654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,195100,92299520,5390,5390,5390,5390,687
|
|
20240325,195000,92299520,5390,5390,5390,5390,0
|
|
20240325,194900,92299520,5390,5390,5390,5390,0
|
|
20240325,194800,92299520,5390,5390,5390,5390,0
|
|
20240325,194700,92299520,5390,5390,5390,5390,0
|
|
20240325,194600,92299520,5390,5390,5390,5390,0
|
|
20240325,194500,92299520,5390,5390,5390,5390,0
|
|
20240325,194400,92299520,5390,5390,5390,5390,0
|
|
20240325,194300,92299520,5390,5390,5390,5390,0
|
|
20240325,194200,92299520,5390,5390,5390,5390,0
|
|
20240325,194100,92299520,5390,5390,5390,5390,0
|
|
20240325,194000,92299520,5390,5390,5390,5390,0
|
|
20240325,193900,92299520,5390,5390,5390,5390,0
|
|
20240325,193800,92299520,5390,5390,5390,5390,0
|
|
20240325,193700,92299520,5390,5390,5390,5390,0
|
|
20240325,193600,92299520,5390,5390,5390,5390,0
|
|
20240325,193500,92299520,5390,5390,5390,5390,0
|
|
20240325,193400,92299520,5390,5390,5390,5390,0
|
|
20240325,193300,92299520,5390,5390,5390,5390,0
|
|
20240325,193200,92299520,5390,5390,5390,5390,0
|
|
20240325,193100,92299520,5390,5390,5390,5390,0
|
|
20240325,193000,92299520,5390,5390,5390,5390,0
|
|
20240325,192900,92299520,5390,5390,5390,5390,0
|
|
20240325,192800,92299520,5390,5390,5390,5390,0
|
|
20240325,192700,92299520,5390,5390,5390,5390,0
|
|
20240325,192600,92299520,5390,5390,5390,5390,0
|
|
20240325,192500,92299520,5390,5390,5390,5390,0
|
|
20240325,192400,92299520,5390,5390,5390,5390,0
|
|
20240325,192300,92299520,5390,5390,5390,5390,0
|
|
20240325,192200,92299520,5390,5390,5390,5390,0
|
|
20240325,192100,92299520,5390,5390,5390,5390,687
|
|
20240325,192000,92299520,5390,5390,5390,5390,0
|
|
20240325,191900,92299520,5390,5390,5390,5390,0
|
|
20240325,191800,92299520,5390,5390,5390,5390,0
|
|
20240325,191700,92299520,5390,5390,5390,5390,0
|
|
20240325,191600,92299520,5390,5390,5390,5390,0
|
|
20240325,191500,92299520,5390,5390,5390,5390,0
|
|
20240325,191400,92299520,5390,5390,5390,5390,0
|
|
20240325,191300,92299520,5390,5390,5390,5390,0
|
|
20240325,191200,92299520,5390,5390,5390,5390,0
|
|
20240325,191100,92299520,5390,5390,5390,5390,0
|
|
20240325,191000,92299520,5390,5390,5390,5390,0
|
|
20240325,190900,92299520,5390,5390,5390,5390,0
|
|
20240325,190800,92299520,5390,5390,5390,5390,0
|
|
20240325,190700,92299520,5390,5390,5390,5390,0
|
|
20240325,190600,92299520,5390,5390,5390,5390,0
|
|
20240325,190500,92299520,5390,5390,5390,5390,0
|
|
20240325,190400,92299520,5390,5390,5390,5390,0
|
|
20240325,190300,92299520,5390,5390,5390,5390,0
|
|
20240325,190200,92299520,5390,5390,5390,5390,0
|
|
20240325,190100,92299520,5390,5390,5390,5390,0
|
|
20240325,190000,92299520,5390,5390,5390,5390,0
|
|
20240325,185900,92299520,5390,5390,5390,5390,0
|
|
20240325,185800,92299520,5390,5390,5390,5390,0
|
|
20240325,185700,92299520,5390,5390,5390,5390,0
|
|
20240325,185600,92299520,5390,5390,5390,5390,0
|
|
20240325,185500,92299520,5390,5390,5390,5390,0
|
|
20240325,185400,92299520,5390,5390,5390,5390,0
|
|
20240325,185300,92299520,5390,5390,5390,5390,0
|
|
20240325,185200,92299520,5390,5390,5390,5390,0
|
|
20240325,185100,92299520,5390,5390,5390,5390,687
|
|
20240325,185000,92299520,5390,5390,5390,5390,0
|
|
20240325,184900,92299520,5390,5390,5390,5390,0
|
|
20240325,184800,92299520,5390,5390,5390,5390,0
|
|
20240325,184700,92299520,5390,5390,5390,5390,0
|
|
20240325,184600,92299520,5390,5390,5390,5390,0
|
|
20240325,184500,92299520,5390,5390,5390,5390,0
|
|
20240325,184400,92299520,5390,5390,5390,5390,0
|
|
20240325,184300,92299520,5390,5390,5390,5390,0
|
|
20240325,184200,92299520,5390,5390,5390,5390,0
|
|
20240325,184100,92299520,5390,5390,5390,5390,0
|
|
20240325,184000,92299520,5390,5390,5390,5390,0
|
|
20240325,183900,92299520,5390,5390,5390,5390,0
|
|
20240325,183800,92299520,5390,5390,5390,5390,0
|
|
20240325,183700,92299520,5390,5390,5390,5390,0
|
|
20240325,183600,92299520,5390,5390,5390,5390,0
|
|
20240325,183500,92299520,5390,5390,5390,5390,0
|
|
20240325,183400,92299520,5390,5390,5390,5390,0
|
|
20240325,183300,92299520,5390,5390,5390,5390,0
|
|
20240325,183200,92299520,5390,5390,5390,5390,0
|
|
20240325,183100,92299520,5390,5390,5390,5390,0
|
|
20240325,183000,92299520,5390,5390,5390,5390,0
|
|
20240325,182900,92299520,5390,5390,5390,5390,0
|
|
20240325,182800,92299520,5390,5390,5390,5390,0
|
|
20240325,182700,92299520,5390,5390,5390,5390,0
|
|
20240325,182600,92299520,5390,5390,5390,5390,0
|
|
20240325,182500,92299520,5390,5390,5390,5390,0
|
|
20240325,182400,92299520,5390,5390,5390,5390,0
|
|
20240325,182300,92299520,5390,5390,5390,5390,0
|
|
20240325,182200,92299520,5390,5390,5390,5390,0
|
|
20240325,182100,92299520,5390,5390,5390,5390,687
|
|
20240325,182000,92299520,5390,5390,5390,5390,0
|
|
20240325,181900,92299520,5390,5390,5390,5390,0
|
|
20240325,181800,92299520,5390,5390,5390,5390,0
|
|
20240325,181700,92299520,5390,5390,5390,5390,0
|
|
20240325,181600,92299520,5390,5390,5390,5390,0
|
|
20240325,181500,92299520,5390,5390,5390,5390,0
|
|
20240325,181400,92299520,5390,5390,5390,5390,0
|
|
20240325,181300,92299520,5390,5390,5390,5390,0
|
|
20240325,181200,92299520,5390,5390,5390,5390,0
|
|
20240325,181100,92299520,5390,5390,5390,5390,0
|
|
20240325,181000,92299520,5390,5390,5390,5390,0
|
|
20240325,180900,92299520,5390,5390,5390,5390,0
|
|
20240325,180800,92299520,5390,5390,5390,5390,0
|
|
20240325,180700,92299520,5390,5390,5390,5390,0
|
|
20240325,180600,92299520,5390,5390,5390,5390,0
|
|
20240325,180500,92299520,5390,5390,5390,5390,0
|
|
20240325,180400,92299520,5390,5390,5390,5390,0
|
|
20240325,180300,92299520,5390,5390,5390,5390,0
|
|
20240325,180200,92299520,5390,5390,5390,5390,0
|
|
20240325,180100,92299520,5390,5390,5390,5390,0
|
|
20240325,180000,92299520,5390,5390,5390,5390,0
|
|
20240325,175900,92299520,5390,5390,5390,5390,0
|
|
20240325,175800,92299520,5390,5390,5390,5390,0
|
|
20240325,175700,92299520,5390,5390,5390,5390,0
|
|
20240325,175600,92299520,5390,5390,5390,5390,0
|
|
20240325,175500,92299520,5390,5390,5390,5390,0
|
|
20240325,175400,92299520,5390,5390,5390,5390,0
|
|
20240325,175300,92299520,5390,5390,5390,5390,0
|
|
20240325,175200,92299520,5390,5390,5390,5390,0
|
|
20240325,175100,92299520,5390,5390,5390,5390,687
|
|
20240325,175000,92299520,5390,5390,5390,5390,0
|
|
20240325,174900,92299520,5390,5390,5390,5390,0
|
|
20240325,174800,92299520,5390,5390,5390,5390,0
|
|
20240325,174700,92299520,5390,5390,5390,5390,0
|
|
20240325,174600,92299520,5390,5390,5390,5390,0
|
|
20240325,174500,92299520,5390,5390,5390,5390,0
|
|
20240325,174400,92299520,5390,5390,5390,5390,0
|
|
20240325,174300,92299520,5390,5390,5390,5390,0
|
|
20240325,174200,92299520,5390,5390,5390,5390,0
|
|
20240325,174100,92299520,5390,5390,5390,5390,0
|
|
20240325,174000,92299520,5390,5390,5390,5390,0
|
|
20240325,173900,92299520,5390,5390,5390,5390,0
|
|
20240325,173800,92299520,5390,5390,5390,5390,0
|
|
20240325,173700,92299520,5390,5390,5390,5390,0
|
|
20240325,173600,92299520,5390,5390,5390,5390,0
|
|
20240325,173500,92299520,5390,5390,5390,5390,0
|
|
20240325,173400,92299520,5390,5390,5390,5390,0
|
|
20240325,173300,92299520,5390,5390,5390,5390,0
|
|
20240325,173200,92299520,5390,5390,5390,5390,0
|
|
20240325,173100,92299520,5390,5390,5390,5390,0
|
|
20240325,173000,92299520,5390,5390,5390,5390,0
|
|
20240325,172900,92299520,5390,5390,5390,5390,0
|
|
20240325,172800,92299520,5390,5390,5390,5390,0
|
|
20240325,172700,92299520,5390,5390,5390,5390,0
|
|
20240325,172600,92299520,5390,5390,5390,5390,0
|
|
20240325,172500,92299520,5390,5390,5390,5390,0
|
|
20240325,172400,92299520,5390,5390,5390,5390,0
|
|
20240325,172300,92299520,5390,5390,5390,5390,0
|
|
20240325,172200,92299520,5390,5390,5390,5390,0
|
|
20240325,172100,92299520,5390,5390,5390,5390,687
|
|
20240325,172000,92299520,5390,5390,5390,5390,0
|
|
20240325,171900,92299520,5390,5390,5390,5390,0
|
|
20240325,171800,92299520,5390,5390,5390,5390,0
|
|
20240325,171700,92299520,5390,5390,5390,5390,0
|
|
20240325,171600,92299520,5390,5390,5390,5390,0
|
|
20240325,171500,92299520,5390,5390,5390,5390,0
|
|
20240325,171400,92299520,5390,5390,5390,5390,0
|
|
20240325,171300,92299520,5390,5390,5390,5390,0
|
|
20240325,171200,92299520,5390,5390,5390,5390,0
|
|
20240325,171100,92299520,5390,5390,5390,5390,0
|
|
20240325,171000,92299520,5390,5390,5390,5390,0
|
|
20240325,170900,92299520,5390,5390,5390,5390,0
|
|
20240325,170800,92299520,5390,5390,5390,5390,0
|
|
20240325,170700,92299520,5390,5390,5390,5390,0
|
|
20240325,170600,92299520,5390,5390,5390,5390,0
|
|
20240325,170500,92299520,5390,5390,5390,5390,0
|
|
20240325,170400,92299520,5390,5390,5390,5390,0
|
|
20240325,170300,92299520,5390,5390,5390,5390,0
|
|
20240325,170200,92299520,5390,5390,5390,5390,0
|
|
20240325,170100,92299520,5390,5390,5390,5390,0
|
|
20240325,170000,92299520,5390,5390,5390,5390,0
|
|
20240325,165900,92299520,5390,5390,5390,5390,0
|
|
20240325,165800,92299520,5390,5390,5390,5390,0
|
|
20240325,165700,92299520,5390,5390,5390,5390,0
|
|
20240325,165600,92299520,5390,5390,5390,5390,0
|
|
20240325,165500,92299520,5390,5390,5390,5390,0
|
|
20240325,165400,92299520,5390,5390,5390,5390,0
|
|
20240325,165300,92299520,5390,5390,5390,5390,0
|
|
20240325,165200,92299520,5390,5390,5390,5390,0
|
|
20240325,165100,92299520,5390,5390,5390,5390,687
|
|
20240325,165000,92299520,5390,5390,5390,5390,0
|
|
20240325,164900,92299520,5390,5390,5390,5390,0
|
|
20240325,164800,92299520,5390,5390,5390,5390,0
|
|
20240325,164700,92299520,5390,5390,5390,5390,0
|
|
20240325,164600,92299520,5390,5390,5390,5390,0
|
|
20240325,164500,92299520,5390,5390,5390,5390,0
|
|
20240325,164400,92299520,5390,5390,5390,5390,0
|
|
20240325,164300,92299520,5390,5390,5390,5390,0
|
|
20240325,164200,92299520,5390,5390,5390,5390,0
|
|
20240325,164100,92299520,5390,5390,5390,5390,0
|
|
20240325,164000,92299520,5390,5390,5390,5390,0
|
|
20240325,163900,92299520,5390,5390,5390,5390,0
|
|
20240325,163800,92299520,5390,5390,5390,5390,0
|
|
20240325,163700,92299520,5390,5390,5390,5390,0
|
|
20240325,163600,92299520,5390,5390,5390,5390,0
|
|
20240325,163500,92299520,5390,5390,5390,5390,0
|
|
20240325,163400,92299520,5390,5390,5390,5390,0
|
|
20240325,163300,92299520,5390,5390,5390,5390,0
|
|
20240325,163200,92299520,5390,5390,5390,5390,0
|
|
20240325,163100,92299520,5390,5390,5390,5390,0
|
|
20240325,163000,92299520,5390,5390,5390,5390,0
|
|
20240325,162900,92299520,5390,5390,5390,5390,0
|
|
20240325,162800,92299520,5390,5390,5390,5390,0
|
|
20240325,162700,92299520,5390,5390,5390,5390,0
|
|
20240325,162600,92299520,5390,5390,5390,5390,0
|
|
20240325,162500,92299520,5390,5390,5390,5390,0
|
|
20240325,162400,92299520,5390,5390,5390,5390,0
|
|
20240325,162300,92299520,5390,5390,5390,5390,0
|
|
20240325,162200,92299520,5390,5390,5390,5390,0
|
|
20240325,162100,92299520,5390,5390,5390,5390,687
|
|
20240325,162000,92299520,5390,5390,5390,5390,0
|
|
20240325,161900,92299520,5390,5390,5390,5390,0
|
|
20240325,161800,92299520,5390,5390,5390,5390,0
|
|
20240325,161700,92299520,5390,5390,5390,5390,0
|
|
20240325,161600,92299520,5390,5390,5390,5390,0
|
|
20240325,161500,92299520,5390,5390,5390,5390,0
|
|
20240325,161400,92299520,5390,5390,5390,5390,0
|
|
20240325,161300,92299520,5390,5390,5390,5390,0
|
|
20240325,161200,92299520,5390,5390,5390,5390,0
|
|
20240325,161100,92299520,5390,5390,5390,5390,0
|
|
20240325,161000,92299520,5390,5390,5390,5390,0
|
|
20240325,160900,92299520,5390,5390,5390,5390,0
|
|
20240325,160800,92299520,5390,5390,5390,5390,0
|
|
20240325,160700,92299520,5390,5390,5390,5390,0
|
|
20240325,160600,92299520,5390,5390,5390,5390,0
|
|
20240325,160500,92299520,5390,5390,5390,5390,0
|
|
20240325,160400,92299520,5390,5390,5390,5390,0
|
|
20240325,160300,92299520,5390,5390,5390,5390,0
|
|
20240325,160200,92299520,5390,5390,5390,5390,0
|
|
20240325,160100,92299520,5390,5390,5390,5390,0
|
|
20240325,160000,92299520,5390,5390,5390,5390,0
|
|
20240325,155900,92299520,5390,5390,5390,5390,0
|
|
20240325,155800,92299520,5390,5390,5390,5390,0
|
|
20240325,155700,92299520,5390,5390,5390,5390,0
|
|
20240325,155600,92299520,5390,5390,5390,5390,0
|
|
20240325,155500,92299520,5390,5390,5390,5390,0
|
|
20240325,155400,92299520,5390,5390,5390,5390,0
|
|
20240325,155300,92299520,5390,5390,5390,5390,0
|
|
20240325,155200,92299520,5390,5390,5390,5390,0
|
|
20240325,155100,92299520,5390,5390,5390,5390,687
|
|
20240325,155000,92299520,5390,5390,5390,5390,0
|
|
20240325,154900,92299520,5390,5390,5390,5390,0
|
|
20240325,154800,92299520,5390,5390,5390,5390,0
|
|
20240325,154700,92299520,5390,5390,5390,5390,0
|
|
20240325,154600,92299520,5390,5390,5390,5390,0
|
|
20240325,154500,92299520,5390,5390,5390,5390,0
|
|
20240325,154400,92299520,5390,5390,5390,5390,0
|
|
20240325,154300,92299520,5390,5390,5390,5390,0
|
|
20240325,154200,92299520,5390,5390,5390,5390,0
|
|
20240325,154100,92299520,5390,5390,5390,5390,0
|
|
20240325,154000,92299520,5390,5390,5390,5390,0
|
|
20240325,153900,92299520,5390,5390,5390,5390,0
|
|
20240325,153800,92299520,5390,5390,5390,5390,0
|
|
20240325,153700,92299520,5390,5390,5390,5390,0
|
|
20240325,153600,92299520,5390,5390,5390,5390,0
|
|
20240325,153500,92299520,5390,5390,5390,5390,0
|
|
20240325,153400,92299520,5390,5390,5390,5390,0
|
|
20240325,153300,92299520,5390,5390,5390,5390,0
|
|
20240325,153200,92299520,5390,5390,5390,5390,0
|
|
20240325,153100,92299520,5390,5390,5390,5390,0
|
|
20240325,153000,92299520,5390,5390,5390,5390,687
|
|
20240325,152900,88596590,5390,5390,5390,5390,0
|
|
20240325,152800,88596590,5390,5390,5390,5390,0
|
|
20240325,152700,88596590,5390,5390,5390,5390,0
|
|
20240325,152600,88596590,5390,5390,5390,5390,0
|
|
20240325,152500,88596590,5390,5390,5390,5390,0
|
|
20240325,152400,88596590,5390,5390,5390,5390,0
|
|
20240325,152300,88596590,5390,5390,5390,5390,0
|
|
20240325,152200,88596590,5390,5390,5390,5390,0
|
|
20240325,152100,88596590,5390,5390,5390,5390,0
|
|
20240325,152000,88596590,5390,5390,5390,5390,0
|
|
20240325,151900,88596590,5390,5350,5390,5350,201
|
|
20240325,151800,87513830,5370,5370,5370,5370,0
|
|
20240325,151700,87513830,5370,5370,5370,5370,0
|
|
20240325,151600,87513830,5370,5340,5370,5330,16
|
|
20240325,151500,87428250,5340,5340,5340,5340,2
|
|
20240325,151400,87417570,5350,5340,5350,5340,6
|
|
20240325,151300,87385490,5330,5350,5350,5330,7
|
|
20240325,151200,87348110,5360,5360,5360,5360,1
|
|
20240325,151100,87342750,5380,5380,5380,5380,0
|
|
20240325,151000,87342750,5380,5380,5380,5380,1
|
|
20240325,150900,87337370,5330,5360,5360,5330,30
|
|
20240325,150800,87176820,5390,5390,5390,5390,0
|
|
20240325,150700,87176820,5390,5380,5390,5380,4
|
|
20240325,150600,87155290,5380,5360,5380,5360,17
|
|
20240325,150500,87064150,5360,5360,5360,5360,4
|
|
20240325,150400,87042710,5360,5380,5380,5360,39
|
|
20240325,150300,86833230,5370,5370,5370,5370,1
|
|
20240325,150200,86827860,5400,5400,5400,5400,1
|
|
20240325,150100,86822460,5400,5380,5400,5380,550
|
|
20240325,150000,83858530,5370,5290,5370,5290,1171
|
|
20240325,145900,77625450,5290,5290,5290,5280,3
|
|
20240325,145800,77609590,5280,5280,5280,5280,0
|
|
20240325,145700,77609590,5280,5290,5290,5280,10
|
|
20240325,145600,77556780,5290,5290,5290,5290,5
|
|
20240325,145500,77530330,5300,5290,5300,5250,46
|
|
20240325,145400,77287620,5300,5300,5300,5300,1
|
|
20240325,145300,77282320,5300,5300,5300,5300,50
|
|
20240325,145200,77017320,5300,5300,5300,5300,0
|
|
20240325,145100,77017320,5300,5300,5300,5300,7
|
|
20240325,145000,76980220,5290,5290,5290,5290,261
|
|
20240325,144900,75599530,5290,5290,5290,5290,0
|
|
20240325,144800,75599530,5290,5290,5290,5290,0
|
|
20240325,144700,75599530,5290,5290,5290,5290,0
|
|
20240325,144600,75599530,5290,5280,5290,5280,4
|
|
20240325,144500,75578390,5280,5280,5280,5280,0
|
|
20240325,144400,75578390,5280,5280,5280,5280,0
|
|
20240325,144300,75578390,5280,5280,5280,5280,0
|
|
20240325,144200,75578390,5280,5280,5280,5280,0
|
|
20240325,144100,75578390,5280,5280,5280,5280,188
|
|
20240325,144000,74585750,5270,5270,5270,5270,0
|
|
20240325,143900,74585750,5270,5280,5280,5270,151
|
|
20240325,143800,73788480,5280,5270,5280,5270,3
|
|
20240325,143700,73772660,5280,5280,5280,5280,0
|
|
20240325,143600,73772660,5280,5280,5280,5280,0
|
|
20240325,143500,73772660,5280,5280,5280,5280,0
|
|
20240325,143400,73772660,5280,5280,5280,5280,0
|
|
20240325,143300,73772660,5280,5280,5280,5280,0
|
|
20240325,143200,73772660,5280,5270,5280,5270,3
|
|
20240325,143100,73756840,5270,5270,5270,5270,0
|
|
20240325,143000,73756840,5270,5270,5270,5270,1
|
|
20240325,142900,73751570,5280,5280,5280,5280,1
|
|
20240325,142800,73746290,5270,5270,5270,5270,0
|
|
20240325,142700,73746290,5270,5270,5270,5270,101
|
|
20240325,142600,73214020,5270,5270,5270,5270,0
|
|
20240325,142500,73214020,5270,5270,5270,5270,0
|
|
20240325,142400,73214020,5270,5270,5270,5270,2
|
|
20240325,142300,73203480,5270,5280,5280,5270,14
|
|
20240325,142200,73129570,5290,5290,5290,5290,0
|
|
20240325,142100,73129570,5290,5290,5290,5290,0
|
|
20240325,142000,73129570,5290,5290,5290,5290,0
|
|
20240325,141900,73129570,5290,5290,5290,5290,0
|
|
20240325,141800,73129570,5290,5290,5290,5290,0
|
|
20240325,141700,73129570,5290,5290,5290,5290,0
|
|
20240325,141600,73129570,5290,5290,5290,5290,1
|
|
20240325,141500,73124280,5280,5270,5280,5270,556
|
|
20240325,141400,70188800,5270,5270,5270,5270,50
|
|
20240325,141300,69925300,5270,5270,5270,5270,77
|
|
20240325,141200,69519510,5270,5270,5270,5270,98
|
|
20240325,141100,69003050,5270,5270,5270,5270,2
|
|
20240325,141000,68992510,5250,5250,5250,5250,0
|
|
20240325,140900,68992510,5250,5250,5250,5250,55
|
|
20240325,140800,68703760,5280,5280,5280,5280,0
|
|
20240325,140700,68703760,5280,5280,5280,5280,0
|
|
20240325,140600,68703760,5280,5280,5280,5280,0
|
|
20240325,140500,68703760,5280,5270,5280,5260,1012
|
|
20240325,140400,63360550,5280,5270,5280,5270,2
|
|
20240325,140300,63350000,5290,5290,5290,5290,0
|
|
20240325,140200,63350000,5290,5290,5290,5290,0
|
|
20240325,140100,63350000,5290,5290,5290,5290,0
|
|
20240325,140000,63350000,5290,5290,5290,5290,0
|
|
20240325,135900,63350000,5290,5290,5290,5290,0
|
|
20240325,135800,63350000,5290,5290,5290,5290,34
|
|
20240325,135700,63170140,5290,5260,5290,5260,287
|
|
20240325,135600,61653600,5260,5250,5260,5250,200
|
|
20240325,135500,60602100,5250,5250,5250,5250,0
|
|
20240325,135400,60602100,5250,5250,5250,5250,0
|
|
20240325,135300,60602100,5250,5250,5250,5250,0
|
|
20240325,135200,60602100,5250,5250,5250,5250,0
|
|
20240325,135100,60602100,5250,5250,5250,5250,0
|
|
20240325,135000,60602100,5250,5250,5250,5250,50
|
|
20240325,134900,60339600,5250,5250,5250,5250,51
|
|
20240325,134800,60071850,5230,5230,5230,5230,79
|
|
20240325,134700,59658680,5240,5240,5240,5240,0
|
|
20240325,134600,59658680,5240,5240,5240,5240,0
|
|
20240325,134500,59658680,5240,5240,5240,5240,0
|
|
20240325,134400,59658680,5240,5240,5240,5240,0
|
|
20240325,134300,59658680,5240,5240,5240,5240,0
|
|
20240325,134200,59658680,5240,5240,5240,5240,0
|
|
20240325,134100,59658680,5240,5240,5240,5240,0
|
|
20240325,134000,59658680,5240,5250,5250,5240,22
|
|
20240325,133900,59543190,5260,5260,5260,5260,0
|
|
20240325,133800,59543190,5260,5260,5260,5260,0
|
|
20240325,133700,59543190,5260,5260,5260,5260,0
|
|
20240325,133600,59543190,5260,5260,5260,5260,0
|
|
20240325,133500,59543190,5260,5260,5260,5260,0
|
|
20240325,133400,59543190,5260,5260,5260,5260,0
|
|
20240325,133300,59543190,5260,5260,5260,5260,0
|
|
20240325,133200,59543190,5260,5260,5260,5260,0
|
|
20240325,133100,59543190,5260,5260,5260,5260,0
|
|
20240325,133000,59543190,5260,5260,5260,5260,0
|
|
20240325,132900,59543190,5260,5260,5260,5260,5
|
|
20240325,132800,59516890,5260,5260,5260,5260,0
|
|
20240325,132700,59516890,5260,5260,5260,5260,0
|
|
20240325,132600,59516890,5260,5260,5260,5260,0
|
|
20240325,132500,59516890,5260,5260,5260,5260,0
|
|
20240325,132400,59516890,5260,5260,5260,5260,0
|
|
20240325,132300,59516890,5260,5260,5260,5260,0
|
|
20240325,132200,59516890,5260,5260,5260,5260,0
|
|
20240325,132100,59516890,5260,5260,5260,5260,4
|
|
20240325,132000,59495850,5260,5260,5260,5260,0
|
|
20240325,131900,59495850,5260,5250,5260,5250,100
|
|
20240325,131800,58970450,5240,5240,5240,5240,0
|
|
20240325,131700,58970450,5240,5240,5240,5240,0
|
|
20240325,131600,58970450,5240,5240,5240,5240,0
|
|
20240325,131500,58970450,5240,5240,5240,5240,1
|
|
20240325,131400,58965210,5240,5240,5240,5240,0
|
|
20240325,131300,58965210,5240,5240,5240,5240,1
|
|
20240325,131200,58959970,5210,5250,5250,5210,1976
|
|
20240325,131100,48661070,5260,5260,5260,5260,0
|
|
20240325,131000,48661070,5260,5260,5260,5260,0
|
|
20240325,130900,48661070,5260,5260,5260,5260,0
|
|
20240325,130800,48661070,5260,5260,5260,5260,0
|
|
20240325,130700,48661070,5260,5260,5260,5260,0
|
|
20240325,130600,48661070,5260,5260,5260,5260,0
|
|
20240325,130500,48661070,5260,5260,5260,5260,0
|
|
20240325,130400,48661070,5260,5260,5260,5260,0
|
|
20240325,130300,48661070,5260,5260,5260,5260,0
|
|
20240325,130200,48661070,5260,5260,5260,5260,0
|
|
20240325,130100,48661070,5260,5260,5260,5260,0
|
|
20240325,130000,48661070,5260,5260,5260,5260,0
|
|
20240325,125900,48661070,5260,5260,5260,5260,0
|
|
20240325,125800,48661070,5260,5260,5260,5260,0
|
|
20240325,125700,48661070,5260,5260,5260,5260,0
|
|
20240325,125600,48661070,5260,5260,5260,5260,0
|
|
20240325,125500,48661070,5260,5260,5260,5260,0
|
|
20240325,125400,48661070,5260,5260,5260,5260,21
|
|
20240325,125300,48550610,5270,5270,5270,5270,0
|
|
20240325,125200,48550610,5270,5270,5270,5270,1
|
|
20240325,125100,48545340,5290,5290,5290,5290,0
|
|
20240325,125000,48545340,5290,5290,5290,5290,0
|
|
20240325,124900,48545340,5290,5290,5290,5290,0
|
|
20240325,124800,48545340,5290,5290,5290,5290,0
|
|
20240325,124700,48545340,5290,5290,5290,5290,0
|
|
20240325,124600,48545340,5290,5290,5290,5290,0
|
|
20240325,124500,48545340,5290,5290,5290,5290,2
|
|
20240325,124400,48534760,5270,5270,5270,5270,3
|
|
20240325,124300,48518950,5270,5270,5270,5270,0
|
|
20240325,124200,48518950,5270,5270,5270,5270,3
|
|
20240325,124100,48503140,5290,5290,5290,5290,0
|
|
20240325,124000,48503140,5290,5290,5290,5290,0
|
|
20240325,123900,48503140,5290,5290,5290,5290,0
|
|
20240325,123800,48503140,5290,5290,5290,5290,0
|
|
20240325,123700,48503140,5290,5290,5290,5290,0
|
|
20240325,123600,48503140,5290,5290,5290,5290,0
|
|
20240325,123500,48503140,5290,5290,5290,5290,0
|
|
20240325,123400,48503140,5290,5290,5290,5290,0
|
|
20240325,123300,48503140,5290,5290,5290,5290,0
|
|
20240325,123200,48503140,5290,5290,5290,5290,0
|
|
20240325,123100,48503140,5290,5290,5290,5290,0
|
|
20240325,123000,48503140,5290,5290,5290,5290,0
|
|
20240325,122900,48503140,5290,5290,5290,5290,0
|
|
20240325,122800,48503140,5290,5270,5290,5270,3
|
|
20240325,122700,48487300,5260,5260,5260,5260,0
|
|
20240325,122600,48487300,5260,5260,5260,5260,3
|
|
20240325,122500,48471520,5250,5250,5250,5250,0
|
|
20240325,122400,48471520,5250,5250,5250,5250,265
|
|
20240325,122300,47080270,5250,5250,5250,5250,0
|
|
20240325,122200,47080270,5250,5250,5250,5250,0
|
|
20240325,122100,47080270,5250,5250,5250,5250,0
|
|
20240325,122000,47080270,5250,5250,5250,5250,0
|
|
20240325,121900,47080270,5250,5250,5250,5250,5
|
|
20240325,121800,47054020,5250,5250,5250,5250,100
|
|
20240325,121700,46529020,5250,5250,5250,5250,0
|
|
20240325,121600,46529020,5250,5250,5250,5250,0
|
|
20240325,121500,46529020,5250,5250,5250,5250,0
|
|
20240325,121400,46529020,5250,5250,5250,5250,0
|
|
20240325,121300,46529020,5250,5250,5250,5250,0
|
|
20240325,121200,46529020,5250,5250,5250,5250,0
|
|
20240325,121100,46529020,5250,5250,5250,5250,0
|
|
20240325,121000,46529020,5250,5250,5250,5250,5
|
|
20240325,120900,46502770,5250,5250,5250,5250,0
|
|
20240325,120800,46502770,5250,5250,5250,5250,0
|
|
20240325,120700,46502770,5250,5250,5250,5250,0
|
|
20240325,120600,46502770,5250,5250,5250,5250,1
|
|
20240325,120500,46497520,5240,5240,5240,5240,0
|
|
20240325,120400,46497520,5240,5240,5240,5240,0
|
|
20240325,120300,46497520,5240,5240,5240,5240,0
|
|
20240325,120200,46497520,5240,5240,5240,5240,0
|
|
20240325,120100,46497520,5240,5240,5240,5240,0
|
|
20240325,120000,46497520,5240,5240,5240,5240,0
|
|
20240325,115900,46497520,5240,5240,5240,5240,0
|
|
20240325,115800,46497520,5240,5240,5240,5240,2
|
|
20240325,115700,46487040,5250,5250,5250,5250,0
|
|
20240325,115600,46487040,5250,5250,5250,5250,0
|
|
20240325,115500,46487040,5250,5250,5250,5250,0
|
|
20240325,115400,46487040,5250,5250,5250,5250,0
|
|
20240325,115300,46487040,5250,5250,5250,5250,1
|
|
20240325,115200,46481790,5240,5240,5240,5240,1
|
|
20240325,115100,46476550,5250,5250,5250,5250,0
|
|
20240325,115000,46476550,5250,5250,5250,5250,0
|
|
20240325,114900,46476550,5250,5250,5250,5250,0
|
|
20240325,114800,46476550,5250,5250,5250,5250,0
|
|
20240325,114700,46476550,5250,5250,5250,5250,0
|
|
20240325,114600,46476550,5250,5250,5250,5250,0
|
|
20240325,114500,46476550,5250,5250,5250,5250,0
|
|
20240325,114400,46476550,5250,5250,5250,5250,0
|
|
20240325,114300,46476550,5250,5250,5250,5250,0
|
|
20240325,114200,46476550,5250,5250,5250,5250,0
|
|
20240325,114100,46476550,5250,5250,5250,5250,0
|
|
20240325,114000,46476550,5250,5250,5250,5250,0
|
|
20240325,113900,46476550,5250,5250,5250,5250,0
|
|
20240325,113800,46476550,5250,5250,5250,5250,0
|
|
20240325,113700,46476550,5250,5250,5250,5250,0
|
|
20240325,113600,46476550,5250,5250,5250,5250,0
|
|
20240325,113500,46476550,5250,5210,5250,5210,3
|
|
20240325,113400,46460840,5250,5250,5250,5250,0
|
|
20240325,113300,46460840,5250,5250,5250,5250,0
|
|
20240325,113200,46460840,5250,5240,5250,5240,3
|
|
20240325,113100,46445110,5210,5250,5250,5210,102
|
|
20240325,113000,45913610,5220,5220,5220,5220,0
|
|
20240325,112900,45913610,5220,5230,5230,5220,422
|
|
20240325,112800,43710370,5210,5250,5250,5210,152
|
|
20240325,112700,42917160,5260,5260,5260,5260,0
|
|
20240325,112600,42917160,5260,5260,5260,5260,0
|
|
20240325,112500,42917160,5260,5260,5260,5260,0
|
|
20240325,112400,42917160,5260,5260,5260,5260,7
|
|
20240325,112300,42880340,5270,5270,5270,5270,2
|
|
20240325,112200,42869800,5260,5260,5260,5260,0
|
|
20240325,112100,42869800,5260,5260,5260,5260,44
|
|
20240325,112000,42638360,5250,5250,5250,5250,0
|
|
20240325,111900,42638360,5250,5250,5250,5250,0
|
|
20240325,111800,42638360,5250,5250,5250,5250,1
|
|
20240325,111700,42633110,5260,5260,5260,5260,0
|
|
20240325,111600,42633110,5260,5260,5260,5260,255
|
|
20240325,111500,41291810,5270,5270,5270,5270,0
|
|
20240325,111400,41291810,5270,5270,5270,5270,0
|
|
20240325,111300,41291810,5270,5270,5270,5270,0
|
|
20240325,111200,41291810,5270,5270,5270,5270,0
|
|
20240325,111100,41291810,5270,5270,5270,5270,2
|
|
20240325,111000,41281270,5220,5250,5250,5220,700
|
|
20240325,110900,37620030,5280,5280,5280,5280,0
|
|
20240325,110800,37620030,5280,5280,5280,5280,0
|
|
20240325,110700,37620030,5280,5250,5280,5230,99
|
|
20240325,110600,37101280,5270,5270,5270,5270,0
|
|
20240325,110500,37101280,5270,5270,5270,5270,5
|
|
20240325,110400,37074930,5260,5260,5260,5260,0
|
|
20240325,110300,37074930,5260,5260,5260,5260,0
|
|
20240325,110200,37074930,5260,5260,5260,5260,0
|
|
20240325,110100,37074930,5260,5250,5260,5250,1132
|
|
20240325,110000,31121130,5230,5230,5230,5230,0
|
|
20240325,105900,31121130,5230,5230,5230,5230,6
|
|
20240325,105800,31089750,5230,5230,5230,5230,20
|
|
20240325,105700,30985150,5240,5240,5240,5240,0
|
|
20240325,105600,30985150,5240,5240,5240,5240,0
|
|
20240325,105500,30985150,5240,5240,5240,5240,0
|
|
20240325,105400,30985150,5240,5240,5240,5240,5
|
|
20240325,105300,30958950,5230,5230,5230,5230,0
|
|
20240325,105200,30958950,5230,5230,5230,5230,0
|
|
20240325,105100,30958950,5230,5230,5230,5230,0
|
|
20240325,105000,30958950,5230,5230,5230,5230,0
|
|
20240325,104900,30958950,5230,5230,5230,5230,0
|
|
20240325,104800,30958950,5230,5230,5230,5230,77
|
|
20240325,104700,30556240,5240,5240,5240,5240,0
|
|
20240325,104600,30556240,5240,5240,5240,5240,16
|
|
20240325,104500,30472400,5250,5250,5260,5250,96
|
|
20240325,104400,29967470,5260,5260,5260,5260,0
|
|
20240325,104300,29967470,5260,5260,5260,5260,0
|
|
20240325,104200,29967470,5260,5260,5260,5260,0
|
|
20240325,104100,29967470,5260,5260,5260,5260,0
|
|
20240325,104000,29967470,5260,5260,5260,5260,0
|
|
20240325,103900,29967470,5260,5260,5260,5260,0
|
|
20240325,103800,29967470,5260,5260,5260,5260,0
|
|
20240325,103700,29967470,5260,5260,5260,5260,0
|
|
20240325,103600,29967470,5260,5260,5260,5260,0
|
|
20240325,103500,29967470,5260,5260,5260,5260,0
|
|
20240325,103400,29967470,5260,5260,5260,5260,0
|
|
20240325,103300,29967470,5260,5260,5260,5260,0
|
|
20240325,103200,29967470,5260,5260,5260,5260,0
|
|
20240325,103100,29967470,5260,5260,5260,5260,0
|
|
20240325,103000,29967470,5260,5260,5260,5260,0
|
|
20240325,102900,29967470,5260,5250,5260,5250,40
|
|
20240325,102800,29757350,5250,5250,5250,5250,2
|
|
20240325,102700,29746850,5240,5240,5240,5240,11
|
|
20240325,102600,29689210,5250,5250,5250,5250,0
|
|
20240325,102500,29689210,5250,5250,5250,5250,100
|
|
20240325,102400,29164210,5260,5260,5260,5260,0
|
|
20240325,102300,29164210,5260,5260,5260,5260,2
|
|
20240325,102200,29153690,5260,5260,5260,5260,1
|
|
20240325,102100,29148430,5250,5250,5250,5250,6
|
|
20240325,102000,29116930,5260,5260,5260,5260,2
|
|
20240325,101900,29106410,5260,5260,5260,5260,3
|
|
20240325,101800,29090630,5250,5250,5250,5250,6
|
|
20240325,101700,29059130,5250,5250,5250,5250,100
|
|
20240325,101600,28534130,5250,5250,5250,5250,126
|
|
20240325,101500,27872630,5250,5250,5250,5250,0
|
|
20240325,101400,27872630,5250,5250,5250,5250,0
|
|
20240325,101300,27872630,5250,5250,5250,5250,1
|
|
20240325,101200,27867380,5250,5250,5250,5250,1
|
|
20240325,101100,27862130,5210,5240,5250,5210,63
|
|
20240325,101000,27531670,5240,5240,5240,5240,37
|
|
20240325,100900,27337790,5200,5230,5230,5200,5
|
|
20240325,100800,27311710,5250,5250,5250,5250,0
|
|
20240325,100700,27311710,5250,5250,5250,5250,0
|
|
20240325,100600,27311710,5250,5250,5250,5250,0
|
|
20240325,100500,27311710,5250,5250,5250,5250,0
|
|
20240325,100400,27311710,5250,5250,5250,5250,0
|
|
20240325,100300,27311710,5250,5250,5250,5250,2
|
|
20240325,100200,27301210,5250,5250,5250,5250,0
|
|
20240325,100100,27301210,5250,5250,5250,5250,0
|
|
20240325,100000,27301210,5250,5250,5250,5250,0
|
|
20240325,095900,27301210,5250,5250,5250,5250,0
|
|
20240325,095800,27301210,5250,5250,5250,5250,0
|
|
20240325,095700,27301210,5250,5250,5250,5250,0
|
|
20240325,095600,27301210,5250,5250,5250,5250,0
|
|
20240325,095500,27301210,5250,5250,5250,5250,0
|
|
20240325,095400,27301210,5250,5250,5250,5250,0
|
|
20240325,095300,27301210,5250,5250,5250,5250,1
|
|
20240325,095200,27295960,5250,5250,5250,5250,0
|
|
20240325,095100,27295960,5250,5250,5250,5250,0
|
|
20240325,095000,27295960,5250,5250,5250,5250,0
|
|
20240325,094900,27295960,5250,5230,5250,5230,6
|
|
20240325,094800,27264560,5250,5250,5250,5250,0
|
|
20240325,094700,27264560,5250,5250,5250,5250,0
|
|
20240325,094600,27264560,5250,5250,5250,5250,0
|
|
20240325,094500,27264560,5250,5250,5250,5250,1
|
|
20240325,094400,27259310,5240,5240,5240,5240,0
|
|
20240325,094300,27259310,5240,5240,5240,5240,1
|
|
20240325,094200,27254070,5250,5250,5250,5250,0
|
|
20240325,094100,27254070,5250,5250,5250,5250,0
|
|
20240325,094000,27254070,5250,5250,5250,5250,0
|
|
20240325,093900,27254070,5250,5250,5250,5250,9
|
|
20240325,093800,27206820,5250,5250,5250,5250,0
|
|
20240325,093700,27206820,5250,5250,5250,5250,10
|
|
20240325,093600,27154320,5250,5240,5250,5230,13
|
|
20240325,093500,27086200,5240,5240,5240,5240,5
|
|
20240325,093400,27060000,5240,5210,5240,5210,3
|
|
20240325,093300,27044320,5190,5190,5190,5190,0
|
|
20240325,093200,27044320,5190,5190,5190,5190,0
|
|
20240325,093100,27044320,5190,5210,5240,5130,346
|
|
20240325,093000,25253320,5200,5200,5200,5200,191
|
|
20240325,092900,24260120,5200,5200,5200,5200,10
|
|
20240325,092800,24208120,5200,5200,5200,5200,119
|
|
20240325,092700,23589320,5190,5190,5190,5190,67
|
|
20240325,092600,23241590,5190,5190,5190,5190,10
|
|
20240325,092500,23189690,5200,5200,5200,5200,1
|
|
20240325,092400,23184490,5210,5210,5210,5210,238
|
|
20240325,092300,21944510,5230,5220,5230,5220,3
|
|
20240325,092200,21928840,5210,5220,5220,5210,43
|
|
20240325,092100,21704710,5250,5250,5250,5250,1
|
|
20240325,092000,21699460,5260,5250,5260,5250,2
|
|
20240325,091900,21688950,5220,5210,5220,5210,150
|
|
20240325,091800,20907350,5220,5210,5220,5210,193
|
|
20240325,091700,19901320,5250,5310,5320,5100,1470
|
|
20240325,091600,12247290,5320,5300,5320,5300,3
|
|
20240325,091500,12231360,5300,5320,5320,5300,21
|
|
20240325,091400,12119660,5320,5320,5320,5320,0
|
|
20240325,091300,12119660,5320,5320,5320,5320,0
|
|
20240325,091200,12119660,5320,5320,5320,5320,0
|
|
20240325,091100,12119660,5320,5280,5320,5280,5
|
|
20240325,091000,12093160,5270,5270,5270,5270,3
|
|
20240325,090900,12077350,5270,5270,5270,5270,0
|
|
20240325,090800,12077350,5270,5270,5270,5270,1
|
|
20240325,090700,12072080,5260,5260,5260,5260,129
|
|
20240325,090600,11393540,5260,5300,5300,5200,201
|
|
20240325,090500,10344400,5330,5330,5330,5330,0
|
|
20240325,090400,10344400,5330,5330,5330,5290,8
|
|
20240325,090300,10301930,5340,5380,5380,5340,11
|
|
20240325,090200,10242970,5390,5310,5450,5200,700
|
|
20240325,090100,6529740,5310,5300,5310,5300,54
|
|
20240325,090000,6243500,5300,5300,5340,5300,1178
|