679 lines
31 KiB
CSV
679 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,201600,36461260,5290,5290,5290,5290,22
|
|
20240315,201500,36461260,5290,5290,5290,5290,0
|
|
20240315,201400,36461260,5290,5290,5290,5290,0
|
|
20240315,201300,36461260,5290,5290,5290,5290,0
|
|
20240315,201200,36461260,5290,5290,5290,5290,0
|
|
20240315,201100,36461260,5290,5290,5290,5290,0
|
|
20240315,201000,36461260,5290,5290,5290,5290,0
|
|
20240315,200900,36461260,5290,5290,5290,5290,0
|
|
20240315,200800,36461260,5290,5290,5290,5290,0
|
|
20240315,200700,36461260,5290,5290,5290,5290,0
|
|
20240315,200600,36461260,5290,5290,5290,5290,0
|
|
20240315,200500,36461260,5290,5290,5290,5290,0
|
|
20240315,200400,36461260,5290,5290,5290,5290,0
|
|
20240315,200300,36461260,5290,5290,5290,5290,0
|
|
20240315,200200,36461260,5290,5290,5290,5290,0
|
|
20240315,200100,36461260,5290,5290,5290,5290,0
|
|
20240315,200000,36461260,5290,5290,5290,5290,0
|
|
20240315,195900,36461260,5290,5290,5290,5290,0
|
|
20240315,195800,36461260,5290,5290,5290,5290,0
|
|
20240315,195700,36461260,5290,5290,5290,5290,0
|
|
20240315,195600,36461260,5290,5290,5290,5290,0
|
|
20240315,195500,36461260,5290,5290,5290,5290,0
|
|
20240315,195400,36461260,5290,5290,5290,5290,0
|
|
20240315,195300,36461260,5290,5290,5290,5290,0
|
|
20240315,195200,36461260,5290,5290,5290,5290,0
|
|
20240315,195100,36461260,5290,5290,5290,5290,0
|
|
20240315,195000,36461260,5290,5290,5290,5290,0
|
|
20240315,194900,36461260,5290,5290,5290,5290,0
|
|
20240315,194800,36461260,5290,5290,5290,5290,0
|
|
20240315,194700,36461260,5290,5290,5290,5290,0
|
|
20240315,194600,36461260,5290,5290,5290,5290,22
|
|
20240315,194500,36461260,5290,5290,5290,5290,0
|
|
20240315,194400,36461260,5290,5290,5290,5290,0
|
|
20240315,194300,36461260,5290,5290,5290,5290,0
|
|
20240315,194200,36461260,5290,5290,5290,5290,0
|
|
20240315,194100,36461260,5290,5290,5290,5290,0
|
|
20240315,194000,36461260,5290,5290,5290,5290,0
|
|
20240315,193900,36461260,5290,5290,5290,5290,0
|
|
20240315,193800,36461260,5290,5290,5290,5290,0
|
|
20240315,193700,36461260,5290,5290,5290,5290,0
|
|
20240315,193600,36461260,5290,5290,5290,5290,0
|
|
20240315,193500,36461260,5290,5290,5290,5290,0
|
|
20240315,193400,36461260,5290,5290,5290,5290,0
|
|
20240315,193300,36461260,5290,5290,5290,5290,0
|
|
20240315,193200,36461260,5290,5290,5290,5290,0
|
|
20240315,193100,36461260,5290,5290,5290,5290,0
|
|
20240315,193000,36461260,5290,5290,5290,5290,0
|
|
20240315,192900,36461260,5290,5290,5290,5290,0
|
|
20240315,192800,36461260,5290,5290,5290,5290,0
|
|
20240315,192700,36461260,5290,5290,5290,5290,0
|
|
20240315,192600,36461260,5290,5290,5290,5290,0
|
|
20240315,192500,36461260,5290,5290,5290,5290,0
|
|
20240315,192400,36461260,5290,5290,5290,5290,0
|
|
20240315,192300,36461260,5290,5290,5290,5290,0
|
|
20240315,192200,36461260,5290,5290,5290,5290,0
|
|
20240315,192100,36461260,5290,5290,5290,5290,0
|
|
20240315,192000,36461260,5290,5290,5290,5290,0
|
|
20240315,191900,36461260,5290,5290,5290,5290,0
|
|
20240315,191800,36461260,5290,5290,5290,5290,0
|
|
20240315,191700,36461260,5290,5290,5290,5290,0
|
|
20240315,191600,36461260,5290,5290,5290,5290,22
|
|
20240315,191500,36461260,5290,5290,5290,5290,0
|
|
20240315,191400,36461260,5290,5290,5290,5290,0
|
|
20240315,191300,36461260,5290,5290,5290,5290,0
|
|
20240315,191200,36461260,5290,5290,5290,5290,0
|
|
20240315,191100,36461260,5290,5290,5290,5290,0
|
|
20240315,191000,36461260,5290,5290,5290,5290,0
|
|
20240315,190900,36461260,5290,5290,5290,5290,0
|
|
20240315,190800,36461260,5290,5290,5290,5290,0
|
|
20240315,190700,36461260,5290,5290,5290,5290,0
|
|
20240315,190600,36461260,5290,5290,5290,5290,0
|
|
20240315,190500,36461260,5290,5290,5290,5290,0
|
|
20240315,190400,36461260,5290,5290,5290,5290,0
|
|
20240315,190300,36461260,5290,5290,5290,5290,0
|
|
20240315,190200,36461260,5290,5290,5290,5290,0
|
|
20240315,190100,36461260,5290,5290,5290,5290,0
|
|
20240315,190000,36461260,5290,5290,5290,5290,0
|
|
20240315,185900,36461260,5290,5290,5290,5290,0
|
|
20240315,185800,36461260,5290,5290,5290,5290,0
|
|
20240315,185700,36461260,5290,5290,5290,5290,0
|
|
20240315,185600,36461260,5290,5290,5290,5290,0
|
|
20240315,185500,36461260,5290,5290,5290,5290,0
|
|
20240315,185400,36461260,5290,5290,5290,5290,0
|
|
20240315,185300,36461260,5290,5290,5290,5290,0
|
|
20240315,185200,36461260,5290,5290,5290,5290,0
|
|
20240315,185100,36461260,5290,5290,5290,5290,0
|
|
20240315,185000,36461260,5290,5290,5290,5290,0
|
|
20240315,184900,36461260,5290,5290,5290,5290,0
|
|
20240315,184800,36461260,5290,5290,5290,5290,0
|
|
20240315,184700,36461260,5290,5290,5290,5290,0
|
|
20240315,184600,36461260,5290,5290,5290,5290,22
|
|
20240315,184500,36461260,5290,5290,5290,5290,0
|
|
20240315,184400,36461260,5290,5290,5290,5290,0
|
|
20240315,184300,36461260,5290,5290,5290,5290,0
|
|
20240315,184200,36461260,5290,5290,5290,5290,0
|
|
20240315,184100,36461260,5290,5290,5290,5290,0
|
|
20240315,184000,36461260,5290,5290,5290,5290,0
|
|
20240315,183900,36461260,5290,5290,5290,5290,0
|
|
20240315,183800,36461260,5290,5290,5290,5290,0
|
|
20240315,183700,36461260,5290,5290,5290,5290,0
|
|
20240315,183600,36461260,5290,5290,5290,5290,0
|
|
20240315,183500,36461260,5290,5290,5290,5290,0
|
|
20240315,183400,36461260,5290,5290,5290,5290,0
|
|
20240315,183300,36461260,5290,5290,5290,5290,0
|
|
20240315,183200,36461260,5290,5290,5290,5290,0
|
|
20240315,183100,36461260,5290,5290,5290,5290,0
|
|
20240315,183000,36461260,5290,5290,5290,5290,0
|
|
20240315,182900,36461260,5290,5290,5290,5290,0
|
|
20240315,182800,36461260,5290,5290,5290,5290,0
|
|
20240315,182700,36461260,5290,5290,5290,5290,0
|
|
20240315,182600,36461260,5290,5290,5290,5290,0
|
|
20240315,182500,36461260,5290,5290,5290,5290,0
|
|
20240315,182400,36461260,5290,5290,5290,5290,0
|
|
20240315,182300,36461260,5290,5290,5290,5290,0
|
|
20240315,182200,36461260,5290,5290,5290,5290,0
|
|
20240315,182100,36461260,5290,5290,5290,5290,0
|
|
20240315,182000,36461260,5290,5290,5290,5290,0
|
|
20240315,181900,36461260,5290,5290,5290,5290,0
|
|
20240315,181800,36461260,5290,5290,5290,5290,0
|
|
20240315,181700,36461260,5290,5290,5290,5290,0
|
|
20240315,181600,36461260,5290,5290,5290,5290,22
|
|
20240315,181500,36461260,5290,5290,5290,5290,0
|
|
20240315,181400,36461260,5290,5290,5290,5290,0
|
|
20240315,181300,36461260,5290,5290,5290,5290,0
|
|
20240315,181200,36461260,5290,5290,5290,5290,0
|
|
20240315,181100,36461260,5290,5290,5290,5290,0
|
|
20240315,181000,36461260,5290,5290,5290,5290,0
|
|
20240315,180900,36461260,5290,5290,5290,5290,0
|
|
20240315,180800,36461260,5290,5290,5290,5290,0
|
|
20240315,180700,36461260,5290,5290,5290,5290,0
|
|
20240315,180600,36461260,5290,5290,5290,5290,0
|
|
20240315,180500,36461260,5290,5290,5290,5290,0
|
|
20240315,180400,36461260,5290,5290,5290,5290,0
|
|
20240315,180300,36461260,5290,5290,5290,5290,0
|
|
20240315,180200,36461260,5290,5290,5290,5290,0
|
|
20240315,180100,36461260,5290,5290,5290,5290,0
|
|
20240315,180000,36461260,5290,5290,5290,5290,0
|
|
20240315,175900,36461260,5290,5290,5290,5290,0
|
|
20240315,175800,36461260,5290,5290,5290,5290,0
|
|
20240315,175700,36461260,5290,5290,5290,5290,0
|
|
20240315,175600,36461260,5290,5290,5290,5290,0
|
|
20240315,175500,36461260,5290,5290,5290,5290,0
|
|
20240315,175400,36461260,5290,5290,5290,5290,0
|
|
20240315,175300,36461260,5290,5290,5290,5290,0
|
|
20240315,175200,36461260,5290,5290,5290,5290,0
|
|
20240315,175100,36461260,5290,5290,5290,5290,0
|
|
20240315,175000,36461260,5290,5290,5290,5290,0
|
|
20240315,174900,36461260,5290,5290,5290,5290,0
|
|
20240315,174800,36461260,5290,5290,5290,5290,0
|
|
20240315,174700,36461260,5290,5290,5290,5290,0
|
|
20240315,174600,36461260,5290,5290,5290,5290,22
|
|
20240315,174500,36461260,5290,5290,5290,5290,0
|
|
20240315,174400,36461260,5290,5290,5290,5290,0
|
|
20240315,174300,36461260,5290,5290,5290,5290,0
|
|
20240315,174200,36461260,5290,5290,5290,5290,0
|
|
20240315,174100,36461260,5290,5290,5290,5290,0
|
|
20240315,174000,36461260,5290,5290,5290,5290,0
|
|
20240315,173900,36461260,5290,5290,5290,5290,0
|
|
20240315,173800,36461260,5290,5290,5290,5290,0
|
|
20240315,173700,36461260,5290,5290,5290,5290,0
|
|
20240315,173600,36461260,5290,5290,5290,5290,0
|
|
20240315,173500,36461260,5290,5290,5290,5290,0
|
|
20240315,173400,36461260,5290,5290,5290,5290,0
|
|
20240315,173300,36461260,5290,5290,5290,5290,0
|
|
20240315,173200,36461260,5290,5290,5290,5290,0
|
|
20240315,173100,36461260,5290,5290,5290,5290,0
|
|
20240315,173000,36461260,5290,5290,5290,5290,0
|
|
20240315,172900,36461260,5290,5290,5290,5290,0
|
|
20240315,172800,36461260,5290,5290,5290,5290,0
|
|
20240315,172700,36461260,5290,5290,5290,5290,0
|
|
20240315,172600,36461260,5290,5290,5290,5290,0
|
|
20240315,172500,36461260,5290,5290,5290,5290,0
|
|
20240315,172400,36461260,5290,5290,5290,5290,0
|
|
20240315,172300,36461260,5290,5290,5290,5290,0
|
|
20240315,172200,36461260,5290,5290,5290,5290,0
|
|
20240315,172100,36461260,5290,5290,5290,5290,0
|
|
20240315,172000,36461260,5290,5290,5290,5290,0
|
|
20240315,171900,36461260,5290,5290,5290,5290,0
|
|
20240315,171800,36461260,5290,5290,5290,5290,0
|
|
20240315,171700,36461260,5290,5290,5290,5290,0
|
|
20240315,171600,36461260,5290,5290,5290,5290,22
|
|
20240315,171500,36461260,5290,5290,5290,5290,0
|
|
20240315,171400,36461260,5290,5290,5290,5290,0
|
|
20240315,171300,36461260,5290,5290,5290,5290,0
|
|
20240315,171200,36461260,5290,5290,5290,5290,0
|
|
20240315,171100,36461260,5290,5290,5290,5290,0
|
|
20240315,171000,36461260,5290,5290,5290,5290,0
|
|
20240315,170900,36461260,5290,5290,5290,5290,0
|
|
20240315,170800,36461260,5290,5290,5290,5290,0
|
|
20240315,170700,36461260,5290,5290,5290,5290,0
|
|
20240315,170600,36461260,5290,5290,5290,5290,0
|
|
20240315,170500,36461260,5290,5290,5290,5290,0
|
|
20240315,170400,36461260,5290,5290,5290,5290,0
|
|
20240315,170300,36461260,5290,5290,5290,5290,0
|
|
20240315,170200,36461260,5290,5290,5290,5290,0
|
|
20240315,170100,36461260,5290,5290,5290,5290,0
|
|
20240315,170000,36461260,5290,5290,5290,5290,0
|
|
20240315,165900,36461260,5290,5290,5290,5290,0
|
|
20240315,165800,36461260,5290,5290,5290,5290,0
|
|
20240315,165700,36461260,5290,5290,5290,5290,0
|
|
20240315,165600,36461260,5290,5290,5290,5290,0
|
|
20240315,165500,36461260,5290,5290,5290,5290,0
|
|
20240315,165400,36461260,5290,5290,5290,5290,0
|
|
20240315,165300,36461260,5290,5290,5290,5290,0
|
|
20240315,165200,36461260,5290,5290,5290,5290,0
|
|
20240315,165100,36461260,5290,5290,5290,5290,0
|
|
20240315,165000,36461260,5290,5290,5290,5290,0
|
|
20240315,164900,36461260,5290,5290,5290,5290,0
|
|
20240315,164800,36461260,5290,5290,5290,5290,0
|
|
20240315,164700,36461260,5290,5290,5290,5290,0
|
|
20240315,164600,36461260,5290,5290,5290,5290,22
|
|
20240315,164500,36461260,5290,5290,5290,5290,0
|
|
20240315,164400,36461260,5290,5290,5290,5290,0
|
|
20240315,164300,36461260,5290,5290,5290,5290,0
|
|
20240315,164200,36461260,5290,5290,5290,5290,0
|
|
20240315,164100,36461260,5290,5290,5290,5290,0
|
|
20240315,164000,36461260,5290,5290,5290,5290,0
|
|
20240315,163900,36461260,5290,5290,5290,5290,0
|
|
20240315,163800,36461260,5290,5290,5290,5290,0
|
|
20240315,163700,36461260,5290,5290,5290,5290,0
|
|
20240315,163600,36461260,5290,5290,5290,5290,0
|
|
20240315,163500,36461260,5290,5290,5290,5290,0
|
|
20240315,163400,36461260,5290,5290,5290,5290,0
|
|
20240315,163300,36461260,5290,5290,5290,5290,0
|
|
20240315,163200,36461260,5290,5290,5290,5290,0
|
|
20240315,163100,36461260,5290,5290,5290,5290,0
|
|
20240315,163000,36461260,5290,5290,5290,5290,0
|
|
20240315,162900,36461260,5290,5290,5290,5290,0
|
|
20240315,162800,36461260,5290,5290,5290,5290,0
|
|
20240315,162700,36461260,5290,5290,5290,5290,0
|
|
20240315,162600,36461260,5290,5290,5290,5290,0
|
|
20240315,162500,36461260,5290,5290,5290,5290,0
|
|
20240315,162400,36461260,5290,5290,5290,5290,0
|
|
20240315,162300,36461260,5290,5290,5290,5290,0
|
|
20240315,162200,36461260,5290,5290,5290,5290,0
|
|
20240315,162100,36461260,5290,5290,5290,5290,0
|
|
20240315,162000,36461260,5290,5290,5290,5290,0
|
|
20240315,161900,36461260,5290,5290,5290,5290,0
|
|
20240315,161800,36461260,5290,5290,5290,5290,0
|
|
20240315,161700,36461260,5290,5290,5290,5290,0
|
|
20240315,161600,36461260,5290,5290,5290,5290,22
|
|
20240315,161500,36461260,5290,5290,5290,5290,0
|
|
20240315,161400,36461260,5290,5290,5290,5290,0
|
|
20240315,161300,36461260,5290,5290,5290,5290,0
|
|
20240315,161200,36461260,5290,5290,5290,5290,0
|
|
20240315,161100,36461260,5290,5290,5290,5290,0
|
|
20240315,161000,36461260,5290,5290,5290,5290,0
|
|
20240315,160900,36461260,5290,5290,5290,5290,0
|
|
20240315,160800,36461260,5290,5290,5290,5290,0
|
|
20240315,160700,36461260,5290,5290,5290,5290,0
|
|
20240315,160600,36461260,5290,5290,5290,5290,0
|
|
20240315,160500,36461260,5290,5290,5290,5290,0
|
|
20240315,160400,36461260,5290,5290,5290,5290,0
|
|
20240315,160300,36461260,5290,5290,5290,5290,0
|
|
20240315,160200,36461260,5290,5290,5290,5290,0
|
|
20240315,160100,36461260,5290,5290,5290,5290,0
|
|
20240315,160000,36461260,5290,5290,5290,5290,0
|
|
20240315,155900,36461260,5290,5290,5290,5290,0
|
|
20240315,155800,36461260,5290,5290,5290,5290,0
|
|
20240315,155700,36461260,5290,5290,5290,5290,0
|
|
20240315,155600,36461260,5290,5290,5290,5290,0
|
|
20240315,155500,36461260,5290,5290,5290,5290,0
|
|
20240315,155400,36461260,5290,5290,5290,5290,0
|
|
20240315,155300,36461260,5290,5290,5290,5290,0
|
|
20240315,155200,36461260,5290,5290,5290,5290,0
|
|
20240315,155100,36461260,5290,5290,5290,5290,0
|
|
20240315,155000,36461260,5290,5290,5290,5290,0
|
|
20240315,154900,36461260,5290,5290,5290,5290,0
|
|
20240315,154800,36461260,5290,5290,5290,5290,0
|
|
20240315,154700,36461260,5290,5290,5290,5290,0
|
|
20240315,154600,36461260,5290,5290,5290,5290,22
|
|
20240315,154500,36461260,5290,5290,5290,5290,0
|
|
20240315,154400,36461260,5290,5290,5290,5290,0
|
|
20240315,154300,36461260,5290,5290,5290,5290,0
|
|
20240315,154200,36461260,5290,5290,5290,5290,0
|
|
20240315,154100,36461260,5290,5290,5290,5290,0
|
|
20240315,154000,36461260,5290,5290,5290,5290,0
|
|
20240315,153900,36461260,5290,5290,5290,5290,0
|
|
20240315,153800,36461260,5290,5290,5290,5290,0
|
|
20240315,153700,36461260,5290,5290,5290,5290,0
|
|
20240315,153600,36461260,5290,5290,5290,5290,0
|
|
20240315,153500,36461260,5290,5290,5290,5290,0
|
|
20240315,153400,36461260,5290,5290,5290,5290,0
|
|
20240315,153300,36461260,5290,5290,5290,5290,0
|
|
20240315,153200,36461260,5290,5290,5290,5290,0
|
|
20240315,153100,36461260,5290,5290,5290,5290,0
|
|
20240315,153000,36461260,5290,5290,5290,5290,22
|
|
20240315,152900,36344880,5280,5280,5280,5280,0
|
|
20240315,152800,36344880,5280,5280,5280,5280,0
|
|
20240315,152700,36344880,5280,5280,5280,5280,0
|
|
20240315,152600,36344880,5280,5280,5280,5280,0
|
|
20240315,152500,36344880,5280,5280,5280,5280,0
|
|
20240315,152400,36344880,5280,5280,5280,5280,0
|
|
20240315,152300,36344880,5280,5280,5280,5280,0
|
|
20240315,152200,36344880,5280,5280,5280,5280,0
|
|
20240315,152100,36344880,5280,5280,5280,5280,0
|
|
20240315,152000,36344880,5280,5280,5280,5280,0
|
|
20240315,151900,36344880,5280,5250,5280,5250,56
|
|
20240315,151800,36049860,5250,5250,5260,5250,12
|
|
20240315,151700,35986780,5220,5240,5240,5220,249
|
|
20240315,151600,34686810,5250,5250,5250,5250,3
|
|
20240315,151500,34671060,5250,5250,5250,5250,4
|
|
20240315,151400,34650060,5250,5250,5250,5250,0
|
|
20240315,151300,34650060,5250,5250,5250,5250,1
|
|
20240315,151200,34644810,5240,5240,5240,5240,2
|
|
20240315,151100,34634330,5240,5240,5240,5240,13
|
|
20240315,151000,34566210,5230,5240,5240,5220,16
|
|
20240315,150900,34482550,5260,5260,5260,5260,0
|
|
20240315,150800,34482550,5260,5260,5260,5260,0
|
|
20240315,150700,34482550,5260,5260,5260,5260,0
|
|
20240315,150600,34482550,5260,5260,5260,5260,5
|
|
20240315,150500,34456250,5220,5240,5240,5220,200
|
|
20240315,150400,33411650,5250,5250,5250,5250,55
|
|
20240315,150300,33122900,5250,5250,5250,5250,135
|
|
20240315,150200,32414150,5250,5250,5250,5250,10
|
|
20240315,150100,32361650,5250,5250,5250,5250,0
|
|
20240315,150000,32361650,5250,5250,5250,5250,0
|
|
20240315,145900,32361650,5250,5250,5250,5250,0
|
|
20240315,145800,32361650,5250,5250,5250,5250,0
|
|
20240315,145700,32361650,5250,5250,5250,5250,0
|
|
20240315,145600,32361650,5250,5250,5250,5250,0
|
|
20240315,145500,32361650,5250,5250,5250,5250,0
|
|
20240315,145400,32361650,5250,5250,5250,5250,0
|
|
20240315,145300,32361650,5250,5250,5250,5250,0
|
|
20240315,145200,32361650,5250,5250,5250,5250,0
|
|
20240315,145100,32361650,5250,5250,5250,5250,0
|
|
20240315,145000,32361650,5250,5250,5250,5250,0
|
|
20240315,144900,32361650,5250,5250,5250,5250,0
|
|
20240315,144800,32361650,5250,5250,5250,5250,131
|
|
20240315,144700,31673900,5250,5250,5250,5250,69
|
|
20240315,144600,31311650,5250,5250,5250,5240,232
|
|
20240315,144500,30094650,5250,5250,5250,5250,0
|
|
20240315,144400,30094650,5250,5250,5250,5250,0
|
|
20240315,144300,30094650,5250,5250,5250,5250,1
|
|
20240315,144200,30089400,5240,5250,5260,5240,116
|
|
20240315,144100,29479490,5260,5260,5260,5260,0
|
|
20240315,144000,29479490,5260,5260,5260,5260,0
|
|
20240315,143900,29479490,5260,5260,5260,5260,0
|
|
20240315,143800,29479490,5260,5260,5260,5260,0
|
|
20240315,143700,29479490,5260,5260,5260,5260,0
|
|
20240315,143600,29479490,5260,5260,5260,5260,5
|
|
20240315,143500,29453190,5250,5250,5250,5250,0
|
|
20240315,143400,29453190,5250,5250,5250,5250,5
|
|
20240315,143300,29426940,5250,5290,5290,5250,547
|
|
20240315,143200,26545350,5280,5280,5280,5280,0
|
|
20240315,143100,26545350,5280,5290,5290,5280,552
|
|
20240315,143000,23626890,5300,5300,5300,5300,0
|
|
20240315,142900,23626890,5300,5300,5300,5300,0
|
|
20240315,142800,23626890,5300,5300,5300,5300,0
|
|
20240315,142700,23626890,5300,5300,5300,5300,0
|
|
20240315,142600,23626890,5300,5300,5300,5300,0
|
|
20240315,142500,23626890,5300,5300,5300,5300,0
|
|
20240315,142400,23626890,5300,5300,5300,5300,0
|
|
20240315,142300,23626890,5300,5300,5300,5300,0
|
|
20240315,142200,23626890,5300,5300,5300,5300,0
|
|
20240315,142100,23626890,5300,5300,5300,5300,0
|
|
20240315,142000,23626890,5300,5300,5300,5300,0
|
|
20240315,141900,23626890,5300,5300,5300,5300,0
|
|
20240315,141800,23626890,5300,5310,5310,5300,448
|
|
20240315,141700,21248600,5310,5310,5310,5310,0
|
|
20240315,141600,21248600,5310,5310,5310,5310,0
|
|
20240315,141500,21248600,5310,5310,5310,5310,0
|
|
20240315,141400,21248600,5310,5310,5310,5310,0
|
|
20240315,141300,21248600,5310,5310,5310,5310,31
|
|
20240315,141200,21083990,5310,5310,5310,5310,0
|
|
20240315,141100,21083990,5310,5310,5310,5310,0
|
|
20240315,141000,21083990,5310,5310,5310,5310,0
|
|
20240315,140900,21083990,5310,5310,5310,5310,0
|
|
20240315,140800,21083990,5310,5310,5310,5310,0
|
|
20240315,140700,21083990,5310,5310,5310,5310,0
|
|
20240315,140600,21083990,5310,5310,5310,5310,8
|
|
20240315,140500,21041510,5300,5300,5300,5300,0
|
|
20240315,140400,21041510,5300,5300,5300,5300,0
|
|
20240315,140300,21041510,5300,5300,5300,5300,0
|
|
20240315,140200,21041510,5300,5300,5300,5300,0
|
|
20240315,140100,21041510,5300,5300,5300,5300,0
|
|
20240315,140000,21041510,5300,5300,5300,5300,0
|
|
20240315,135900,21041510,5300,5300,5300,5300,0
|
|
20240315,135800,21041510,5300,5300,5300,5300,0
|
|
20240315,135700,21041510,5300,5300,5300,5300,0
|
|
20240315,135600,21041510,5300,5300,5300,5300,0
|
|
20240315,135500,21041510,5300,5300,5300,5300,0
|
|
20240315,135400,21041510,5300,5300,5300,5300,0
|
|
20240315,135300,21041510,5300,5300,5300,5300,0
|
|
20240315,135200,21041510,5300,5300,5300,5300,0
|
|
20240315,135100,21041510,5300,5300,5300,5300,0
|
|
20240315,135000,21041510,5300,5300,5300,5300,0
|
|
20240315,134900,21041510,5300,5300,5300,5300,115
|
|
20240315,134800,20432010,5300,5300,5300,5300,0
|
|
20240315,134700,20432010,5300,5300,5300,5300,0
|
|
20240315,134600,20432010,5300,5300,5300,5300,40
|
|
20240315,134500,20220010,5300,5300,5300,5300,100
|
|
20240315,134400,19690010,5290,5290,5290,5290,0
|
|
20240315,134300,19690010,5290,5290,5290,5290,0
|
|
20240315,134200,19690010,5290,5290,5290,5290,0
|
|
20240315,134100,19690010,5290,5290,5290,5290,1000
|
|
20240315,134000,14400010,5300,5300,5300,5300,0
|
|
20240315,133900,14400010,5300,5300,5300,5300,10
|
|
20240315,133800,14347010,5300,5300,5300,5300,368
|
|
20240315,133700,12396610,5300,5300,5300,5300,0
|
|
20240315,133600,12396610,5300,5300,5300,5300,0
|
|
20240315,133500,12396610,5300,5300,5300,5300,0
|
|
20240315,133400,12396610,5300,5300,5300,5300,2
|
|
20240315,133300,12386010,5300,5300,5300,5300,0
|
|
20240315,133200,12386010,5300,5300,5300,5300,0
|
|
20240315,133100,12386010,5300,5300,5300,5300,0
|
|
20240315,133000,12386010,5300,5300,5300,5300,3
|
|
20240315,132900,12370110,5290,5290,5290,5290,0
|
|
20240315,132800,12370110,5290,5290,5290,5290,57
|
|
20240315,132700,12068580,5300,5320,5320,5300,305
|
|
20240315,132600,10450190,5320,5320,5320,5320,0
|
|
20240315,132500,10450190,5320,5320,5320,5320,0
|
|
20240315,132400,10450190,5320,5320,5320,5320,0
|
|
20240315,132300,10450190,5320,5320,5320,5320,0
|
|
20240315,132200,10450190,5320,5320,5320,5320,0
|
|
20240315,132100,10450190,5320,5320,5320,5320,3
|
|
20240315,132000,10434230,5300,5300,5300,5300,0
|
|
20240315,131900,10434230,5300,5300,5300,5300,0
|
|
20240315,131800,10434230,5300,5300,5300,5300,0
|
|
20240315,131700,10434230,5300,5300,5300,5300,0
|
|
20240315,131600,10434230,5300,5300,5300,5300,0
|
|
20240315,131500,10434230,5300,5300,5300,5300,0
|
|
20240315,131400,10434230,5300,5300,5300,5300,0
|
|
20240315,131300,10434230,5300,5300,5300,5300,0
|
|
20240315,131200,10434230,5300,5300,5300,5300,0
|
|
20240315,131100,10434230,5300,5300,5300,5300,164
|
|
20240315,131000,9565030,5300,5300,5300,5300,10
|
|
20240315,130900,9512030,5300,5300,5300,5300,10
|
|
20240315,130800,9459030,5300,5300,5300,5300,33
|
|
20240315,130700,9284130,5300,5300,5300,5300,0
|
|
20240315,130600,9284130,5300,5300,5300,5300,0
|
|
20240315,130500,9284130,5300,5310,5310,5300,1000
|
|
20240315,130400,3983440,5310,5310,5310,5310,0
|
|
20240315,130300,3983440,5310,5310,5310,5310,0
|
|
20240315,130200,3983440,5310,5310,5310,5310,0
|
|
20240315,130100,3983440,5310,5310,5310,5310,10
|
|
20240315,130000,3930340,5310,5310,5310,5310,0
|
|
20240315,125900,3930340,5310,5310,5310,5310,0
|
|
20240315,125800,3930340,5310,5310,5310,5310,0
|
|
20240315,125700,3930340,5310,5310,5310,5310,10
|
|
20240315,125600,3877240,5310,5310,5310,5310,10
|
|
20240315,125500,3824140,5320,5320,5320,5320,0
|
|
20240315,125400,3824140,5320,5320,5320,5320,0
|
|
20240315,125300,3824140,5320,5320,5320,5320,0
|
|
20240315,125200,3824140,5320,5320,5320,5320,7
|
|
20240315,125100,3786900,5320,5320,5320,5320,0
|
|
20240315,125000,3786900,5320,5320,5320,5320,10
|
|
20240315,124900,3733700,5320,5320,5320,5320,0
|
|
20240315,124800,3733700,5320,5320,5320,5320,0
|
|
20240315,124700,3733700,5320,5320,5320,5320,0
|
|
20240315,124600,3733700,5320,5320,5320,5320,83
|
|
20240315,124500,3292140,5310,5310,5310,5310,11
|
|
20240315,124400,3233730,5310,5310,5310,5310,9
|
|
20240315,124300,3185940,5320,5320,5320,5320,0
|
|
20240315,124200,3185940,5320,5320,5320,5320,0
|
|
20240315,124100,3185940,5320,5320,5320,5320,0
|
|
20240315,124000,3185940,5320,5320,5320,5320,0
|
|
20240315,123900,3185940,5320,5320,5320,5320,0
|
|
20240315,123800,3185940,5320,5320,5320,5320,0
|
|
20240315,123700,3185940,5320,5320,5320,5320,0
|
|
20240315,123600,3185940,5320,5320,5320,5320,0
|
|
20240315,123500,3185940,5320,5320,5320,5320,0
|
|
20240315,123400,3185940,5320,5320,5320,5320,0
|
|
20240315,123300,3185940,5320,5320,5320,5320,0
|
|
20240315,123200,3185940,5320,5320,5320,5320,0
|
|
20240315,123100,3185940,5320,5320,5320,5320,0
|
|
20240315,123000,3185940,5320,5320,5320,5320,0
|
|
20240315,122900,3185940,5320,5320,5320,5320,0
|
|
20240315,122800,3185940,5320,5320,5320,5320,1
|
|
20240315,122700,3180620,5300,5300,5300,5300,0
|
|
20240315,122600,3180620,5300,5300,5300,5300,0
|
|
20240315,122500,3180620,5300,5300,5300,5300,0
|
|
20240315,122400,3180620,5300,5300,5300,5300,0
|
|
20240315,122300,3180620,5300,5300,5300,5300,0
|
|
20240315,122200,3180620,5300,5300,5300,5300,0
|
|
20240315,122100,3180620,5300,5300,5300,5300,0
|
|
20240315,122000,3180620,5300,5300,5300,5300,0
|
|
20240315,121900,3180620,5300,5300,5300,5300,0
|
|
20240315,121800,3180620,5300,5300,5300,5300,0
|
|
20240315,121700,3180620,5300,5300,5300,5300,0
|
|
20240315,121600,3180620,5300,5300,5300,5300,0
|
|
20240315,121500,3180620,5300,5300,5300,5300,0
|
|
20240315,121400,3180620,5300,5310,5310,5300,60
|
|
20240315,121300,2862500,5320,5320,5320,5320,0
|
|
20240315,121200,2862500,5320,5320,5320,5320,0
|
|
20240315,121100,2862500,5320,5320,5320,5320,0
|
|
20240315,121000,2862500,5320,5320,5320,5320,0
|
|
20240315,120900,2862500,5320,5320,5320,5320,0
|
|
20240315,120800,2862500,5320,5320,5320,5320,0
|
|
20240315,120700,2862500,5320,5320,5320,5320,0
|
|
20240315,120600,2862500,5320,5320,5320,5320,0
|
|
20240315,120500,2862500,5320,5320,5320,5320,0
|
|
20240315,120400,2862500,5320,5320,5320,5320,0
|
|
20240315,120300,2862500,5320,5320,5320,5320,0
|
|
20240315,120200,2862500,5320,5320,5320,5320,0
|
|
20240315,120100,2862500,5320,5320,5320,5320,0
|
|
20240315,120000,2862500,5320,5320,5320,5320,0
|
|
20240315,115900,2862500,5320,5320,5320,5320,0
|
|
20240315,115800,2862500,5320,5320,5320,5320,0
|
|
20240315,115700,2862500,5320,5320,5320,5320,0
|
|
20240315,115600,2862500,5320,5320,5320,5320,0
|
|
20240315,115500,2862500,5320,5320,5320,5320,0
|
|
20240315,115400,2862500,5320,5320,5320,5320,3
|
|
20240315,115300,2846540,5310,5310,5310,5310,0
|
|
20240315,115200,2846540,5310,5310,5310,5310,0
|
|
20240315,115100,2846540,5310,5310,5310,5310,0
|
|
20240315,115000,2846540,5310,5310,5310,5310,0
|
|
20240315,114900,2846540,5310,5310,5310,5310,0
|
|
20240315,114800,2846540,5310,5310,5310,5310,0
|
|
20240315,114700,2846540,5310,5310,5310,5310,0
|
|
20240315,114600,2846540,5310,5310,5310,5310,0
|
|
20240315,114500,2846540,5310,5310,5310,5310,5
|
|
20240315,114400,2819990,5310,5310,5310,5310,0
|
|
20240315,114300,2819990,5310,5310,5310,5310,0
|
|
20240315,114200,2819990,5310,5310,5310,5310,0
|
|
20240315,114100,2819990,5310,5310,5310,5310,0
|
|
20240315,114000,2819990,5310,5310,5310,5310,0
|
|
20240315,113900,2819990,5310,5310,5310,5310,0
|
|
20240315,113800,2819990,5310,5310,5310,5310,0
|
|
20240315,113700,2819990,5310,5310,5310,5310,0
|
|
20240315,113600,2819990,5310,5320,5320,5310,202
|
|
20240315,113500,1745870,5320,5320,5320,5320,0
|
|
20240315,113400,1745870,5320,5320,5320,5320,0
|
|
20240315,113300,1745870,5320,5320,5320,5320,0
|
|
20240315,113200,1745870,5320,5320,5320,5320,0
|
|
20240315,113100,1745870,5320,5320,5320,5320,0
|
|
20240315,113000,1745870,5320,5320,5320,5320,0
|
|
20240315,112900,1745870,5320,5320,5320,5320,0
|
|
20240315,112800,1745870,5320,5320,5320,5320,0
|
|
20240315,112700,1745870,5320,5320,5320,5320,0
|
|
20240315,112600,1745870,5320,5320,5320,5320,0
|
|
20240315,112500,1745870,5320,5320,5320,5320,0
|
|
20240315,112400,1745870,5320,5320,5320,5320,0
|
|
20240315,112300,1745870,5320,5320,5320,5320,0
|
|
20240315,112200,1745870,5320,5320,5320,5320,0
|
|
20240315,112100,1745870,5320,5320,5320,5320,0
|
|
20240315,112000,1745870,5320,5320,5320,5320,0
|
|
20240315,111900,1745870,5320,5320,5320,5320,0
|
|
20240315,111800,1745870,5320,5320,5320,5320,0
|
|
20240315,111700,1745870,5320,5320,5320,5320,0
|
|
20240315,111600,1745870,5320,5320,5320,5320,0
|
|
20240315,111500,1745870,5320,5320,5320,5320,0
|
|
20240315,111400,1745870,5320,5320,5320,5320,0
|
|
20240315,111300,1745870,5320,5320,5320,5320,0
|
|
20240315,111200,1745870,5320,5320,5320,5320,0
|
|
20240315,111100,1745870,5320,5320,5320,5320,0
|
|
20240315,111000,1745870,5320,5320,5320,5320,0
|
|
20240315,110900,1745870,5320,5320,5320,5320,0
|
|
20240315,110800,1745870,5320,5320,5320,5320,0
|
|
20240315,110700,1745870,5320,5320,5320,5320,0
|
|
20240315,110600,1745870,5320,5320,5320,5320,5
|
|
20240315,110500,1719270,5330,5330,5330,5330,0
|
|
20240315,110400,1719270,5330,5330,5330,5330,0
|
|
20240315,110300,1719270,5330,5330,5330,5330,0
|
|
20240315,110200,1719270,5330,5330,5330,5330,1
|
|
20240315,110100,1713940,5310,5310,5310,5310,0
|
|
20240315,110000,1713940,5310,5310,5310,5310,0
|
|
20240315,105900,1713940,5310,5310,5310,5310,0
|
|
20240315,105800,1713940,5310,5310,5310,5310,0
|
|
20240315,105700,1713940,5310,5310,5310,5310,0
|
|
20240315,105600,1713940,5310,5310,5310,5310,0
|
|
20240315,105500,1713940,5310,5310,5310,5310,0
|
|
20240315,105400,1713940,5310,5310,5310,5310,0
|
|
20240315,105300,1713940,5310,5310,5310,5310,0
|
|
20240315,105200,1713940,5310,5310,5310,5310,0
|
|
20240315,105100,1713940,5310,5310,5310,5310,0
|
|
20240315,105000,1713940,5310,5310,5310,5310,0
|
|
20240315,104900,1713940,5310,5310,5310,5310,0
|
|
20240315,104800,1713940,5310,5310,5310,5310,0
|
|
20240315,104700,1713940,5310,5310,5310,5310,0
|
|
20240315,104600,1713940,5310,5310,5310,5310,0
|
|
20240315,104500,1713940,5310,5310,5310,5310,0
|
|
20240315,104400,1713940,5310,5310,5310,5310,0
|
|
20240315,104300,1713940,5310,5310,5310,5310,0
|
|
20240315,104200,1713940,5310,5320,5320,5310,21
|
|
20240315,104100,1602390,5360,5360,5360,5360,0
|
|
20240315,104000,1602390,5360,5360,5360,5360,0
|
|
20240315,103900,1602390,5360,5360,5360,5360,0
|
|
20240315,103800,1602390,5360,5360,5360,5360,0
|
|
20240315,103700,1602390,5360,5360,5360,5360,0
|
|
20240315,103600,1602390,5360,5360,5360,5360,0
|
|
20240315,103500,1602390,5360,5360,5360,5360,0
|
|
20240315,103400,1602390,5360,5360,5360,5360,0
|
|
20240315,103300,1602390,5360,5360,5360,5360,0
|
|
20240315,103200,1602390,5360,5360,5360,5360,0
|
|
20240315,103100,1602390,5360,5360,5360,5360,0
|
|
20240315,103000,1602390,5360,5360,5360,5360,0
|
|
20240315,102900,1602390,5360,5360,5360,5360,0
|
|
20240315,102800,1602390,5360,5360,5360,5360,0
|
|
20240315,102700,1602390,5360,5360,5360,5360,0
|
|
20240315,102600,1602390,5360,5360,5360,5360,0
|
|
20240315,102500,1602390,5360,5360,5360,5360,0
|
|
20240315,102400,1602390,5360,5360,5360,5360,0
|
|
20240315,102300,1602390,5360,5360,5360,5360,0
|
|
20240315,102200,1602390,5360,5360,5360,5360,0
|
|
20240315,102100,1602390,5360,5360,5360,5360,0
|
|
20240315,102000,1602390,5360,5360,5360,5360,0
|
|
20240315,101900,1602390,5360,5360,5360,5360,0
|
|
20240315,101800,1602390,5360,5360,5360,5360,0
|
|
20240315,101700,1602390,5360,5360,5360,5360,0
|
|
20240315,101600,1602390,5360,5360,5360,5360,0
|
|
20240315,101500,1602390,5360,5360,5360,5360,0
|
|
20240315,101400,1602390,5360,5360,5360,5360,0
|
|
20240315,101300,1602390,5360,5360,5360,5360,0
|
|
20240315,101200,1602390,5360,5360,5360,5360,0
|
|
20240315,101100,1602390,5360,5360,5360,5360,0
|
|
20240315,101000,1602390,5360,5360,5360,5360,0
|
|
20240315,100900,1602390,5360,5360,5360,5360,0
|
|
20240315,100800,1602390,5360,5360,5360,5360,0
|
|
20240315,100700,1602390,5360,5360,5360,5360,0
|
|
20240315,100600,1602390,5360,5360,5360,5360,0
|
|
20240315,100500,1602390,5360,5360,5360,5360,0
|
|
20240315,100400,1602390,5360,5360,5360,5360,0
|
|
20240315,100300,1602390,5360,5360,5360,5360,0
|
|
20240315,100200,1602390,5360,5360,5360,5360,2
|
|
20240315,100100,1591670,5360,5360,5360,5360,0
|
|
20240315,100000,1591670,5360,5360,5360,5360,0
|
|
20240315,095900,1591670,5360,5360,5360,5360,1
|
|
20240315,095800,1586310,5360,5360,5360,5360,1
|
|
20240315,095700,1580950,5360,5360,5360,5360,1
|
|
20240315,095600,1575590,5360,5360,5360,5360,1
|
|
20240315,095500,1570230,5360,5360,5360,5360,0
|
|
20240315,095400,1570230,5360,5360,5360,5360,0
|
|
20240315,095300,1570230,5360,5360,5360,5360,100
|
|
20240315,095200,1034230,5360,5360,5360,5360,0
|
|
20240315,095100,1034230,5360,5360,5360,5360,0
|
|
20240315,095000,1034230,5360,5360,5360,5360,0
|
|
20240315,094900,1034230,5360,5360,5360,5360,0
|
|
20240315,094800,1034230,5360,5360,5360,5360,0
|
|
20240315,094700,1034230,5360,5360,5360,5360,0
|
|
20240315,094600,1034230,5360,5360,5360,5360,0
|
|
20240315,094500,1034230,5360,5360,5360,5360,0
|
|
20240315,094400,1034230,5360,5360,5360,5360,0
|
|
20240315,094300,1034230,5360,5360,5360,5360,0
|
|
20240315,094200,1034230,5360,5360,5360,5360,0
|
|
20240315,094100,1034230,5360,5360,5360,5360,0
|
|
20240315,094000,1034230,5360,5360,5360,5360,22
|
|
20240315,093900,916310,5350,5350,5350,5350,34
|
|
20240315,093800,734410,5350,5350,5350,5350,0
|
|
20240315,093700,734410,5350,5350,5350,5350,0
|
|
20240315,093600,734410,5350,5350,5350,5350,0
|
|
20240315,093500,734410,5350,5350,5350,5350,0
|
|
20240315,093400,734410,5350,5350,5350,5350,0
|
|
20240315,093300,734410,5350,5350,5350,5350,0
|
|
20240315,093200,734410,5350,5350,5350,5290,101
|
|
20240315,093100,198400,5370,5370,5370,5370,0
|
|
20240315,093000,198400,5370,5370,5370,5370,0
|
|
20240315,092900,198400,5370,5370,5370,5370,0
|
|
20240315,092800,198400,5370,5370,5370,5370,0
|
|
20240315,092700,198400,5370,5370,5370,5370,0
|
|
20240315,092600,198400,5370,5370,5370,5370,0
|
|
20240315,092500,198400,5370,5370,5370,5370,0
|
|
20240315,092400,198400,5370,5370,5370,5370,0
|
|
20240315,092300,198400,5370,5370,5370,5370,0
|
|
20240315,092200,198400,5370,5370,5370,5370,0
|
|
20240315,092100,198400,5370,5370,5370,5370,0
|
|
20240315,092000,198400,5370,5370,5370,5370,0
|
|
20240315,091900,198400,5370,5370,5370,5370,0
|
|
20240315,091800,198400,5370,5370,5370,5370,0
|
|
20240315,091700,198400,5370,5370,5370,5370,0
|
|
20240315,091600,198400,5370,5370,5370,5370,0
|
|
20240315,091500,198400,5370,5370,5370,5370,0
|
|
20240315,091400,198400,5370,5370,5370,5370,0
|
|
20240315,091300,198400,5370,5370,5370,5370,0
|
|
20240315,091200,198400,5370,5370,5370,5370,0
|
|
20240315,091100,198400,5370,5360,5370,5360,5
|
|
20240315,091000,171560,5370,5370,5370,5370,0
|
|
20240315,090900,171560,5370,5370,5370,5370,0
|
|
20240315,090800,171560,5370,5370,5370,5370,0
|
|
20240315,090700,171560,5370,5370,5370,5370,0
|
|
20240315,090600,171560,5370,5370,5370,5370,0
|
|
20240315,090500,171560,5370,5370,5370,5370,0
|
|
20240315,090400,171560,5370,5370,5370,5370,0
|
|
20240315,090300,171560,5370,5370,5370,5370,0
|
|
20240315,090200,171560,5370,5370,5370,5370,0
|
|
20240315,090100,171560,5370,5370,5370,5370,18
|
|
20240315,090000,74900,5350,5350,5350,5350,14
|