624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,192100,67502410,5040,5040,5040,5040,166
|
|
20240328,192000,67502410,5040,5040,5040,5040,0
|
|
20240328,191900,67502410,5040,5040,5040,5040,0
|
|
20240328,191800,67502410,5040,5040,5040,5040,0
|
|
20240328,191700,67502410,5040,5040,5040,5040,0
|
|
20240328,191600,67502410,5040,5040,5040,5040,0
|
|
20240328,191500,67502410,5040,5040,5040,5040,0
|
|
20240328,191400,67502410,5040,5040,5040,5040,0
|
|
20240328,191300,67502410,5040,5040,5040,5040,0
|
|
20240328,191200,67502410,5040,5040,5040,5040,0
|
|
20240328,191100,67502410,5040,5040,5040,5040,0
|
|
20240328,191000,67502410,5040,5040,5040,5040,0
|
|
20240328,190900,67502410,5040,5040,5040,5040,0
|
|
20240328,190800,67502410,5040,5040,5040,5040,0
|
|
20240328,190700,67502410,5040,5040,5040,5040,0
|
|
20240328,190600,67502410,5040,5040,5040,5040,0
|
|
20240328,190500,67502410,5040,5040,5040,5040,0
|
|
20240328,190400,67502410,5040,5040,5040,5040,0
|
|
20240328,190300,67502410,5040,5040,5040,5040,0
|
|
20240328,190200,67502410,5040,5040,5040,5040,0
|
|
20240328,190100,67502410,5040,5040,5040,5040,0
|
|
20240328,190000,67502410,5040,5040,5040,5040,0
|
|
20240328,185900,67502410,5040,5040,5040,5040,0
|
|
20240328,185800,67502410,5040,5040,5040,5040,0
|
|
20240328,185700,67502410,5040,5040,5040,5040,0
|
|
20240328,185600,67502410,5040,5040,5040,5040,0
|
|
20240328,185500,67502410,5040,5040,5040,5040,0
|
|
20240328,185400,67502410,5040,5040,5040,5040,0
|
|
20240328,185300,67502410,5040,5040,5040,5040,0
|
|
20240328,185200,67502410,5040,5040,5040,5040,0
|
|
20240328,185100,67502410,5040,5040,5040,5040,166
|
|
20240328,185000,67502410,5040,5040,5040,5040,0
|
|
20240328,184900,67502410,5040,5040,5040,5040,0
|
|
20240328,184800,67502410,5040,5040,5040,5040,0
|
|
20240328,184700,67502410,5040,5040,5040,5040,0
|
|
20240328,184600,67502410,5040,5040,5040,5040,0
|
|
20240328,184500,67502410,5040,5040,5040,5040,0
|
|
20240328,184400,67502410,5040,5040,5040,5040,0
|
|
20240328,184300,67502410,5040,5040,5040,5040,0
|
|
20240328,184200,67502410,5040,5040,5040,5040,0
|
|
20240328,184100,67502410,5040,5040,5040,5040,0
|
|
20240328,184000,67502410,5040,5040,5040,5040,0
|
|
20240328,183900,67502410,5040,5040,5040,5040,0
|
|
20240328,183800,67502410,5040,5040,5040,5040,0
|
|
20240328,183700,67502410,5040,5040,5040,5040,0
|
|
20240328,183600,67502410,5040,5040,5040,5040,0
|
|
20240328,183500,67502410,5040,5040,5040,5040,0
|
|
20240328,183400,67502410,5040,5040,5040,5040,0
|
|
20240328,183300,67502410,5040,5040,5040,5040,0
|
|
20240328,183200,67502410,5040,5040,5040,5040,0
|
|
20240328,183100,67502410,5040,5040,5040,5040,0
|
|
20240328,183000,67502410,5040,5040,5040,5040,0
|
|
20240328,182900,67502410,5040,5040,5040,5040,0
|
|
20240328,182800,67502410,5040,5040,5040,5040,0
|
|
20240328,182700,67502410,5040,5040,5040,5040,0
|
|
20240328,182600,67502410,5040,5040,5040,5040,0
|
|
20240328,182500,67502410,5040,5040,5040,5040,0
|
|
20240328,182400,67502410,5040,5040,5040,5040,0
|
|
20240328,182300,67502410,5040,5040,5040,5040,0
|
|
20240328,182200,67502410,5040,5040,5040,5040,0
|
|
20240328,182100,67502410,5040,5040,5040,5040,166
|
|
20240328,182000,67502410,5040,5040,5040,5040,0
|
|
20240328,181900,67502410,5040,5040,5040,5040,0
|
|
20240328,181800,67502410,5040,5040,5040,5040,0
|
|
20240328,181700,67502410,5040,5040,5040,5040,0
|
|
20240328,181600,67502410,5040,5040,5040,5040,0
|
|
20240328,181500,67502410,5040,5040,5040,5040,0
|
|
20240328,181400,67502410,5040,5040,5040,5040,0
|
|
20240328,181300,67502410,5040,5040,5040,5040,0
|
|
20240328,181200,67502410,5040,5040,5040,5040,0
|
|
20240328,181100,67502410,5040,5040,5040,5040,0
|
|
20240328,181000,67502410,5040,5040,5040,5040,0
|
|
20240328,180900,67502410,5040,5040,5040,5040,0
|
|
20240328,180800,67502410,5040,5040,5040,5040,0
|
|
20240328,180700,67502410,5040,5040,5040,5040,0
|
|
20240328,180600,67502410,5040,5040,5040,5040,0
|
|
20240328,180500,67502410,5040,5040,5040,5040,0
|
|
20240328,180400,67502410,5040,5040,5040,5040,0
|
|
20240328,180300,67502410,5040,5040,5040,5040,0
|
|
20240328,180200,67502410,5040,5040,5040,5040,0
|
|
20240328,180100,67502410,5040,5040,5040,5040,0
|
|
20240328,180000,67502410,5040,5040,5040,5040,0
|
|
20240328,175900,67502410,5040,5040,5040,5040,0
|
|
20240328,175800,67502410,5040,5040,5040,5040,0
|
|
20240328,175700,67502410,5040,5040,5040,5040,0
|
|
20240328,175600,67502410,5040,5040,5040,5040,0
|
|
20240328,175500,67502410,5040,5040,5040,5040,0
|
|
20240328,175400,67502410,5040,5040,5040,5040,0
|
|
20240328,175300,67502410,5040,5040,5040,5040,0
|
|
20240328,175200,67502410,5040,5040,5040,5040,0
|
|
20240328,175100,67502410,5040,5040,5040,5040,166
|
|
20240328,175000,67502410,5040,5040,5040,5040,0
|
|
20240328,174900,67502410,5040,5040,5040,5040,0
|
|
20240328,174800,67502410,5040,5040,5040,5040,0
|
|
20240328,174700,67502410,5040,5040,5040,5040,0
|
|
20240328,174600,67502410,5040,5040,5040,5040,0
|
|
20240328,174500,67502410,5040,5040,5040,5040,0
|
|
20240328,174400,67502410,5040,5040,5040,5040,0
|
|
20240328,174300,67502410,5040,5040,5040,5040,0
|
|
20240328,174200,67502410,5040,5040,5040,5040,0
|
|
20240328,174100,67502410,5040,5040,5040,5040,0
|
|
20240328,174000,67502410,5040,5040,5040,5040,0
|
|
20240328,173900,67502410,5040,5040,5040,5040,0
|
|
20240328,173800,67502410,5040,5040,5040,5040,0
|
|
20240328,173700,67502410,5040,5040,5040,5040,0
|
|
20240328,173600,67502410,5040,5040,5040,5040,0
|
|
20240328,173500,67502410,5040,5040,5040,5040,0
|
|
20240328,173400,67502410,5040,5040,5040,5040,0
|
|
20240328,173300,67502410,5040,5040,5040,5040,0
|
|
20240328,173200,67502410,5040,5040,5040,5040,0
|
|
20240328,173100,67502410,5040,5040,5040,5040,0
|
|
20240328,173000,67502410,5040,5040,5040,5040,0
|
|
20240328,172900,67502410,5040,5040,5040,5040,0
|
|
20240328,172800,67502410,5040,5040,5040,5040,0
|
|
20240328,172700,67502410,5040,5040,5040,5040,0
|
|
20240328,172600,67502410,5040,5040,5040,5040,0
|
|
20240328,172500,67502410,5040,5040,5040,5040,0
|
|
20240328,172400,67502410,5040,5040,5040,5040,0
|
|
20240328,172300,67502410,5040,5040,5040,5040,0
|
|
20240328,172200,67502410,5040,5040,5040,5040,0
|
|
20240328,172100,67502410,5040,5040,5040,5040,166
|
|
20240328,172000,67502410,5040,5040,5040,5040,0
|
|
20240328,171900,67502410,5040,5040,5040,5040,0
|
|
20240328,171800,67502410,5040,5040,5040,5040,0
|
|
20240328,171700,67502410,5040,5040,5040,5040,0
|
|
20240328,171600,67502410,5040,5040,5040,5040,0
|
|
20240328,171500,67502410,5040,5040,5040,5040,0
|
|
20240328,171400,67502410,5040,5040,5040,5040,0
|
|
20240328,171300,67502410,5040,5040,5040,5040,0
|
|
20240328,171200,67502410,5040,5040,5040,5040,0
|
|
20240328,171100,67502410,5040,5040,5040,5040,0
|
|
20240328,171000,67502410,5040,5040,5040,5040,0
|
|
20240328,170900,67502410,5040,5040,5040,5040,0
|
|
20240328,170800,67502410,5040,5040,5040,5040,0
|
|
20240328,170700,67502410,5040,5040,5040,5040,0
|
|
20240328,170600,67502410,5040,5040,5040,5040,0
|
|
20240328,170500,67502410,5040,5040,5040,5040,0
|
|
20240328,170400,67502410,5040,5040,5040,5040,0
|
|
20240328,170300,67502410,5040,5040,5040,5040,0
|
|
20240328,170200,67502410,5040,5040,5040,5040,0
|
|
20240328,170100,67502410,5040,5040,5040,5040,0
|
|
20240328,170000,67502410,5040,5040,5040,5040,0
|
|
20240328,165900,67502410,5040,5040,5040,5040,0
|
|
20240328,165800,67502410,5040,5040,5040,5040,0
|
|
20240328,165700,67502410,5040,5040,5040,5040,0
|
|
20240328,165600,67502410,5040,5040,5040,5040,0
|
|
20240328,165500,67502410,5040,5040,5040,5040,0
|
|
20240328,165400,67502410,5040,5040,5040,5040,0
|
|
20240328,165300,67502410,5040,5040,5040,5040,0
|
|
20240328,165200,67502410,5040,5040,5040,5040,0
|
|
20240328,165100,67502410,5040,5040,5040,5040,166
|
|
20240328,165000,67502410,5040,5040,5040,5040,0
|
|
20240328,164900,67502410,5040,5040,5040,5040,0
|
|
20240328,164800,67502410,5040,5040,5040,5040,0
|
|
20240328,164700,67502410,5040,5040,5040,5040,0
|
|
20240328,164600,67502410,5040,5040,5040,5040,0
|
|
20240328,164500,67502410,5040,5040,5040,5040,0
|
|
20240328,164400,67502410,5040,5040,5040,5040,0
|
|
20240328,164300,67502410,5040,5040,5040,5040,0
|
|
20240328,164200,67502410,5040,5040,5040,5040,0
|
|
20240328,164100,67502410,5040,5040,5040,5040,0
|
|
20240328,164000,67502410,5040,5040,5040,5040,0
|
|
20240328,163900,67502410,5040,5040,5040,5040,0
|
|
20240328,163800,67502410,5040,5040,5040,5040,0
|
|
20240328,163700,67502410,5040,5040,5040,5040,0
|
|
20240328,163600,67502410,5040,5040,5040,5040,0
|
|
20240328,163500,67502410,5040,5040,5040,5040,0
|
|
20240328,163400,67502410,5040,5040,5040,5040,0
|
|
20240328,163300,67502410,5040,5040,5040,5040,0
|
|
20240328,163200,67502410,5040,5040,5040,5040,0
|
|
20240328,163100,67502410,5040,5040,5040,5040,0
|
|
20240328,163000,67502410,5040,5040,5040,5040,0
|
|
20240328,162900,67502410,5040,5040,5040,5040,0
|
|
20240328,162800,67502410,5040,5040,5040,5040,0
|
|
20240328,162700,67502410,5040,5040,5040,5040,0
|
|
20240328,162600,67502410,5040,5040,5040,5040,0
|
|
20240328,162500,67502410,5040,5040,5040,5040,0
|
|
20240328,162400,67502410,5040,5040,5040,5040,0
|
|
20240328,162300,67502410,5040,5040,5040,5040,0
|
|
20240328,162200,67502410,5040,5040,5040,5040,0
|
|
20240328,162100,67502410,5040,5040,5040,5040,166
|
|
20240328,162000,67502410,5040,5040,5040,5040,0
|
|
20240328,161900,67502410,5040,5040,5040,5040,0
|
|
20240328,161800,67502410,5040,5040,5040,5040,0
|
|
20240328,161700,67502410,5040,5040,5040,5040,0
|
|
20240328,161600,67502410,5040,5040,5040,5040,0
|
|
20240328,161500,67502410,5040,5040,5040,5040,0
|
|
20240328,161400,67502410,5040,5040,5040,5040,0
|
|
20240328,161300,67502410,5040,5040,5040,5040,0
|
|
20240328,161200,67502410,5040,5040,5040,5040,0
|
|
20240328,161100,67502410,5040,5040,5040,5040,0
|
|
20240328,161000,67502410,5040,5040,5040,5040,0
|
|
20240328,160900,67502410,5040,5040,5040,5040,0
|
|
20240328,160800,67502410,5040,5040,5040,5040,0
|
|
20240328,160700,67502410,5040,5040,5040,5040,0
|
|
20240328,160600,67502410,5040,5040,5040,5040,0
|
|
20240328,160500,67502410,5040,5040,5040,5040,0
|
|
20240328,160400,67502410,5040,5040,5040,5040,0
|
|
20240328,160300,67502410,5040,5040,5040,5040,0
|
|
20240328,160200,67502410,5040,5040,5040,5040,0
|
|
20240328,160100,67502410,5040,5040,5040,5040,0
|
|
20240328,160000,67502410,5040,5040,5040,5040,0
|
|
20240328,155900,67502410,5040,5040,5040,5040,0
|
|
20240328,155800,67502410,5040,5040,5040,5040,0
|
|
20240328,155700,67502410,5040,5040,5040,5040,0
|
|
20240328,155600,67502410,5040,5040,5040,5040,0
|
|
20240328,155500,67502410,5040,5040,5040,5040,0
|
|
20240328,155400,67502410,5040,5040,5040,5040,0
|
|
20240328,155300,67502410,5040,5040,5040,5040,0
|
|
20240328,155200,67502410,5040,5040,5040,5040,0
|
|
20240328,155100,67502410,5040,5040,5040,5040,166
|
|
20240328,155000,67502410,5040,5040,5040,5040,0
|
|
20240328,154900,67502410,5040,5040,5040,5040,0
|
|
20240328,154800,67502410,5040,5040,5040,5040,0
|
|
20240328,154700,67502410,5040,5040,5040,5040,0
|
|
20240328,154600,67502410,5040,5040,5040,5040,0
|
|
20240328,154500,67502410,5040,5040,5040,5040,0
|
|
20240328,154400,67502410,5040,5040,5040,5040,0
|
|
20240328,154300,67502410,5040,5040,5040,5040,0
|
|
20240328,154200,67502410,5040,5040,5040,5040,0
|
|
20240328,154100,67502410,5040,5040,5040,5040,0
|
|
20240328,154000,67502410,5040,5040,5040,5040,0
|
|
20240328,153900,67502410,5040,5040,5040,5040,0
|
|
20240328,153800,67502410,5040,5040,5040,5040,0
|
|
20240328,153700,67502410,5040,5040,5040,5040,0
|
|
20240328,153600,67502410,5040,5040,5040,5040,0
|
|
20240328,153500,67502410,5040,5040,5040,5040,0
|
|
20240328,153400,67502410,5040,5040,5040,5040,0
|
|
20240328,153300,67502410,5040,5040,5040,5040,0
|
|
20240328,153200,67502410,5040,5040,5040,5040,0
|
|
20240328,153100,67502410,5040,5040,5040,5040,0
|
|
20240328,153000,67502410,5040,5040,5040,5040,166
|
|
20240328,152900,66665770,5040,5040,5040,5040,0
|
|
20240328,152800,66665770,5040,5040,5040,5040,0
|
|
20240328,152700,66665770,5040,5040,5040,5040,0
|
|
20240328,152600,66665770,5040,5040,5040,5040,0
|
|
20240328,152500,66665770,5040,5040,5040,5040,0
|
|
20240328,152400,66665770,5040,5040,5040,5040,0
|
|
20240328,152300,66665770,5040,5040,5040,5040,0
|
|
20240328,152200,66665770,5040,5040,5040,5040,0
|
|
20240328,152100,66665770,5040,5040,5040,5040,0
|
|
20240328,152000,66665770,5040,5040,5040,5040,0
|
|
20240328,151900,66665770,5040,5040,5040,5040,1
|
|
20240328,151800,66660730,5040,5020,5040,5020,673
|
|
20240328,151700,63282210,5020,5020,5020,5020,0
|
|
20240328,151600,63282210,5020,5020,5020,5020,0
|
|
20240328,151500,63282210,5020,5020,5020,5020,0
|
|
20240328,151400,63282210,5020,5020,5020,5020,500
|
|
20240328,151300,60772210,5020,5020,5020,5020,0
|
|
20240328,151200,60772210,5020,5020,5020,5020,0
|
|
20240328,151100,60772210,5020,5030,5030,5020,26
|
|
20240328,151000,60641490,5030,5030,5030,5030,0
|
|
20240328,150900,60641490,5030,5030,5030,5030,0
|
|
20240328,150800,60641490,5030,5030,5030,5030,0
|
|
20240328,150700,60641490,5030,5030,5030,5030,31
|
|
20240328,150600,60485560,5020,5020,5020,5020,0
|
|
20240328,150500,60485560,5020,5030,5030,5020,110
|
|
20240328,150400,59933260,5030,5030,5030,5030,0
|
|
20240328,150300,59933260,5030,5030,5030,5030,15
|
|
20240328,150200,59857810,5030,5030,5030,5030,0
|
|
20240328,150100,59857810,5030,5030,5030,5030,140
|
|
20240328,150000,59153610,5030,5030,5030,5030,10
|
|
20240328,145900,59103310,5040,5040,5040,5040,0
|
|
20240328,145800,59103310,5040,5040,5040,5040,0
|
|
20240328,145700,59103310,5040,5040,5040,5040,10
|
|
20240328,145600,59052910,5040,5040,5040,5040,0
|
|
20240328,145500,59052910,5040,5040,5040,5040,0
|
|
20240328,145400,59052910,5040,5040,5040,5040,1
|
|
20240328,145300,59047870,5020,5020,5020,5020,2
|
|
20240328,145200,59037830,5040,5040,5040,5040,1
|
|
20240328,145100,59032790,5030,5030,5030,5030,199
|
|
20240328,145000,58031820,5030,5030,5030,5030,1
|
|
20240328,144900,58026790,5030,5030,5030,5030,0
|
|
20240328,144800,58026790,5030,5030,5030,5030,0
|
|
20240328,144700,58026790,5030,5030,5030,5030,0
|
|
20240328,144600,58026790,5030,5030,5030,5030,0
|
|
20240328,144500,58026790,5030,5030,5030,5030,200
|
|
20240328,144400,57020790,5040,5040,5040,5040,0
|
|
20240328,144300,57020790,5040,5040,5040,5040,0
|
|
20240328,144200,57020790,5040,5040,5040,5040,0
|
|
20240328,144100,57020790,5040,5040,5040,5040,0
|
|
20240328,144000,57020790,5040,5040,5040,5040,50
|
|
20240328,143900,56768790,5040,5040,5040,5040,0
|
|
20240328,143800,56768790,5040,5040,5040,5040,10
|
|
20240328,143700,56718390,5020,5020,5020,5020,0
|
|
20240328,143600,56718390,5020,5020,5020,5020,318
|
|
20240328,143500,55122030,5040,5040,5040,5040,0
|
|
20240328,143400,55122030,5040,5030,5040,5020,1677
|
|
20240328,143300,46687670,5030,5030,5030,5030,2
|
|
20240328,143200,46677610,5030,5030,5030,5030,10
|
|
20240328,143100,46627310,5020,5020,5020,5020,0
|
|
20240328,143000,46627310,5020,5020,5020,5020,0
|
|
20240328,142900,46627310,5020,5020,5020,5020,0
|
|
20240328,142800,46627310,5020,5020,5020,5020,0
|
|
20240328,142700,46627310,5020,5020,5020,5020,0
|
|
20240328,142600,46627310,5020,5020,5020,5020,0
|
|
20240328,142500,46627310,5020,5020,5020,5020,0
|
|
20240328,142400,46627310,5020,5030,5030,5020,312
|
|
20240328,142300,45057960,5020,5020,5020,5020,2
|
|
20240328,142200,45047920,5020,5020,5020,5020,20
|
|
20240328,142100,44947520,5020,5020,5020,5020,0
|
|
20240328,142000,44947520,5020,5020,5020,5020,0
|
|
20240328,141900,44947520,5020,5020,5020,5020,0
|
|
20240328,141800,44947520,5020,5020,5020,5020,0
|
|
20240328,141700,44947520,5020,5020,5020,5020,50
|
|
20240328,141600,44696520,5020,5020,5020,5020,50
|
|
20240328,141500,44445520,5030,5030,5030,5030,1
|
|
20240328,141400,44440490,5030,5030,5030,5030,0
|
|
20240328,141300,44440490,5030,5030,5030,5030,2
|
|
20240328,141200,44430430,5030,5030,5030,5030,2
|
|
20240328,141100,44420370,5030,5030,5030,5030,2
|
|
20240328,141000,44410310,5030,5030,5030,5030,1
|
|
20240328,140900,44405280,5030,5030,5030,5030,0
|
|
20240328,140800,44405280,5030,5030,5030,5030,0
|
|
20240328,140700,44405280,5030,5030,5030,5030,0
|
|
20240328,140600,44405280,5030,5030,5030,5030,1
|
|
20240328,140500,44400250,5030,5030,5030,5030,0
|
|
20240328,140400,44400250,5030,5030,5030,5030,1
|
|
20240328,140300,44395220,5030,5030,5030,5030,0
|
|
20240328,140200,44395220,5030,5030,5030,5030,0
|
|
20240328,140100,44395220,5030,5030,5030,5030,0
|
|
20240328,140000,44395220,5030,5030,5030,5030,10
|
|
20240328,135900,44344920,5030,5030,5030,5030,0
|
|
20240328,135800,44344920,5030,5030,5030,5030,21
|
|
20240328,135700,44239290,5030,5030,5030,5030,0
|
|
20240328,135600,44239290,5030,5040,5040,5030,21
|
|
20240328,135500,44133650,5030,5030,5030,5030,3
|
|
20240328,135400,44118560,5030,5030,5030,5030,0
|
|
20240328,135300,44118560,5030,5030,5030,5030,0
|
|
20240328,135200,44118560,5030,5030,5030,5030,1432
|
|
20240328,135100,36915600,5040,5040,5040,5040,0
|
|
20240328,135000,36915600,5040,5040,5040,5040,82
|
|
20240328,134900,36502320,5050,5050,5050,5050,0
|
|
20240328,134800,36502320,5050,5050,5050,5050,0
|
|
20240328,134700,36502320,5050,5050,5050,5050,0
|
|
20240328,134600,36502320,5050,5050,5050,5050,0
|
|
20240328,134500,36502320,5050,5050,5050,5050,0
|
|
20240328,134400,36502320,5050,5050,5050,5050,0
|
|
20240328,134300,36502320,5050,5050,5050,5050,0
|
|
20240328,134200,36502320,5050,5050,5050,5050,0
|
|
20240328,134100,36502320,5050,5050,5050,5050,0
|
|
20240328,134000,36502320,5050,5050,5050,5050,0
|
|
20240328,133900,36502320,5050,5050,5050,5050,19
|
|
20240328,133800,36406370,5050,5050,5050,5050,0
|
|
20240328,133700,36406370,5050,5050,5050,5050,0
|
|
20240328,133600,36406370,5050,5050,5050,5050,0
|
|
20240328,133500,36406370,5050,5050,5050,5050,0
|
|
20240328,133400,36406370,5050,5050,5050,5050,1
|
|
20240328,133300,36401320,5050,5050,5050,5050,79
|
|
20240328,133200,36002370,5050,5050,5050,5050,1
|
|
20240328,133100,35997320,5050,5050,5050,5050,0
|
|
20240328,133000,35997320,5050,5050,5050,5050,0
|
|
20240328,132900,35997320,5050,5050,5050,5050,0
|
|
20240328,132800,35997320,5050,5050,5050,5050,1
|
|
20240328,132700,35992270,5050,5050,5050,5050,0
|
|
20240328,132600,35992270,5050,5050,5050,5050,0
|
|
20240328,132500,35992270,5050,5050,5050,5050,1
|
|
20240328,132400,35987220,5050,5050,5050,5050,0
|
|
20240328,132300,35987220,5050,5050,5050,5050,0
|
|
20240328,132200,35987220,5050,5050,5050,5050,0
|
|
20240328,132100,35987220,5050,5050,5050,5050,0
|
|
20240328,132000,35987220,5050,5050,5050,5050,0
|
|
20240328,131900,35987220,5050,5050,5050,5050,0
|
|
20240328,131800,35987220,5050,5050,5050,5050,0
|
|
20240328,131700,35987220,5050,5050,5050,5050,1
|
|
20240328,131600,35982170,5040,5040,5040,5040,0
|
|
20240328,131500,35982170,5040,5040,5040,5040,0
|
|
20240328,131400,35982170,5040,5040,5040,5040,0
|
|
20240328,131300,35982170,5040,5040,5040,5040,0
|
|
20240328,131200,35982170,5040,5040,5040,5040,0
|
|
20240328,131100,35982170,5040,5040,5040,5040,0
|
|
20240328,131000,35982170,5040,5040,5040,5040,0
|
|
20240328,130900,35982170,5040,5040,5040,5040,0
|
|
20240328,130800,35982170,5040,5040,5040,5040,0
|
|
20240328,130700,35982170,5040,5040,5040,5040,0
|
|
20240328,130600,35982170,5040,5040,5040,5040,0
|
|
20240328,130500,35982170,5040,5040,5040,5040,0
|
|
20240328,130400,35982170,5040,5040,5040,5040,0
|
|
20240328,130300,35982170,5040,5040,5040,5040,0
|
|
20240328,130200,35982170,5040,5040,5040,5040,1
|
|
20240328,130100,35977130,5040,5040,5040,5040,0
|
|
20240328,130000,35977130,5040,5040,5040,5040,61
|
|
20240328,125900,35669690,5040,5040,5040,5040,80
|
|
20240328,125800,35266490,5050,5050,5050,5050,0
|
|
20240328,125700,35266490,5050,5050,5050,5050,0
|
|
20240328,125600,35266490,5050,5050,5050,5050,0
|
|
20240328,125500,35266490,5050,5050,5050,5050,1
|
|
20240328,125400,35261440,5050,5050,5050,5050,0
|
|
20240328,125300,35261440,5050,5050,5050,5050,0
|
|
20240328,125200,35261440,5050,5050,5050,5050,30
|
|
20240328,125100,35109940,5060,5060,5060,5060,0
|
|
20240328,125000,35109940,5060,5060,5060,5060,0
|
|
20240328,124900,35109940,5060,5060,5060,5060,0
|
|
20240328,124800,35109940,5060,5060,5060,5060,1
|
|
20240328,124700,35104880,5060,5060,5060,5060,0
|
|
20240328,124600,35104880,5060,5060,5060,5060,0
|
|
20240328,124500,35104880,5060,5060,5060,5060,2
|
|
20240328,124400,35094760,5060,5060,5060,5060,0
|
|
20240328,124300,35094760,5060,5060,5060,5060,2
|
|
20240328,124200,35084640,5060,5060,5060,5060,22
|
|
20240328,124100,34973320,5060,5060,5060,5060,0
|
|
20240328,124000,34973320,5060,5060,5060,5060,0
|
|
20240328,123900,34973320,5060,5060,5060,5060,1
|
|
20240328,123800,34968260,5060,5060,5060,5060,0
|
|
20240328,123700,34968260,5060,5060,5060,5060,1
|
|
20240328,123600,34963200,5070,5070,5070,5070,0
|
|
20240328,123500,34963200,5070,5070,5070,5070,0
|
|
20240328,123400,34963200,5070,5070,5070,5070,1
|
|
20240328,123300,34958130,5070,5070,5070,5070,0
|
|
20240328,123200,34958130,5070,5070,5070,5070,0
|
|
20240328,123100,34958130,5070,5070,5070,5070,0
|
|
20240328,123000,34958130,5070,5070,5070,5070,0
|
|
20240328,122900,34958130,5070,5070,5070,5070,0
|
|
20240328,122800,34958130,5070,5070,5070,5070,0
|
|
20240328,122700,34958130,5070,5070,5070,5070,0
|
|
20240328,122600,34958130,5070,5070,5070,5070,0
|
|
20240328,122500,34958130,5070,5070,5070,5070,0
|
|
20240328,122400,34958130,5070,5070,5070,5070,0
|
|
20240328,122300,34958130,5070,5070,5070,5070,0
|
|
20240328,122200,34958130,5070,5070,5070,5070,0
|
|
20240328,122100,34958130,5070,5070,5070,5070,1
|
|
20240328,122000,34953060,5060,5060,5060,5060,2
|
|
20240328,121900,34942940,5060,5060,5060,5060,0
|
|
20240328,121800,34942940,5060,5060,5060,5060,0
|
|
20240328,121700,34942940,5060,5060,5060,5060,0
|
|
20240328,121600,34942940,5060,5060,5060,5060,0
|
|
20240328,121500,34942940,5060,5070,5070,5060,86
|
|
20240328,121400,34507760,5070,5070,5070,5070,0
|
|
20240328,121300,34507760,5070,5070,5070,5070,1
|
|
20240328,121200,34502690,5070,5070,5070,5070,0
|
|
20240328,121100,34502690,5070,5070,5070,5070,0
|
|
20240328,121000,34502690,5070,5070,5070,5070,0
|
|
20240328,120900,34502690,5070,5070,5070,5070,0
|
|
20240328,120800,34502690,5070,5070,5070,5070,0
|
|
20240328,120700,34502690,5070,5070,5070,5070,400
|
|
20240328,120600,32474690,5060,5060,5060,5060,0
|
|
20240328,120500,32474690,5060,5060,5060,5060,0
|
|
20240328,120400,32474690,5060,5060,5060,5060,0
|
|
20240328,120300,32474690,5060,5060,5060,5060,0
|
|
20240328,120200,32474690,5060,5060,5060,5060,0
|
|
20240328,120100,32474690,5060,5060,5060,5060,0
|
|
20240328,120000,32474690,5060,5060,5060,5060,3
|
|
20240328,115900,32459510,5070,5070,5070,5070,0
|
|
20240328,115800,32459510,5070,5070,5070,5070,0
|
|
20240328,115700,32459510,5070,5070,5070,5070,0
|
|
20240328,115600,32459510,5070,5070,5070,5070,1
|
|
20240328,115500,32454440,5060,5060,5060,5060,10
|
|
20240328,115400,32403840,5060,5060,5060,5060,95
|
|
20240328,115300,31923140,5060,5060,5060,5060,0
|
|
20240328,115200,31923140,5060,5060,5060,5060,0
|
|
20240328,115100,31923140,5060,5060,5060,5060,0
|
|
20240328,115000,31923140,5060,5060,5060,5060,0
|
|
20240328,114900,31923140,5060,5060,5060,5060,0
|
|
20240328,114800,31923140,5060,5060,5060,5060,0
|
|
20240328,114700,31923140,5060,5060,5060,5060,0
|
|
20240328,114600,31923140,5060,5060,5060,5060,0
|
|
20240328,114500,31923140,5060,5060,5060,5060,7
|
|
20240328,114400,31887720,5070,5070,5070,5070,0
|
|
20240328,114300,31887720,5070,5070,5070,5070,0
|
|
20240328,114200,31887720,5070,5070,5070,5070,0
|
|
20240328,114100,31887720,5070,5070,5070,5070,0
|
|
20240328,114000,31887720,5070,5070,5070,5070,0
|
|
20240328,113900,31887720,5070,5070,5070,5070,0
|
|
20240328,113800,31887720,5070,5070,5070,5070,1
|
|
20240328,113700,31882650,5070,5070,5070,5070,5
|
|
20240328,113600,31857300,5070,5070,5070,5070,0
|
|
20240328,113500,31857300,5070,5070,5070,5070,0
|
|
20240328,113400,31857300,5070,5070,5070,5070,0
|
|
20240328,113300,31857300,5070,5070,5070,5070,0
|
|
20240328,113200,31857300,5070,5070,5070,5070,0
|
|
20240328,113100,31857300,5070,5070,5070,5070,0
|
|
20240328,113000,31857300,5070,5070,5070,5070,0
|
|
20240328,112900,31857300,5070,5070,5070,5070,0
|
|
20240328,112800,31857300,5070,5070,5070,5070,1
|
|
20240328,112700,31852230,5070,5070,5070,5070,0
|
|
20240328,112600,31852230,5070,5070,5070,5070,0
|
|
20240328,112500,31852230,5070,5070,5070,5070,0
|
|
20240328,112400,31852230,5070,5070,5070,5070,1
|
|
20240328,112300,31847160,5070,5070,5070,5070,0
|
|
20240328,112200,31847160,5070,5070,5070,5070,1
|
|
20240328,112100,31842090,5050,5050,5050,5050,72
|
|
20240328,112000,31478490,5030,5030,5030,5030,1
|
|
20240328,111900,31473460,5030,5030,5030,5030,0
|
|
20240328,111800,31473460,5030,5030,5030,5030,0
|
|
20240328,111700,31473460,5030,5030,5030,5030,0
|
|
20240328,111600,31473460,5030,5030,5030,5030,0
|
|
20240328,111500,31473460,5030,5030,5030,5030,0
|
|
20240328,111400,31473460,5030,5030,5030,5030,0
|
|
20240328,111300,31473460,5030,5030,5030,5030,0
|
|
20240328,111200,31473460,5030,5030,5030,5030,1
|
|
20240328,111100,31468430,5030,5030,5030,5030,0
|
|
20240328,111000,31468430,5030,5030,5030,5030,0
|
|
20240328,110900,31468430,5030,5030,5030,5030,0
|
|
20240328,110800,31468430,5030,5030,5030,5030,40
|
|
20240328,110700,31267230,5030,5030,5030,5030,0
|
|
20240328,110600,31267230,5030,5030,5030,5030,0
|
|
20240328,110500,31267230,5030,5030,5030,5030,0
|
|
20240328,110400,31267230,5030,5030,5030,5030,0
|
|
20240328,110300,31267230,5030,5030,5030,5030,0
|
|
20240328,110200,31267230,5030,5040,5040,5030,187
|
|
20240328,110100,30325510,5040,5040,5040,5040,0
|
|
20240328,110000,30325510,5040,5040,5040,5040,24
|
|
20240328,105900,30204550,5040,5040,5040,5040,0
|
|
20240328,105800,30204550,5040,5040,5040,5040,100
|
|
20240328,105700,29700550,5030,5030,5030,5030,0
|
|
20240328,105600,29700550,5030,5030,5030,5030,0
|
|
20240328,105500,29700550,5030,5030,5030,5030,1
|
|
20240328,105400,29695520,5050,5050,5050,5050,0
|
|
20240328,105300,29695520,5050,5050,5050,5050,0
|
|
20240328,105200,29695520,5050,5050,5050,5050,0
|
|
20240328,105100,29695520,5050,5050,5050,5050,0
|
|
20240328,105000,29695520,5050,5050,5050,5050,0
|
|
20240328,104900,29695520,5050,5050,5050,5050,0
|
|
20240328,104800,29695520,5050,5050,5050,5050,0
|
|
20240328,104700,29695520,5050,5050,5050,5050,0
|
|
20240328,104600,29695520,5050,5050,5050,5050,0
|
|
20240328,104500,29695520,5050,5050,5050,5050,0
|
|
20240328,104400,29695520,5050,5050,5050,5050,2
|
|
20240328,104300,29685420,5020,5020,5020,5020,0
|
|
20240328,104200,29685420,5020,5030,5030,5020,1744
|
|
20240328,104100,20916080,5070,5070,5070,5070,0
|
|
20240328,104000,20916080,5070,5070,5070,5070,0
|
|
20240328,103900,20916080,5070,5070,5070,5070,0
|
|
20240328,103800,20916080,5070,5070,5070,5070,0
|
|
20240328,103700,20916080,5070,5070,5070,5070,11
|
|
20240328,103600,20860310,5060,5060,5060,5060,31
|
|
20240328,103500,20703450,5030,5030,5030,5030,0
|
|
20240328,103400,20703450,5030,5030,5030,5030,0
|
|
20240328,103300,20703450,5030,5030,5030,5030,0
|
|
20240328,103200,20703450,5030,5030,5030,5030,20
|
|
20240328,103100,20602850,5060,5060,5060,5060,0
|
|
20240328,103000,20602850,5060,5060,5060,5060,0
|
|
20240328,102900,20602850,5060,5060,5060,5060,0
|
|
20240328,102800,20602850,5060,5060,5060,5060,0
|
|
20240328,102700,20602850,5060,5060,5060,5060,0
|
|
20240328,102600,20602850,5060,5060,5060,5060,1
|
|
20240328,102500,20597790,5060,5060,5060,5060,0
|
|
20240328,102400,20597790,5060,5060,5060,5060,0
|
|
20240328,102300,20597790,5060,5060,5060,5060,0
|
|
20240328,102200,20597790,5060,5060,5060,5060,0
|
|
20240328,102100,20597790,5060,5060,5060,5060,0
|
|
20240328,102000,20597790,5060,5060,5060,5060,0
|
|
20240328,101900,20597790,5060,5060,5060,5060,0
|
|
20240328,101800,20597790,5060,5060,5060,5060,0
|
|
20240328,101700,20597790,5060,5060,5060,5060,12
|
|
20240328,101600,20537070,5060,5060,5060,5060,1
|
|
20240328,101500,20532010,5030,5030,5030,5030,0
|
|
20240328,101400,20532010,5030,5030,5030,5030,0
|
|
20240328,101300,20532010,5030,5030,5030,5030,0
|
|
20240328,101200,20532010,5030,5030,5030,5030,1
|
|
20240328,101100,20526980,5030,5030,5030,5030,0
|
|
20240328,101000,20526980,5030,5030,5030,5030,0
|
|
20240328,100900,20526980,5030,5030,5030,5030,205
|
|
20240328,100800,19495830,5060,5060,5060,5060,0
|
|
20240328,100700,19495830,5060,5060,5060,5060,0
|
|
20240328,100600,19495830,5060,5060,5060,5060,0
|
|
20240328,100500,19495830,5060,5060,5060,5060,3
|
|
20240328,100400,19480650,5060,5060,5060,5060,0
|
|
20240328,100300,19480650,5060,5060,5060,5060,0
|
|
20240328,100200,19480650,5060,5050,5060,5050,200
|
|
20240328,100100,18469150,5060,5060,5060,5060,0
|
|
20240328,100000,18469150,5060,5060,5060,5060,0
|
|
20240328,095900,18469150,5060,5060,5060,5060,0
|
|
20240328,095800,18469150,5060,5060,5060,5060,0
|
|
20240328,095700,18469150,5060,5060,5060,5060,0
|
|
20240328,095600,18469150,5060,5060,5060,5060,0
|
|
20240328,095500,18469150,5060,5060,5060,5060,0
|
|
20240328,095400,18469150,5060,5060,5060,5060,2
|
|
20240328,095300,18459030,5060,5060,5060,5060,100
|
|
20240328,095200,17953030,5060,5060,5060,5060,2
|
|
20240328,095100,17942910,5060,5060,5060,5060,1
|
|
20240328,095000,17937850,5020,5020,5020,5020,0
|
|
20240328,094900,17937850,5020,5020,5020,5020,0
|
|
20240328,094800,17937850,5020,5040,5040,5020,365
|
|
20240328,094700,16103180,5070,5070,5070,5070,0
|
|
20240328,094600,16103180,5070,5070,5070,5070,0
|
|
20240328,094500,16103180,5070,5070,5070,5070,0
|
|
20240328,094400,16103180,5070,5070,5070,5070,0
|
|
20240328,094300,16103180,5070,5070,5070,5070,0
|
|
20240328,094200,16103180,5070,5070,5070,5070,0
|
|
20240328,094100,16103180,5070,5070,5070,5070,3
|
|
20240328,094000,16087970,5070,5060,5070,5060,52
|
|
20240328,093900,15824730,5060,5030,5060,5030,2
|
|
20240328,093800,15814640,5030,5030,5030,5030,0
|
|
20240328,093700,15814640,5030,5030,5030,5030,57
|
|
20240328,093600,15527930,5030,5030,5030,5030,0
|
|
20240328,093500,15527930,5030,5030,5030,5030,340
|
|
20240328,093400,13817730,5030,5030,5030,5030,0
|
|
20240328,093300,13817730,5030,5030,5030,5030,0
|
|
20240328,093200,13817730,5030,5030,5030,5030,1
|
|
20240328,093100,13812700,5030,5030,5030,5030,0
|
|
20240328,093000,13812700,5030,5030,5030,5030,20
|
|
20240328,092900,13712100,5030,5030,5030,5030,0
|
|
20240328,092800,13712100,5030,5030,5030,5030,0
|
|
20240328,092700,13712100,5030,5070,5070,5030,349
|
|
20240328,092600,11956100,5070,5070,5070,5070,0
|
|
20240328,092500,11956100,5070,5070,5070,5070,900
|
|
20240328,092400,7393100,5080,5080,5080,5080,0
|
|
20240328,092300,7393100,5080,5080,5080,5080,0
|
|
20240328,092200,7393100,5080,5080,5080,5080,0
|
|
20240328,092100,7393100,5080,5080,5080,5080,0
|
|
20240328,092000,7393100,5080,5080,5080,5080,400
|
|
20240328,091900,5361100,5080,5080,5080,5080,0
|
|
20240328,091800,5361100,5080,5080,5080,5080,0
|
|
20240328,091700,5361100,5080,5050,5080,5050,230
|
|
20240328,091600,4197080,5050,5050,5050,5050,0
|
|
20240328,091500,4197080,5050,5050,5050,5050,0
|
|
20240328,091400,4197080,5050,5050,5050,5050,0
|
|
20240328,091300,4197080,5050,5050,5050,5050,5
|
|
20240328,091200,4171830,5050,5050,5050,5050,0
|
|
20240328,091100,4171830,5050,5050,5050,5050,0
|
|
20240328,091000,4171830,5050,5050,5050,5050,7
|
|
20240328,090900,4136480,5020,5020,5020,5020,0
|
|
20240328,090800,4136480,5020,5020,5020,5020,0
|
|
20240328,090700,4136480,5020,5020,5020,5020,0
|
|
20240328,090600,4136480,5020,5020,5020,5020,104
|
|
20240328,090500,3614400,5020,5020,5020,5020,0
|
|
20240328,090400,3614400,5020,5020,5020,5020,0
|
|
20240328,090300,3614400,5020,5020,5020,5020,0
|
|
20240328,090200,3614400,5020,5020,5020,5020,671
|
|
20240328,090100,245980,5020,5020,5020,5020,0
|
|
20240328,090000,245980,5020,5020,5020,5020,49
|