0
|
|
20240327,165600,353206150,5780,5780,5780,5780,0
|
|
20240327,165500,353206150,5780,5780,5780,5780,0
|
|
20240327,165400,353206150,5780,5780,5780,5780,0
|
|
20240327,165300,353206150,5780,5780,5780,5780,0
|
|
20240327,165200,353206150,5780,5780,5780,5780,0
|
|
20240327,165100,353206150,5780,5780,5780,5780,0
|
|
20240327,165000,353206150,5780,5780,5780,5780,0
|
|
20240327,164900,353206150,5780,5780,5780,5780,0
|
|
20240327,164800,353206150,5780,5780,5780,5780,0
|
|
20240327,164700,353206150,5780,5780,5780,5780,0
|
|
20240327,164600,353206150,5780,5780,5780,5780,0
|
|
20240327,164500,353206150,5780,5780,5780,5780,0
|
|
20240327,164400,353206150,5780,5780,5780,5780,0
|
|
20240327,164300,353206150,5780,5780,5780,5780,0
|
|
20240327,164200,353206150,5780,5780,5780,5780,0
|
|
20240327,164100,353206150,5780,5780,5780,5780,0
|
|
20240327,164000,353206150,5780,5780,5780,5780,0
|
|
20240327,163900,353206150,5780,5780,5780,5780,0
|
|
20240327,163800,353206150,5780,5780,5780,5780,0
|
|
20240327,163700,353206150,5780,5780,5780,5780,0
|
|
20240327,163600,353206150,5780,5780,5780,5780,0
|
|
20240327,163500,353206150,5780,5780,5780,5780,0
|
|
20240327,163400,353206150,5780,5780,5780,5780,0
|
|
20240327,163300,353206150,5780,5780,5780,5780,0
|
|
20240327,163200,353206150,5780,5780,5780,5780,0
|
|
20240327,163100,353206150,5780,5780,5780,5780,0
|
|
20240327,163000,353206150,5780,5780,5780,5780,0
|
|
20240327,162900,353206150,5780,5780,5780,5780,2398
|
|
20240327,162800,353206150,5780,5780,5780,5780,0
|
|
20240327,162700,353206150,5780,5780,5780,5780,0
|
|
20240327,162600,353206150,5780,5780,5780,5780,0
|
|
20240327,162500,353206150,5780,5780,5780,5780,0
|
|
20240327,162400,353206150,5780,5780,5780,5780,0
|
|
20240327,162300,353206150,5780,5780,5780,5780,0
|
|
20240327,162200,353206150,5780,5780,5780,5780,0
|
|
20240327,162100,353206150,5780,5780,5780,5780,0
|
|
20240327,162000,353206150,5780,5780,5780,5780,0
|
|
20240327,161900,353206150,5780,5780,5780,5780,0
|
|
20240327,161800,353206150,5780,5780,5780,5780,0
|
|
20240327,161700,353206150,5780,5780,5780,5780,0
|
|
20240327,161600,353206150,5780,5780,5780,5780,0
|
|
20240327,161500,353206150,5780,5780,5780,5780,0
|
|
20240327,161400,353206150,5780,5780,5780,5780,0
|
|
20240327,161300,353206150,5780,5780,5780,5780,0
|
|
20240327,161200,353206150,5780,5780,5780,5780,0
|
|
20240327,161100,353206150,5780,5780,5780,5780,0
|
|
20240327,161000,353206150,5780,5780,5780,5780,0
|
|
20240327,160900,353206150,5780,5780,5780,5780,0
|
|
20240327,160800,353206150,5780,5780,5780,5780,0
|
|
20240327,160700,353206150,5780,5780,5780,5780,0
|
|
20240327,160600,353206150,5780,5780,5780,5780,0
|
|
20240327,160500,353206150,5780,5780,5780,5780,0
|
|
20240327,160400,353206150,5780,5780,5780,5780,0
|
|
20240327,160300,353206150,5780,5780,5780,5780,0
|
|
20240327,160200,353206150,5780,5780,5780,5780,0
|
|
20240327,160100,353206150,5780,5780,5780,5780,0
|
|
20240327,160000,353206150,5780,5780,5780,5780,0
|
|
20240327,155900,353206150,5780,5780,5780,5780,2398
|
|
20240327,155800,353206150,5780,5780,5780,5780,0
|
|
20240327,155700,353206150,5780,5780,5780,5780,0
|
|
20240327,155600,353206150,5780,5780,5780,5780,0
|
|
20240327,155500,353206150,5780,5780,5780,5780,0
|
|
20240327,155400,353206150,5780,5780,5780,5780,0
|
|
20240327,155300,353206150,5780,5780,5780,5780,0
|
|
20240327,155200,353206150,5780,5780,5780,5780,0
|
|
20240327,155100,353206150,5780,5780,5780,5780,0
|
|
20240327,155000,353206150,5780,5780,5780,5780,0
|
|
20240327,154900,353206150,5780,5780,5780,5780,0
|
|
20240327,154800,353206150,5780,5780,5780,5780,0
|
|
20240327,154700,353206150,5780,5780,5780,5780,0
|
|
20240327,154600,353206150,5780,5780,5780,5780,0
|
|
20240327,154500,353206150,5780,5780,5780,5780,0
|
|
20240327,154400,353206150,5780,5780,5780,5780,0
|
|
20240327,154300,353206150,5780,5780,5780,5780,0
|
|
20240327,154200,353206150,5780,5780,5780,5780,0
|
|
20240327,154100,353206150,5780,5780,5780,5780,0
|
|
20240327,154000,353206150,5780,5780,5780,5780,0
|
|
20240327,153900,353206150,5780,5780,5780,5780,0
|
|
20240327,153800,353206150,5780,5780,5780,5780,0
|
|
20240327,153700,353206150,5780,5780,5780,5780,0
|
|
20240327,153600,353206150,5780,5780,5780,5780,0
|
|
20240327,153500,353206150,5780,5780,5780,5780,0
|
|
20240327,153400,353206150,5780,5780,5780,5780,0
|
|
20240327,153300,353206150,5780,5780,5780,5780,0
|
|
20240327,153200,353206150,5780,5780,5780,5780,0
|
|
20240327,153100,353206150,5780,5780,5780,5780,0
|
|
20240327,153000,353206150,5780,5780,5780,5780,2398
|
|
20240327,152900,339345710,5790,5790,5790,5790,0
|
|
20240327,152800,339345710,5790,5790,5790,5790,0
|
|
20240327,152700,339345710,5790,5790,5790,5790,0
|
|
20240327,152600,339345710,5790,5790,5790,5790,0
|
|
20240327,152500,339345710,5790,5790,5790,5790,0
|
|
20240327,152400,339345710,5790,5790,5790,5790,0
|
|
20240327,152300,339345710,5790,5790,5790,5790,0
|
|
20240327,152200,339345710,5790,5790,5790,5790,0
|
|
20240327,152100,339345710,5790,5790,5790,5790,0
|
|
20240327,152000,339345710,5790,5790,5790,5790,0
|
|
20240327,151900,339345710,5790,5780,5790,5780,396
|
|
20240327,151800,337056810,5790,5790,5790,5790,1
|
|
20240327,151700,337051020,5790,5780,5790,5780,60
|
|
20240327,151600,336703780,5790,5790,5790,5790,3
|
|
20240327,151500,336686410,5790,5790,5790,5790,4
|
|
20240327,151400,336663250,5790,5790,5790,5790,2
|
|
20240327,151300,336651670,5790,5790,5790,5790,140
|
|
20240327,151200,335841070,5790,5790,5790,5790,0
|
|
20240327,151100,335841070,5790,5800,5800,5790,155
|
|
20240327,151000,334943610,5800,5780,5800,5780,1903
|
|
20240327,150900,323926620,5780,5780,5780,5780,34
|
|
20240327,150800,323730100,5780,5780,5780,5780,3
|
|
20240327,150700,323712760,5780,5780,5780,5780,0
|
|
20240327,150600,323712760,5780,5780,5780,5780,0
|
|
20240327,150500,323712760,5780,5780,5780,5780,51
|
|
20240327,150400,323417980,5780,5780,5780,5780,80
|
|
20240327,150300,322955580,5780,5780,5780,5780,3
|
|
20240327,150200,322938240,5780,5780,5780,5780,0
|
|
20240327,150100,322938240,5780,5770,5780,5770,119
|
|
20240327,150000,322251550,5770,5770,5770,5770,44
|
|
20240327,145900,321997670,5770,5760,5770,5760,10
|
|
20240327,145800,321939980,5750,5780,5790,5750,7631
|
|
20240327,145700,278001860,5790,5790,5790,5790,0
|
|
20240327,145600,278001860,5790,5780,5790,5780,251
|
|
20240327,145500,276550570,5790,5790,5790,5790,3
|
|
20240327,145400,276533200,5790,5790,5790,5790,0
|
|
20240327,145300,276533200,5790,5790,5790,5790,32
|
|
20240327,145200,276347920,5790,5790,5790,5790,85
|
|
20240327,145100,275855770,5790,5790,5790,5790,0
|
|
20240327,145000,275855770,5790,5790,5790,5790,3
|
|
20240327,144900,275838400,5790,5790,5790,5790,0
|
|
20240327,144800,275838400,5790,5790,5790,5790,49
|
|
20240327,144700,275554690,5780,5780,5780,5780,0
|
|
20240327,144600,275554690,5780,5790,5790,5780,501
|
|
20240327,144500,272658900,5790,5790,5790,5790,23
|
|
20240327,144400,272525730,5790,5790,5790,5790,39
|
|
20240327,144300,272299920,5790,5790,5790,5790,2
|
|
20240327,144200,272288340,5790,5790,5790,5790,39
|
|
20240327,144100,272062530,5790,5790,5790,5790,0
|
|
20240327,144000,272062530,5790,5790,5790,5790,3
|
|
20240327,143900,272045160,5780,5780,5790,5780,66
|
|
20240327,143800,271663590,5780,5790,5790,5780,12
|
|
20240327,143700,271594210,5780,5780,5780,5780,0
|
|
20240327,143600,271594210,5780,5780,5780,5780,0
|
|
20240327,143500,271594210,5780,5790,5790,5780,530
|
|
20240327,143400,268530260,5780,5780,5780,5780,100
|
|
20240327,143300,267952260,5790,5790,5790,5790,80
|
|
20240327,143200,267489060,5790,5780,5790,5780,2609
|
|
20240327,143100,252409020,5780,5780,5780,5780,51
|
|
20240327,143000,252114240,5780,5780,5780,5780,3
|
|
20240327,142900,252096900,5780,5770,5780,5770,22
|
|
20240327,142800,251969780,5780,5780,5780,5780,0
|
|
20240327,142700,251969780,5780,5780,5780,5770,1036
|
|
20240327,142600,245991700,5780,5780,5780,5780,0
|
|
20240327,142500,245991700,5780,5780,5780,5780,2
|
|
20240327,142400,245980140,5780,5780,5780,5780,528
|
|
20240327,142300,242928300,5790,5790,5790,5790,0
|
|
20240327,142200,242928300,5790,5790,5790,5790,67
|
|
20240327,142100,242540370,5790,5790,5790,5790,0
|
|
20240327,142000,242540370,5790,5790,5790,5790,2
|
|
20240327,141900,242528790,5790,5780,5790,5780,4582
|
|
20240327,141800,216038830,5780,5780,5780,5780,562
|
|
20240327,141700,212790470,5780,5770,5780,5770,199
|
|
20240327,141600,211642210,5780,5780,5780,5780,0
|
|
20240327,141500,211642210,5780,5780,5780,5780,2
|
|
20240327,141400,211630650,5780,5780,5780,5770,51
|
|
20240327,141300,211335880,5780,5780,5780,5780,0
|
|
20240327,141200,211335880,5780,5780,5780,5780,4
|
|
20240327,141100,211312760,5780,5780,5780,5780,4
|
|
20240327,141000,211289640,5780,5780,5780,5780,46
|
|
20240327,140900,211023760,5780,5780,5780,5780,18
|
|
20240327,140800,210919720,5770,5770,5770,5770,36
|
|
20240327,140700,210712000,5770,5780,5780,5770,49
|
|
20240327,140600,210429060,5780,5780,5780,5780,10
|
|
20240327,140500,210371260,5750,5780,5780,5750,43
|
|
20240327,140400,210123950,5790,5790,5790,5790,0
|
|
20240327,140300,210123950,5790,5750,5790,5720,4890
|
|
20240327,140200,182054680,5790,5780,5790,5750,5462
|
|
20240327,140100,150586160,5790,5790,5790,5790,46
|
|
20240327,140000,150319820,5790,5790,5790,5790,2
|
|
20240327,135900,150308240,5790,5790,5790,5790,0
|
|
20240327,135800,150308240,5790,5790,5790,5780,113
|
|
20240327,135700,149653980,5790,5790,5790,5790,93
|
|
20240327,135600,149115510,5780,5790,5790,5780,1218
|
|
20240327,135500,142075150,5810,5790,5810,5790,3
|
|
20240327,135400,142057740,5800,5800,5800,5800,20
|
|
20240327,135300,141941740,5800,5800,5800,5790,2008
|
|
20240327,135200,130314940,5810,5830,5830,5800,2664
|
|
20240327,135100,114844540,5830,5830,5830,5830,0
|
|
20240327,135000,114844540,5830,5830,5830,5830,0
|
|
20240327,134900,114844540,5830,5810,5830,5810,39
|
|
20240327,134800,114617890,5820,5820,5820,5820,39
|
|
20240327,134700,114390910,5830,5830,5830,5830,2
|
|
20240327,134600,114379250,5830,5830,5830,5830,0
|
|
20240327,134500,114379250,5830,5830,5830,5830,0
|
|
20240327,134400,114379250,5830,5820,5830,5820,38
|
|
20240327,134300,114158060,5830,5830,5830,5830,0
|
|
20240327,134200,114158060,5830,5830,5830,5830,2
|
|
20240327,134100,114146400,5820,5820,5820,5820,0
|
|
20240327,134000,114146400,5820,5830,5830,5820,54
|
|
20240327,133900,113832030,5830,5830,5830,5830,3
|
|
20240327,133800,113814540,5830,5830,5830,5830,0
|
|
20240327,133700,113814540,5830,5830,5830,5830,2
|
|
20240327,133600,113802880,5820,5820,5820,5820,44
|
|
20240327,133500,113546800,5830,5830,5830,5830,0
|
|
20240327,133400,113546800,5830,5830,5830,5830,3
|
|
20240327,133300,113529310,5830,5830,5830,5830,0
|
|
20240327,133200,113529310,5830,5830,5830,5830,2
|
|
20240327,133100,113517650,5820,5820,5820,5820,41
|
|
20240327,133000,113279030,5830,5830,5830,5830,0
|
|
20240327,132900,113279030,5830,5830,5830,5830,3
|
|
20240327,132800,113261540,5800,5800,5800,5800,0
|
|
20240327,132700,113261540,5800,5830,5830,5800,102
|
|
20240327,132600,112669540,5830,5830,5830,5830,0
|
|
20240327,132500,112669540,5830,5830,5830,5830,0
|
|
20240327,132400,112669540,5830,5830,5830,5830,2
|
|
20240327,132300,112657880,5830,5820,5830,5820,62
|
|
20240327,132200,112296870,5840,5840,5840,5840,3
|
|
20240327,132100,112279350,5840,5840,5840,5840,0
|
|
20240327,132000,112279350,5840,5840,5840,5840,0
|
|
20240327,131900,112279350,5840,5830,5840,5830,73
|
|
20240327,131800,111853740,5830,5830,5830,5830,0
|
|
20240327,131700,111853740,5830,5830,5830,5830,3
|
|
20240327,131600,111836250,5830,5830,5830,5830,0
|
|
20240327,131500,111836250,5830,5830,5830,5830,10
|
|
20240327,131400,111777950,5830,5830,5830,5830,2
|
|
20240327,131300,111766290,5840,5840,5840,5840,0
|
|
20240327,131200,111766290,5840,5840,5840,5840,3
|
|
20240327,131100,111748770,5830,5830,5830,5830,0
|
|
20240327,131000,111748770,5830,5830,5830,5830,39
|
|
20240327,130900,111521400,5840,5840,5840,5840,2
|
|
20240327,130800,111509720,5850,5850,5850,5850,0
|
|
20240327,130700,111509720,5850,5850,5850,5850,0
|
|
20240327,130600,111509720,5850,5840,5850,5800,1047
|
|
20240327,130500,105425830,5840,5840,5840,5840,0
|
|
20240327,130400,105425830,5840,5840,5840,5840,2
|
|
20240327,130300,105414150,5840,5840,5840,5840,0
|
|
20240327,130200,105414150,5840,5830,5840,5830,23
|
|
20240327,130100,105279940,5830,5830,5830,5830,3
|
|
20240327,130000,105262450,5830,5830,5830,5830,0
|
|
20240327,125900,105262450,5830,5830,5830,5830,2
|
|
20240327,125800,105250790,5830,5830,5830,5830,9
|
|
20240327,125700,105198320,5830,5840,5840,5830,55
|
|
20240327,125600,104877320,5840,5840,5840,5840,3
|
|
20240327,125500,104859800,5840,5840,5840,5840,1
|
|
20240327,125400,104853960,5820,5840,5840,5820,144
|
|
20240327,125300,104015770,5830,5830,5830,5830,34
|
|
20240327,125200,103817550,5840,5840,5840,5840,0
|
|
20240327,125100,103817550,5840,5840,5840,5840,2
|
|
20240327,125000,103805870,5830,5830,5830,5830,0
|
|
20240327,124900,103805870,5830,5840,5840,5830,64
|
|
20240327,124800,103432620,5840,5840,5840,5840,0
|
|
20240327,124700,103432620,5840,5840,5840,5840,0
|
|
20240327,124600,103432620,5840,5840,5840,5840,2
|
|
20240327,124500,103420940,5830,5830,5830,5830,34
|
|
20240327,124400,103222720,5840,5840,5840,5840,3
|
|
20240327,124300,103205200,5840,5840,5840,5840,200
|
|
20240327,124200,102037200,5840,5840,5840,5840,0
|
|
20240327,124100,102037200,5840,5830,5840,5830,10
|
|
20240327,124000,101978880,5830,5830,5830,5830,36
|
|
20240327,123900,101769000,5840,5840,5840,5840,3
|
|
20240327,123800,101751480,5820,5820,5820,5820,0
|
|
20240327,123700,101751480,5820,5820,5820,5820,0
|
|
20240327,123600,101751480,5820,5840,5840,5820,36
|
|
20240327,123500,101541920,5810,5820,5820,5810,2000
|
|
20240327,123400,89914470,5830,5850,5850,5830,123
|
|
20240327,123300,89197020,5840,5840,5840,5840,1
|
|
20240327,123200,89191180,5850,5850,5850,5850,45
|
|
20240327,123100,88927930,5850,5850,5850,5850,2
|
|
20240327,123000,88916230,5850,5850,5850,5850,0
|
|
20240327,122900,88916230,5850,5850,5850,5850,3
|
|
20240327,122800,88898680,5850,5850,5850,5850,40
|
|
20240327,122700,88664680,5850,5850,5850,5850,0
|
|
20240327,122600,88664680,5850,5850,5850,5850,2
|
|
20240327,122500,88652980,5850,5850,5850,5850,0
|
|
20240327,122400,88652980,5850,5850,5850,5850,9
|
|
20240327,122300,88600330,5850,5850,5850,5850,38
|
|
20240327,122200,88378030,5850,5850,5850,5850,0
|
|
20240327,122100,88378030,5850,5850,5850,5850,2
|
|
20240327,122000,88366330,5850,5850,5850,5850,8
|
|
20240327,121900,88319530,5850,5850,5850,5850,34
|
|
20240327,121800,88120630,5850,5850,5850,5850,2
|
|
20240327,121700,88108930,5850,5850,5850,5850,0
|
|
20240327,121600,88108930,5850,5850,5850,5850,3
|
|
20240327,121500,88091380,5850,5850,5850,5850,49
|
|
20240327,121400,87804730,5850,5850,5850,5850,0
|
|
20240327,121300,87804730,5850,5850,5850,5850,2
|
|
20240327,121200,87793030,5850,5850,5850,5850,0
|
|
20240327,121100,87793030,5850,5850,5850,5850,8
|
|
20240327,121000,87746230,5850,5850,5850,5850,0
|
|
20240327,120900,87746230,5850,5850,5850,5850,0
|
|
20240327,120800,87746230,5850,5850,5850,5850,2
|
|
20240327,120700,87734530,5840,5840,5840,5840,54
|
|
20240327,120600,87419170,5850,5850,5850,5850,3
|
|
20240327,120500,87401620,5840,5840,5840,5840,0
|
|
20240327,120400,87401620,5840,5840,5840,5840,44
|
|
20240327,120300,87144660,5850,5850,5850,5850,12
|
|
20240327,120200,87074460,5850,5850,5850,5850,25
|
|
20240327,120100,86928210,5850,5850,5850,5850,3
|
|
20240327,120000,86910660,5850,5850,5850,5850,0
|
|
20240327,115900,86910660,5850,5850,5850,5850,10
|
|
20240327,115800,86852160,5850,5850,5850,5850,252
|
|
20240327,115700,85377960,5850,5850,5850,5850,8
|
|
20240327,115600,85331160,5850,5850,5850,5850,3
|
|
20240327,115500,85313610,5840,5850,5850,5840,146
|
|
20240327,115400,84460870,5850,5850,5850,5850,7
|
|
20240327,115300,84419920,5850,5850,5850,5850,2
|
|
20240327,115200,84408220,5830,5830,5830,5830,194
|
|
20240327,115100,83277200,5830,5830,5830,5830,4
|
|
20240327,115000,83253880,5820,5830,5830,5820,15
|
|
20240327,114900,83166440,5830,5830,5830,5830,45
|
|
20240327,114800,82904090,5830,5830,5830,5830,11
|
|
20240327,114700,82839960,5830,5830,5830,5830,3
|
|
20240327,114600,82822470,5830,5830,5830,5830,10
|
|
20240327,114500,82764170,5830,5830,5830,5830,29
|
|
20240327,114400,82595100,5830,5830,5830,5830,0
|
|
20240327,114300,82595100,5830,5830,5830,5830,3
|
|
20240327,114200,82577610,5830,5830,5830,5830,8
|
|
20240327,114100,82530970,5830,5830,5830,5830,44
|
|
20240327,114000,82274450,5830,5830,5830,5830,2
|
|
20240327,113900,82262790,5830,5830,5830,5830,0
|
|
20240327,113800,82262790,5830,5830,5830,5830,3
|
|
20240327,113700,82245300,5830,5830,5830,5830,37
|
|
20240327,113600,82029590,5830,5830,5830,5830,0
|
|
20240327,113500,82029590,5830,5830,5830,5830,2
|
|
20240327,113400,82017930,5830,5830,5830,5830,0
|
|
20240327,113300,82017930,5830,5830,5830,5830,13
|
|
20240327,113200,81942140,5830,5830,5830,5830,34
|
|
20240327,113100,81743920,5830,5830,5830,5830,0
|
|
20240327,113000,81743920,5830,5830,5830,5830,2
|
|
20240327,112900,81732260,5830,5830,5830,5830,7
|
|
20240327,112800,81691450,5830,5830,5830,5830,38
|
|
20240327,112700,81469910,5830,5830,5830,5830,10
|
|
20240327,112600,81411610,5830,5830,5830,5820,60
|
|
20240327,112500,81062210,5830,5830,5830,5830,23
|
|
20240327,112400,80928120,5830,5850,5850,5830,62
|
|
20240327,112300,80566060,5850,5850,5850,5850,3
|
|
20240327,112200,80548510,5820,5840,5840,5820,22
|
|
20240327,112100,80420360,5850,5850,5850,5850,0
|
|
20240327,112000,80420360,5850,5850,5850,5850,64
|
|
20240327,111900,80045960,5850,5850,5850,5850,2
|
|
20240327,111800,80034260,5850,5850,5850,5850,2
|
|
20240327,111700,80022560,5850,5850,5850,5850,89
|
|
20240327,111600,79501910,5850,5850,5850,5850,10
|
|
20240327,111500,79443410,5840,5840,5840,5840,223
|
|
20240327,111400,78141090,5840,5840,5840,5840,0
|
|
20240327,111300,78141090,5840,5840,5840,5840,2
|
|
20240327,111200,78129410,5840,5840,5840,5840,8
|
|
20240327,111100,78082690,5840,5840,5840,5840,33
|
|
20240327,111000,77889970,5840,5830,5840,5830,14
|
|
20240327,110900,77808320,5840,5840,5840,5840,0
|
|
20240327,110800,77808320,5840,5840,5840,5840,2
|
|
20240327,110700,77796640,5830,5830,5830,5830,44
|
|
20240327,110600,77540120,5840,5840,5840,5840,50
|
|
20240327,110500,77248120,5840,5840,5840,5840,5
|
|
20240327,110400,77218920,5840,5840,5840,5840,6
|
|
20240327,110300,77183880,5840,5840,5840,5840,25
|
|
20240327,110200,77037880,5840,5840,5840,5840,2
|
|
20240327,110100,77026200,5830,5830,5830,5830,0
|
|
20240327,110000,77026200,5830,5830,5830,5830,1
|
|
20240327,105900,77020370,5830,5840,5840,5830,48
|
|
20240327,105800,76740520,5820,5820,5820,5820,296
|
|
20240327,105700,75017800,5820,5810,5820,5810,5
|
|
20240327,105600,74988730,5820,5820,5820,5820,0
|
|
20240327,105500,74988730,5820,5820,5820,5820,27
|
|
20240327,105400,74831590,5820,5820,5820,5820,623
|
|
20240327,105300,71205730,5820,5820,5820,5820,0
|
|
20240327,105200,71205730,5820,5820,5820,5820,52
|
|
20240327,105100,70903090,5830,5830,5830,5830,9
|
|
20240327,105000,70850620,5830,5830,5830,5830,4
|
|
20240327,104900,70827300,5830,5830,5830,5830,0
|
|
20240327,104800,70827300,5830,5830,5830,5830,0
|
|
20240327,104700,70827300,5830,5830,5830,5830,2
|
|
20240327,104600,70815640,5840,5820,5840,5800,101
|
|
20240327,104500,70229200,5800,5850,5850,5800,1002
|
|
20240327,104400,64407920,5850,5850,5850,5850,0
|
|
20240327,104300,64407920,5850,5850,5850,5850,0
|
|
20240327,104200,64407920,5850,5850,5850,5850,13
|
|
20240327,104100,64331870,5850,5850,5850,5850,39
|
|
20240327,104000,64103720,5850,5850,5850,5850,3
|
|
20240327,103900,64086170,5850,5850,5850,5850,0
|
|
20240327,103800,64086170,5850,5850,5850,5850,107
|
|
20240327,103700,63460220,5850,5850,5850,5850,3
|
|
20240327,103600,63442670,5830,5840,5840,5830,40
|
|
20240327,103500,63209300,5850,5850,5850,5850,3
|
|
20240327,103400,63191750,5850,5850,5850,5850,9
|
|
20240327,103300,63139100,5850,5850,5850,5850,35
|
|
20240327,103200,62934350,5850,5850,5850,5850,3
|
|
20240327,103100,62916800,5850,5850,5850,5850,0
|
|
20240327,103000,62916800,5850,5850,5850,5840,15
|
|
20240327,102900,62829110,5840,5840,5840,5840,13
|
|
20240327,102800,62753190,5830,5830,5830,5830,0
|
|
20240327,102700,62753190,5830,5840,5840,5830,46
|
|
20240327,102600,62484570,5850,5850,5850,5850,0
|
|
20240327,102500,62484570,5850,5850,5850,5840,13
|
|
20240327,102400,62408530,5840,5840,5840,5840,29
|
|
20240327,102300,62239170,5830,5830,5830,5830,1
|
|
20240327,102200,62233340,5840,5840,5840,5840,653
|
|
20240327,102100,58419820,5840,5840,5840,5840,7
|
|
20240327,102000,58378940,5840,5840,5840,5840,33
|
|
20240327,101900,58186220,5840,5840,5840,5840,7
|
|
20240327,101800,58145340,5840,5840,5840,5840,0
|
|
20240327,101700,58145340,5840,5840,5840,5840,10
|
|
20240327,101600,58086940,5840,5840,5840,5840,5
|
|
20240327,101500,58057740,5840,5840,5840,5840,5
|
|
20240327,101400,58028540,5840,5840,5840,5840,3
|
|
20240327,101300,58011020,5840,5840,5840,5840,0
|
|
20240327,101200,58011020,5840,5810,5840,5810,202
|
|
20240327,101100,56837340,5840,5840,5840,5840,1
|
|
20240327,101000,56831500,5840,5840,5840,5840,1
|
|
20240327,100900,56825660,5840,5840,5840,5820,773
|
|
20240327,100800,52315580,5840,5840,5840,5840,0
|
|
20240327,100700,52315580,5840,5840,5840,5840,47
|
|
20240327,100600,52041100,5840,5840,5840,5840,0
|
|
20240327,100500,52041100,5840,5840,5840,5840,25
|
|
20240327,100400,51895100,5850,5850,5850,5850,11
|
|
20240327,100300,51830750,5850,5850,5850,5850,3
|
|
20240327,100200,51813200,5850,5840,5850,5840,44
|
|
20240327,100100,51556220,5840,5830,5840,5830,1108
|
|
20240327,100000,45096570,5830,5830,5830,5830,0
|
|
20240327,095900,45096570,5830,5830,5830,5830,3
|
|
20240327,095800,45079080,5830,5830,5830,5830,0
|
|
20240327,095700,45079080,5830,5830,5830,5800,219
|
|
20240327,095600,43808610,5830,5820,5830,5800,503
|
|
20240327,095500,40885850,5830,5830,5830,5830,1
|
|
20240327,095400,40880020,5830,5820,5830,5810,138
|
|
20240327,095300,40078130,5820,5840,5840,5820,300
|
|
20240327,095200,38330850,5850,5850,5850,5850,2
|
|
20240327,095100,38319150,5830,5850,5850,5830,136
|
|
20240327,095000,37525440,5850,5850,5850,5850,0
|
|
20240327,094900,37525440,5850,5870,5870,5850,135
|
|
20240327,094800,36735420,5860,5860,5860,5860,2
|
|
20240327,094700,36723700,5870,5870,5870,5870,7
|
|
20240327,094600,36682610,5870,5870,5870,5870,33
|
|
20240327,094500,36488900,5870,5870,5870,5870,0
|
|
20240327,094400,36488900,5870,5870,5870,5870,2
|
|
20240327,094300,36477160,5870,5870,5870,5870,9
|
|
20240327,094200,36424330,5870,5870,5870,5870,38
|
|
20240327,094100,36201270,5870,5870,5870,5870,0
|
|
20240327,094000,36201270,5870,5870,5870,5870,0
|
|
20240327,093900,36201270,5870,5870,5870,5870,10
|
|
20240327,093800,36142570,5870,5870,5870,5870,35
|
|
20240327,093700,35937120,5870,5870,5870,5870,0
|
|
20240327,093600,35937120,5870,5870,5870,5870,3
|
|
20240327,093500,35919510,5870,5870,5870,5870,11
|
|
20240327,093400,35854940,5870,5870,5870,5870,2
|
|
20240327,093300,35843200,5870,5870,5870,5870,41
|
|
20240327,093200,35602530,5870,5870,5870,5870,0
|
|
20240327,093100,35602530,5870,5870,5870,5870,3
|
|
20240327,093000,35584920,5870,5870,5870,5870,7
|
|
20240327,092900,35543830,5870,5870,5870,5870,30
|
|
20240327,092800,35367730,5870,5870,5870,5870,0
|
|
20240327,092700,35367730,5870,5870,5870,5870,10
|
|
20240327,092600,35309030,5880,5870,5880,5860,53
|
|
20240327,092500,34998310,5880,5880,5880,5880,48
|
|
20240327,092400,34716070,5880,5880,5880,5880,2
|
|
20240327,092300,34704310,5880,5880,5880,5880,0
|
|
20240327,092200,34704310,5880,5880,5880,5880,6
|
|
20240327,092100,34669030,5880,5880,5880,5880,32
|
|
20240327,092000,34480870,5880,5880,5880,5880,0
|
|
20240327,091900,34480870,5880,5880,5880,5880,2
|
|
20240327,091800,34469110,5880,5880,5880,5880,0
|
|
20240327,091700,34469110,5880,5880,5880,5880,0
|
|
20240327,091600,34469110,5880,5880,5880,5880,3
|
|
20240327,091500,34451470,5850,5860,5860,5850,500
|
|
20240327,091400,31523950,5880,5880,5880,5870,5
|
|
20240327,091300,31494570,5870,5880,5880,5860,542
|
|
20240327,091200,28314970,5880,5880,5880,5880,28
|
|
20240327,091100,28150330,5890,5890,5890,5880,82
|
|
20240327,091000,27667650,5890,5890,5890,5890,0
|
|
20240327,090900,27667650,5890,5890,5890,5890,13
|
|
20240327,090800,27591080,5900,5890,5900,5890,11
|
|
20240327,090700,27526240,5900,5900,5900,5900,0
|
|
20240327,090600,27526240,5900,5890,5900,5890,222
|
|
20240327,090500,26218640,5860,5880,5880,5860,81
|
|
20240327,090400,25743830,5880,5920,5920,5870,95
|
|
20240327,090300,25185310,5890,5870,5890,5870,70
|
|
20240327,090200,24774370,5870,5870,5870,5870,0
|
|
20240327,090100,24774370,5870,5850,5870,5850,33
|
|
20240327,090000,24581100,5840,5800,5840,5800,4237
|