691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,202800,25303320,5340,5340,5340,5340,64
|
|
20240325,202700,25303320,5340,5340,5340,5340,0
|
|
20240325,202600,25303320,5340,5340,5340,5340,0
|
|
20240325,202500,25303320,5340,5340,5340,5340,0
|
|
20240325,202400,25303320,5340,5340,5340,5340,0
|
|
20240325,202300,25303320,5340,5340,5340,5340,0
|
|
20240325,202200,25303320,5340,5340,5340,5340,0
|
|
20240325,202100,25303320,5340,5340,5340,5340,0
|
|
20240325,202000,25303320,5340,5340,5340,5340,0
|
|
20240325,201900,25303320,5340,5340,5340,5340,0
|
|
20240325,201800,25303320,5340,5340,5340,5340,0
|
|
20240325,201700,25303320,5340,5340,5340,5340,0
|
|
20240325,201600,25303320,5340,5340,5340,5340,0
|
|
20240325,201500,25303320,5340,5340,5340,5340,0
|
|
20240325,201400,25303320,5340,5340,5340,5340,0
|
|
20240325,201300,25303320,5340,5340,5340,5340,0
|
|
20240325,201200,25303320,5340,5340,5340,5340,0
|
|
20240325,201100,25303320,5340,5340,5340,5340,0
|
|
20240325,201000,25303320,5340,5340,5340,5340,0
|
|
20240325,200900,25303320,5340,5340,5340,5340,0
|
|
20240325,200800,25303320,5340,5340,5340,5340,0
|
|
20240325,200700,25303320,5340,5340,5340,5340,0
|
|
20240325,200600,25303320,5340,5340,5340,5340,0
|
|
20240325,200500,25303320,5340,5340,5340,5340,0
|
|
20240325,200400,25303320,5340,5340,5340,5340,0
|
|
20240325,200300,25303320,5340,5340,5340,5340,0
|
|
20240325,200200,25303320,5340,5340,5340,5340,0
|
|
20240325,200100,25303320,5340,5340,5340,5340,0
|
|
20240325,200000,25303320,5340,5340,5340,5340,0
|
|
20240325,195900,25303320,5340,5340,5340,5340,0
|
|
20240325,195800,25303320,5340,5340,5340,5340,64
|
|
20240325,195700,25303320,5340,5340,5340,5340,0
|
|
20240325,195600,25303320,5340,5340,5340,5340,0
|
|
20240325,195500,25303320,5340,5340,5340,5340,0
|
|
20240325,195400,25303320,5340,5340,5340,5340,0
|
|
20240325,195300,25303320,5340,5340,5340,5340,0
|
|
20240325,195200,25303320,5340,5340,5340,5340,0
|
|
20240325,195100,25303320,5340,5340,5340,5340,0
|
|
20240325,195000,25303320,5340,5340,5340,5340,0
|
|
20240325,194900,25303320,5340,5340,5340,5340,0
|
|
20240325,194800,25303320,5340,5340,5340,5340,0
|
|
20240325,194700,25303320,5340,5340,5340,5340,0
|
|
20240325,194600,25303320,5340,5340,5340,5340,0
|
|
20240325,194500,25303320,5340,5340,5340,5340,0
|
|
20240325,194400,25303320,5340,5340,5340,5340,0
|
|
20240325,194300,25303320,5340,5340,5340,5340,0
|
|
20240325,194200,25303320,5340,5340,5340,5340,0
|
|
20240325,194100,25303320,5340,5340,5340,5340,0
|
|
20240325,194000,25303320,5340,5340,5340,5340,0
|
|
20240325,193900,25303320,5340,5340,5340,5340,0
|
|
20240325,193800,25303320,5340,5340,5340,5340,0
|
|
20240325,193700,25303320,5340,5340,5340,5340,0
|
|
20240325,193600,25303320,5340,5340,5340,5340,0
|
|
20240325,193500,25303320,5340,5340,5340,5340,0
|
|
20240325,193400,25303320,5340,5340,5340,5340,0
|
|
20240325,193300,25303320,5340,5340,5340,5340,0
|
|
20240325,193200,25303320,5340,5340,5340,5340,0
|
|
20240325,193100,25303320,5340,5340,5340,5340,0
|
|
20240325,193000,25303320,5340,5340,5340,5340,0
|
|
20240325,192900,25303320,5340,5340,5340,5340,0
|
|
20240325,192800,25303320,5340,5340,5340,5340,64
|
|
20240325,192700,25303320,5340,5340,5340,5340,0
|
|
20240325,192600,25303320,5340,5340,5340,5340,0
|
|
20240325,192500,25303320,5340,5340,5340,5340,0
|
|
20240325,192400,25303320,5340,5340,5340,5340,0
|
|
20240325,192300,25303320,5340,5340,5340,5340,0
|
|
20240325,192200,25303320,5340,5340,5340,5340,0
|
|
20240325,192100,25303320,5340,5340,5340,5340,0
|
|
20240325,192000,25303320,5340,5340,5340,5340,0
|
|
20240325,191900,25303320,5340,5340,5340,5340,0
|
|
20240325,191800,25303320,5340,5340,5340,5340,0
|
|
20240325,191700,25303320,5340,5340,5340,5340,0
|
|
20240325,191600,25303320,5340,5340,5340,5340,0
|
|
20240325,191500,25303320,5340,5340,5340,5340,0
|
|
20240325,191400,25303320,5340,5340,5340,5340,0
|
|
20240325,191300,25303320,5340,5340,5340,5340,0
|
|
20240325,191200,25303320,5340,5340,5340,5340,0
|
|
20240325,191100,25303320,5340,5340,5340,5340,0
|
|
20240325,191000,25303320,5340,5340,5340,5340,0
|
|
20240325,190900,25303320,5340,5340,5340,5340,0
|
|
20240325,190800,25303320,5340,5340,5340,5340,0
|
|
20240325,190700,25303320,5340,5340,5340,5340,0
|
|
20240325,190600,25303320,5340,5340,5340,5340,0
|
|
20240325,190500,25303320,5340,5340,5340,5340,0
|
|
20240325,190400,25303320,5340,5340,5340,5340,0
|
|
20240325,190300,25303320,5340,5340,5340,5340,0
|
|
20240325,190200,25303320,5340,5340,5340,5340,0
|
|
20240325,190100,25303320,5340,5340,5340,5340,0
|
|
20240325,190000,25303320,5340,5340,5340,5340,0
|
|
20240325,185900,25303320,5340,5340,5340,5340,0
|
|
20240325,185800,25303320,5340,5340,5340,5340,64
|
|
20240325,185700,25303320,5340,5340,5340,5340,0
|
|
20240325,185600,25303320,5340,5340,5340,5340,0
|
|
20240325,185500,25303320,5340,5340,5340,5340,0
|
|
20240325,185400,25303320,5340,5340,5340,5340,0
|
|
20240325,185300,25303320,5340,5340,5340,5340,0
|
|
20240325,185200,25303320,5340,5340,5340,5340,0
|
|
20240325,185100,25303320,5340,5340,5340,5340,0
|
|
20240325,185000,25303320,5340,5340,5340,5340,0
|
|
20240325,184900,25303320,5340,5340,5340,5340,0
|
|
20240325,184800,25303320,5340,5340,5340,5340,0
|
|
20240325,184700,25303320,5340,5340,5340,5340,0
|
|
20240325,184600,25303320,5340,5340,5340,5340,0
|
|
20240325,184500,25303320,5340,5340,5340,5340,0
|
|
20240325,184400,25303320,5340,5340,5340,5340,0
|
|
20240325,184300,25303320,5340,5340,5340,5340,0
|
|
20240325,184200,25303320,5340,5340,5340,5340,0
|
|
20240325,184100,25303320,5340,5340,5340,5340,0
|
|
20240325,184000,25303320,5340,5340,5340,5340,0
|
|
20240325,183900,25303320,5340,5340,5340,5340,0
|
|
20240325,183800,25303320,5340,5340,5340,5340,0
|
|
20240325,183700,25303320,5340,5340,5340,5340,0
|
|
20240325,183600,25303320,5340,5340,5340,5340,0
|
|
20240325,183500,25303320,5340,5340,5340,5340,0
|
|
20240325,183400,25303320,5340,5340,5340,5340,0
|
|
20240325,183300,25303320,5340,5340,5340,5340,0
|
|
20240325,183200,25303320,5340,5340,5340,5340,0
|
|
20240325,183100,25303320,5340,5340,5340,5340,0
|
|
20240325,183000,25303320,5340,5340,5340,5340,0
|
|
20240325,182900,25303320,5340,5340,5340,5340,0
|
|
20240325,182800,25303320,5340,5340,5340,5340,64
|
|
20240325,182700,25303320,5340,5340,5340,5340,0
|
|
20240325,182600,25303320,5340,5340,5340,5340,0
|
|
20240325,182500,25303320,5340,5340,5340,5340,0
|
|
20240325,182400,25303320,5340,5340,5340,5340,0
|
|
20240325,182300,25303320,5340,5340,5340,5340,0
|
|
20240325,182200,25303320,5340,5340,5340,5340,0
|
|
20240325,182100,25303320,5340,5340,5340,5340,0
|
|
20240325,182000,25303320,5340,5340,5340,5340,0
|
|
20240325,181900,25303320,5340,5340,5340,5340,0
|
|
20240325,181800,25303320,5340,5340,5340,5340,0
|
|
20240325,181700,25303320,5340,5340,5340,5340,0
|
|
20240325,181600,25303320,5340,5340,5340,5340,0
|
|
20240325,181500,25303320,5340,5340,5340,5340,0
|
|
20240325,181400,25303320,5340,5340,5340,5340,0
|
|
20240325,181300,25303320,5340,5340,5340,5340,0
|
|
20240325,181200,25303320,5340,5340,5340,5340,0
|
|
20240325,181100,25303320,5340,5340,5340,5340,0
|
|
20240325,181000,25303320,5340,5340,5340,5340,0
|
|
20240325,180900,25303320,5340,5340,5340,5340,0
|
|
20240325,180800,25303320,5340,5340,5340,5340,0
|
|
20240325,180700,25303320,5340,5340,5340,5340,0
|
|
20240325,180600,25303320,5340,5340,5340,5340,0
|
|
20240325,180500,25303320,5340,5340,5340,5340,0
|
|
20240325,180400,25303320,5340,5340,5340,5340,0
|
|
20240325,180300,25303320,5340,5340,5340,5340,0
|
|
20240325,180200,25303320,5340,5340,5340,5340,0
|
|
20240325,180100,25303320,5340,5340,5340,5340,0
|
|
20240325,180000,25303320,5340,5340,5340,5340,0
|
|
20240325,175900,25303320,5340,5340,5340,5340,0
|
|
20240325,175800,25303320,5340,5340,5340,5340,64
|
|
20240325,175700,25303320,5340,5340,5340,5340,0
|
|
20240325,175600,25303320,5340,5340,5340,5340,0
|
|
20240325,175500,25303320,5340,5340,5340,5340,0
|
|
20240325,175400,25303320,5340,5340,5340,5340,0
|
|
20240325,175300,25303320,5340,5340,5340,5340,0
|
|
20240325,175200,25303320,5340,5340,5340,5340,0
|
|
20240325,175100,25303320,5340,5340,5340,5340,0
|
|
20240325,175000,25303320,5340,5340,5340,5340,0
|
|
20240325,174900,25303320,5340,5340,5340,5340,0
|
|
20240325,174800,25303320,5340,5340,5340,5340,0
|
|
20240325,174700,25303320,5340,5340,5340,5340,0
|
|
20240325,174600,25303320,5340,5340,5340,5340,0
|
|
20240325,174500,25303320,5340,5340,5340,5340,0
|
|
20240325,174400,25303320,5340,5340,5340,5340,0
|
|
20240325,174300,25303320,5340,5340,5340,5340,0
|
|
20240325,174200,25303320,5340,5340,5340,5340,0
|
|
20240325,174100,25303320,5340,5340,5340,5340,0
|
|
20240325,174000,25303320,5340,5340,5340,5340,0
|
|
20240325,173900,25303320,5340,5340,5340,5340,0
|
|
20240325,173800,25303320,5340,5340,5340,5340,0
|
|
20240325,173700,25303320,5340,5340,5340,5340,0
|
|
20240325,173600,25303320,5340,5340,5340,5340,0
|
|
20240325,173500,25303320,5340,5340,5340,5340,0
|
|
20240325,173400,25303320,5340,5340,5340,5340,0
|
|
20240325,173300,25303320,5340,5340,5340,5340,0
|
|
20240325,173200,25303320,5340,5340,5340,5340,0
|
|
20240325,173100,25303320,5340,5340,5340,5340,0
|
|
20240325,173000,25303320,5340,5340,5340,5340,0
|
|
20240325,172900,25303320,5340,5340,5340,5340,0
|
|
20240325,172800,25303320,5340,5340,5340,5340,64
|
|
20240325,172700,25303320,5340,5340,5340,5340,0
|
|
20240325,172600,25303320,5340,5340,5340,5340,0
|
|
20240325,172500,25303320,5340,5340,5340,5340,0
|
|
20240325,172400,25303320,5340,5340,5340,5340,0
|
|
20240325,172300,25303320,5340,5340,5340,5340,0
|
|
20240325,172200,25303320,5340,5340,5340,5340,0
|
|
20240325,172100,25303320,5340,5340,5340,5340,0
|
|
20240325,172000,25303320,5340,5340,5340,5340,0
|
|
20240325,171900,25303320,5340,5340,5340,5340,0
|
|
20240325,171800,25303320,5340,5340,5340,5340,0
|
|
20240325,171700,25303320,5340,5340,5340,5340,0
|
|
20240325,171600,25303320,5340,5340,5340,5340,0
|
|
20240325,171500,25303320,5340,5340,5340,5340,0
|
|
20240325,171400,25303320,5340,5340,5340,5340,0
|
|
20240325,171300,25303320,5340,5340,5340,5340,0
|
|
20240325,171200,25303320,5340,5340,5340,5340,0
|
|
20240325,171100,25303320,5340,5340,5340,5340,0
|
|
20240325,171000,25303320,5340,5340,5340,5340,0
|
|
20240325,170900,25303320,5340,5340,5340,5340,0
|
|
20240325,170800,25303320,5340,5340,5340,5340,0
|
|
20240325,170700,25303320,5340,5340,5340,5340,0
|
|
20240325,170600,25303320,5340,5340,5340,5340,0
|
|
20240325,170500,25303320,5340,5340,5340,5340,0
|
|
20240325,170400,25303320,5340,5340,5340,5340,0
|
|
20240325,170300,25303320,5340,5340,5340,5340,0
|
|
20240325,170200,25303320,5340,5340,5340,5340,0
|
|
20240325,170100,25303320,5340,5340,5340,5340,0
|
|
20240325,170000,25303320,5340,5340,5340,5340,0
|
|
20240325,165900,25303320,5340,5340,5340,5340,0
|
|
20240325,165800,25303320,5340,5340,5340,5340,64
|
|
20240325,165700,25303320,5340,5340,5340,5340,0
|
|
20240325,165600,25303320,5340,5340,5340,5340,0
|
|
20240325,165500,25303320,5340,5340,5340,5340,0
|
|
20240325,165400,25303320,5340,5340,5340,5340,0
|
|
20240325,165300,25303320,5340,5340,5340,5340,0
|
|
20240325,165200,25303320,5340,5340,5340,5340,0
|
|
20240325,165100,25303320,5340,5340,5340,5340,0
|
|
20240325,165000,25303320,5340,5340,5340,5340,0
|
|
20240325,164900,25303320,5340,5340,5340,5340,0
|
|
20240325,164800,25303320,5340,5340,5340,5340,0
|
|
20240325,164700,25303320,5340,5340,5340,5340,0
|
|
20240325,164600,25303320,5340,5340,5340,5340,0
|
|
20240325,164500,25303320,5340,5340,5340,5340,0
|
|
20240325,164400,25303320,5340,5340,5340,5340,0
|
|
20240325,164300,25303320,5340,5340,5340,5340,0
|
|
20240325,164200,25303320,5340,5340,5340,5340,0
|
|
20240325,164100,25303320,5340,5340,5340,5340,0
|
|
20240325,164000,25303320,5340,5340,5340,5340,0
|
|
20240325,163900,25303320,5340,5340,5340,5340,0
|
|
20240325,163800,25303320,5340,5340,5340,5340,0
|
|
20240325,163700,25303320,5340,5340,5340,5340,0
|
|
20240325,163600,25303320,5340,5340,5340,5340,0
|
|
20240325,163500,25303320,5340,5340,5340,5340,0
|
|
20240325,163400,25303320,5340,5340,5340,5340,0
|
|
20240325,163300,25303320,5340,5340,5340,5340,0
|
|
20240325,163200,25303320,5340,5340,5340,5340,0
|
|
20240325,163100,25303320,5340,5340,5340,5340,0
|
|
20240325,163000,25303320,5340,5340,5340,5340,0
|
|
20240325,162900,25303320,5340,5340,5340,5340,0
|
|
20240325,162800,25303320,5340,5340,5340,5340,64
|
|
20240325,162700,25303320,5340,5340,5340,5340,0
|
|
20240325,162600,25303320,5340,5340,5340,5340,0
|
|
20240325,162500,25303320,5340,5340,5340,5340,0
|
|
20240325,162400,25303320,5340,5340,5340,5340,0
|
|
20240325,162300,25303320,5340,5340,5340,5340,0
|
|
20240325,162200,25303320,5340,5340,5340,5340,0
|
|
20240325,162100,25303320,5340,5340,5340,5340,0
|
|
20240325,162000,25303320,5340,5340,5340,5340,0
|
|
20240325,161900,25303320,5340,5340,5340,5340,0
|
|
20240325,161800,25303320,5340,5340,5340,5340,0
|
|
20240325,161700,25303320,5340,5340,5340,5340,0
|
|
20240325,161600,25303320,5340,5340,5340,5340,0
|
|
20240325,161500,25303320,5340,5340,5340,5340,0
|
|
20240325,161400,25303320,5340,5340,5340,5340,0
|
|
20240325,161300,25303320,5340,5340,5340,5340,0
|
|
20240325,161200,25303320,5340,5340,5340,5340,0
|
|
20240325,161100,25303320,5340,5340,5340,5340,0
|
|
20240325,161000,25303320,5340,5340,5340,5340,0
|
|
20240325,160900,25303320,5340,5340,5340,5340,0
|
|
20240325,160800,25303320,5340,5340,5340,5340,0
|
|
20240325,160700,25303320,5340,5340,5340,5340,0
|
|
20240325,160600,25303320,5340,5340,5340,5340,0
|
|
20240325,160500,25303320,5340,5340,5340,5340,0
|
|
20240325,160400,25303320,5340,5340,5340,5340,0
|
|
20240325,160300,25303320,5340,5340,5340,5340,0
|
|
20240325,160200,25303320,5340,5340,5340,5340,0
|
|
20240325,160100,25303320,5340,5340,5340,5340,0
|
|
20240325,160000,25303320,5340,5340,5340,5340,0
|
|
20240325,155900,25303320,5340,5340,5340,5340,0
|
|
20240325,155800,25303320,5340,5340,5340,5340,64
|
|
20240325,155700,25303320,5340,5340,5340,5340,0
|
|
20240325,155600,25303320,5340,5340,5340,5340,0
|
|
20240325,155500,25303320,5340,5340,5340,5340,0
|
|
20240325,155400,25303320,5340,5340,5340,5340,0
|
|
20240325,155300,25303320,5340,5340,5340,5340,0
|
|
20240325,155200,25303320,5340,5340,5340,5340,0
|
|
20240325,155100,25303320,5340,5340,5340,5340,0
|
|
20240325,155000,25303320,5340,5340,5340,5340,0
|
|
20240325,154900,25303320,5340,5340,5340,5340,0
|
|
20240325,154800,25303320,5340,5340,5340,5340,0
|
|
20240325,154700,25303320,5340,5340,5340,5340,0
|
|
20240325,154600,25303320,5340,5340,5340,5340,0
|
|
20240325,154500,25303320,5340,5340,5340,5340,0
|
|
20240325,154400,25303320,5340,5340,5340,5340,0
|
|
20240325,154300,25303320,5340,5340,5340,5340,0
|
|
20240325,154200,25303320,5340,5340,5340,5340,0
|
|
20240325,154100,25303320,5340,5340,5340,5340,0
|
|
20240325,154000,25303320,5340,5340,5340,5340,0
|
|
20240325,153900,25303320,5340,5340,5340,5340,0
|
|
20240325,153800,25303320,5340,5340,5340,5340,0
|
|
20240325,153700,25303320,5340,5340,5340,5340,0
|
|
20240325,153600,25303320,5340,5340,5340,5340,0
|
|
20240325,153500,25303320,5340,5340,5340,5340,0
|
|
20240325,153400,25303320,5340,5340,5340,5340,0
|
|
20240325,153300,25303320,5340,5340,5340,5340,0
|
|
20240325,153200,25303320,5340,5340,5340,5340,0
|
|
20240325,153100,25303320,5340,5340,5340,5340,0
|
|
20240325,153000,25303320,5340,5340,5340,5340,64
|
|
20240325,152900,24961560,5340,5340,5340,5340,0
|
|
20240325,152800,24961560,5340,5340,5340,5340,0
|
|
20240325,152700,24961560,5340,5340,5340,5340,0
|
|
20240325,152600,24961560,5340,5340,5340,5340,0
|
|
20240325,152500,24961560,5340,5340,5340,5340,0
|
|
20240325,152400,24961560,5340,5340,5340,5340,0
|
|
20240325,152300,24961560,5340,5340,5340,5340,0
|
|
20240325,152200,24961560,5340,5340,5340,5340,0
|
|
20240325,152100,24961560,5340,5340,5340,5340,0
|
|
20240325,152000,24961560,5340,5340,5340,5340,0
|
|
20240325,151900,24961560,5340,5340,5340,5340,0
|
|
20240325,151800,24961560,5340,5340,5340,5340,0
|
|
20240325,151700,24961560,5340,5340,5340,5340,1
|
|
20240325,151600,24956220,5320,5320,5320,5320,7
|
|
20240325,151500,24918980,5310,5310,5310,5310,4
|
|
20240325,151400,24897740,5320,5320,5320,5320,0
|
|
20240325,151300,24897740,5320,5320,5320,5320,0
|
|
20240325,151200,24897740,5320,5320,5320,5320,3
|
|
20240325,151100,24881780,5310,5310,5310,5310,0
|
|
20240325,151000,24881780,5310,5310,5310,5310,4
|
|
20240325,150900,24860540,5320,5320,5320,5320,0
|
|
20240325,150800,24860540,5320,5320,5320,5320,0
|
|
20240325,150700,24860540,5320,5320,5320,5320,0
|
|
20240325,150600,24860540,5320,5320,5320,5320,0
|
|
20240325,150500,24860540,5320,5320,5320,5320,0
|
|
20240325,150400,24860540,5320,5320,5320,5320,0
|
|
20240325,150300,24860540,5320,5320,5320,5320,0
|
|
20240325,150200,24860540,5320,5320,5320,5320,0
|
|
20240325,150100,24860540,5320,5320,5320,5320,0
|
|
20240325,150000,24860540,5320,5320,5320,5320,0
|
|
20240325,145900,24860540,5320,5320,5320,5320,0
|
|
20240325,145800,24860540,5320,5320,5320,5320,1
|
|
20240325,145700,24855220,5310,5310,5310,5310,0
|
|
20240325,145600,24855220,5310,5310,5310,5310,10
|
|
20240325,145500,24802120,5320,5320,5320,5320,0
|
|
20240325,145400,24802120,5320,5320,5320,5320,1
|
|
20240325,145300,24796800,5310,5310,5310,5310,100
|
|
20240325,145200,24265800,5320,5320,5320,5320,0
|
|
20240325,145100,24265800,5320,5320,5320,5320,0
|
|
20240325,145000,24265800,5320,5320,5320,5320,0
|
|
20240325,144900,24265800,5320,5320,5320,5320,0
|
|
20240325,144800,24265800,5320,5320,5320,5320,0
|
|
20240325,144700,24265800,5320,5320,5320,5320,0
|
|
20240325,144600,24265800,5320,5320,5320,5320,0
|
|
20240325,144500,24265800,5320,5320,5320,5320,0
|
|
20240325,144400,24265800,5320,5320,5320,5320,0
|
|
20240325,144300,24265800,5320,5320,5320,5320,0
|
|
20240325,144200,24265800,5320,5320,5320,5320,10
|
|
20240325,144100,24212600,5300,5300,5300,5300,0
|
|
20240325,144000,24212600,5300,5300,5300,5300,0
|
|
20240325,143900,24212600,5300,5300,5300,5300,0
|
|
20240325,143800,24212600,5300,5300,5300,5300,0
|
|
20240325,143700,24212600,5300,5300,5300,5300,0
|
|
20240325,143600,24212600,5300,5300,5310,5300,14
|
|
20240325,143500,24138390,5310,5310,5310,5310,17
|
|
20240325,143400,24048120,5310,5310,5310,5310,204
|
|
20240325,143300,22964880,5320,5320,5320,5320,27
|
|
20240325,143200,22821240,5320,5320,5320,5320,1
|
|
20240325,143100,22815920,5320,5320,5320,5320,0
|
|
20240325,143000,22815920,5320,5320,5320,5320,0
|
|
20240325,142900,22815920,5320,5320,5320,5320,0
|
|
20240325,142800,22815920,5320,5320,5320,5320,1
|
|
20240325,142700,22810600,5320,5320,5320,5320,0
|
|
20240325,142600,22810600,5320,5320,5320,5320,0
|
|
20240325,142500,22810600,5320,5320,5320,5320,0
|
|
20240325,142400,22810600,5320,5320,5320,5320,0
|
|
20240325,142300,22810600,5320,5320,5320,5320,0
|
|
20240325,142200,22810600,5320,5320,5320,5320,0
|
|
20240325,142100,22810600,5320,5320,5320,5320,6
|
|
20240325,142000,22778680,5320,5320,5320,5320,0
|
|
20240325,141900,22778680,5320,5320,5320,5320,0
|
|
20240325,141800,22778680,5320,5320,5320,5320,0
|
|
20240325,141700,22778680,5320,5320,5320,5320,0
|
|
20240325,141600,22778680,5320,5320,5320,5320,0
|
|
20240325,141500,22778680,5320,5320,5320,5320,0
|
|
20240325,141400,22778680,5320,5320,5320,5320,50
|
|
20240325,141300,22512680,5340,5340,5340,5340,0
|
|
20240325,141200,22512680,5340,5340,5340,5340,0
|
|
20240325,141100,22512680,5340,5340,5340,5340,0
|
|
20240325,141000,22512680,5340,5340,5340,5340,0
|
|
20240325,140900,22512680,5340,5340,5340,5340,0
|
|
20240325,140800,22512680,5340,5340,5340,5340,0
|
|
20240325,140700,22512680,5340,5340,5340,5340,0
|
|
20240325,140600,22512680,5340,5340,5340,5340,0
|
|
20240325,140500,22512680,5340,5340,5340,5340,0
|
|
20240325,140400,22512680,5340,5340,5340,5340,0
|
|
20240325,140300,22512680,5340,5340,5340,5340,0
|
|
20240325,140200,22512680,5340,5340,5340,5340,0
|
|
20240325,140100,22512680,5340,5340,5340,5340,0
|
|
20240325,140000,22512680,5340,5340,5340,5340,0
|
|
20240325,135900,22512680,5340,5340,5340,5340,0
|
|
20240325,135800,22512680,5340,5340,5340,5340,0
|
|
20240325,135700,22512680,5340,5340,5340,5340,0
|
|
20240325,135600,22512680,5340,5340,5340,5340,0
|
|
20240325,135500,22512680,5340,5340,5340,5340,0
|
|
20240325,135400,22512680,5340,5340,5340,5340,0
|
|
20240325,135300,22512680,5340,5340,5340,5340,0
|
|
20240325,135200,22512680,5340,5340,5340,5340,0
|
|
20240325,135100,22512680,5340,5340,5340,5340,0
|
|
20240325,135000,22512680,5340,5340,5340,5340,0
|
|
20240325,134900,22512680,5340,5340,5340,5340,0
|
|
20240325,134800,22512680,5340,5340,5340,5340,0
|
|
20240325,134700,22512680,5340,5340,5340,5340,0
|
|
20240325,134600,22512680,5340,5340,5340,5340,0
|
|
20240325,134500,22512680,5340,5340,5340,5340,0
|
|
20240325,134400,22512680,5340,5340,5340,5340,0
|
|
20240325,134300,22512680,5340,5340,5340,5340,0
|
|
20240325,134200,22512680,5340,5340,5340,5340,0
|
|
20240325,134100,22512680,5340,5340,5340,5340,0
|
|
20240325,134000,22512680,5340,5340,5340,5340,0
|
|
20240325,133900,22512680,5340,5340,5340,5340,0
|
|
20240325,133800,22512680,5340,5340,5340,5340,0
|
|
20240325,133700,22512680,5340,5340,5340,5340,0
|
|
20240325,133600,22512680,5340,5340,5340,5340,0
|
|
20240325,133500,22512680,5340,5340,5340,5340,0
|
|
20240325,133400,22512680,5340,5340,5340,5340,0
|
|
20240325,133300,22512680,5340,5340,5340,5340,0
|
|
20240325,133200,22512680,5340,5340,5340,5340,0
|
|
20240325,133100,22512680,5340,5340,5340,5340,0
|
|
20240325,133000,22512680,5340,5340,5340,5340,0
|
|
20240325,132900,22512680,5340,5340,5340,5340,0
|
|
20240325,132800,22512680,5340,5340,5340,5340,0
|
|
20240325,132700,22512680,5340,5340,5340,5340,0
|
|
20240325,132600,22512680,5340,5340,5340,5340,0
|
|
20240325,132500,22512680,5340,5340,5340,5340,0
|
|
20240325,132400,22512680,5340,5340,5340,5340,0
|
|
20240325,132300,22512680,5340,5340,5340,5340,0
|
|
20240325,132200,22512680,5340,5340,5340,5340,0
|
|
20240325,132100,22512680,5340,5340,5340,5340,0
|
|
20240325,132000,22512680,5340,5340,5340,5340,0
|
|
20240325,131900,22512680,5340,5340,5340,5340,0
|
|
20240325,131800,22512680,5340,5340,5340,5340,0
|
|
20240325,131700,22512680,5340,5340,5340,5340,0
|
|
20240325,131600,22512680,5340,5340,5340,5340,0
|
|
20240325,131500,22512680,5340,5340,5340,5340,0
|
|
20240325,131400,22512680,5340,5340,5340,5340,0
|
|
20240325,131300,22512680,5340,5340,5340,5340,0
|
|
20240325,131200,22512680,5340,5340,5340,5340,0
|
|
20240325,131100,22512680,5340,5340,5340,5340,0
|
|
20240325,131000,22512680,5340,5340,5340,5340,0
|
|
20240325,130900,22512680,5340,5340,5340,5340,0
|
|
20240325,130800,22512680,5340,5340,5340,5340,0
|
|
20240325,130700,22512680,5340,5340,5340,5340,0
|
|
20240325,130600,22512680,5340,5340,5340,5340,0
|
|
20240325,130500,22512680,5340,5340,5340,5340,0
|
|
20240325,130400,22512680,5340,5340,5340,5340,0
|
|
20240325,130300,22512680,5340,5340,5340,5340,0
|
|
20240325,130200,22512680,5340,5340,5340,5340,0
|
|
20240325,130100,22512680,5340,5340,5340,5340,0
|
|
20240325,130000,22512680,5340,5340,5340,5340,0
|
|
20240325,125900,22512680,5340,5340,5340,5340,0
|
|
20240325,125800,22512680,5340,5340,5340,5340,0
|
|
20240325,125700,22512680,5340,5320,5340,5320,102
|
|
20240325,125600,21968040,5310,5310,5310,5310,0
|
|
20240325,125500,21968040,5310,5310,5310,5310,0
|
|
20240325,125400,21968040,5310,5310,5310,5310,0
|
|
20240325,125300,21968040,5310,5310,5310,5310,0
|
|
20240325,125200,21968040,5310,5310,5310,5310,0
|
|
20240325,125100,21968040,5310,5310,5310,5310,0
|
|
20240325,125000,21968040,5310,5310,5310,5310,0
|
|
20240325,124900,21968040,5310,5310,5310,5310,0
|
|
20240325,124800,21968040,5310,5310,5310,5310,0
|
|
20240325,124700,21968040,5310,5310,5310,5310,0
|
|
20240325,124600,21968040,5310,5310,5310,5310,0
|
|
20240325,124500,21968040,5310,5310,5310,5310,0
|
|
20240325,124400,21968040,5310,5310,5310,5310,0
|
|
20240325,124300,21968040,5310,5310,5310,5310,0
|
|
20240325,124200,21968040,5310,5310,5310,5310,0
|
|
20240325,124100,21968040,5310,5310,5310,5310,0
|
|
20240325,124000,21968040,5310,5310,5310,5310,0
|
|
20240325,123900,21968040,5310,5310,5310,5310,0
|
|
20240325,123800,21968040,5310,5310,5310,5310,0
|
|
20240325,123700,21968040,5310,5310,5310,5310,351
|
|
20240325,123600,20104230,5310,5320,5320,5310,149
|
|
20240325,123500,19313020,5330,5330,5330,5330,0
|
|
20240325,123400,19313020,5330,5330,5330,5330,0
|
|
20240325,123300,19313020,5330,5330,5330,5330,187
|
|
20240325,123200,18316310,5340,5340,5340,5340,0
|
|
20240325,123100,18316310,5340,5340,5340,5340,0
|
|
20240325,123000,18316310,5340,5340,5340,5340,80
|
|
20240325,122900,17889110,5330,5330,5330,5330,0
|
|
20240325,122800,17889110,5330,5330,5330,5330,0
|
|
20240325,122700,17889110,5330,5330,5330,5330,0
|
|
20240325,122600,17889110,5330,5330,5330,5330,0
|
|
20240325,122500,17889110,5330,5330,5330,5330,1
|
|
20240325,122400,17883780,5330,5330,5330,5330,0
|
|
20240325,122300,17883780,5330,5330,5330,5330,0
|
|
20240325,122200,17883780,5330,5330,5330,5330,0
|
|
20240325,122100,17883780,5330,5330,5330,5330,0
|
|
20240325,122000,17883780,5330,5330,5330,5330,0
|
|
20240325,121900,17883780,5330,5330,5330,5330,0
|
|
20240325,121800,17883780,5330,5330,5330,5330,0
|
|
20240325,121700,17883780,5330,5330,5330,5330,0
|
|
20240325,121600,17883780,5330,5330,5330,5330,0
|
|
20240325,121500,17883780,5330,5330,5330,5330,0
|
|
20240325,121400,17883780,5330,5330,5330,5330,0
|
|
20240325,121300,17883780,5330,5330,5330,5330,0
|
|
20240325,121200,17883780,5330,5330,5330,5330,0
|
|
20240325,121100,17883780,5330,5330,5330,5330,0
|
|
20240325,121000,17883780,5330,5330,5330,5330,0
|
|
20240325,120900,17883780,5330,5330,5330,5330,0
|
|
20240325,120800,17883780,5330,5330,5330,5330,0
|
|
20240325,120700,17883780,5330,5330,5330,5330,0
|
|
20240325,120600,17883780,5330,5330,5330,5330,0
|
|
20240325,120500,17883780,5330,5330,5330,5330,0
|
|
20240325,120400,17883780,5330,5330,5330,5330,5
|
|
20240325,120300,17857130,5330,5330,5330,5330,0
|
|
20240325,120200,17857130,5330,5330,5330,5330,0
|
|
20240325,120100,17857130,5330,5330,5330,5330,0
|
|
20240325,120000,17857130,5330,5330,5330,5330,0
|
|
20240325,115900,17857130,5330,5330,5330,5330,0
|
|
20240325,115800,17857130,5330,5330,5330,5330,0
|
|
20240325,115700,17857130,5330,5330,5330,5330,0
|
|
20240325,115600,17857130,5330,5330,5330,5330,0
|
|
20240325,115500,17857130,5330,5330,5330,5330,0
|
|
20240325,115400,17857130,5330,5330,5330,5330,0
|
|
20240325,115300,17857130,5330,5330,5330,5330,0
|
|
20240325,115200,17857130,5330,5330,5330,5330,0
|
|
20240325,115100,17857130,5330,5330,5330,5330,0
|
|
20240325,115000,17857130,5330,5330,5330,5330,0
|
|
20240325,114900,17857130,5330,5330,5330,5330,0
|
|
20240325,114800,17857130,5330,5330,5330,5330,0
|
|
20240325,114700,17857130,5330,5330,5330,5330,0
|
|
20240325,114600,17857130,5330,5330,5330,5330,0
|
|
20240325,114500,17857130,5330,5330,5330,5330,0
|
|
20240325,114400,17857130,5330,5330,5330,5330,0
|
|
20240325,114300,17857130,5330,5330,5330,5330,0
|
|
20240325,114200,17857130,5330,5330,5330,5330,0
|
|
20240325,114100,17857130,5330,5330,5330,5330,0
|
|
20240325,114000,17857130,5330,5330,5330,5330,0
|
|
20240325,113900,17857130,5330,5330,5330,5330,0
|
|
20240325,113800,17857130,5330,5330,5330,5330,0
|
|
20240325,113700,17857130,5330,5330,5330,5330,0
|
|
20240325,113600,17857130,5330,5330,5330,5330,0
|
|
20240325,113500,17857130,5330,5330,5330,5330,0
|
|
20240325,113400,17857130,5330,5330,5330,5330,0
|
|
20240325,113300,17857130,5330,5330,5330,5330,0
|
|
20240325,113200,17857130,5330,5330,5330,5330,0
|
|
20240325,113100,17857130,5330,5330,5330,5330,0
|
|
20240325,113000,17857130,5330,5330,5330,5330,0
|
|
20240325,112900,17857130,5330,5330,5330,5330,0
|
|
20240325,112800,17857130,5330,5330,5330,5330,0
|
|
20240325,112700,17857130,5330,5330,5330,5320,5
|
|
20240325,112600,17830510,5310,5310,5310,5310,2
|
|
20240325,112500,17819890,5310,5310,5310,5310,3
|
|
20240325,112400,17803960,5310,5320,5320,5310,2
|
|
20240325,112300,17793330,5320,5320,5320,5320,0
|
|
20240325,112200,17793330,5320,5320,5320,5320,10
|
|
20240325,112100,17740130,5330,5330,5330,5330,0
|
|
20240325,112000,17740130,5330,5330,5330,5330,40
|
|
20240325,111900,17526930,5330,5330,5330,5330,0
|
|
20240325,111800,17526930,5330,5330,5330,5330,0
|
|
20240325,111700,17526930,5330,5330,5330,5330,0
|
|
20240325,111600,17526930,5330,5330,5330,5330,0
|
|
20240325,111500,17526930,5330,5330,5330,5330,0
|
|
20240325,111400,17526930,5330,5330,5330,5330,0
|
|
20240325,111300,17526930,5330,5330,5330,5330,0
|
|
20240325,111200,17526930,5330,5330,5330,5330,1
|
|
20240325,111100,17521600,5310,5310,5310,5310,0
|
|
20240325,111000,17521600,5310,5310,5310,5310,0
|
|
20240325,110900,17521600,5310,5310,5310,5310,0
|
|
20240325,110800,17521600,5310,5310,5310,5310,0
|
|
20240325,110700,17521600,5310,5310,5310,5310,0
|
|
20240325,110600,17521600,5310,5310,5310,5310,0
|
|
20240325,110500,17521600,5310,5310,5310,5310,0
|
|
20240325,110400,17521600,5310,5310,5310,5310,124
|
|
20240325,110300,16863160,5310,5310,5310,5310,0
|
|
20240325,110200,16863160,5310,5310,5310,5310,0
|
|
20240325,110100,16863160,5310,5320,5320,5310,290
|
|
20240325,110000,15323250,5320,5320,5320,5320,0
|
|
20240325,105900,15323250,5320,5320,5320,5320,0
|
|
20240325,105800,15323250,5320,5320,5320,5320,0
|
|
20240325,105700,15323250,5320,5320,5320,5320,0
|
|
20240325,105600,15323250,5320,5320,5320,5320,24
|
|
20240325,105500,15195570,5340,5340,5340,5340,0
|
|
20240325,105400,15195570,5340,5340,5340,5340,0
|
|
20240325,105300,15195570,5340,5340,5340,5340,0
|
|
20240325,105200,15195570,5340,5340,5340,5340,1
|
|
20240325,105100,15190230,5310,5310,5310,5310,0
|
|
20240325,105000,15190230,5310,5310,5310,5310,0
|
|
20240325,104900,15190230,5310,5310,5310,5310,0
|
|
20240325,104800,15190230,5310,5310,5310,5310,0
|
|
20240325,104700,15190230,5310,5310,5310,5310,0
|
|
20240325,104600,15190230,5310,5310,5310,5310,0
|
|
20240325,104500,15190230,5310,5310,5310,5310,0
|
|
20240325,104400,15190230,5310,5310,5310,5310,0
|
|
20240325,104300,15190230,5310,5310,5310,5310,0
|
|
20240325,104200,15190230,5310,5310,5310,5310,0
|
|
20240325,104100,15190230,5310,5310,5310,5310,0
|
|
20240325,104000,15190230,5310,5310,5310,5310,0
|
|
20240325,103900,15190230,5310,5310,5310,5310,0
|
|
20240325,103800,15190230,5310,5310,5310,5310,0
|
|
20240325,103700,15190230,5310,5310,5310,5310,0
|
|
20240325,103600,15190230,5310,5310,5310,5310,0
|
|
20240325,103500,15190230,5310,5310,5310,5310,0
|
|
20240325,103400,15190230,5310,5310,5310,5310,0
|
|
20240325,103300,15190230,5310,5310,5310,5310,0
|
|
20240325,103200,15190230,5310,5310,5310,5310,0
|
|
20240325,103100,15190230,5310,5310,5310,5310,0
|
|
20240325,103000,15190230,5310,5310,5310,5310,0
|
|
20240325,102900,15190230,5310,5310,5310,5310,0
|
|
20240325,102800,15190230,5310,5310,5310,5310,0
|
|
20240325,102700,15190230,5310,5310,5310,5310,3
|
|
20240325,102600,15174300,5320,5320,5320,5320,0
|
|
20240325,102500,15174300,5320,5320,5320,5320,0
|
|
20240325,102400,15174300,5320,5320,5320,5320,0
|
|
20240325,102300,15174300,5320,5320,5320,5320,0
|
|
20240325,102200,15174300,5320,5320,5320,5320,563
|
|
20240325,102100,12179140,5320,5320,5320,5320,0
|
|
20240325,102000,12179140,5320,5320,5320,5320,0
|
|
20240325,101900,12179140,5320,5320,5320,5320,404
|
|
20240325,101800,10029860,5310,5310,5310,5310,0
|
|
20240325,101700,10029860,5310,5350,5350,5310,790
|
|
20240325,101600,5828380,5350,5350,5350,5350,0
|
|
20240325,101500,5828380,5350,5350,5350,5350,0
|
|
20240325,101400,5828380,5350,5350,5350,5350,0
|
|
20240325,101300,5828380,5350,5350,5350,5350,0
|
|
20240325,101200,5828380,5350,5350,5350,5350,148
|
|
20240325,101100,5036580,5370,5370,5370,5370,0
|
|
20240325,101000,5036580,5370,5370,5370,5370,0
|
|
20240325,100900,5036580,5370,5370,5370,5370,0
|
|
20240325,100800,5036580,5370,5370,5370,5370,0
|
|
20240325,100700,5036580,5370,5370,5370,5370,1
|
|
20240325,100600,5031210,5380,5380,5380,5380,100
|
|
20240325,100500,4493210,5380,5380,5380,5380,0
|
|
20240325,100400,4493210,5380,5380,5380,5380,1
|
|
20240325,100300,4487830,5390,5350,5390,5350,102
|
|
20240325,100200,3942050,5390,5390,5390,5390,2
|
|
20240325,100100,3931270,5380,5370,5380,5370,300
|
|
20240325,100000,2318210,5360,5360,5360,5360,0
|
|
20240325,095900,2318210,5360,5360,5360,5360,0
|
|
20240325,095800,2318210,5360,5360,5360,5360,1
|
|
20240325,095700,2312850,5360,5360,5360,5360,4
|
|
20240325,095600,2291410,5350,5350,5350,5350,0
|
|
20240325,095500,2291410,5350,5350,5350,5350,0
|
|
20240325,095400,2291410,5350,5350,5350,5350,42
|
|
20240325,095300,2066710,5370,5370,5370,5370,0
|
|
20240325,095200,2066710,5370,5370,5370,5370,0
|
|
20240325,095100,2066710,5370,5370,5370,5370,0
|
|
20240325,095000,2066710,5370,5370,5370,5370,0
|
|
20240325,094900,2066710,5370,5370,5370,5370,0
|
|
20240325,094800,2066710,5370,5370,5370,5370,0
|
|
20240325,094700,2066710,5370,5370,5370,5370,0
|
|
20240325,094600,2066710,5370,5370,5370,5370,50
|
|
20240325,094500,1798210,5370,5370,5370,5370,2
|
|
20240325,094400,1787470,5350,5350,5350,5350,0
|
|
20240325,094300,1787470,5350,5350,5350,5350,0
|
|
20240325,094200,1787470,5350,5350,5350,5350,0
|
|
20240325,094100,1787470,5350,5350,5350,5350,0
|
|
20240325,094000,1787470,5350,5350,5350,5350,0
|
|
20240325,093900,1787470,5350,5350,5350,5350,0
|
|
20240325,093800,1787470,5350,5350,5350,5350,0
|
|
20240325,093700,1787470,5350,5350,5350,5350,0
|
|
20240325,093600,1787470,5350,5350,5350,5350,0
|
|
20240325,093500,1787470,5350,5350,5350,5350,0
|
|
20240325,093400,1787470,5350,5370,5370,5350,10
|
|
20240325,093300,1733920,5390,5390,5390,5390,0
|
|
20240325,093200,1733920,5390,5390,5390,5390,0
|
|
20240325,093100,1733920,5390,5390,5390,5390,0
|
|
20240325,093000,1733920,5390,5390,5390,5390,0
|
|
20240325,092900,1733920,5390,5390,5390,5390,0
|
|
20240325,092800,1733920,5390,5390,5390,5390,0
|
|
20240325,092700,1733920,5390,5390,5390,5390,0
|
|
20240325,092600,1733920,5390,5390,5390,5390,0
|
|
20240325,092500,1733920,5390,5390,5390,5390,0
|
|
20240325,092400,1733920,5390,5390,5390,5390,0
|
|
20240325,092300,1733920,5390,5390,5390,5390,16
|
|
20240325,092200,1647680,5390,5390,5390,5390,0
|
|
20240325,092100,1647680,5390,5390,5390,5390,0
|
|
20240325,092000,1647680,5390,5390,5390,5390,94
|
|
20240325,091900,1141020,5350,5370,5370,5350,42
|
|
20240325,091800,915900,5390,5390,5390,5390,0
|
|
20240325,091700,915900,5390,5390,5390,5390,0
|
|
20240325,091600,915900,5390,5390,5390,5390,0
|
|
20240325,091500,915900,5390,5390,5390,5390,0
|
|
20240325,091400,915900,5390,5390,5390,5390,2
|
|
20240325,091300,905120,5390,5370,5390,5370,150
|
|
20240325,091200,96660,5390,5390,5390,5390,0
|
|
20240325,091100,96660,5390,5390,5390,5390,0
|
|
20240325,091000,96660,5390,5390,5390,5390,0
|
|
20240325,090900,96660,5390,5390,5390,5390,0
|
|
20240325,090800,96660,5390,5390,5390,5390,0
|
|
20240325,090700,96660,5390,5380,5390,5380,6
|
|
20240325,090600,64370,5380,5380,5380,5380,0
|
|
20240325,090500,64370,5380,5380,5380,5380,0
|
|
20240325,090400,64370,5380,5380,5380,5380,0
|
|
20240325,090300,64370,5380,5380,5380,5380,0
|
|
20240325,090200,64370,5380,5380,5380,5380,0
|
|
20240325,090100,64370,5380,5360,5380,5360,7
|
|
20240325,090000,26800,5360,5360,5360,5360,5
|