643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,194000,49093230,5210,5210,5210,5210,793
|
|
20240315,193900,49093230,5210,5210,5210,5210,0
|
|
20240315,193800,49093230,5210,5210,5210,5210,0
|
|
20240315,193700,49093230,5210,5210,5210,5210,0
|
|
20240315,193600,49093230,5210,5210,5210,5210,0
|
|
20240315,193500,49093230,5210,5210,5210,5210,0
|
|
20240315,193400,49093230,5210,5210,5210,5210,0
|
|
20240315,193300,49093230,5210,5210,5210,5210,0
|
|
20240315,193200,49093230,5210,5210,5210,5210,0
|
|
20240315,193100,49093230,5210,5210,5210,5210,0
|
|
20240315,193000,49093230,5210,5210,5210,5210,0
|
|
20240315,192900,49093230,5210,5210,5210,5210,0
|
|
20240315,192800,49093230,5210,5210,5210,5210,0
|
|
20240315,192700,49093230,5210,5210,5210,5210,0
|
|
20240315,192600,49093230,5210,5210,5210,5210,0
|
|
20240315,192500,49093230,5210,5210,5210,5210,0
|
|
20240315,192400,49093230,5210,5210,5210,5210,0
|
|
20240315,192300,49093230,5210,5210,5210,5210,0
|
|
20240315,192200,49093230,5210,5210,5210,5210,0
|
|
20240315,192100,49093230,5210,5210,5210,5210,0
|
|
20240315,192000,49093230,5210,5210,5210,5210,0
|
|
20240315,191900,49093230,5210,5210,5210,5210,0
|
|
20240315,191800,49093230,5210,5210,5210,5210,0
|
|
20240315,191700,49093230,5210,5210,5210,5210,0
|
|
20240315,191600,49093230,5210,5210,5210,5210,0
|
|
20240315,191500,49093230,5210,5210,5210,5210,0
|
|
20240315,191400,49093230,5210,5210,5210,5210,0
|
|
20240315,191300,49093230,5210,5210,5210,5210,0
|
|
20240315,191200,49093230,5210,5210,5210,5210,0
|
|
20240315,191100,49093230,5210,5210,5210,5210,0
|
|
20240315,191000,49093230,5210,5210,5210,5210,793
|
|
20240315,190900,49093230,5210,5210,5210,5210,0
|
|
20240315,190800,49093230,5210,5210,5210,5210,0
|
|
20240315,190700,49093230,5210,5210,5210,5210,0
|
|
20240315,190600,49093230,5210,5210,5210,5210,0
|
|
20240315,190500,49093230,5210,5210,5210,5210,0
|
|
20240315,190400,49093230,5210,5210,5210,5210,0
|
|
20240315,190300,49093230,5210,5210,5210,5210,0
|
|
20240315,190200,49093230,5210,5210,5210,5210,0
|
|
20240315,190100,49093230,5210,5210,5210,5210,0
|
|
20240315,190000,49093230,5210,5210,5210,5210,0
|
|
20240315,185900,49093230,5210,5210,5210,5210,0
|
|
20240315,185800,49093230,5210,5210,5210,5210,0
|
|
20240315,185700,49093230,5210,5210,5210,5210,0
|
|
20240315,185600,49093230,5210,5210,5210,5210,0
|
|
20240315,185500,49093230,5210,5210,5210,5210,0
|
|
20240315,185400,49093230,5210,5210,5210,5210,0
|
|
20240315,185300,49093230,5210,5210,5210,5210,0
|
|
20240315,185200,49093230,5210,5210,5210,5210,0
|
|
20240315,185100,49093230,5210,5210,5210,5210,0
|
|
20240315,185000,49093230,5210,5210,5210,5210,0
|
|
20240315,184900,49093230,5210,5210,5210,5210,0
|
|
20240315,184800,49093230,5210,5210,5210,5210,0
|
|
20240315,184700,49093230,5210,5210,5210,5210,0
|
|
20240315,184600,49093230,5210,5210,5210,5210,0
|
|
20240315,184500,49093230,5210,5210,5210,5210,0
|
|
20240315,184400,49093230,5210,5210,5210,5210,0
|
|
20240315,184300,49093230,5210,5210,5210,5210,0
|
|
20240315,184200,49093230,5210,5210,5210,5210,0
|
|
20240315,184100,49093230,5210,5210,5210,5210,0
|
|
20240315,184000,49093230,5210,5210,5210,5210,793
|
|
20240315,183900,49093230,5210,5210,5210,5210,0
|
|
20240315,183800,49093230,5210,5210,5210,5210,0
|
|
20240315,183700,49093230,5210,5210,5210,5210,0
|
|
20240315,183600,49093230,5210,5210,5210,5210,0
|
|
20240315,183500,49093230,5210,5210,5210,5210,0
|
|
20240315,183400,49093230,5210,5210,5210,5210,0
|
|
20240315,183300,49093230,5210,5210,5210,5210,0
|
|
20240315,183200,49093230,5210,5210,5210,5210,0
|
|
20240315,183100,49093230,5210,5210,5210,5210,0
|
|
20240315,183000,49093230,5210,5210,5210,5210,0
|
|
20240315,182900,49093230,5210,5210,5210,5210,0
|
|
20240315,182800,49093230,5210,5210,5210,5210,0
|
|
20240315,182700,49093230,5210,5210,5210,5210,0
|
|
20240315,182600,49093230,5210,5210,5210,5210,0
|
|
20240315,182500,49093230,5210,5210,5210,5210,0
|
|
20240315,182400,49093230,5210,5210,5210,5210,0
|
|
20240315,182300,49093230,5210,5210,5210,5210,0
|
|
20240315,182200,49093230,5210,5210,5210,5210,0
|
|
20240315,182100,49093230,5210,5210,5210,5210,0
|
|
20240315,182000,49093230,5210,5210,5210,5210,0
|
|
20240315,181900,49093230,5210,5210,5210,5210,0
|
|
20240315,181800,49093230,5210,5210,5210,5210,0
|
|
20240315,181700,49093230,5210,5210,5210,5210,0
|
|
20240315,181600,49093230,5210,5210,5210,5210,0
|
|
20240315,181500,49093230,5210,5210,5210,5210,0
|
|
20240315,181400,49093230,5210,5210,5210,5210,0
|
|
20240315,181300,49093230,5210,5210,5210,5210,0
|
|
20240315,181200,49093230,5210,5210,5210,5210,0
|
|
20240315,181100,49093230,5210,5210,5210,5210,0
|
|
20240315,181000,49093230,5210,5210,5210,5210,793
|
|
20240315,180900,49093230,5210,5210,5210,5210,0
|
|
20240315,180800,49093230,5210,5210,5210,5210,0
|
|
20240315,180700,49093230,5210,5210,5210,5210,0
|
|
20240315,180600,49093230,5210,5210,5210,5210,0
|
|
20240315,180500,49093230,5210,5210,5210,5210,0
|
|
20240315,180400,49093230,5210,5210,5210,5210,0
|
|
20240315,180300,49093230,5210,5210,5210,5210,0
|
|
20240315,180200,49093230,5210,5210,5210,5210,0
|
|
20240315,180100,49093230,5210,5210,5210,5210,0
|
|
20240315,180000,49093230,5210,5210,5210,5210,0
|
|
20240315,175900,49093230,5210,5210,5210,5210,0
|
|
20240315,175800,49093230,5210,5210,5210,5210,0
|
|
20240315,175700,49093230,5210,5210,5210,5210,0
|
|
20240315,175600,49093230,5210,5210,5210,5210,0
|
|
20240315,175500,49093230,5210,5210,5210,5210,0
|
|
20240315,175400,49093230,5210,5210,5210,5210,0
|
|
20240315,175300,49093230,5210,5210,5210,5210,0
|
|
20240315,175200,49093230,5210,5210,5210,5210,0
|
|
20240315,175100,49093230,5210,5210,5210,5210,0
|
|
20240315,175000,49093230,5210,5210,5210,5210,0
|
|
20240315,174900,49093230,5210,5210,5210,5210,0
|
|
20240315,174800,49093230,5210,5210,5210,5210,0
|
|
20240315,174700,49093230,5210,5210,5210,5210,0
|
|
20240315,174600,49093230,5210,5210,5210,5210,0
|
|
20240315,174500,49093230,5210,5210,5210,5210,0
|
|
20240315,174400,49093230,5210,5210,5210,5210,0
|
|
20240315,174300,49093230,5210,5210,5210,5210,0
|
|
20240315,174200,49093230,5210,5210,5210,5210,0
|
|
20240315,174100,49093230,5210,5210,5210,5210,0
|
|
20240315,174000,49093230,5210,5210,5210,5210,793
|
|
20240315,173900,49093230,5210,5210,5210,5210,0
|
|
20240315,173800,49093230,5210,5210,5210,5210,0
|
|
20240315,173700,49093230,5210,5210,5210,5210,0
|
|
20240315,173600,49093230,5210,5210,5210,5210,0
|
|
20240315,173500,49093230,5210,5210,5210,5210,0
|
|
20240315,173400,49093230,5210,5210,5210,5210,0
|
|
20240315,173300,49093230,5210,5210,5210,5210,0
|
|
20240315,173200,49093230,5210,5210,5210,5210,0
|
|
20240315,173100,49093230,5210,5210,5210,5210,0
|
|
20240315,173000,49093230,5210,5210,5210,5210,0
|
|
20240315,172900,49093230,5210,5210,5210,5210,0
|
|
20240315,172800,49093230,5210,5210,5210,5210,0
|
|
20240315,172700,49093230,5210,5210,5210,5210,0
|
|
20240315,172600,49093230,5210,5210,5210,5210,0
|
|
20240315,172500,49093230,5210,5210,5210,5210,0
|
|
20240315,172400,49093230,5210,5210,5210,5210,0
|
|
20240315,172300,49093230,5210,5210,5210,5210,0
|
|
20240315,172200,49093230,5210,5210,5210,5210,0
|
|
20240315,172100,49093230,5210,5210,5210,5210,0
|
|
20240315,172000,49093230,5210,5210,5210,5210,0
|
|
20240315,171900,49093230,5210,5210,5210,5210,0
|
|
20240315,171800,49093230,5210,5210,5210,5210,0
|
|
20240315,171700,49093230,5210,5210,5210,5210,0
|
|
20240315,171600,49093230,5210,5210,5210,5210,0
|
|
20240315,171500,49093230,5210,5210,5210,5210,0
|
|
20240315,171400,49093230,5210,5210,5210,5210,0
|
|
20240315,171300,49093230,5210,5210,5210,5210,0
|
|
20240315,171200,49093230,5210,5210,5210,5210,0
|
|
20240315,171100,49093230,5210,5210,5210,5210,0
|
|
20240315,171000,49093230,5210,5210,5210,5210,793
|
|
20240315,170900,49093230,5210,5210,5210,5210,0
|
|
20240315,170800,49093230,5210,5210,5210,5210,0
|
|
20240315,170700,49093230,5210,5210,5210,5210,0
|
|
20240315,170600,49093230,5210,5210,5210,5210,0
|
|
20240315,170500,49093230,5210,5210,5210,5210,0
|
|
20240315,170400,49093230,5210,5210,5210,5210,0
|
|
20240315,170300,49093230,5210,5210,5210,5210,0
|
|
20240315,170200,49093230,5210,5210,5210,5210,0
|
|
20240315,170100,49093230,5210,5210,5210,5210,0
|
|
20240315,170000,49093230,5210,5210,5210,5210,0
|
|
20240315,165900,49093230,5210,5210,5210,5210,0
|
|
20240315,165800,49093230,5210,5210,5210,5210,0
|
|
20240315,165700,49093230,5210,5210,5210,5210,0
|
|
20240315,165600,49093230,5210,5210,5210,5210,0
|
|
20240315,165500,49093230,5210,5210,5210,5210,0
|
|
20240315,165400,49093230,5210,5210,5210,5210,0
|
|
20240315,165300,49093230,5210,5210,5210,5210,0
|
|
20240315,165200,49093230,5210,5210,5210,5210,0
|
|
20240315,165100,49093230,5210,5210,5210,5210,0
|
|
20240315,165000,49093230,5210,5210,5210,5210,0
|
|
20240315,164900,49093230,5210,5210,5210,5210,0
|
|
20240315,164800,49093230,5210,5210,5210,5210,0
|
|
20240315,164700,49093230,5210,5210,5210,5210,0
|
|
20240315,164600,49093230,5210,5210,5210,5210,0
|
|
20240315,164500,49093230,5210,5210,5210,5210,0
|
|
20240315,164400,49093230,5210,5210,5210,5210,0
|
|
20240315,164300,49093230,5210,5210,5210,5210,0
|
|
20240315,164200,49093230,5210,5210,5210,5210,0
|
|
20240315,164100,49093230,5210,5210,5210,5210,0
|
|
20240315,164000,49093230,5210,5210,5210,5210,793
|
|
20240315,163900,49093230,5210,5210,5210,5210,0
|
|
20240315,163800,49093230,5210,5210,5210,5210,0
|
|
20240315,163700,49093230,5210,5210,5210,5210,0
|
|
20240315,163600,49093230,5210,5210,5210,5210,0
|
|
20240315,163500,49093230,5210,5210,5210,5210,0
|
|
20240315,163400,49093230,5210,5210,5210,5210,0
|
|
20240315,163300,49093230,5210,5210,5210,5210,0
|
|
20240315,163200,49093230,5210,5210,5210,5210,0
|
|
20240315,163100,49093230,5210,5210,5210,5210,0
|
|
20240315,163000,49093230,5210,5210,5210,5210,0
|
|
20240315,162900,49093230,5210,5210,5210,5210,0
|
|
20240315,162800,49093230,5210,5210,5210,5210,0
|
|
20240315,162700,49093230,5210,5210,5210,5210,0
|
|
20240315,162600,49093230,5210,5210,5210,5210,0
|
|
20240315,162500,49093230,5210,5210,5210,5210,0
|
|
20240315,162400,49093230,5210,5210,5210,5210,0
|
|
20240315,162300,49093230,5210,5210,5210,5210,0
|
|
20240315,162200,49093230,5210,5210,5210,5210,0
|
|
20240315,162100,49093230,5210,5210,5210,5210,0
|
|
20240315,162000,49093230,5210,5210,5210,5210,0
|
|
20240315,161900,49093230,5210,5210,5210,5210,0
|
|
20240315,161800,49093230,5210,5210,5210,5210,0
|
|
20240315,161700,49093230,5210,5210,5210,5210,0
|
|
20240315,161600,49093230,5210,5210,5210,5210,0
|
|
20240315,161500,49093230,5210,5210,5210,5210,0
|
|
20240315,161400,49093230,5210,5210,5210,5210,0
|
|
20240315,161300,49093230,5210,5210,5210,5210,0
|
|
20240315,161200,49093230,5210,5210,5210,5210,0
|
|
20240315,161100,49093230,5210,5210,5210,5210,0
|
|
20240315,161000,49093230,5210,5210,5210,5210,793
|
|
20240315,160900,49093230,5210,5210,5210,5210,0
|
|
20240315,160800,49093230,5210,5210,5210,5210,0
|
|
20240315,160700,49093230,5210,5210,5210,5210,0
|
|
20240315,160600,49093230,5210,5210,5210,5210,0
|
|
20240315,160500,49093230,5210,5210,5210,5210,0
|
|
20240315,160400,49093230,5210,5210,5210,5210,0
|
|
20240315,160300,49093230,5210,5210,5210,5210,0
|
|
20240315,160200,49093230,5210,5210,5210,5210,0
|
|
20240315,160100,49093230,5210,5210,5210,5210,0
|
|
20240315,160000,49093230,5210,5210,5210,5210,0
|
|
20240315,155900,49093230,5210,5210,5210,5210,0
|
|
20240315,155800,49093230,5210,5210,5210,5210,0
|
|
20240315,155700,49093230,5210,5210,5210,5210,0
|
|
20240315,155600,49093230,5210,5210,5210,5210,0
|
|
20240315,155500,49093230,5210,5210,5210,5210,0
|
|
20240315,155400,49093230,5210,5210,5210,5210,0
|
|
20240315,155300,49093230,5210,5210,5210,5210,0
|
|
20240315,155200,49093230,5210,5210,5210,5210,0
|
|
20240315,155100,49093230,5210,5210,5210,5210,0
|
|
20240315,155000,49093230,5210,5210,5210,5210,0
|
|
20240315,154900,49093230,5210,5210,5210,5210,0
|
|
20240315,154800,49093230,5210,5210,5210,5210,0
|
|
20240315,154700,49093230,5210,5210,5210,5210,0
|
|
20240315,154600,49093230,5210,5210,5210,5210,0
|
|
20240315,154500,49093230,5210,5210,5210,5210,0
|
|
20240315,154400,49093230,5210,5210,5210,5210,0
|
|
20240315,154300,49093230,5210,5210,5210,5210,0
|
|
20240315,154200,49093230,5210,5210,5210,5210,0
|
|
20240315,154100,49093230,5210,5210,5210,5210,0
|
|
20240315,154000,49093230,5210,5210,5210,5210,793
|
|
20240315,153900,49093230,5210,5210,5210,5210,0
|
|
20240315,153800,49093230,5210,5210,5210,5210,0
|
|
20240315,153700,49093230,5210,5210,5210,5210,0
|
|
20240315,153600,49093230,5210,5210,5210,5210,0
|
|
20240315,153500,49093230,5210,5210,5210,5210,0
|
|
20240315,153400,49093230,5210,5210,5210,5210,0
|
|
20240315,153300,49093230,5210,5210,5210,5210,0
|
|
20240315,153200,49093230,5210,5210,5210,5210,0
|
|
20240315,153100,49093230,5210,5210,5210,5210,0
|
|
20240315,153000,49093230,5210,5210,5210,5210,793
|
|
20240315,152900,44961700,5210,5210,5210,5210,0
|
|
20240315,152800,44961700,5210,5210,5210,5210,0
|
|
20240315,152700,44961700,5210,5210,5210,5210,0
|
|
20240315,152600,44961700,5210,5210,5210,5210,0
|
|
20240315,152500,44961700,5210,5210,5210,5210,0
|
|
20240315,152400,44961700,5210,5210,5210,5210,0
|
|
20240315,152300,44961700,5210,5210,5210,5210,0
|
|
20240315,152200,44961700,5210,5210,5210,5210,0
|
|
20240315,152100,44961700,5210,5210,5210,5210,0
|
|
20240315,152000,44961700,5210,5210,5210,5210,0
|
|
20240315,151900,44961700,5210,5090,5210,5090,353
|
|
20240315,151800,43140870,5100,5100,5100,5100,0
|
|
20240315,151700,43140870,5100,5100,5100,5100,0
|
|
20240315,151600,43140870,5100,5100,5100,5100,0
|
|
20240315,151500,43140870,5100,5110,5110,5100,42
|
|
20240315,151400,42926260,5110,5110,5110,5110,0
|
|
20240315,151300,42926260,5110,5110,5110,5110,0
|
|
20240315,151200,42926260,5110,5110,5110,5110,0
|
|
20240315,151100,42926260,5110,5110,5110,5110,20
|
|
20240315,151000,42824060,5100,5100,5100,5100,7
|
|
20240315,150900,42788360,5110,5100,5110,5100,30
|
|
20240315,150800,42635350,5090,5090,5090,5090,0
|
|
20240315,150700,42635350,5090,5090,5090,5090,0
|
|
20240315,150600,42635350,5090,5090,5090,5090,0
|
|
20240315,150500,42635350,5090,5090,5090,5090,74
|
|
20240315,150400,42258690,5090,5090,5090,5090,0
|
|
20240315,150300,42258690,5090,5090,5090,5080,5
|
|
20240315,150200,42233250,5080,5080,5080,5080,0
|
|
20240315,150100,42233250,5080,5080,5080,5080,0
|
|
20240315,150000,42233250,5080,5080,5080,5080,0
|
|
20240315,145900,42233250,5080,5080,5080,5080,0
|
|
20240315,145800,42233250,5080,5080,5080,5080,0
|
|
20240315,145700,42233250,5080,5080,5080,5080,24
|
|
20240315,145600,42111330,5080,5080,5080,5080,0
|
|
20240315,145500,42111330,5080,5080,5080,5080,1
|
|
20240315,145400,42106250,5070,5070,5070,5070,0
|
|
20240315,145300,42106250,5070,5070,5070,5070,0
|
|
20240315,145200,42106250,5070,5070,5070,5070,0
|
|
20240315,145100,42106250,5070,5070,5070,5070,1
|
|
20240315,145000,42101180,5060,5060,5060,5060,0
|
|
20240315,144900,42101180,5060,5060,5060,5060,0
|
|
20240315,144800,42101180,5060,5070,5070,5060,482
|
|
20240315,144700,39657450,5070,5070,5070,5070,0
|
|
20240315,144600,39657450,5070,5070,5070,5070,0
|
|
20240315,144500,39657450,5070,5070,5070,5070,0
|
|
20240315,144400,39657450,5070,5070,5070,5070,0
|
|
20240315,144300,39657450,5070,5070,5070,5070,0
|
|
20240315,144200,39657450,5070,5070,5070,5070,0
|
|
20240315,144100,39657450,5070,5070,5070,5070,8
|
|
20240315,144000,39616890,5070,5070,5070,5070,2
|
|
20240315,143900,39606750,5060,5060,5060,5060,0
|
|
20240315,143800,39606750,5060,5070,5070,5060,9
|
|
20240315,143700,39561170,5070,5070,5070,5070,0
|
|
20240315,143600,39561170,5070,5070,5070,5070,0
|
|
20240315,143500,39561170,5070,5070,5070,5070,0
|
|
20240315,143400,39561170,5070,5070,5070,5070,0
|
|
20240315,143300,39561170,5070,5070,5070,5070,0
|
|
20240315,143200,39561170,5070,5070,5070,5070,0
|
|
20240315,143100,39561170,5070,5070,5070,5070,0
|
|
20240315,143000,39561170,5070,5070,5070,5070,1
|
|
20240315,142900,39556100,5070,5070,5070,5070,0
|
|
20240315,142800,39556100,5070,5070,5070,5070,0
|
|
20240315,142700,39556100,5070,5070,5070,5070,0
|
|
20240315,142600,39556100,5070,5070,5070,5070,0
|
|
20240315,142500,39556100,5070,5070,5070,5070,0
|
|
20240315,142400,39556100,5070,5070,5070,5070,0
|
|
20240315,142300,39556100,5070,5070,5070,5070,0
|
|
20240315,142200,39556100,5070,5070,5070,5070,0
|
|
20240315,142100,39556100,5070,5070,5070,5070,0
|
|
20240315,142000,39556100,5070,5070,5070,5070,0
|
|
20240315,141900,39556100,5070,5070,5070,5070,0
|
|
20240315,141800,39556100,5070,5070,5070,5070,0
|
|
20240315,141700,39556100,5070,5070,5070,5070,0
|
|
20240315,141600,39556100,5070,5070,5070,5070,0
|
|
20240315,141500,39556100,5070,5070,5070,5070,0
|
|
20240315,141400,39556100,5070,5070,5070,5070,0
|
|
20240315,141300,39556100,5070,5070,5070,5070,0
|
|
20240315,141200,39556100,5070,5070,5070,5070,0
|
|
20240315,141100,39556100,5070,5070,5070,5070,1
|
|
20240315,141000,39551030,5070,5070,5070,5070,0
|
|
20240315,140900,39551030,5070,5070,5070,5070,0
|
|
20240315,140800,39551030,5070,5070,5070,5070,0
|
|
20240315,140700,39551030,5070,5070,5070,5070,3
|
|
20240315,140600,39535820,5070,5070,5070,5070,2
|
|
20240315,140500,39525680,5070,5070,5070,5070,0
|
|
20240315,140400,39525680,5070,5070,5070,5070,0
|
|
20240315,140300,39525680,5070,5060,5070,5060,2
|
|
20240315,140200,39515550,5080,5080,5080,5080,0
|
|
20240315,140100,39515550,5080,5080,5080,5080,0
|
|
20240315,140000,39515550,5080,5080,5080,5080,0
|
|
20240315,135900,39515550,5080,5080,5080,5080,0
|
|
20240315,135800,39515550,5080,5080,5080,5080,0
|
|
20240315,135700,39515550,5080,5080,5080,5080,0
|
|
20240315,135600,39515550,5080,5080,5080,5080,0
|
|
20240315,135500,39515550,5080,5080,5080,5080,0
|
|
20240315,135400,39515550,5080,5080,5080,5080,0
|
|
20240315,135300,39515550,5080,5080,5080,5080,0
|
|
20240315,135200,39515550,5080,5080,5080,5080,0
|
|
20240315,135100,39515550,5080,5080,5080,5080,0
|
|
20240315,135000,39515550,5080,5080,5080,5080,0
|
|
20240315,134900,39515550,5080,5080,5080,5080,0
|
|
20240315,134800,39515550,5080,5080,5080,5080,0
|
|
20240315,134700,39515550,5080,5080,5080,5080,0
|
|
20240315,134600,39515550,5080,5080,5080,5080,0
|
|
20240315,134500,39515550,5080,5080,5080,5080,0
|
|
20240315,134400,39515550,5080,5080,5080,5080,0
|
|
20240315,134300,39515550,5080,5080,5080,5080,0
|
|
20240315,134200,39515550,5080,5080,5080,5080,0
|
|
20240315,134100,39515550,5080,5080,5080,5080,1
|
|
20240315,134000,39510470,5080,5080,5080,5080,0
|
|
20240315,133900,39510470,5080,5080,5080,5080,0
|
|
20240315,133800,39510470,5080,5080,5080,5080,0
|
|
20240315,133700,39510470,5080,5080,5080,5080,0
|
|
20240315,133600,39510470,5080,5080,5080,5080,0
|
|
20240315,133500,39510470,5080,5080,5080,5080,0
|
|
20240315,133400,39510470,5080,5080,5080,5080,0
|
|
20240315,133300,39510470,5080,5080,5080,5080,0
|
|
20240315,133200,39510470,5080,5070,5080,5050,501
|
|
20240315,133100,36973930,5080,5080,5080,5080,0
|
|
20240315,133000,36973930,5080,5080,5080,5080,0
|
|
20240315,132900,36973930,5080,5080,5080,5080,0
|
|
20240315,132800,36973930,5080,5080,5080,5080,0
|
|
20240315,132700,36973930,5080,5080,5080,5080,1
|
|
20240315,132600,36968850,5070,5070,5070,5070,0
|
|
20240315,132500,36968850,5070,5070,5070,5070,0
|
|
20240315,132400,36968850,5070,5070,5070,5070,1
|
|
20240315,132300,36963780,5080,5080,5080,5080,11
|
|
20240315,132200,36907900,5070,5100,5100,5060,518
|
|
20240315,132100,34275440,5100,5100,5100,5100,0
|
|
20240315,132000,34275440,5100,5100,5100,5100,0
|
|
20240315,131900,34275440,5100,5100,5100,5100,0
|
|
20240315,131800,34275440,5100,5100,5100,5100,0
|
|
20240315,131700,34275440,5100,5100,5100,5100,0
|
|
20240315,131600,34275440,5100,5100,5100,5100,0
|
|
20240315,131500,34275440,5100,5100,5100,5100,14
|
|
20240315,131400,34204040,5110,5110,5110,5110,0
|
|
20240315,131300,34204040,5110,5110,5110,5110,0
|
|
20240315,131200,34204040,5110,5110,5110,5110,0
|
|
20240315,131100,34204040,5110,5110,5110,5110,0
|
|
20240315,131000,34204040,5110,5110,5110,5110,0
|
|
20240315,130900,34204040,5110,5110,5110,5110,0
|
|
20240315,130800,34204040,5110,5110,5110,5110,1
|
|
20240315,130700,34198930,5100,5100,5100,5100,0
|
|
20240315,130600,34198930,5100,5100,5100,5100,0
|
|
20240315,130500,34198930,5100,5100,5100,5100,200
|
|
20240315,130400,33178930,5140,5140,5140,5140,0
|
|
20240315,130300,33178930,5140,5140,5140,5140,0
|
|
20240315,130200,33178930,5140,5140,5140,5140,0
|
|
20240315,130100,33178930,5140,5140,5140,5140,0
|
|
20240315,130000,33178930,5140,5110,5140,5110,5
|
|
20240315,125900,33153260,5140,5140,5140,5140,0
|
|
20240315,125800,33153260,5140,5140,5140,5140,0
|
|
20240315,125700,33153260,5140,5140,5140,5140,0
|
|
20240315,125600,33153260,5140,5140,5140,5140,0
|
|
20240315,125500,33153260,5140,5140,5140,5140,0
|
|
20240315,125400,33153260,5140,5140,5140,5140,0
|
|
20240315,125300,33153260,5140,5140,5140,5140,0
|
|
20240315,125200,33153260,5140,5140,5140,5140,0
|
|
20240315,125100,33153260,5140,5120,5140,5120,58
|
|
20240315,125000,32855220,5140,5140,5140,5140,0
|
|
20240315,124900,32855220,5140,5140,5140,5140,0
|
|
20240315,124800,32855220,5140,5140,5140,5140,0
|
|
20240315,124700,32855220,5140,5140,5140,5140,0
|
|
20240315,124600,32855220,5140,5130,5140,5130,84
|
|
20240315,124500,32423730,5130,5130,5130,5130,0
|
|
20240315,124400,32423730,5130,5130,5130,5130,0
|
|
20240315,124300,32423730,5130,5130,5130,5130,0
|
|
20240315,124200,32423730,5130,5130,5130,5130,0
|
|
20240315,124100,32423730,5130,5130,5130,5130,0
|
|
20240315,124000,32423730,5130,5130,5130,5130,0
|
|
20240315,123900,32423730,5130,5130,5130,5130,0
|
|
20240315,123800,32423730,5130,5130,5130,5130,0
|
|
20240315,123700,32423730,5130,5130,5130,5130,0
|
|
20240315,123600,32423730,5130,5130,5130,5130,0
|
|
20240315,123500,32423730,5130,5130,5130,5130,1
|
|
20240315,123400,32418600,5130,5130,5130,5130,0
|
|
20240315,123300,32418600,5130,5130,5130,5130,0
|
|
20240315,123200,32418600,5130,5130,5130,5130,0
|
|
20240315,123100,32418600,5130,5130,5130,5130,0
|
|
20240315,123000,32418600,5130,5130,5130,5130,0
|
|
20240315,122900,32418600,5130,5130,5130,5130,0
|
|
20240315,122800,32418600,5130,5130,5130,5130,0
|
|
20240315,122700,32418600,5130,5130,5130,5130,0
|
|
20240315,122600,32418600,5130,5130,5130,5130,1
|
|
20240315,122500,32413470,5120,5120,5120,5120,16
|
|
20240315,122400,32331550,5120,5120,5120,5120,0
|
|
20240315,122300,32331550,5120,5120,5120,5120,0
|
|
20240315,122200,32331550,5120,5120,5120,5120,0
|
|
20240315,122100,32331550,5120,5120,5120,5120,0
|
|
20240315,122000,32331550,5120,5120,5120,5120,0
|
|
20240315,121900,32331550,5120,5120,5120,5120,1
|
|
20240315,121800,32326430,5130,5130,5130,5130,0
|
|
20240315,121700,32326430,5130,5130,5130,5130,0
|
|
20240315,121600,32326430,5130,5130,5130,5130,0
|
|
20240315,121500,32326430,5130,5130,5130,5130,0
|
|
20240315,121400,32326430,5130,5130,5130,5130,0
|
|
20240315,121300,32326430,5130,5130,5130,5130,0
|
|
20240315,121200,32326430,5130,5130,5130,5130,0
|
|
20240315,121100,32326430,5130,5130,5130,5130,0
|
|
20240315,121000,32326430,5130,5130,5130,5130,0
|
|
20240315,120900,32326430,5130,5130,5130,5130,2
|
|
20240315,120800,32316170,5130,5130,5130,5130,0
|
|
20240315,120700,32316170,5130,5120,5130,5120,81
|
|
20240315,120600,31901440,5120,5100,5120,5100,220
|
|
20240315,120500,30776390,5100,5100,5100,5100,19
|
|
20240315,120400,30679490,5120,5120,5120,5120,0
|
|
20240315,120300,30679490,5120,5120,5120,5120,0
|
|
20240315,120200,30679490,5120,5120,5120,5120,0
|
|
20240315,120100,30679490,5120,5120,5120,5120,0
|
|
20240315,120000,30679490,5120,5120,5120,5120,0
|
|
20240315,115900,30679490,5120,5120,5120,5120,0
|
|
20240315,115800,30679490,5120,5120,5120,5120,0
|
|
20240315,115700,30679490,5120,5120,5120,5120,0
|
|
20240315,115600,30679490,5120,5120,5120,5120,0
|
|
20240315,115500,30679490,5120,5120,5120,5120,0
|
|
20240315,115400,30679490,5120,5120,5120,5120,0
|
|
20240315,115300,30679490,5120,5120,5120,5120,0
|
|
20240315,115200,30679490,5120,5120,5120,5120,0
|
|
20240315,115100,30679490,5120,5120,5120,5120,0
|
|
20240315,115000,30679490,5120,5120,5120,5120,0
|
|
20240315,114900,30679490,5120,5110,5120,5110,3
|
|
20240315,114800,30664150,5100,5100,5100,5100,0
|
|
20240315,114700,30664150,5100,5100,5100,5100,1
|
|
20240315,114600,30659050,5120,5110,5120,5110,8
|
|
20240315,114500,30618150,5100,5100,5100,5100,20
|
|
20240315,114400,30516150,5110,5110,5110,5110,0
|
|
20240315,114300,30516150,5110,5110,5110,5110,0
|
|
20240315,114200,30516150,5110,5110,5110,5110,0
|
|
20240315,114100,30516150,5110,5110,5110,5110,0
|
|
20240315,114000,30516150,5110,5110,5110,5110,0
|
|
20240315,113900,30516150,5110,5110,5110,5110,0
|
|
20240315,113800,30516150,5110,5110,5110,5110,0
|
|
20240315,113700,30516150,5110,5110,5110,5110,0
|
|
20240315,113600,30516150,5110,5110,5110,5110,0
|
|
20240315,113500,30516150,5110,5110,5110,5110,0
|
|
20240315,113400,30516150,5110,5110,5110,5110,0
|
|
20240315,113300,30516150,5110,5110,5110,5110,0
|
|
20240315,113200,30516150,5110,5110,5110,5110,0
|
|
20240315,113100,30516150,5110,5110,5110,5110,2
|
|
20240315,113000,30505930,5110,5110,5110,5110,0
|
|
20240315,112900,30505930,5110,5110,5110,5110,2
|
|
20240315,112800,30495710,5110,5110,5110,5110,0
|
|
20240315,112700,30495710,5110,5110,5110,5110,0
|
|
20240315,112600,30495710,5110,5110,5110,5110,0
|
|
20240315,112500,30495710,5110,5110,5110,5110,0
|
|
20240315,112400,30495710,5110,5110,5110,5110,0
|
|
20240315,112300,30495710,5110,5110,5110,5110,0
|
|
20240315,112200,30495710,5110,5110,5110,5110,0
|
|
20240315,112100,30495710,5110,5110,5110,5110,0
|
|
20240315,112000,30495710,5110,5110,5110,5110,0
|
|
20240315,111900,30495710,5110,5110,5110,5110,0
|
|
20240315,111800,30495710,5110,5100,5110,5100,2
|
|
20240315,111700,30485500,5090,5090,5090,5090,0
|
|
20240315,111600,30485500,5090,5090,5090,5090,0
|
|
20240315,111500,30485500,5090,5090,5090,5090,0
|
|
20240315,111400,30485500,5090,5090,5090,5090,0
|
|
20240315,111300,30485500,5090,5090,5090,5090,0
|
|
20240315,111200,30485500,5090,5090,5090,5090,0
|
|
20240315,111100,30485500,5090,5090,5090,5090,0
|
|
20240315,111000,30485500,5090,5090,5090,5090,1
|
|
20240315,110900,30480410,5090,5090,5090,5090,0
|
|
20240315,110800,30480410,5090,5090,5090,5090,0
|
|
20240315,110700,30480410,5090,5090,5090,5090,1
|
|
20240315,110600,30475320,5110,5110,5110,5110,0
|
|
20240315,110500,30475320,5110,5110,5110,5110,27
|
|
20240315,110400,30337350,5120,5120,5120,5120,0
|
|
20240315,110300,30337350,5120,5120,5120,5120,0
|
|
20240315,110200,30337350,5120,5120,5120,5120,0
|
|
20240315,110100,30337350,5120,5120,5120,5120,1
|
|
20240315,110000,30332230,5100,5100,5100,5100,660
|
|
20240315,105900,26966230,5090,5140,5140,5090,1100
|
|
20240315,105800,21354980,5160,5160,5160,5160,1
|
|
20240315,105700,21349820,5150,5150,5150,5150,0
|
|
20240315,105600,21349820,5150,5150,5150,5150,0
|
|
20240315,105500,21349820,5150,5150,5150,5150,0
|
|
20240315,105400,21349820,5150,5150,5150,5150,0
|
|
20240315,105300,21349820,5150,5150,5150,5150,19
|
|
20240315,105200,21251970,5150,5150,5150,5150,0
|
|
20240315,105100,21251970,5150,5150,5150,5150,0
|
|
20240315,105000,21251970,5150,5150,5150,5150,0
|
|
20240315,104900,21251970,5150,5160,5160,5150,100
|
|
20240315,104800,20736960,5200,5200,5200,5200,0
|
|
20240315,104700,20736960,5200,5200,5200,5200,0
|
|
20240315,104600,20736960,5200,5200,5200,5200,0
|
|
20240315,104500,20736960,5200,5200,5200,5200,0
|
|
20240315,104400,20736960,5200,5200,5200,5200,0
|
|
20240315,104300,20736960,5200,5200,5200,5200,0
|
|
20240315,104200,20736960,5200,5200,5200,5200,1
|
|
20240315,104100,20731760,5160,5160,5160,5160,0
|
|
20240315,104000,20731760,5160,5160,5160,5160,0
|
|
20240315,103900,20731760,5160,5160,5160,5160,0
|
|
20240315,103800,20731760,5160,5160,5160,5160,2
|
|
20240315,103700,20721440,5160,5160,5160,5160,0
|
|
20240315,103600,20721440,5160,5160,5160,5160,0
|
|
20240315,103500,20721440,5160,5160,5160,5160,0
|
|
20240315,103400,20721440,5160,5160,5160,5160,0
|
|
20240315,103300,20721440,5160,5160,5160,5160,0
|
|
20240315,103200,20721440,5160,5160,5160,5160,0
|
|
20240315,103100,20721440,5160,5160,5160,5160,0
|
|
20240315,103000,20721440,5160,5180,5190,5160,1317
|
|
20240315,102900,13912760,5190,5190,5190,5190,96
|
|
20240315,102800,13414520,5190,5190,5190,5190,0
|
|
20240315,102700,13414520,5190,5190,5190,5190,0
|
|
20240315,102600,13414520,5190,5190,5190,5190,0
|
|
20240315,102500,13414520,5190,5190,5190,5190,0
|
|
20240315,102400,13414520,5190,5170,5190,5170,6
|
|
20240315,102300,13383480,5170,5170,5170,5170,0
|
|
20240315,102200,13383480,5170,5170,5170,5170,0
|
|
20240315,102100,13383480,5170,5170,5170,5170,0
|
|
20240315,102000,13383480,5170,5170,5170,5170,2
|
|
20240315,101900,13373140,5190,5190,5190,5190,0
|
|
20240315,101800,13373140,5190,5190,5190,5190,0
|
|
20240315,101700,13373140,5190,5190,5190,5190,0
|
|
20240315,101600,13373140,5190,5170,5190,5170,30
|
|
20240315,101500,13218010,5170,5170,5170,5170,0
|
|
20240315,101400,13218010,5170,5170,5170,5170,0
|
|
20240315,101300,13218010,5170,5170,5170,5170,0
|
|
20240315,101200,13218010,5170,5170,5170,5170,0
|
|
20240315,101100,13218010,5170,5170,5170,5170,0
|
|
20240315,101000,13218010,5170,5170,5170,5170,0
|
|
20240315,100900,13218010,5170,5170,5170,5170,0
|
|
20240315,100800,13218010,5170,5170,5170,5170,0
|
|
20240315,100700,13218010,5170,5170,5170,5170,0
|
|
20240315,100600,13218010,5170,5170,5170,5170,2
|
|
20240315,100500,13207670,5170,5170,5170,5170,0
|
|
20240315,100400,13207670,5170,5170,5170,5170,0
|
|
20240315,100300,13207670,5170,5170,5170,5170,0
|
|
20240315,100200,13207670,5170,5170,5170,5170,0
|
|
20240315,100100,13207670,5170,5170,5170,5170,0
|
|
20240315,100000,13207670,5170,5170,5170,5170,0
|
|
20240315,095900,13207670,5170,5130,5170,5130,15
|
|
20240315,095800,13130620,5130,5130,5130,5130,0
|
|
20240315,095700,13130620,5130,5130,5130,5130,1
|
|
20240315,095600,13125490,5130,5140,5140,5130,3
|
|
20240315,095500,13110080,5110,5110,5110,5110,0
|
|
20240315,095400,13110080,5110,5110,5110,5110,0
|
|
20240315,095300,13110080,5110,5110,5110,5110,0
|
|
20240315,095200,13110080,5110,5110,5110,5110,0
|
|
20240315,095100,13110080,5110,5110,5110,5110,1
|
|
20240315,095000,13104970,5110,5110,5110,5110,0
|
|
20240315,094900,13104970,5110,5110,5110,5110,0
|
|
20240315,094800,13104970,5110,5110,5110,5110,0
|
|
20240315,094700,13104970,5110,5110,5110,5110,0
|
|
20240315,094600,13104970,5110,5110,5110,5110,0
|
|
20240315,094500,13104970,5110,5110,5110,5110,0
|
|
20240315,094400,13104970,5110,5110,5110,5110,0
|
|
20240315,094300,13104970,5110,5150,5160,5110,20
|
|
20240315,094200,13002620,5140,5140,5140,5140,1
|
|
20240315,094100,12997480,5150,5150,5150,5150,0
|
|
20240315,094000,12997480,5150,5120,5150,5120,39
|
|
20240315,093900,12797430,5110,5110,5110,5110,0
|
|
20240315,093800,12797430,5110,5120,5120,5110,9
|
|
20240315,093700,12751410,5100,5100,5100,5100,0
|
|
20240315,093600,12751410,5100,5100,5100,5100,0
|
|
20240315,093500,12751410,5100,5100,5100,5100,0
|
|
20240315,093400,12751410,5100,5100,5100,5100,0
|
|
20240315,093300,12751410,5100,5100,5100,5100,0
|
|
20240315,093200,12751410,5100,5100,5100,5100,0
|
|
20240315,093100,12751410,5100,5100,5100,5100,0
|
|
20240315,093000,12751410,5100,5100,5100,5100,0
|
|
20240315,092900,12751410,5100,5100,5100,5100,0
|
|
20240315,092800,12751410,5100,5120,5120,5100,28
|
|
20240315,092700,12608460,5120,5120,5120,5120,0
|
|
20240315,092600,12608460,5120,5120,5120,5120,0
|
|
20240315,092500,12608460,5120,5120,5120,5120,0
|
|
20240315,092400,12608460,5120,5120,5120,5120,0
|
|
20240315,092300,12608460,5120,5120,5120,5120,0
|
|
20240315,092200,12608460,5120,5120,5120,5120,0
|
|
20240315,092100,12608460,5120,5120,5120,5120,16
|
|
20240315,092000,12526540,5120,5130,5130,5120,9
|
|
20240315,091900,12480440,5130,5140,5140,5130,5
|
|
20240315,091800,12454770,5140,5140,5140,5140,0
|
|
20240315,091700,12454770,5140,5140,5140,5140,140
|
|
20240315,091600,11735170,5140,5150,5150,5140,208
|
|
20240315,091500,10664260,5160,5160,5160,5160,0
|
|
20240315,091400,10664260,5160,5170,5170,5160,551
|
|
20240315,091300,7820650,5190,5180,5190,5180,112
|
|
20240315,091200,7239590,5170,5170,5170,5170,0
|
|
20240315,091100,7239590,5170,5170,5170,5170,0
|
|
20240315,091000,7239590,5170,5170,5170,5170,55
|
|
20240315,090900,6955240,5160,5160,5160,5160,0
|
|
20240315,090800,6955240,5160,5160,5160,5160,0
|
|
20240315,090700,6955240,5160,5160,5160,5160,509
|
|
20240315,090600,4328800,5160,5180,5180,5160,36
|
|
20240315,090500,4142680,5180,5180,5180,5180,9
|
|
20240315,090400,4096060,5170,5170,5170,5170,80
|
|
20240315,090300,3682460,5170,5190,5190,5160,661
|
|
20240315,090200,270070,5200,5200,5200,5200,1
|
|
20240315,090100,264870,5200,5210,5210,5200,4
|
|
20240315,090000,244050,5190,5200,5200,5190,47
|