635 lines
29 KiB
CSV
635 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,193200,62025270,5110,5110,5110,5110,158
|
|
20240322,193100,62025270,5110,5110,5110,5110,0
|
|
20240322,193000,62025270,5110,5110,5110,5110,0
|
|
20240322,192900,62025270,5110,5110,5110,5110,0
|
|
20240322,192800,62025270,5110,5110,5110,5110,0
|
|
20240322,192700,62025270,5110,5110,5110,5110,0
|
|
20240322,192600,62025270,5110,5110,5110,5110,0
|
|
20240322,192500,62025270,5110,5110,5110,5110,0
|
|
20240322,192400,62025270,5110,5110,5110,5110,0
|
|
20240322,192300,62025270,5110,5110,5110,5110,0
|
|
20240322,192200,62025270,5110,5110,5110,5110,0
|
|
20240322,192100,62025270,5110,5110,5110,5110,0
|
|
20240322,192000,62025270,5110,5110,5110,5110,0
|
|
20240322,191900,62025270,5110,5110,5110,5110,0
|
|
20240322,191800,62025270,5110,5110,5110,5110,0
|
|
20240322,191700,62025270,5110,5110,5110,5110,0
|
|
20240322,191600,62025270,5110,5110,5110,5110,0
|
|
20240322,191500,62025270,5110,5110,5110,5110,0
|
|
20240322,191400,62025270,5110,5110,5110,5110,0
|
|
20240322,191300,62025270,5110,5110,5110,5110,0
|
|
20240322,191200,62025270,5110,5110,5110,5110,0
|
|
20240322,191100,62025270,5110,5110,5110,5110,0
|
|
20240322,191000,62025270,5110,5110,5110,5110,0
|
|
20240322,190900,62025270,5110,5110,5110,5110,0
|
|
20240322,190800,62025270,5110,5110,5110,5110,0
|
|
20240322,190700,62025270,5110,5110,5110,5110,0
|
|
20240322,190600,62025270,5110,5110,5110,5110,0
|
|
20240322,190500,62025270,5110,5110,5110,5110,0
|
|
20240322,190400,62025270,5110,5110,5110,5110,0
|
|
20240322,190300,62025270,5110,5110,5110,5110,0
|
|
20240322,190200,62025270,5110,5110,5110,5110,158
|
|
20240322,190100,62025270,5110,5110,5110,5110,0
|
|
20240322,190000,62025270,5110,5110,5110,5110,0
|
|
20240322,185900,62025270,5110,5110,5110,5110,0
|
|
20240322,185800,62025270,5110,5110,5110,5110,0
|
|
20240322,185700,62025270,5110,5110,5110,5110,0
|
|
20240322,185600,62025270,5110,5110,5110,5110,0
|
|
20240322,185500,62025270,5110,5110,5110,5110,0
|
|
20240322,185400,62025270,5110,5110,5110,5110,0
|
|
20240322,185300,62025270,5110,5110,5110,5110,0
|
|
20240322,185200,62025270,5110,5110,5110,5110,0
|
|
20240322,185100,62025270,5110,5110,5110,5110,0
|
|
20240322,185000,62025270,5110,5110,5110,5110,0
|
|
20240322,184900,62025270,5110,5110,5110,5110,0
|
|
20240322,184800,62025270,5110,5110,5110,5110,0
|
|
20240322,184700,62025270,5110,5110,5110,5110,0
|
|
20240322,184600,62025270,5110,5110,5110,5110,0
|
|
20240322,184500,62025270,5110,5110,5110,5110,0
|
|
20240322,184400,62025270,5110,5110,5110,5110,0
|
|
20240322,184300,62025270,5110,5110,5110,5110,0
|
|
20240322,184200,62025270,5110,5110,5110,5110,0
|
|
20240322,184100,62025270,5110,5110,5110,5110,0
|
|
20240322,184000,62025270,5110,5110,5110,5110,0
|
|
20240322,183900,62025270,5110,5110,5110,5110,0
|
|
20240322,183800,62025270,5110,5110,5110,5110,0
|
|
20240322,183700,62025270,5110,5110,5110,5110,0
|
|
20240322,183600,62025270,5110,5110,5110,5110,0
|
|
20240322,183500,62025270,5110,5110,5110,5110,0
|
|
20240322,183400,62025270,5110,5110,5110,5110,0
|
|
20240322,183300,62025270,5110,5110,5110,5110,0
|
|
20240322,183200,62025270,5110,5110,5110,5110,158
|
|
20240322,183100,62025270,5110,5110,5110,5110,0
|
|
20240322,183000,62025270,5110,5110,5110,5110,0
|
|
20240322,182900,62025270,5110,5110,5110,5110,0
|
|
20240322,182800,62025270,5110,5110,5110,5110,0
|
|
20240322,182700,62025270,5110,5110,5110,5110,0
|
|
20240322,182600,62025270,5110,5110,5110,5110,0
|
|
20240322,182500,62025270,5110,5110,5110,5110,0
|
|
20240322,182400,62025270,5110,5110,5110,5110,0
|
|
20240322,182300,62025270,5110,5110,5110,5110,0
|
|
20240322,182200,62025270,5110,5110,5110,5110,0
|
|
20240322,182100,62025270,5110,5110,5110,5110,0
|
|
20240322,182000,62025270,5110,5110,5110,5110,0
|
|
20240322,181900,62025270,5110,5110,5110,5110,0
|
|
20240322,181800,62025270,5110,5110,5110,5110,0
|
|
20240322,181700,62025270,5110,5110,5110,5110,0
|
|
20240322,181600,62025270,5110,5110,5110,5110,0
|
|
20240322,181500,62025270,5110,5110,5110,5110,0
|
|
20240322,181400,62025270,5110,5110,5110,5110,0
|
|
20240322,181300,62025270,5110,5110,5110,5110,0
|
|
20240322,181200,62025270,5110,5110,5110,5110,0
|
|
20240322,181100,62025270,5110,5110,5110,5110,0
|
|
20240322,181000,62025270,5110,5110,5110,5110,0
|
|
20240322,180900,62025270,5110,5110,5110,5110,0
|
|
20240322,180800,62025270,5110,5110,5110,5110,0
|
|
20240322,180700,62025270,5110,5110,5110,5110,0
|
|
20240322,180600,62025270,5110,5110,5110,5110,0
|
|
20240322,180500,62025270,5110,5110,5110,5110,0
|
|
20240322,180400,62025270,5110,5110,5110,5110,0
|
|
20240322,180300,62025270,5110,5110,5110,5110,0
|
|
20240322,180200,62025270,5110,5110,5110,5110,158
|
|
20240322,180100,62025270,5110,5110,5110,5110,0
|
|
20240322,180000,62025270,5110,5110,5110,5110,0
|
|
20240322,175900,62025270,5110,5110,5110,5110,0
|
|
20240322,175800,62025270,5110,5110,5110,5110,0
|
|
20240322,175700,62025270,5110,5110,5110,5110,0
|
|
20240322,175600,62025270,5110,5110,5110,5110,0
|
|
20240322,175500,62025270,5110,5110,5110,5110,0
|
|
20240322,175400,62025270,5110,5110,5110,5110,0
|
|
20240322,175300,62025270,5110,5110,5110,5110,0
|
|
20240322,175200,62025270,5110,5110,5110,5110,0
|
|
20240322,175100,62025270,5110,5110,5110,5110,0
|
|
20240322,175000,62025270,5110,5110,5110,5110,0
|
|
20240322,174900,62025270,5110,5110,5110,5110,0
|
|
20240322,174800,62025270,5110,5110,5110,5110,0
|
|
20240322,174700,62025270,5110,5110,5110,5110,0
|
|
20240322,174600,62025270,5110,5110,5110,5110,0
|
|
20240322,174500,62025270,5110,5110,5110,5110,0
|
|
20240322,174400,62025270,5110,5110,5110,5110,0
|
|
20240322,174300,62025270,5110,5110,5110,5110,0
|
|
20240322,174200,62025270,5110,5110,5110,5110,0
|
|
20240322,174100,62025270,5110,5110,5110,5110,0
|
|
20240322,174000,62025270,5110,5110,5110,5110,0
|
|
20240322,173900,62025270,5110,5110,5110,5110,0
|
|
20240322,173800,62025270,5110,5110,5110,5110,0
|
|
20240322,173700,62025270,5110,5110,5110,5110,0
|
|
20240322,173600,62025270,5110,5110,5110,5110,0
|
|
20240322,173500,62025270,5110,5110,5110,5110,0
|
|
20240322,173400,62025270,5110,5110,5110,5110,0
|
|
20240322,173300,62025270,5110,5110,5110,5110,0
|
|
20240322,173200,62025270,5110,5110,5110,5110,158
|
|
20240322,173100,62025270,5110,5110,5110,5110,0
|
|
20240322,173000,62025270,5110,5110,5110,5110,0
|
|
20240322,172900,62025270,5110,5110,5110,5110,0
|
|
20240322,172800,62025270,5110,5110,5110,5110,0
|
|
20240322,172700,62025270,5110,5110,5110,5110,0
|
|
20240322,172600,62025270,5110,5110,5110,5110,0
|
|
20240322,172500,62025270,5110,5110,5110,5110,0
|
|
20240322,172400,62025270,5110,5110,5110,5110,0
|
|
20240322,172300,62025270,5110,5110,5110,5110,0
|
|
20240322,172200,62025270,5110,5110,5110,5110,0
|
|
20240322,172100,62025270,5110,5110,5110,5110,0
|
|
20240322,172000,62025270,5110,5110,5110,5110,0
|
|
20240322,171900,62025270,5110,5110,5110,5110,0
|
|
20240322,171800,62025270,5110,5110,5110,5110,0
|
|
20240322,171700,62025270,5110,5110,5110,5110,0
|
|
20240322,171600,62025270,5110,5110,5110,5110,0
|
|
20240322,171500,62025270,5110,5110,5110,5110,0
|
|
20240322,171400,62025270,5110,5110,5110,5110,0
|
|
20240322,171300,62025270,5110,5110,5110,5110,0
|
|
20240322,171200,62025270,5110,5110,5110,5110,0
|
|
20240322,171100,62025270,5110,5110,5110,5110,0
|
|
20240322,171000,62025270,5110,5110,5110,5110,0
|
|
20240322,170900,62025270,5110,5110,5110,5110,0
|
|
20240322,170800,62025270,5110,5110,5110,5110,0
|
|
20240322,170700,62025270,5110,5110,5110,5110,0
|
|
20240322,170600,62025270,5110,5110,5110,5110,0
|
|
20240322,170500,62025270,5110,5110,5110,5110,0
|
|
20240322,170400,62025270,5110,5110,5110,5110,0
|
|
20240322,170300,62025270,5110,5110,5110,5110,0
|
|
20240322,170200,62025270,5110,5110,5110,5110,158
|
|
20240322,170100,62025270,5110,5110,5110,5110,0
|
|
20240322,170000,62025270,5110,5110,5110,5110,0
|
|
20240322,165900,62025270,5110,5110,5110,5110,0
|
|
20240322,165800,62025270,5110,5110,5110,5110,0
|
|
20240322,165700,62025270,5110,5110,5110,5110,0
|
|
20240322,165600,62025270,5110,5110,5110,5110,0
|
|
20240322,165500,62025270,5110,5110,5110,5110,0
|
|
20240322,165400,62025270,5110,5110,5110,5110,0
|
|
20240322,165300,62025270,5110,5110,5110,5110,0
|
|
20240322,165200,62025270,5110,5110,5110,5110,0
|
|
20240322,165100,62025270,5110,5110,5110,5110,0
|
|
20240322,165000,62025270,5110,5110,5110,5110,0
|
|
20240322,164900,62025270,5110,5110,5110,5110,0
|
|
20240322,164800,62025270,5110,5110,5110,5110,0
|
|
20240322,164700,62025270,5110,5110,5110,5110,0
|
|
20240322,164600,62025270,5110,5110,5110,5110,0
|
|
20240322,164500,62025270,5110,5110,5110,5110,0
|
|
20240322,164400,62025270,5110,5110,5110,5110,0
|
|
20240322,164300,62025270,5110,5110,5110,5110,0
|
|
20240322,164200,62025270,5110,5110,5110,5110,0
|
|
20240322,164100,62025270,5110,5110,5110,5110,0
|
|
20240322,164000,62025270,5110,5110,5110,5110,0
|
|
20240322,163900,62025270,5110,5110,5110,5110,0
|
|
20240322,163800,62025270,5110,5110,5110,5110,0
|
|
20240322,163700,62025270,5110,5110,5110,5110,0
|
|
20240322,163600,62025270,5110,5110,5110,5110,0
|
|
20240322,163500,62025270,5110,5110,5110,5110,0
|
|
20240322,163400,62025270,5110,5110,5110,5110,0
|
|
20240322,163300,62025270,5110,5110,5110,5110,0
|
|
20240322,163200,62025270,5110,5110,5110,5110,158
|
|
20240322,163100,62025270,5110,5110,5110,5110,0
|
|
20240322,163000,62025270,5110,5110,5110,5110,0
|
|
20240322,162900,62025270,5110,5110,5110,5110,0
|
|
20240322,162800,62025270,5110,5110,5110,5110,0
|
|
20240322,162700,62025270,5110,5110,5110,5110,0
|
|
20240322,162600,62025270,5110,5110,5110,5110,0
|
|
20240322,162500,62025270,5110,5110,5110,5110,0
|
|
20240322,162400,62025270,5110,5110,5110,5110,0
|
|
20240322,162300,62025270,5110,5110,5110,5110,0
|
|
20240322,162200,62025270,5110,5110,5110,5110,0
|
|
20240322,162100,62025270,5110,5110,5110,5110,0
|
|
20240322,162000,62025270,5110,5110,5110,5110,0
|
|
20240322,161900,62025270,5110,5110,5110,5110,0
|
|
20240322,161800,62025270,5110,5110,5110,5110,0
|
|
20240322,161700,62025270,5110,5110,5110,5110,0
|
|
20240322,161600,62025270,5110,5110,5110,5110,0
|
|
20240322,161500,62025270,5110,5110,5110,5110,0
|
|
20240322,161400,62025270,5110,5110,5110,5110,0
|
|
20240322,161300,62025270,5110,5110,5110,5110,0
|
|
20240322,161200,62025270,5110,5110,5110,5110,0
|
|
20240322,161100,62025270,5110,5110,5110,5110,0
|
|
20240322,161000,62025270,5110,5110,5110,5110,0
|
|
20240322,160900,62025270,5110,5110,5110,5110,0
|
|
20240322,160800,62025270,5110,5110,5110,5110,0
|
|
20240322,160700,62025270,5110,5110,5110,5110,0
|
|
20240322,160600,62025270,5110,5110,5110,5110,0
|
|
20240322,160500,62025270,5110,5110,5110,5110,0
|
|
20240322,160400,62025270,5110,5110,5110,5110,0
|
|
20240322,160300,62025270,5110,5110,5110,5110,0
|
|
20240322,160200,62025270,5110,5110,5110,5110,158
|
|
20240322,160100,62025270,5110,5110,5110,5110,0
|
|
20240322,160000,62025270,5110,5110,5110,5110,0
|
|
20240322,155900,62025270,5110,5110,5110,5110,0
|
|
20240322,155800,62025270,5110,5110,5110,5110,0
|
|
20240322,155700,62025270,5110,5110,5110,5110,0
|
|
20240322,155600,62025270,5110,5110,5110,5110,0
|
|
20240322,155500,62025270,5110,5110,5110,5110,0
|
|
20240322,155400,62025270,5110,5110,5110,5110,0
|
|
20240322,155300,62025270,5110,5110,5110,5110,0
|
|
20240322,155200,62025270,5110,5110,5110,5110,0
|
|
20240322,155100,62025270,5110,5110,5110,5110,0
|
|
20240322,155000,62025270,5110,5110,5110,5110,0
|
|
20240322,154900,62025270,5110,5110,5110,5110,0
|
|
20240322,154800,62025270,5110,5110,5110,5110,0
|
|
20240322,154700,62025270,5110,5110,5110,5110,0
|
|
20240322,154600,62025270,5110,5110,5110,5110,0
|
|
20240322,154500,62025270,5110,5110,5110,5110,0
|
|
20240322,154400,62025270,5110,5110,5110,5110,0
|
|
20240322,154300,62025270,5110,5110,5110,5110,0
|
|
20240322,154200,62025270,5110,5110,5110,5110,0
|
|
20240322,154100,62025270,5110,5110,5110,5110,0
|
|
20240322,154000,62025270,5110,5110,5110,5110,0
|
|
20240322,153900,62025270,5110,5110,5110,5110,0
|
|
20240322,153800,62025270,5110,5110,5110,5110,0
|
|
20240322,153700,62025270,5110,5110,5110,5110,0
|
|
20240322,153600,62025270,5110,5110,5110,5110,0
|
|
20240322,153500,62025270,5110,5110,5110,5110,0
|
|
20240322,153400,62025270,5110,5110,5110,5110,0
|
|
20240322,153300,62025270,5110,5110,5110,5110,0
|
|
20240322,153200,62025270,5110,5110,5110,5110,158
|
|
20240322,153100,62025270,5110,5110,5110,5110,0
|
|
20240322,153000,62025270,5110,5110,5110,5110,158
|
|
20240322,152900,61217890,5100,5100,5100,5100,0
|
|
20240322,152800,61217890,5100,5100,5100,5100,0
|
|
20240322,152700,61217890,5100,5100,5100,5100,0
|
|
20240322,152600,61217890,5100,5100,5100,5100,0
|
|
20240322,152500,61217890,5100,5100,5100,5100,0
|
|
20240322,152400,61217890,5100,5100,5100,5100,0
|
|
20240322,152300,61217890,5100,5100,5100,5100,0
|
|
20240322,152200,61217890,5100,5100,5100,5100,0
|
|
20240322,152100,61217890,5100,5100,5100,5100,0
|
|
20240322,152000,61217890,5100,5100,5100,5100,0
|
|
20240322,151900,61217890,5100,5100,5100,5100,1
|
|
20240322,151800,61212790,5100,5100,5100,5100,0
|
|
20240322,151700,61212790,5100,5100,5100,5100,0
|
|
20240322,151600,61212790,5100,5100,5100,5100,0
|
|
20240322,151500,61212790,5100,5100,5100,5100,0
|
|
20240322,151400,61212790,5100,5100,5100,5100,0
|
|
20240322,151300,61212790,5100,5100,5100,5100,1
|
|
20240322,151200,61207690,5100,5100,5100,5100,0
|
|
20240322,151100,61207690,5100,5100,5100,5100,0
|
|
20240322,151000,61207690,5100,5100,5100,5100,0
|
|
20240322,150900,61207690,5100,5100,5100,5100,0
|
|
20240322,150800,61207690,5100,5100,5100,5100,10
|
|
20240322,150700,61156690,5100,5100,5100,5100,1
|
|
20240322,150600,61151590,5090,5090,5090,5090,0
|
|
20240322,150500,61151590,5090,5090,5090,5090,92
|
|
20240322,150400,60683310,5090,5090,5090,5090,0
|
|
20240322,150300,60683310,5090,5090,5090,5090,8
|
|
20240322,150200,60642590,5100,5100,5100,5100,0
|
|
20240322,150100,60642590,5100,5100,5100,5100,48
|
|
20240322,150000,60397790,5100,5100,5100,5100,0
|
|
20240322,145900,60397790,5100,5100,5100,5100,1
|
|
20240322,145800,60392690,5090,5090,5090,5090,0
|
|
20240322,145700,60392690,5090,5090,5090,5090,2
|
|
20240322,145600,60382510,5080,5080,5080,5080,0
|
|
20240322,145500,60382510,5080,5080,5080,5080,0
|
|
20240322,145400,60382510,5080,5080,5080,5080,0
|
|
20240322,145300,60382510,5080,5080,5080,5080,10
|
|
20240322,145200,60331710,5090,5090,5090,5090,0
|
|
20240322,145100,60331710,5090,5090,5090,5090,0
|
|
20240322,145000,60331710,5090,5090,5090,5090,3
|
|
20240322,144900,60316440,5090,5090,5090,5090,0
|
|
20240322,144800,60316440,5090,5090,5090,5090,0
|
|
20240322,144700,60316440,5090,5080,5090,5080,3
|
|
20240322,144600,60301190,5090,5090,5090,5090,2
|
|
20240322,144500,60291010,5100,5100,5100,5100,0
|
|
20240322,144400,60291010,5100,5100,5100,5100,0
|
|
20240322,144300,60291010,5100,5100,5100,5100,0
|
|
20240322,144200,60291010,5100,5100,5100,5100,0
|
|
20240322,144100,60291010,5100,5100,5100,5100,0
|
|
20240322,144000,60291010,5100,5100,5100,5100,0
|
|
20240322,143900,60291010,5100,5100,5100,5100,0
|
|
20240322,143800,60291010,5100,5100,5100,5100,0
|
|
20240322,143700,60291010,5100,5100,5100,5100,0
|
|
20240322,143600,60291010,5100,5100,5100,5100,3
|
|
20240322,143500,60275710,5100,5100,5100,5100,0
|
|
20240322,143400,60275710,5100,5100,5100,5100,0
|
|
20240322,143300,60275710,5100,5100,5100,5100,0
|
|
20240322,143200,60275710,5100,5100,5100,5100,1
|
|
20240322,143100,60270610,5080,5080,5080,5080,1
|
|
20240322,143000,60265530,5080,5080,5080,5080,0
|
|
20240322,142900,60265530,5080,5090,5090,5080,100
|
|
20240322,142800,59756610,5090,5090,5090,5090,0
|
|
20240322,142700,59756610,5090,5090,5090,5090,6
|
|
20240322,142600,59726070,5100,5100,5100,5100,3
|
|
20240322,142500,59710770,5090,5100,5100,5090,26
|
|
20240322,142400,59578180,5100,5100,5100,5100,0
|
|
20240322,142300,59578180,5100,5100,5100,5100,1
|
|
20240322,142200,59573080,5090,5090,5090,5090,40
|
|
20240322,142100,59369480,5090,5090,5090,5090,20
|
|
20240322,142000,59267680,5100,5100,5100,5100,0
|
|
20240322,141900,59267680,5100,5100,5100,5100,1
|
|
20240322,141800,59262580,5090,5090,5090,5090,50
|
|
20240322,141700,59008080,5090,5090,5090,5090,100
|
|
20240322,141600,58499080,5100,5100,5100,5100,3
|
|
20240322,141500,58483780,5100,5100,5100,5100,0
|
|
20240322,141400,58483780,5100,5100,5100,5100,30
|
|
20240322,141300,58330780,5110,5110,5110,5110,0
|
|
20240322,141200,58330780,5110,5110,5110,5110,0
|
|
20240322,141100,58330780,5110,5110,5110,5110,0
|
|
20240322,141000,58330780,5110,5110,5110,5110,1
|
|
20240322,140900,58325670,5090,5090,5090,5090,0
|
|
20240322,140800,58325670,5090,5090,5090,5090,0
|
|
20240322,140700,58325670,5090,5090,5090,5090,50
|
|
20240322,140600,58071170,5090,5100,5100,5090,103
|
|
20240322,140500,57546870,5090,5090,5090,5090,0
|
|
20240322,140400,57546870,5090,5090,5090,5090,0
|
|
20240322,140300,57546870,5090,5090,5090,5090,0
|
|
20240322,140200,57546870,5090,5100,5100,5090,340
|
|
20240322,140100,55816210,5100,5100,5100,5100,100
|
|
20240322,140000,55306210,5100,5100,5100,5100,0
|
|
20240322,135900,55306210,5100,5100,5100,5100,225
|
|
20240322,135800,54158710,5110,5110,5110,5110,0
|
|
20240322,135700,54158710,5110,5110,5110,5110,0
|
|
20240322,135600,54158710,5110,5110,5110,5110,3
|
|
20240322,135500,54143380,5110,5110,5110,5110,30
|
|
20240322,135400,53990080,5110,5110,5110,5110,0
|
|
20240322,135300,53990080,5110,5110,5110,5110,1
|
|
20240322,135200,53984970,5100,5100,5100,5100,4
|
|
20240322,135100,53964570,5100,5100,5100,5100,3
|
|
20240322,135000,53949270,5080,5080,5080,5080,0
|
|
20240322,134900,53949270,5080,5080,5080,5080,0
|
|
20240322,134800,53949270,5080,5080,5080,5080,0
|
|
20240322,134700,53949270,5080,5080,5080,5080,0
|
|
20240322,134600,53949270,5080,5080,5080,5080,157
|
|
20240322,134500,53151710,5100,5100,5100,5100,0
|
|
20240322,134400,53151710,5100,5100,5100,5100,0
|
|
20240322,134300,53151710,5100,5100,5100,5100,93
|
|
20240322,134200,52677410,5100,5100,5100,5100,0
|
|
20240322,134100,52677410,5100,5100,5100,5100,0
|
|
20240322,134000,52677410,5100,5100,5100,5100,0
|
|
20240322,133900,52677410,5100,5100,5100,5100,0
|
|
20240322,133800,52677410,5100,5090,5100,5090,907
|
|
20240322,133700,48051900,5100,5100,5100,5100,0
|
|
20240322,133600,48051900,5100,5100,5100,5100,3
|
|
20240322,133500,48036600,5080,5080,5080,5080,2
|
|
20240322,133400,48026440,5100,5100,5100,5100,0
|
|
20240322,133300,48026440,5100,5100,5100,5100,0
|
|
20240322,133200,48026440,5100,5100,5100,5100,0
|
|
20240322,133100,48026440,5100,5100,5100,5100,0
|
|
20240322,133000,48026440,5100,5100,5100,5100,1
|
|
20240322,132900,48021340,5100,5100,5100,5100,0
|
|
20240322,132800,48021340,5100,5100,5100,5100,0
|
|
20240322,132700,48021340,5100,5100,5100,5100,0
|
|
20240322,132600,48021340,5100,5100,5100,5100,1
|
|
20240322,132500,48016240,5100,5100,5100,5100,0
|
|
20240322,132400,48016240,5100,5100,5100,5100,0
|
|
20240322,132300,48016240,5100,5100,5100,5100,2
|
|
20240322,132200,48006040,5070,5070,5070,5070,5
|
|
20240322,132100,47980690,5100,5100,5100,5100,2
|
|
20240322,132000,47970490,5070,5070,5070,5070,0
|
|
20240322,131900,47970490,5070,5070,5070,5070,0
|
|
20240322,131800,47970490,5070,5070,5070,5070,0
|
|
20240322,131700,47970490,5070,5070,5070,5070,100
|
|
20240322,131600,47463490,5100,5090,5100,5090,379
|
|
20240322,131500,45531320,5090,5090,5090,5090,0
|
|
20240322,131400,45531320,5090,5090,5090,5090,0
|
|
20240322,131300,45531320,5090,5090,5090,5090,0
|
|
20240322,131200,45531320,5090,5090,5090,5090,15
|
|
20240322,131100,45454970,5090,5090,5090,5090,0
|
|
20240322,131000,45454970,5090,5090,5090,5090,0
|
|
20240322,130900,45454970,5090,5090,5090,5090,0
|
|
20240322,130800,45454970,5090,5090,5090,5090,0
|
|
20240322,130700,45454970,5090,5090,5090,5090,0
|
|
20240322,130600,45454970,5090,5090,5090,5090,4
|
|
20240322,130500,45434610,5090,5090,5090,5090,0
|
|
20240322,130400,45434610,5090,5090,5090,5090,0
|
|
20240322,130300,45434610,5090,5090,5090,5090,0
|
|
20240322,130200,45434610,5090,5090,5090,5090,0
|
|
20240322,130100,45434610,5090,5090,5090,5090,2
|
|
20240322,130000,45424430,5090,5090,5090,5090,73
|
|
20240322,125900,45052860,5100,5100,5100,5100,1
|
|
20240322,125800,45047760,5100,5100,5100,5100,0
|
|
20240322,125700,45047760,5100,5100,5100,5100,0
|
|
20240322,125600,45047760,5100,5100,5100,5100,5
|
|
20240322,125500,45022260,5100,5100,5100,5100,0
|
|
20240322,125400,45022260,5100,5100,5100,5100,0
|
|
20240322,125300,45022260,5100,5100,5100,5100,0
|
|
20240322,125200,45022260,5100,5090,5100,5090,29
|
|
20240322,125100,44874640,5080,5080,5080,5080,1
|
|
20240322,125000,44869560,5070,5070,5070,5070,0
|
|
20240322,124900,44869560,5070,5070,5070,5070,0
|
|
20240322,124800,44869560,5070,5070,5070,5070,0
|
|
20240322,124700,44869560,5070,5070,5070,5070,0
|
|
20240322,124600,44869560,5070,5070,5070,5070,0
|
|
20240322,124500,44869560,5070,5070,5070,5070,0
|
|
20240322,124400,44869560,5070,5070,5070,5070,10
|
|
20240322,124300,44818860,5070,5070,5070,5070,0
|
|
20240322,124200,44818860,5070,5070,5070,5070,0
|
|
20240322,124100,44818860,5070,5070,5070,5070,0
|
|
20240322,124000,44818860,5070,5070,5070,5070,0
|
|
20240322,123900,44818860,5070,5070,5070,5070,0
|
|
20240322,123800,44818860,5070,5070,5070,5070,0
|
|
20240322,123700,44818860,5070,5070,5070,5070,0
|
|
20240322,123600,44818860,5070,5070,5070,5070,0
|
|
20240322,123500,44818860,5070,5070,5070,5070,0
|
|
20240322,123400,44818860,5070,5070,5070,5070,10
|
|
20240322,123300,44768160,5070,5070,5070,5070,0
|
|
20240322,123200,44768160,5070,5070,5070,5070,97
|
|
20240322,123100,44276370,5090,5090,5090,5090,0
|
|
20240322,123000,44276370,5090,5090,5090,5090,0
|
|
20240322,122900,44276370,5090,5090,5090,5090,0
|
|
20240322,122800,44276370,5090,5090,5090,5090,1
|
|
20240322,122700,44271280,5090,5090,5090,5090,0
|
|
20240322,122600,44271280,5090,5090,5090,5090,3
|
|
20240322,122500,44256010,5090,5090,5090,5090,0
|
|
20240322,122400,44256010,5090,5090,5090,5090,0
|
|
20240322,122300,44256010,5090,5090,5090,5090,1
|
|
20240322,122200,44250920,5090,5090,5090,5090,0
|
|
20240322,122100,44250920,5090,5090,5090,5090,0
|
|
20240322,122000,44250920,5090,5090,5090,5090,98
|
|
20240322,121900,43752100,5080,5080,5080,5080,0
|
|
20240322,121800,43752100,5080,5080,5080,5080,0
|
|
20240322,121700,43752100,5080,5080,5080,5080,2
|
|
20240322,121600,43741940,5080,5080,5080,5080,5
|
|
20240322,121500,43716540,5080,5080,5080,5080,0
|
|
20240322,121400,43716540,5080,5080,5080,5080,3
|
|
20240322,121300,43701300,5080,5080,5080,5080,0
|
|
20240322,121200,43701300,5080,5080,5080,5080,0
|
|
20240322,121100,43701300,5080,5090,5090,5080,290
|
|
20240322,121000,42228000,5100,5100,5100,5100,0
|
|
20240322,120900,42228000,5100,5100,5100,5100,1
|
|
20240322,120800,42222900,5100,5100,5100,5100,0
|
|
20240322,120700,42222900,5100,5100,5100,5100,0
|
|
20240322,120600,42222900,5100,5100,5100,5100,3
|
|
20240322,120500,42207600,5100,5100,5100,5100,0
|
|
20240322,120400,42207600,5100,5090,5100,5090,100
|
|
20240322,120300,41698310,5100,5100,5100,5100,0
|
|
20240322,120200,41698310,5100,5100,5100,5100,0
|
|
20240322,120100,41698310,5100,5100,5100,5100,0
|
|
20240322,120000,41698310,5100,5100,5100,5100,0
|
|
20240322,115900,41698310,5100,5100,5100,5100,1
|
|
20240322,115800,41693210,5100,5100,5100,5100,0
|
|
20240322,115700,41693210,5100,5100,5100,5100,0
|
|
20240322,115600,41693210,5100,5100,5100,5100,1
|
|
20240322,115500,41688110,5100,5100,5100,5100,0
|
|
20240322,115400,41688110,5100,5100,5100,5100,0
|
|
20240322,115300,41688110,5100,5100,5100,5100,0
|
|
20240322,115200,41688110,5100,5100,5100,5100,0
|
|
20240322,115100,41688110,5100,5100,5100,5100,0
|
|
20240322,115000,41688110,5100,5100,5100,5100,0
|
|
20240322,114900,41688110,5100,5100,5100,5100,90
|
|
20240322,114800,41229110,5100,5100,5100,5100,0
|
|
20240322,114700,41229110,5100,5090,5100,5090,101
|
|
20240322,114600,40715010,5090,5090,5090,5090,0
|
|
20240322,114500,40715010,5090,5090,5090,5090,0
|
|
20240322,114400,40715010,5090,5090,5090,5090,11
|
|
20240322,114300,40659020,5100,5100,5100,5100,0
|
|
20240322,114200,40659020,5100,5100,5100,5100,0
|
|
20240322,114100,40659020,5100,5100,5100,5100,0
|
|
20240322,114000,40659020,5100,5100,5100,5100,0
|
|
20240322,113900,40659020,5100,5100,5100,5100,0
|
|
20240322,113800,40659020,5100,5100,5100,5100,0
|
|
20240322,113700,40659020,5100,5100,5100,5100,0
|
|
20240322,113600,40659020,5100,5100,5100,5100,2
|
|
20240322,113500,40648820,5100,5100,5100,5100,0
|
|
20240322,113400,40648820,5100,5100,5100,5100,0
|
|
20240322,113300,40648820,5100,5100,5100,5100,0
|
|
20240322,113200,40648820,5100,5100,5100,5100,0
|
|
20240322,113100,40648820,5100,5100,5100,5100,0
|
|
20240322,113000,40648820,5100,5100,5100,5100,1
|
|
20240322,112900,40643720,5080,5080,5080,5080,65
|
|
20240322,112800,40313520,5090,5090,5090,5090,0
|
|
20240322,112700,40313520,5090,5090,5090,5090,34
|
|
20240322,112600,40140460,5100,5090,5100,5090,672
|
|
20240322,112500,36719920,5080,5080,5080,5080,29
|
|
20240322,112400,36572600,5080,5080,5080,5080,5
|
|
20240322,112300,36547200,5080,5080,5080,5080,1
|
|
20240322,112200,36542120,5080,5070,5080,5070,202
|
|
20240322,112100,35515980,5080,5080,5080,5080,0
|
|
20240322,112000,35515980,5080,5080,5080,5080,0
|
|
20240322,111900,35515980,5080,5080,5080,5080,0
|
|
20240322,111800,35515980,5080,5080,5080,5080,0
|
|
20240322,111700,35515980,5080,5080,5080,5080,1
|
|
20240322,111600,35510900,5080,5080,5080,5080,3
|
|
20240322,111500,35495660,5080,5080,5080,5080,0
|
|
20240322,111400,35495660,5080,5080,5080,5080,200
|
|
20240322,111300,34479660,5080,5080,5080,5080,0
|
|
20240322,111200,34479660,5080,5080,5080,5080,0
|
|
20240322,111100,34479660,5080,5080,5080,5080,0
|
|
20240322,111000,34479660,5080,5080,5080,5080,0
|
|
20240322,110900,34479660,5080,5080,5080,5080,0
|
|
20240322,110800,34479660,5080,5080,5080,5080,0
|
|
20240322,110700,34479660,5080,5080,5080,5080,0
|
|
20240322,110600,34479660,5080,5080,5080,5080,2
|
|
20240322,110500,34469500,5080,5080,5080,5080,0
|
|
20240322,110400,34469500,5080,5080,5080,5080,0
|
|
20240322,110300,34469500,5080,5080,5080,5080,0
|
|
20240322,110200,34469500,5080,5080,5080,5080,0
|
|
20240322,110100,34469500,5080,5080,5080,5080,0
|
|
20240322,110000,34469500,5080,5080,5080,5080,0
|
|
20240322,105900,34469500,5080,5080,5080,5080,0
|
|
20240322,105800,34469500,5080,5080,5080,5080,0
|
|
20240322,105700,34469500,5080,5080,5080,5080,0
|
|
20240322,105600,34469500,5080,5080,5080,5080,2
|
|
20240322,105500,34459340,5080,5080,5080,5080,0
|
|
20240322,105400,34459340,5080,5080,5080,5080,0
|
|
20240322,105300,34459340,5080,5080,5080,5080,0
|
|
20240322,105200,34459340,5080,5080,5080,5080,0
|
|
20240322,105100,34459340,5080,5080,5080,5080,0
|
|
20240322,105000,34459340,5080,5080,5080,5080,0
|
|
20240322,104900,34459340,5080,5080,5080,5080,0
|
|
20240322,104800,34459340,5080,5080,5080,5080,0
|
|
20240322,104700,34459340,5080,5080,5080,5080,0
|
|
20240322,104600,34459340,5080,5080,5080,5080,2
|
|
20240322,104500,34449180,5080,5080,5080,5080,41
|
|
20240322,104400,34240900,5080,5080,5080,5080,10
|
|
20240322,104300,34190100,5070,5070,5070,5070,0
|
|
20240322,104200,34190100,5070,5070,5070,5070,0
|
|
20240322,104100,34190100,5070,5070,5070,5070,0
|
|
20240322,104000,34190100,5070,5070,5070,5070,0
|
|
20240322,103900,34190100,5070,5070,5070,5070,0
|
|
20240322,103800,34190100,5070,5070,5070,5070,0
|
|
20240322,103700,34190100,5070,5070,5070,5070,0
|
|
20240322,103600,34190100,5070,5070,5070,5070,0
|
|
20240322,103500,34190100,5070,5070,5070,5070,0
|
|
20240322,103400,34190100,5070,5070,5070,5070,9
|
|
20240322,103300,34144470,5070,5070,5070,5070,0
|
|
20240322,103200,34144470,5070,5070,5070,5070,0
|
|
20240322,103100,34144470,5070,5070,5070,5070,0
|
|
20240322,103000,34144470,5070,5070,5070,5070,0
|
|
20240322,102900,34144470,5070,5070,5070,5070,0
|
|
20240322,102800,34144470,5070,5070,5070,5070,0
|
|
20240322,102700,34144470,5070,5070,5070,5070,0
|
|
20240322,102600,34144470,5070,5070,5070,5070,0
|
|
20240322,102500,34144470,5070,5070,5070,5070,1000
|
|
20240322,102400,29074470,5070,5080,5080,5070,36
|
|
20240322,102300,28891660,5080,5080,5080,5080,50
|
|
20240322,102200,28637660,5080,5090,5090,5080,201
|
|
20240322,102100,27616570,5080,5080,5080,5080,0
|
|
20240322,102000,27616570,5080,5080,5080,5080,0
|
|
20240322,101900,27616570,5080,5080,5080,5080,0
|
|
20240322,101800,27616570,5080,5080,5080,5080,5
|
|
20240322,101700,27591170,5090,5090,5090,5090,0
|
|
20240322,101600,27591170,5090,5090,5090,5090,3
|
|
20240322,101500,27575900,5070,5070,5070,5070,200
|
|
20240322,101400,26561900,5100,5100,5100,5100,0
|
|
20240322,101300,26561900,5100,5100,5100,5100,0
|
|
20240322,101200,26561900,5100,5100,5100,5100,0
|
|
20240322,101100,26561900,5100,5100,5100,5100,0
|
|
20240322,101000,26561900,5100,5090,5100,5090,900
|
|
20240322,100900,21975730,5090,5090,5090,5090,1
|
|
20240322,100800,21970640,5090,5090,5090,5090,1
|
|
20240322,100700,21965550,5070,5080,5080,5070,300
|
|
20240322,100600,20444540,5080,5080,5080,5080,0
|
|
20240322,100500,20444540,5080,5080,5080,5080,0
|
|
20240322,100400,20444540,5080,5080,5080,5080,550
|
|
20240322,100300,17650540,5080,5080,5080,5080,0
|
|
20240322,100200,17650540,5080,5080,5080,5080,0
|
|
20240322,100100,17650540,5080,5080,5080,5080,55
|
|
20240322,100000,17371140,5080,5080,5080,5080,0
|
|
20240322,095900,17371140,5080,5080,5080,5080,2
|
|
20240322,095800,17360980,5080,5080,5080,5080,0
|
|
20240322,095700,17360980,5080,5080,5080,5080,0
|
|
20240322,095600,17360980,5080,5080,5080,5080,2
|
|
20240322,095500,17350820,5080,5080,5080,5080,0
|
|
20240322,095400,17350820,5080,5080,5080,5080,0
|
|
20240322,095300,17350820,5080,5080,5080,5080,127
|
|
20240322,095200,16705660,5080,5080,5080,5080,0
|
|
20240322,095100,16705660,5080,5080,5080,5080,0
|
|
20240322,095000,16705660,5080,5080,5080,5080,5
|
|
20240322,094900,16680260,5080,5080,5080,5080,0
|
|
20240322,094800,16680260,5080,5080,5080,5080,0
|
|
20240322,094700,16680260,5080,5080,5080,5080,98
|
|
20240322,094600,16182420,5070,5080,5080,5070,6
|
|
20240322,094500,16151970,5090,5090,5090,5090,0
|
|
20240322,094400,16151970,5090,5090,5090,5090,0
|
|
20240322,094300,16151970,5090,5090,5090,5090,0
|
|
20240322,094200,16151970,5090,5090,5090,5090,0
|
|
20240322,094100,16151970,5090,5090,5090,5090,0
|
|
20240322,094000,16151970,5090,5090,5090,5090,0
|
|
20240322,093900,16151970,5090,5090,5090,5090,1300
|
|
20240322,093800,9534970,5090,5090,5090,5090,0
|
|
20240322,093700,9534970,5090,5080,5090,5080,3
|
|
20240322,093600,9519720,5080,5080,5080,5080,3
|
|
20240322,093500,9504480,5080,5080,5080,5080,0
|
|
20240322,093400,9504480,5080,5080,5080,5080,4
|
|
20240322,093300,9484160,5090,5090,5090,5090,0
|
|
20240322,093200,9484160,5090,5090,5090,5090,1
|
|
20240322,093100,9479070,5070,5070,5070,5070,0
|
|
20240322,093000,9479070,5070,5070,5070,5070,0
|
|
20240322,092900,9479070,5070,5070,5070,5070,0
|
|
20240322,092800,9479070,5070,5070,5070,5070,0
|
|
20240322,092700,9479070,5070,5070,5070,5070,0
|
|
20240322,092600,9479070,5070,5070,5070,5070,0
|
|
20240322,092500,9479070,5070,5070,5070,5070,102
|
|
20240322,092400,8961930,5090,5090,5090,5090,0
|
|
20240322,092300,8961930,5090,5090,5090,5090,1
|
|
20240322,092200,8956840,5090,5090,5090,5090,202
|
|
20240322,092100,7928660,5090,5090,5090,5090,1
|
|
20240322,092000,7923570,5070,5070,5070,5070,0
|
|
20240322,091900,7923570,5070,5070,5070,5070,0
|
|
20240322,091800,7923570,5070,5070,5070,5070,1
|
|
20240322,091700,7918500,5060,5060,5060,5060,0
|
|
20240322,091600,7918500,5060,5060,5060,5060,0
|
|
20240322,091500,7918500,5060,5060,5060,5060,15
|
|
20240322,091400,7842600,5090,5090,5090,5090,1
|
|
20240322,091300,7837510,5090,5090,5090,5090,11
|
|
20240322,091200,7781520,5060,5060,5060,5060,50
|
|
20240322,091100,7528520,5060,5070,5070,5060,50
|
|
20240322,091000,7275300,5070,5070,5070,5070,12
|
|
20240322,090900,7214460,5060,5060,5060,5060,1
|
|
20240322,090800,7209400,5070,5070,5070,5070,2
|
|
20240322,090700,7199260,5070,5070,5070,5070,200
|
|
20240322,090600,6185260,5070,5070,5070,5070,1
|
|
20240322,090500,6180190,5070,5070,5070,5070,0
|
|
20240322,090400,6180190,5070,5070,5070,5070,200
|
|
20240322,090300,5166190,5070,5070,5070,5070,0
|
|
20240322,090200,5166190,5070,5070,5070,5070,0
|
|
20240322,090100,5166190,5070,5070,5070,5070,2
|
|
20240322,090000,5156050,5050,5050,5050,5050,1021
|