635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,193200,107153330,5340,5340,5340,5340,651
|
|
20240328,193100,107153330,5340,5340,5340,5340,0
|
|
20240328,193000,107153330,5340,5340,5340,5340,0
|
|
20240328,192900,107153330,5340,5340,5340,5340,0
|
|
20240328,192800,107153330,5340,5340,5340,5340,0
|
|
20240328,192700,107153330,5340,5340,5340,5340,0
|
|
20240328,192600,107153330,5340,5340,5340,5340,0
|
|
20240328,192500,107153330,5340,5340,5340,5340,0
|
|
20240328,192400,107153330,5340,5340,5340,5340,0
|
|
20240328,192300,107153330,5340,5340,5340,5340,0
|
|
20240328,192200,107153330,5340,5340,5340,5340,0
|
|
20240328,192100,107153330,5340,5340,5340,5340,0
|
|
20240328,192000,107153330,5340,5340,5340,5340,0
|
|
20240328,191900,107153330,5340,5340,5340,5340,0
|
|
20240328,191800,107153330,5340,5340,5340,5340,0
|
|
20240328,191700,107153330,5340,5340,5340,5340,0
|
|
20240328,191600,107153330,5340,5340,5340,5340,0
|
|
20240328,191500,107153330,5340,5340,5340,5340,0
|
|
20240328,191400,107153330,5340,5340,5340,5340,0
|
|
20240328,191300,107153330,5340,5340,5340,5340,0
|
|
20240328,191200,107153330,5340,5340,5340,5340,0
|
|
20240328,191100,107153330,5340,5340,5340,5340,0
|
|
20240328,191000,107153330,5340,5340,5340,5340,0
|
|
20240328,190900,107153330,5340,5340,5340,5340,0
|
|
20240328,190800,107153330,5340,5340,5340,5340,0
|
|
20240328,190700,107153330,5340,5340,5340,5340,0
|
|
20240328,190600,107153330,5340,5340,5340,5340,0
|
|
20240328,190500,107153330,5340,5340,5340,5340,0
|
|
20240328,190400,107153330,5340,5340,5340,5340,0
|
|
20240328,190300,107153330,5340,5340,5340,5340,0
|
|
20240328,190200,107153330,5340,5340,5340,5340,651
|
|
20240328,190100,107153330,5340,5340,5340,5340,0
|
|
20240328,190000,107153330,5340,5340,5340,5340,0
|
|
20240328,185900,107153330,5340,5340,5340,5340,0
|
|
20240328,185800,107153330,5340,5340,5340,5340,0
|
|
20240328,185700,107153330,5340,5340,5340,5340,0
|
|
20240328,185600,107153330,5340,5340,5340,5340,0
|
|
20240328,185500,107153330,5340,5340,5340,5340,0
|
|
20240328,185400,107153330,5340,5340,5340,5340,0
|
|
20240328,185300,107153330,5340,5340,5340,5340,0
|
|
20240328,185200,107153330,5340,5340,5340,5340,0
|
|
20240328,185100,107153330,5340,5340,5340,5340,0
|
|
20240328,185000,107153330,5340,5340,5340,5340,0
|
|
20240328,184900,107153330,5340,5340,5340,5340,0
|
|
20240328,184800,107153330,5340,5340,5340,5340,0
|
|
20240328,184700,107153330,5340,5340,5340,5340,0
|
|
20240328,184600,107153330,5340,5340,5340,5340,0
|
|
20240328,184500,107153330,5340,5340,5340,5340,0
|
|
20240328,184400,107153330,5340,5340,5340,5340,0
|
|
20240328,184300,107153330,5340,5340,5340,5340,0
|
|
20240328,184200,107153330,5340,5340,5340,5340,0
|
|
20240328,184100,107153330,5340,5340,5340,5340,0
|
|
20240328,184000,107153330,5340,5340,5340,5340,0
|
|
20240328,183900,107153330,5340,5340,5340,5340,0
|
|
20240328,183800,107153330,5340,5340,5340,5340,0
|
|
20240328,183700,107153330,5340,5340,5340,5340,0
|
|
20240328,183600,107153330,5340,5340,5340,5340,0
|
|
20240328,183500,107153330,5340,5340,5340,5340,0
|
|
20240328,183400,107153330,5340,5340,5340,5340,0
|
|
20240328,183300,107153330,5340,5340,5340,5340,0
|
|
20240328,183200,107153330,5340,5340,5340,5340,651
|
|
20240328,183100,107153330,5340,5340,5340,5340,0
|
|
20240328,183000,107153330,5340,5340,5340,5340,0
|
|
20240328,182900,107153330,5340,5340,5340,5340,0
|
|
20240328,182800,107153330,5340,5340,5340,5340,0
|
|
20240328,182700,107153330,5340,5340,5340,5340,0
|
|
20240328,182600,107153330,5340,5340,5340,5340,0
|
|
20240328,182500,107153330,5340,5340,5340,5340,0
|
|
20240328,182400,107153330,5340,5340,5340,5340,0
|
|
20240328,182300,107153330,5340,5340,5340,5340,0
|
|
20240328,182200,107153330,5340,5340,5340,5340,0
|
|
20240328,182100,107153330,5340,5340,5340,5340,0
|
|
20240328,182000,107153330,5340,5340,5340,5340,0
|
|
20240328,181900,107153330,5340,5340,5340,5340,0
|
|
20240328,181800,107153330,5340,5340,5340,5340,0
|
|
20240328,181700,107153330,5340,5340,5340,5340,0
|
|
20240328,181600,107153330,5340,5340,5340,5340,0
|
|
20240328,181500,107153330,5340,5340,5340,5340,0
|
|
20240328,181400,107153330,5340,5340,5340,5340,0
|
|
20240328,181300,107153330,5340,5340,5340,5340,0
|
|
20240328,181200,107153330,5340,5340,5340,5340,0
|
|
20240328,181100,107153330,5340,5340,5340,5340,0
|
|
20240328,181000,107153330,5340,5340,5340,5340,0
|
|
20240328,180900,107153330,5340,5340,5340,5340,0
|
|
20240328,180800,107153330,5340,5340,5340,5340,0
|
|
20240328,180700,107153330,5340,5340,5340,5340,0
|
|
20240328,180600,107153330,5340,5340,5340,5340,0
|
|
20240328,180500,107153330,5340,5340,5340,5340,0
|
|
20240328,180400,107153330,5340,5340,5340,5340,0
|
|
20240328,180300,107153330,5340,5340,5340,5340,0
|
|
20240328,180200,107153330,5340,5340,5340,5340,651
|
|
20240328,180100,107153330,5340,5340,5340,5340,0
|
|
20240328,180000,107153330,5340,5340,5340,5340,0
|
|
20240328,175900,107153330,5340,5340,5340,5340,0
|
|
20240328,175800,107153330,5340,5340,5340,5340,0
|
|
20240328,175700,107153330,5340,5340,5340,5340,0
|
|
20240328,175600,107153330,5340,5340,5340,5340,0
|
|
20240328,175500,107153330,5340,5340,5340,5340,0
|
|
20240328,175400,107153330,5340,5340,5340,5340,0
|
|
20240328,175300,107153330,5340,5340,5340,5340,0
|
|
20240328,175200,107153330,5340,5340,5340,5340,0
|
|
20240328,175100,107153330,5340,5340,5340,5340,0
|
|
20240328,175000,107153330,5340,5340,5340,5340,0
|
|
20240328,174900,107153330,5340,5340,5340,5340,0
|
|
20240328,174800,107153330,5340,5340,5340,5340,0
|
|
20240328,174700,107153330,5340,5340,5340,5340,0
|
|
20240328,174600,107153330,5340,5340,5340,5340,0
|
|
20240328,174500,107153330,5340,5340,5340,5340,0
|
|
20240328,174400,107153330,5340,5340,5340,5340,0
|
|
20240328,174300,107153330,5340,5340,5340,5340,0
|
|
20240328,174200,107153330,5340,5340,5340,5340,0
|
|
20240328,174100,107153330,5340,5340,5340,5340,0
|
|
20240328,174000,107153330,5340,5340,5340,5340,0
|
|
20240328,173900,107153330,5340,5340,5340,5340,0
|
|
20240328,173800,107153330,5340,5340,5340,5340,0
|
|
20240328,173700,107153330,5340,5340,5340,5340,0
|
|
20240328,173600,107153330,5340,5340,5340,5340,0
|
|
20240328,173500,107153330,5340,5340,5340,5340,0
|
|
20240328,173400,107153330,5340,5340,5340,5340,0
|
|
20240328,173300,107153330,5340,5340,5340,5340,0
|
|
20240328,173200,107153330,5340,5340,5340,5340,651
|
|
20240328,173100,107153330,5340,5340,5340,5340,0
|
|
20240328,173000,107153330,5340,5340,5340,5340,0
|
|
20240328,172900,107153330,5340,5340,5340,5340,0
|
|
20240328,172800,107153330,5340,5340,5340,5340,0
|
|
20240328,172700,107153330,5340,5340,5340,5340,0
|
|
20240328,172600,107153330,5340,5340,5340,5340,0
|
|
20240328,172500,107153330,5340,5340,5340,5340,0
|
|
20240328,172400,107153330,5340,5340,5340,5340,0
|
|
20240328,172300,107153330,5340,5340,5340,5340,0
|
|
20240328,172200,107153330,5340,5340,5340,5340,0
|
|
20240328,172100,107153330,5340,5340,5340,5340,0
|
|
20240328,172000,107153330,5340,5340,5340,5340,0
|
|
20240328,171900,107153330,5340,5340,5340,5340,0
|
|
20240328,171800,107153330,5340,5340,5340,5340,0
|
|
20240328,171700,107153330,5340,5340,5340,5340,0
|
|
20240328,171600,107153330,5340,5340,5340,5340,0
|
|
20240328,171500,107153330,5340,5340,5340,5340,0
|
|
20240328,171400,107153330,5340,5340,5340,5340,0
|
|
20240328,171300,107153330,5340,5340,5340,5340,0
|
|
20240328,171200,107153330,5340,5340,5340,5340,0
|
|
20240328,171100,107153330,5340,5340,5340,5340,0
|
|
20240328,171000,107153330,5340,5340,5340,5340,0
|
|
20240328,170900,107153330,5340,5340,5340,5340,0
|
|
20240328,170800,107153330,5340,5340,5340,5340,0
|
|
20240328,170700,107153330,5340,5340,5340,5340,0
|
|
20240328,170600,107153330,5340,5340,5340,5340,0
|
|
20240328,170500,107153330,5340,5340,5340,5340,0
|
|
20240328,170400,107153330,5340,5340,5340,5340,0
|
|
20240328,170300,107153330,5340,5340,5340,5340,0
|
|
20240328,170200,107153330,5340,5340,5340,5340,651
|
|
20240328,170100,107153330,5340,5340,5340,5340,0
|
|
20240328,170000,107153330,5340,5340,5340,5340,0
|
|
20240328,165900,107153330,5340,5340,5340,5340,0
|
|
20240328,165800,107153330,5340,5340,5340,5340,0
|
|
20240328,165700,107153330,5340,5340,5340,5340,0
|
|
20240328,165600,107153330,5340,5340,5340,5340,0
|
|
20240328,165500,107153330,5340,5340,5340,5340,0
|
|
20240328,165400,107153330,5340,5340,5340,5340,0
|
|
20240328,165300,107153330,5340,5340,5340,5340,0
|
|
20240328,165200,107153330,5340,5340,5340,5340,0
|
|
20240328,165100,107153330,5340,5340,5340,5340,0
|
|
20240328,165000,107153330,5340,5340,5340,5340,0
|
|
20240328,164900,107153330,5340,5340,5340,5340,0
|
|
20240328,164800,107153330,5340,5340,5340,5340,0
|
|
20240328,164700,107153330,5340,5340,5340,5340,0
|
|
20240328,164600,107153330,5340,5340,5340,5340,0
|
|
20240328,164500,107153330,5340,5340,5340,5340,0
|
|
20240328,164400,107153330,5340,5340,5340,5340,0
|
|
20240328,164300,107153330,5340,5340,5340,5340,0
|
|
20240328,164200,107153330,5340,5340,5340,5340,0
|
|
20240328,164100,107153330,5340,5340,5340,5340,0
|
|
20240328,164000,107153330,5340,5340,5340,5340,0
|
|
20240328,163900,107153330,5340,5340,5340,5340,0
|
|
20240328,163800,107153330,5340,5340,5340,5340,0
|
|
20240328,163700,107153330,5340,5340,5340,5340,0
|
|
20240328,163600,107153330,5340,5340,5340,5340,0
|
|
20240328,163500,107153330,5340,5340,5340,5340,0
|
|
20240328,163400,107153330,5340,5340,5340,5340,0
|
|
20240328,163300,107153330,5340,5340,5340,5340,0
|
|
20240328,163200,107153330,5340,5340,5340,5340,651
|
|
20240328,163100,107153330,5340,5340,5340,5340,0
|
|
20240328,163000,107153330,5340,5340,5340,5340,0
|
|
20240328,162900,107153330,5340,5340,5340,5340,0
|
|
20240328,162800,107153330,5340,5340,5340,5340,0
|
|
20240328,162700,107153330,5340,5340,5340,5340,0
|
|
20240328,162600,107153330,5340,5340,5340,5340,0
|
|
20240328,162500,107153330,5340,5340,5340,5340,0
|
|
20240328,162400,107153330,5340,5340,5340,5340,0
|
|
20240328,162300,107153330,5340,5340,5340,5340,0
|
|
20240328,162200,107153330,5340,5340,5340,5340,0
|
|
20240328,162100,107153330,5340,5340,5340,5340,0
|
|
20240328,162000,107153330,5340,5340,5340,5340,0
|
|
20240328,161900,107153330,5340,5340,5340,5340,0
|
|
20240328,161800,107153330,5340,5340,5340,5340,0
|
|
20240328,161700,107153330,5340,5340,5340,5340,0
|
|
20240328,161600,107153330,5340,5340,5340,5340,0
|
|
20240328,161500,107153330,5340,5340,5340,5340,0
|
|
20240328,161400,107153330,5340,5340,5340,5340,0
|
|
20240328,161300,107153330,5340,5340,5340,5340,0
|
|
20240328,161200,107153330,5340,5340,5340,5340,0
|
|
20240328,161100,107153330,5340,5340,5340,5340,0
|
|
20240328,161000,107153330,5340,5340,5340,5340,0
|
|
20240328,160900,107153330,5340,5340,5340,5340,0
|
|
20240328,160800,107153330,5340,5340,5340,5340,0
|
|
20240328,160700,107153330,5340,5340,5340,5340,0
|
|
20240328,160600,107153330,5340,5340,5340,5340,0
|
|
20240328,160500,107153330,5340,5340,5340,5340,0
|
|
20240328,160400,107153330,5340,5340,5340,5340,0
|
|
20240328,160300,107153330,5340,5340,5340,5340,0
|
|
20240328,160200,107153330,5340,5340,5340,5340,651
|
|
20240328,160100,107153330,5340,5340,5340,5340,0
|
|
20240328,160000,107153330,5340,5340,5340,5340,0
|
|
20240328,155900,107153330,5340,5340,5340,5340,0
|
|
20240328,155800,107153330,5340,5340,5340,5340,0
|
|
20240328,155700,107153330,5340,5340,5340,5340,0
|
|
20240328,155600,107153330,5340,5340,5340,5340,0
|
|
20240328,155500,107153330,5340,5340,5340,5340,0
|
|
20240328,155400,107153330,5340,5340,5340,5340,0
|
|
20240328,155300,107153330,5340,5340,5340,5340,0
|
|
20240328,155200,107153330,5340,5340,5340,5340,0
|
|
20240328,155100,107153330,5340,5340,5340,5340,0
|
|
20240328,155000,107153330,5340,5340,5340,5340,0
|
|
20240328,154900,107153330,5340,5340,5340,5340,0
|
|
20240328,154800,107153330,5340,5340,5340,5340,0
|
|
20240328,154700,107153330,5340,5340,5340,5340,0
|
|
20240328,154600,107153330,5340,5340,5340,5340,0
|
|
20240328,154500,107153330,5340,5340,5340,5340,0
|
|
20240328,154400,107153330,5340,5340,5340,5340,0
|
|
20240328,154300,107153330,5340,5340,5340,5340,0
|
|
20240328,154200,107153330,5340,5340,5340,5340,0
|
|
20240328,154100,107153330,5340,5340,5340,5340,0
|
|
20240328,154000,107153330,5340,5340,5340,5340,0
|
|
20240328,153900,107153330,5340,5340,5340,5340,0
|
|
20240328,153800,107153330,5340,5340,5340,5340,0
|
|
20240328,153700,107153330,5340,5340,5340,5340,0
|
|
20240328,153600,107153330,5340,5340,5340,5340,0
|
|
20240328,153500,107153330,5340,5340,5340,5340,0
|
|
20240328,153400,107153330,5340,5340,5340,5340,0
|
|
20240328,153300,107153330,5340,5340,5340,5340,0
|
|
20240328,153200,107153330,5340,5340,5340,5340,651
|
|
20240328,153100,107153330,5340,5340,5340,5340,0
|
|
20240328,153000,107153330,5340,5340,5340,5340,651
|
|
20240328,152900,103676990,5320,5320,5320,5320,0
|
|
20240328,152800,103676990,5320,5320,5320,5320,0
|
|
20240328,152700,103676990,5320,5320,5320,5320,0
|
|
20240328,152600,103676990,5320,5320,5320,5320,0
|
|
20240328,152500,103676990,5320,5320,5320,5320,0
|
|
20240328,152400,103676990,5320,5320,5320,5320,0
|
|
20240328,152300,103676990,5320,5320,5320,5320,0
|
|
20240328,152200,103676990,5320,5320,5320,5320,0
|
|
20240328,152100,103676990,5320,5320,5320,5320,0
|
|
20240328,152000,103676990,5320,5320,5320,5320,0
|
|
20240328,151900,103676990,5320,5320,5320,5310,16
|
|
20240328,151800,103591990,5310,5310,5310,5310,20
|
|
20240328,151700,103485790,5320,5330,5330,5320,10
|
|
20240328,151600,103432580,5330,5330,5330,5330,6
|
|
20240328,151500,103400600,5330,5330,5330,5330,0
|
|
20240328,151400,103400600,5330,5330,5330,5330,56
|
|
20240328,151300,103102120,5330,5320,5330,5320,54
|
|
20240328,151200,102814830,5320,5320,5330,5320,162
|
|
20240328,151100,101952980,5320,5310,5320,5310,31
|
|
20240328,151000,101788100,5310,5310,5310,5310,12
|
|
20240328,150900,101724380,5320,5320,5320,5320,0
|
|
20240328,150800,101724380,5320,5320,5320,5320,0
|
|
20240328,150700,101724380,5320,5320,5320,5320,0
|
|
20240328,150600,101724380,5320,5320,5320,5320,0
|
|
20240328,150500,101724380,5320,5320,5320,5320,0
|
|
20240328,150400,101724380,5320,5320,5320,5320,0
|
|
20240328,150300,101724380,5320,5320,5320,5320,24
|
|
20240328,150200,101596700,5320,5320,5320,5320,1
|
|
20240328,150100,101591380,5340,5340,5340,5340,0
|
|
20240328,150000,101591380,5340,5340,5340,5340,0
|
|
20240328,145900,101591380,5340,5340,5340,5340,0
|
|
20240328,145800,101591380,5340,5340,5340,5340,0
|
|
20240328,145700,101591380,5340,5340,5340,5340,0
|
|
20240328,145600,101591380,5340,5340,5340,5340,0
|
|
20240328,145500,101591380,5340,5310,5340,5310,51
|
|
20240328,145400,101320540,5310,5310,5310,5310,0
|
|
20240328,145300,101320540,5310,5310,5310,5310,170
|
|
20240328,145200,100417840,5310,5310,5310,5310,0
|
|
20240328,145100,100417840,5310,5310,5310,5310,1
|
|
20240328,145000,100412530,5350,5350,5350,5350,0
|
|
20240328,144900,100412530,5350,5340,5350,5340,307
|
|
20240328,144800,98772490,5340,5320,5340,5320,500
|
|
20240328,144700,96107010,5320,5310,5320,5310,20
|
|
20240328,144600,96000750,5300,5300,5310,5300,228
|
|
20240328,144500,94791350,5290,5290,5290,5290,20
|
|
20240328,144400,94685550,5290,5290,5290,5290,0
|
|
20240328,144300,94685550,5290,5290,5290,5290,0
|
|
20240328,144200,94685550,5290,5290,5290,5290,0
|
|
20240328,144100,94685550,5290,5290,5290,5290,1
|
|
20240328,144000,94680260,5290,5290,5290,5290,0
|
|
20240328,143900,94680260,5290,5290,5290,5290,0
|
|
20240328,143800,94680260,5290,5290,5290,5290,0
|
|
20240328,143700,94680260,5290,5290,5290,5290,16
|
|
20240328,143600,94595620,5280,5280,5280,5280,0
|
|
20240328,143500,94595620,5280,5280,5280,5280,0
|
|
20240328,143400,94595620,5280,5280,5280,5280,0
|
|
20240328,143300,94595620,5280,5280,5280,5280,0
|
|
20240328,143200,94595620,5280,5280,5280,5280,0
|
|
20240328,143100,94595620,5280,5280,5280,5280,0
|
|
20240328,143000,94595620,5280,5280,5280,5280,5
|
|
20240328,142900,94569220,5290,5290,5290,5290,10
|
|
20240328,142800,94516320,5310,5300,5310,5280,402
|
|
20240328,142700,92392910,5290,5290,5290,5290,0
|
|
20240328,142600,92392910,5290,5290,5290,5290,20
|
|
20240328,142500,92287110,5290,5290,5290,5290,0
|
|
20240328,142400,92287110,5290,5290,5290,5290,388
|
|
20240328,142300,90234590,5300,5290,5300,5290,526
|
|
20240328,142200,87451870,5290,5290,5290,5290,1
|
|
20240328,142100,87446580,5310,5310,5310,5310,5
|
|
20240328,142000,87420030,5310,5310,5310,5310,1
|
|
20240328,141900,87414720,5290,5290,5290,5290,0
|
|
20240328,141800,87414720,5290,5290,5290,5290,1
|
|
20240328,141700,87409430,5310,5310,5310,5310,0
|
|
20240328,141600,87409430,5310,5310,5310,5310,0
|
|
20240328,141500,87409430,5310,5310,5310,5310,0
|
|
20240328,141400,87409430,5310,5310,5310,5310,0
|
|
20240328,141300,87409430,5310,5290,5310,5290,2
|
|
20240328,141200,87398830,5290,5290,5290,5290,0
|
|
20240328,141100,87398830,5290,5290,5290,5290,0
|
|
20240328,141000,87398830,5290,5290,5290,5290,25
|
|
20240328,140900,87266580,5290,5290,5290,5290,20
|
|
20240328,140800,87160780,5290,5290,5290,5290,30
|
|
20240328,140700,87002080,5310,5310,5310,5310,0
|
|
20240328,140600,87002080,5310,5310,5310,5310,50
|
|
20240328,140500,86736580,5330,5330,5330,5330,0
|
|
20240328,140400,86736580,5330,5330,5330,5330,0
|
|
20240328,140300,86736580,5330,5330,5330,5330,3
|
|
20240328,140200,86720590,5330,5300,5330,5300,402
|
|
20240328,140100,84578620,5290,5290,5290,5290,6
|
|
20240328,140000,84546880,5280,5280,5280,5280,0
|
|
20240328,135900,84546880,5280,5280,5280,5280,0
|
|
20240328,135800,84546880,5280,5290,5290,5280,20
|
|
20240328,135700,84441170,5280,5280,5280,5280,0
|
|
20240328,135600,84441170,5280,5280,5280,5280,0
|
|
20240328,135500,84441170,5280,5280,5280,5280,0
|
|
20240328,135400,84441170,5280,5290,5290,5280,173
|
|
20240328,135300,83526460,5300,5300,5300,5300,20
|
|
20240328,135200,83420460,5300,5300,5300,5300,1
|
|
20240328,135100,83415160,5300,5300,5300,5300,0
|
|
20240328,135000,83415160,5300,5300,5300,5300,0
|
|
20240328,134900,83415160,5300,5300,5300,5300,0
|
|
20240328,134800,83415160,5300,5300,5300,5300,0
|
|
20240328,134700,83415160,5300,5300,5300,5300,5
|
|
20240328,134600,83388660,5300,5300,5300,5300,0
|
|
20240328,134500,83388660,5300,5300,5300,5300,0
|
|
20240328,134400,83388660,5300,5300,5300,5300,0
|
|
20240328,134300,83388660,5300,5300,5300,5300,20
|
|
20240328,134200,83282660,5300,5300,5300,5300,0
|
|
20240328,134100,83282660,5300,5300,5300,5300,0
|
|
20240328,134000,83282660,5300,5300,5300,5300,0
|
|
20240328,133900,83282660,5300,5300,5300,5300,0
|
|
20240328,133800,83282660,5300,5290,5300,5290,540
|
|
20240328,133700,80421390,5280,5290,5290,5280,787
|
|
20240328,133600,76259780,5290,5290,5290,5290,275
|
|
20240328,133500,74805030,5290,5290,5290,5290,0
|
|
20240328,133400,74805030,5290,5290,5290,5290,0
|
|
20240328,133300,74805030,5290,5290,5290,5290,1500
|
|
20240328,133200,66870030,5290,5290,5290,5290,425
|
|
20240328,133100,64621780,5300,5300,5300,5300,0
|
|
20240328,133000,64621780,5300,5300,5300,5300,0
|
|
20240328,132900,64621780,5300,5300,5300,5300,0
|
|
20240328,132800,64621780,5300,5300,5300,5300,0
|
|
20240328,132700,64621780,5300,5300,5300,5300,0
|
|
20240328,132600,64621780,5300,5300,5300,5300,0
|
|
20240328,132500,64621780,5300,5300,5300,5300,512
|
|
20240328,132400,61908180,5300,5300,5300,5300,531
|
|
20240328,132300,59093880,5300,5300,5300,5300,0
|
|
20240328,132200,59093880,5300,5310,5310,5300,996
|
|
20240328,132100,53811140,5310,5320,5320,5310,150
|
|
20240328,132000,53013640,5310,5310,5310,5310,0
|
|
20240328,131900,53013640,5310,5310,5310,5310,0
|
|
20240328,131800,53013640,5310,5310,5310,5310,100
|
|
20240328,131700,52482640,5310,5310,5310,5310,0
|
|
20240328,131600,52482640,5310,5310,5310,5310,0
|
|
20240328,131500,52482640,5310,5310,5310,5310,0
|
|
20240328,131400,52482640,5310,5310,5310,5310,0
|
|
20240328,131300,52482640,5310,5310,5310,5310,0
|
|
20240328,131200,52482640,5310,5310,5310,5310,0
|
|
20240328,131100,52482640,5310,5310,5310,5310,16
|
|
20240328,131000,52397680,5310,5310,5310,5310,0
|
|
20240328,130900,52397680,5310,5310,5310,5310,16
|
|
20240328,130800,52312720,5330,5330,5330,5330,0
|
|
20240328,130700,52312720,5330,5330,5330,5330,0
|
|
20240328,130600,52312720,5330,5330,5330,5330,0
|
|
20240328,130500,52312720,5330,5330,5330,5330,0
|
|
20240328,130400,52312720,5330,5330,5330,5330,0
|
|
20240328,130300,52312720,5330,5330,5330,5330,0
|
|
20240328,130200,52312720,5330,5310,5330,5310,795
|
|
20240328,130100,48079520,5310,5310,5310,5310,0
|
|
20240328,130000,48079520,5310,5310,5310,5310,0
|
|
20240328,125900,48079520,5310,5310,5310,5310,0
|
|
20240328,125800,48079520,5310,5310,5310,5310,94
|
|
20240328,125700,47580380,5310,5310,5310,5310,7
|
|
20240328,125600,47543210,5310,5310,5310,5310,254
|
|
20240328,125500,46194470,5320,5320,5320,5320,0
|
|
20240328,125400,46194470,5320,5320,5320,5320,0
|
|
20240328,125300,46194470,5320,5320,5320,5320,0
|
|
20240328,125200,46194470,5320,5320,5320,5320,0
|
|
20240328,125100,46194470,5320,5320,5320,5320,0
|
|
20240328,125000,46194470,5320,5320,5320,5320,151
|
|
20240328,124900,45391150,5320,5320,5320,5320,1
|
|
20240328,124800,45385830,5310,5310,5310,5310,21
|
|
20240328,124700,45274320,5310,5310,5310,5310,0
|
|
20240328,124600,45274320,5310,5310,5310,5310,0
|
|
20240328,124500,45274320,5310,5320,5320,5310,403
|
|
20240328,124400,43130670,5330,5330,5330,5330,0
|
|
20240328,124300,43130670,5330,5330,5330,5330,0
|
|
20240328,124200,43130670,5330,5330,5330,5330,0
|
|
20240328,124100,43130670,5330,5330,5330,5330,11
|
|
20240328,124000,43072040,5330,5330,5330,5330,1
|
|
20240328,123900,43066710,5320,5320,5320,5320,0
|
|
20240328,123800,43066710,5320,5320,5320,5320,0
|
|
20240328,123700,43066710,5320,5320,5320,5320,0
|
|
20240328,123600,43066710,5320,5320,5320,5320,0
|
|
20240328,123500,43066710,5320,5320,5320,5320,0
|
|
20240328,123400,43066710,5320,5320,5320,5320,0
|
|
20240328,123300,43066710,5320,5340,5340,5320,183
|
|
20240328,123200,42091090,5330,5330,5330,5330,53
|
|
20240328,123100,41808600,5320,5320,5320,5320,1
|
|
20240328,123000,41803280,5330,5330,5330,5330,0
|
|
20240328,122900,41803280,5330,5330,5330,5330,0
|
|
20240328,122800,41803280,5330,5330,5330,5330,0
|
|
20240328,122700,41803280,5330,5330,5330,5330,1
|
|
20240328,122600,41797950,5320,5320,5320,5320,3
|
|
20240328,122500,41781990,5330,5330,5330,5330,0
|
|
20240328,122400,41781990,5330,5330,5330,5330,0
|
|
20240328,122300,41781990,5330,5330,5330,5330,1
|
|
20240328,122200,41776660,5330,5330,5330,5330,1
|
|
20240328,122100,41771330,5320,5330,5330,5320,6
|
|
20240328,122000,41739400,5330,5330,5330,5330,0
|
|
20240328,121900,41739400,5330,5330,5330,5330,0
|
|
20240328,121800,41739400,5330,5330,5330,5320,50
|
|
20240328,121700,41473380,5320,5320,5320,5320,532
|
|
20240328,121600,38643140,5320,5320,5320,5320,6
|
|
20240328,121500,38611220,5320,5320,5320,5320,0
|
|
20240328,121400,38611220,5320,5320,5320,5320,0
|
|
20240328,121300,38611220,5320,5330,5330,5320,22
|
|
20240328,121200,38493980,5320,5320,5320,5320,0
|
|
20240328,121100,38493980,5320,5320,5320,5320,0
|
|
20240328,121000,38493980,5320,5320,5320,5320,0
|
|
20240328,120900,38493980,5320,5320,5320,5320,0
|
|
20240328,120800,38493980,5320,5320,5320,5320,31
|
|
20240328,120700,38329060,5310,5310,5310,5310,20
|
|
20240328,120600,38222860,5310,5310,5310,5310,0
|
|
20240328,120500,38222860,5310,5310,5310,5310,0
|
|
20240328,120400,38222860,5310,5310,5310,5310,0
|
|
20240328,120300,38222860,5310,5310,5310,5310,0
|
|
20240328,120200,38222860,5310,5320,5320,5310,371
|
|
20240328,120100,36252140,5330,5330,5330,5330,0
|
|
20240328,120000,36252140,5330,5330,5330,5330,0
|
|
20240328,115900,36252140,5330,5330,5330,5330,15
|
|
20240328,115800,36172190,5320,5320,5320,5320,29
|
|
20240328,115700,36017910,5310,5320,5320,5310,216
|
|
20240328,115600,34870940,5310,5310,5310,5310,0
|
|
20240328,115500,34870940,5310,5310,5310,5310,0
|
|
20240328,115400,34870940,5310,5310,5310,5310,0
|
|
20240328,115300,34870940,5310,5310,5310,5310,103
|
|
20240328,115200,34324010,5310,5310,5310,5310,0
|
|
20240328,115100,34324010,5310,5310,5310,5310,167
|
|
20240328,115000,33437240,5310,5310,5310,5310,0
|
|
20240328,114900,33437240,5310,5310,5310,5310,0
|
|
20240328,114800,33437240,5310,5310,5310,5310,0
|
|
20240328,114700,33437240,5310,5310,5310,5310,0
|
|
20240328,114600,33437240,5310,5310,5310,5310,0
|
|
20240328,114500,33437240,5310,5310,5310,5310,0
|
|
20240328,114400,33437240,5310,5310,5310,5310,6
|
|
20240328,114300,33405380,5310,5310,5310,5310,0
|
|
20240328,114200,33405380,5310,5310,5310,5310,0
|
|
20240328,114100,33405380,5310,5310,5310,5310,0
|
|
20240328,114000,33405380,5310,5310,5310,5310,0
|
|
20240328,113900,33405380,5310,5310,5310,5310,0
|
|
20240328,113800,33405380,5310,5310,5310,5310,0
|
|
20240328,113700,33405380,5310,5310,5310,5310,2
|
|
20240328,113600,33394760,5310,5310,5310,5310,0
|
|
20240328,113500,33394760,5310,5310,5310,5310,0
|
|
20240328,113400,33394760,5310,5310,5310,5310,0
|
|
20240328,113300,33394760,5310,5310,5310,5310,0
|
|
20240328,113200,33394760,5310,5310,5310,5310,0
|
|
20240328,113100,33394760,5310,5310,5310,5310,0
|
|
20240328,113000,33394760,5310,5310,5310,5310,10
|
|
20240328,112900,33341660,5310,5310,5310,5310,0
|
|
20240328,112800,33341660,5310,5310,5310,5310,0
|
|
20240328,112700,33341660,5310,5310,5310,5310,1
|
|
20240328,112600,33336350,5300,5300,5300,5300,0
|
|
20240328,112500,33336350,5300,5310,5310,5300,261
|
|
20240328,112400,31950580,5310,5310,5310,5310,1
|
|
20240328,112300,31945270,5310,5310,5310,5310,0
|
|
20240328,112200,31945270,5310,5310,5310,5310,0
|
|
20240328,112100,31945270,5310,5310,5310,5310,0
|
|
20240328,112000,31945270,5310,5330,5330,5310,25
|
|
20240328,111900,31812270,5320,5320,5320,5320,79
|
|
20240328,111800,31391990,5320,5320,5320,5320,0
|
|
20240328,111700,31391990,5320,5320,5320,5320,1
|
|
20240328,111600,31386670,5320,5320,5320,5320,60
|
|
20240328,111500,31067470,5320,5320,5320,5320,1
|
|
20240328,111400,31062150,5320,5320,5320,5320,0
|
|
20240328,111300,31062150,5320,5320,5320,5320,1
|
|
20240328,111200,31056830,5310,5310,5310,5310,0
|
|
20240328,111100,31056830,5310,5310,5310,5310,45
|
|
20240328,111000,30817880,5310,5310,5310,5310,4
|
|
20240328,110900,30796640,5310,5310,5310,5310,1
|
|
20240328,110800,30791330,5320,5320,5320,5320,0
|
|
20240328,110700,30791330,5320,5320,5320,5320,0
|
|
20240328,110600,30791330,5320,5320,5320,5320,1
|
|
20240328,110500,30786010,5320,5320,5320,5320,1
|
|
20240328,110400,30780690,5290,5270,5300,5270,1630
|
|
20240328,110300,22149110,5270,5270,5270,5270,70
|
|
20240328,110200,21780210,5270,5270,5270,5270,0
|
|
20240328,110100,21780210,5270,5270,5270,5270,0
|
|
20240328,110000,21780210,5270,5270,5270,5270,0
|
|
20240328,105900,21780210,5270,5270,5270,5270,0
|
|
20240328,105800,21780210,5270,5280,5280,5270,471
|
|
20240328,105700,19293590,5290,5290,5290,5290,0
|
|
20240328,105600,19293590,5290,5290,5290,5290,0
|
|
20240328,105500,19293590,5290,5290,5290,5290,1
|
|
20240328,105400,19288300,5280,5280,5280,5280,33
|
|
20240328,105300,19114060,5280,5280,5280,5280,0
|
|
20240328,105200,19114060,5280,5280,5280,5280,212
|
|
20240328,105100,17994700,5280,5280,5280,5280,0
|
|
20240328,105000,17994700,5280,5280,5280,5280,0
|
|
20240328,104900,17994700,5280,5280,5280,5280,0
|
|
20240328,104800,17994700,5280,5280,5280,5280,0
|
|
20240328,104700,17994700,5280,5280,5280,5280,0
|
|
20240328,104600,17994700,5280,5280,5280,5280,0
|
|
20240328,104500,17994700,5280,5290,5290,5280,194
|
|
20240328,104400,16968590,5290,5290,5290,5290,0
|
|
20240328,104300,16968590,5290,5290,5290,5290,100
|
|
20240328,104200,16439590,5290,5290,5290,5290,0
|
|
20240328,104100,16439590,5290,5300,5300,5290,526
|
|
20240328,104000,13652050,5300,5300,5300,5300,1
|
|
20240328,103900,13646750,5300,5300,5300,5300,0
|
|
20240328,103800,13646750,5300,5300,5300,5300,0
|
|
20240328,103700,13646750,5300,5300,5300,5300,1
|
|
20240328,103600,13641450,5290,5290,5290,5290,0
|
|
20240328,103500,13641450,5290,5290,5290,5290,0
|
|
20240328,103400,13641450,5290,5290,5290,5290,0
|
|
20240328,103300,13641450,5290,5290,5290,5290,0
|
|
20240328,103200,13641450,5290,5290,5290,5290,0
|
|
20240328,103100,13641450,5290,5290,5290,5290,0
|
|
20240328,103000,13641450,5290,5290,5290,5290,527
|
|
20240328,102900,10853620,5290,5290,5290,5290,0
|
|
20240328,102800,10853620,5290,5290,5290,5290,1
|
|
20240328,102700,10848330,5300,5300,5300,5300,0
|
|
20240328,102600,10848330,5300,5300,5300,5300,0
|
|
20240328,102500,10848330,5300,5300,5300,5300,1
|
|
20240328,102400,10843030,5280,5290,5290,5280,70
|
|
20240328,102300,10472760,5280,5280,5280,5280,0
|
|
20240328,102200,10472760,5280,5290,5290,5280,21
|
|
20240328,102100,10361680,5290,5290,5290,5290,1
|
|
20240328,102000,10356390,5280,5280,5280,5280,0
|
|
20240328,101900,10356390,5280,5280,5280,5280,104
|
|
20240328,101800,9807270,5280,5280,5280,5280,20
|
|
20240328,101700,9701670,5290,5290,5290,5290,0
|
|
20240328,101600,9701670,5290,5290,5290,5290,0
|
|
20240328,101500,9701670,5290,5290,5290,5290,0
|
|
20240328,101400,9701670,5290,5290,5290,5290,1
|
|
20240328,101300,9696380,5280,5290,5290,5280,47
|
|
20240328,101200,9448210,5300,5300,5300,5300,0
|
|
20240328,101100,9448210,5300,5300,5300,5300,0
|
|
20240328,101000,9448210,5300,5300,5300,5300,0
|
|
20240328,100900,9448210,5300,5300,5300,5300,0
|
|
20240328,100800,9448210,5300,5300,5300,5300,0
|
|
20240328,100700,9448210,5300,5300,5300,5300,0
|
|
20240328,100600,9448210,5300,5300,5300,5300,0
|
|
20240328,100500,9448210,5300,5300,5300,5300,0
|
|
20240328,100400,9448210,5300,5300,5300,5300,0
|
|
20240328,100300,9448210,5300,5300,5300,5300,0
|
|
20240328,100200,9448210,5300,5300,5300,5300,0
|
|
20240328,100100,9448210,5300,5300,5300,5300,1
|
|
20240328,100000,9442910,5300,5300,5300,5300,2
|
|
20240328,095900,9432310,5300,5300,5300,5300,4
|
|
20240328,095800,9411110,5300,5300,5300,5300,1
|
|
20240328,095700,9405810,5300,5300,5300,5300,0
|
|
20240328,095600,9405810,5300,5300,5300,5300,13
|
|
20240328,095500,9336910,5300,5300,5300,5300,1
|
|
20240328,095400,9331610,5300,5300,5300,5300,2
|
|
20240328,095300,9321010,5300,5300,5300,5300,0
|
|
20240328,095200,9321010,5300,5300,5300,5300,2
|
|
20240328,095100,9310410,5300,5300,5300,5300,1
|
|
20240328,095000,9305110,5300,5300,5300,5300,1
|
|
20240328,094900,9299810,5300,5300,5300,5300,0
|
|
20240328,094800,9299810,5300,5300,5300,5300,12
|
|
20240328,094700,9236210,5300,5300,5300,5300,1
|
|
20240328,094600,9230910,5300,5300,5300,5300,1
|
|
20240328,094500,9225610,5280,5280,5280,5280,0
|
|
20240328,094400,9225610,5280,5290,5290,5280,314
|
|
20240328,094300,7564720,5300,5300,5300,5300,3
|
|
20240328,094200,7548820,5310,5310,5310,5310,1
|
|
20240328,094100,7543510,5310,5310,5310,5310,2
|
|
20240328,094000,7532890,5310,5310,5310,5310,1
|
|
20240328,093900,7527580,5310,5310,5310,5310,1
|
|
20240328,093800,7522270,5300,5310,5310,5300,21
|
|
20240328,093700,7410960,5310,5310,5310,5310,1
|
|
20240328,093600,7405650,5310,5320,5320,5310,2
|
|
20240328,093500,7395020,5300,5310,5310,5300,107
|
|
20240328,093400,6827910,5320,5320,5320,5320,1
|
|
20240328,093300,6822590,5320,5320,5320,5320,1
|
|
20240328,093200,6817270,5320,5320,5320,5320,1
|
|
20240328,093100,6811950,5310,5320,5320,5310,9
|
|
20240328,093000,6764150,5320,5310,5320,5310,2
|
|
20240328,092900,6753520,5310,5310,5310,5310,4
|
|
20240328,092800,6732280,5320,5320,5320,5320,1
|
|
20240328,092700,6726960,5320,5320,5320,5320,1
|
|
20240328,092600,6721640,5320,5320,5320,5320,1
|
|
20240328,092500,6716320,5320,5310,5320,5310,8
|
|
20240328,092400,6673830,5320,5320,5320,5320,36
|
|
20240328,092300,6482310,5320,5310,5320,5310,100
|
|
20240328,092200,5951200,5310,5310,5310,5310,1
|
|
20240328,092100,5945890,5310,5310,5310,5310,1
|
|
20240328,092000,5940580,5310,5310,5310,5310,2
|
|
20240328,091900,5929960,5310,5310,5310,5310,1
|
|
20240328,091800,5924650,5310,5310,5310,5310,3
|
|
20240328,091700,5908720,5310,5310,5310,5310,1
|
|
20240328,091600,5903410,5320,5320,5320,5320,10
|
|
20240328,091500,5850210,5320,5320,5320,5320,1
|
|
20240328,091400,5844890,5320,5310,5320,5310,51
|
|
20240328,091300,5573580,5310,5310,5310,5310,1
|
|
20240328,091200,5568270,5320,5320,5320,5320,0
|
|
20240328,091100,5568270,5320,5320,5320,5320,0
|
|
20240328,091000,5568270,5320,5320,5320,5320,1
|
|
20240328,090900,5562950,5290,5290,5290,5290,123
|
|
20240328,090800,4912280,5280,5280,5280,5280,16
|
|
20240328,090700,4827800,5290,5290,5290,5290,0
|
|
20240328,090600,4827800,5290,5290,5290,5290,0
|
|
20240328,090500,4827800,5290,5290,5290,5290,100
|
|
20240328,090400,4298800,5320,5320,5320,5320,0
|
|
20240328,090300,4298800,5320,5300,5320,5300,5
|
|
20240328,090200,4272280,5300,5300,5300,5300,0
|
|
20240328,090100,4272280,5300,5290,5310,5290,55
|
|
20240328,090000,3981240,5290,5280,5290,5280,754
|