668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,200500,92969210,5310,5310,5310,5310,58
|
|
20240326,200400,92969210,5310,5310,5310,5310,0
|
|
20240326,200300,92969210,5310,5310,5310,5310,0
|
|
20240326,200200,92969210,5310,5310,5310,5310,0
|
|
20240326,200100,92969210,5310,5310,5310,5310,0
|
|
20240326,200000,92969210,5310,5310,5310,5310,0
|
|
20240326,195900,92969210,5310,5310,5310,5310,0
|
|
20240326,195800,92969210,5310,5310,5310,5310,0
|
|
20240326,195700,92969210,5310,5310,5310,5310,0
|
|
20240326,195600,92969210,5310,5310,5310,5310,0
|
|
20240326,195500,92969210,5310,5310,5310,5310,0
|
|
20240326,195400,92969210,5310,5310,5310,5310,0
|
|
20240326,195300,92969210,5310,5310,5310,5310,0
|
|
20240326,195200,92969210,5310,5310,5310,5310,0
|
|
20240326,195100,92969210,5310,5310,5310,5310,0
|
|
20240326,195000,92969210,5310,5310,5310,5310,0
|
|
20240326,194900,92969210,5310,5310,5310,5310,0
|
|
20240326,194800,92969210,5310,5310,5310,5310,0
|
|
20240326,194700,92969210,5310,5310,5310,5310,0
|
|
20240326,194600,92969210,5310,5310,5310,5310,0
|
|
20240326,194500,92969210,5310,5310,5310,5310,0
|
|
20240326,194400,92969210,5310,5310,5310,5310,0
|
|
20240326,194300,92969210,5310,5310,5310,5310,0
|
|
20240326,194200,92969210,5310,5310,5310,5310,0
|
|
20240326,194100,92969210,5310,5310,5310,5310,0
|
|
20240326,194000,92969210,5310,5310,5310,5310,0
|
|
20240326,193900,92969210,5310,5310,5310,5310,0
|
|
20240326,193800,92969210,5310,5310,5310,5310,0
|
|
20240326,193700,92969210,5310,5310,5310,5310,0
|
|
20240326,193600,92969210,5310,5310,5310,5310,0
|
|
20240326,193500,92969210,5310,5310,5310,5310,58
|
|
20240326,193400,92969210,5310,5310,5310,5310,0
|
|
20240326,193300,92969210,5310,5310,5310,5310,0
|
|
20240326,193200,92969210,5310,5310,5310,5310,0
|
|
20240326,193100,92969210,5310,5310,5310,5310,0
|
|
20240326,193000,92969210,5310,5310,5310,5310,0
|
|
20240326,192900,92969210,5310,5310,5310,5310,0
|
|
20240326,192800,92969210,5310,5310,5310,5310,0
|
|
20240326,192700,92969210,5310,5310,5310,5310,0
|
|
20240326,192600,92969210,5310,5310,5310,5310,0
|
|
20240326,192500,92969210,5310,5310,5310,5310,0
|
|
20240326,192400,92969210,5310,5310,5310,5310,0
|
|
20240326,192300,92969210,5310,5310,5310,5310,0
|
|
20240326,192200,92969210,5310,5310,5310,5310,0
|
|
20240326,192100,92969210,5310,5310,5310,5310,0
|
|
20240326,192000,92969210,5310,5310,5310,5310,0
|
|
20240326,191900,92969210,5310,5310,5310,5310,0
|
|
20240326,191800,92969210,5310,5310,5310,5310,0
|
|
20240326,191700,92969210,5310,5310,5310,5310,0
|
|
20240326,191600,92969210,5310,5310,5310,5310,0
|
|
20240326,191500,92969210,5310,5310,5310,5310,0
|
|
20240326,191400,92969210,5310,5310,5310,5310,0
|
|
20240326,191300,92969210,5310,5310,5310,5310,0
|
|
20240326,191200,92969210,5310,5310,5310,5310,0
|
|
20240326,191100,92969210,5310,5310,5310,5310,0
|
|
20240326,191000,92969210,5310,5310,5310,5310,0
|
|
20240326,190900,92969210,5310,5310,5310,5310,0
|
|
20240326,190800,92969210,5310,5310,5310,5310,0
|
|
20240326,190700,92969210,5310,5310,5310,5310,0
|
|
20240326,190600,92969210,5310,5310,5310,5310,0
|
|
20240326,190500,92969210,5310,5310,5310,5310,58
|
|
20240326,190400,92969210,5310,5310,5310,5310,0
|
|
20240326,190300,92969210,5310,5310,5310,5310,0
|
|
20240326,190200,92969210,5310,5310,5310,5310,0
|
|
20240326,190100,92969210,5310,5310,5310,5310,0
|
|
20240326,190000,92969210,5310,5310,5310,5310,0
|
|
20240326,185900,92969210,5310,5310,5310,5310,0
|
|
20240326,185800,92969210,5310,5310,5310,5310,0
|
|
20240326,185700,92969210,5310,5310,5310,5310,0
|
|
20240326,185600,92969210,5310,5310,5310,5310,0
|
|
20240326,185500,92969210,5310,5310,5310,5310,0
|
|
20240326,185400,92969210,5310,5310,5310,5310,0
|
|
20240326,185300,92969210,5310,5310,5310,5310,0
|
|
20240326,185200,92969210,5310,5310,5310,5310,0
|
|
20240326,185100,92969210,5310,5310,5310,5310,0
|
|
20240326,185000,92969210,5310,5310,5310,5310,0
|
|
20240326,184900,92969210,5310,5310,5310,5310,0
|
|
20240326,184800,92969210,5310,5310,5310,5310,0
|
|
20240326,184700,92969210,5310,5310,5310,5310,0
|
|
20240326,184600,92969210,5310,5310,5310,5310,0
|
|
20240326,184500,92969210,5310,5310,5310,5310,0
|
|
20240326,184400,92969210,5310,5310,5310,5310,0
|
|
20240326,184300,92969210,5310,5310,5310,5310,0
|
|
20240326,184200,92969210,5310,5310,5310,5310,0
|
|
20240326,184100,92969210,5310,5310,5310,5310,0
|
|
20240326,184000,92969210,5310,5310,5310,5310,0
|
|
20240326,183900,92969210,5310,5310,5310,5310,0
|
|
20240326,183800,92969210,5310,5310,5310,5310,0
|
|
20240326,183700,92969210,5310,5310,5310,5310,0
|
|
20240326,183600,92969210,5310,5310,5310,5310,0
|
|
20240326,183500,92969210,5310,5310,5310,5310,58
|
|
20240326,183400,92969210,5310,5310,5310,5310,0
|
|
20240326,183300,92969210,5310,5310,5310,5310,0
|
|
20240326,183200,92969210,5310,5310,5310,5310,0
|
|
20240326,183100,92969210,5310,5310,5310,5310,0
|
|
20240326,183000,92969210,5310,5310,5310,5310,0
|
|
20240326,182900,92969210,5310,5310,5310,5310,0
|
|
20240326,182800,92969210,5310,5310,5310,5310,0
|
|
20240326,182700,92969210,5310,5310,5310,5310,0
|
|
20240326,182600,92969210,5310,5310,5310,5310,0
|
|
20240326,182500,92969210,5310,5310,5310,5310,0
|
|
20240326,182400,92969210,5310,5310,5310,5310,0
|
|
20240326,182300,92969210,5310,5310,5310,5310,0
|
|
20240326,182200,92969210,5310,5310,5310,5310,0
|
|
20240326,182100,92969210,5310,5310,5310,5310,0
|
|
20240326,182000,92969210,5310,5310,5310,5310,0
|
|
20240326,181900,92969210,5310,5310,5310,5310,0
|
|
20240326,181800,92969210,5310,5310,5310,5310,0
|
|
20240326,181700,92969210,5310,5310,5310,5310,0
|
|
20240326,181600,92969210,5310,5310,5310,5310,0
|
|
20240326,181500,92969210,5310,5310,5310,5310,0
|
|
20240326,181400,92969210,5310,5310,5310,5310,0
|
|
20240326,181300,92969210,5310,5310,5310,5310,0
|
|
20240326,181200,92969210,5310,5310,5310,5310,0
|
|
20240326,181100,92969210,5310,5310,5310,5310,0
|
|
20240326,181000,92969210,5310,5310,5310,5310,0
|
|
20240326,180900,92969210,5310,5310,5310,5310,0
|
|
20240326,180800,92969210,5310,5310,5310,5310,0
|
|
20240326,180700,92969210,5310,5310,5310,5310,0
|
|
20240326,180600,92969210,5310,5310,5310,5310,0
|
|
20240326,180500,92969210,5310,5310,5310,5310,58
|
|
20240326,180400,92969210,5310,5310,5310,5310,0
|
|
20240326,180300,92969210,5310,5310,5310,5310,0
|
|
20240326,180200,92969210,5310,5310,5310,5310,0
|
|
20240326,180100,92969210,5310,5310,5310,5310,0
|
|
20240326,180000,92969210,5310,5310,5310,5310,0
|
|
20240326,175900,92969210,5310,5310,5310,5310,0
|
|
20240326,175800,92969210,5310,5310,5310,5310,0
|
|
20240326,175700,92969210,5310,5310,5310,5310,0
|
|
20240326,175600,92969210,5310,5310,5310,5310,0
|
|
20240326,175500,92969210,5310,5310,5310,5310,0
|
|
20240326,175400,92969210,5310,5310,5310,5310,0
|
|
20240326,175300,92969210,5310,5310,5310,5310,0
|
|
20240326,175200,92969210,5310,5310,5310,5310,0
|
|
20240326,175100,92969210,5310,5310,5310,5310,0
|
|
20240326,175000,92969210,5310,5310,5310,5310,0
|
|
20240326,174900,92969210,5310,5310,5310,5310,0
|
|
20240326,174800,92969210,5310,5310,5310,5310,0
|
|
20240326,174700,92969210,5310,5310,5310,5310,0
|
|
20240326,174600,92969210,5310,5310,5310,5310,0
|
|
20240326,174500,92969210,5310,5310,5310,5310,0
|
|
20240326,174400,92969210,5310,5310,5310,5310,0
|
|
20240326,174300,92969210,5310,5310,5310,5310,0
|
|
20240326,174200,92969210,5310,5310,5310,5310,0
|
|
20240326,174100,92969210,5310,5310,5310,5310,0
|
|
20240326,174000,92969210,5310,5310,5310,5310,0
|
|
20240326,173900,92969210,5310,5310,5310,5310,0
|
|
20240326,173800,92969210,5310,5310,5310,5310,0
|
|
20240326,173700,92969210,5310,5310,5310,5310,0
|
|
20240326,173600,92969210,5310,5310,5310,5310,0
|
|
20240326,173500,92969210,5310,5310,5310,5310,58
|
|
20240326,173400,92969210,5310,5310,5310,5310,0
|
|
20240326,173300,92969210,5310,5310,5310,5310,0
|
|
20240326,173200,92969210,5310,5310,5310,5310,0
|
|
20240326,173100,92969210,5310,5310,5310,5310,0
|
|
20240326,173000,92969210,5310,5310,5310,5310,0
|
|
20240326,172900,92969210,5310,5310,5310,5310,0
|
|
20240326,172800,92969210,5310,5310,5310,5310,0
|
|
20240326,172700,92969210,5310,5310,5310,5310,0
|
|
20240326,172600,92969210,5310,5310,5310,5310,0
|
|
20240326,172500,92969210,5310,5310,5310,5310,0
|
|
20240326,172400,92969210,5310,5310,5310,5310,0
|
|
20240326,172300,92969210,5310,5310,5310,5310,0
|
|
20240326,172200,92969210,5310,5310,5310,5310,0
|
|
20240326,172100,92969210,5310,5310,5310,5310,0
|
|
20240326,172000,92969210,5310,5310,5310,5310,0
|
|
20240326,171900,92969210,5310,5310,5310,5310,0
|
|
20240326,171800,92969210,5310,5310,5310,5310,0
|
|
20240326,171700,92969210,5310,5310,5310,5310,0
|
|
20240326,171600,92969210,5310,5310,5310,5310,0
|
|
20240326,171500,92969210,5310,5310,5310,5310,0
|
|
20240326,171400,92969210,5310,5310,5310,5310,0
|
|
20240326,171300,92969210,5310,5310,5310,5310,0
|
|
20240326,171200,92969210,5310,5310,5310,5310,0
|
|
20240326,171100,92969210,5310,5310,5310,5310,0
|
|
20240326,171000,92969210,5310,5310,5310,5310,0
|
|
20240326,170900,92969210,5310,5310,5310,5310,0
|
|
20240326,170800,92969210,5310,5310,5310,5310,0
|
|
20240326,170700,92969210,5310,5310,5310,5310,0
|
|
20240326,170600,92969210,5310,5310,5310,5310,0
|
|
20240326,170500,92969210,5310,5310,5310,5310,58
|
|
20240326,170400,92969210,5310,5310,5310,5310,0
|
|
20240326,170300,92969210,5310,5310,5310,5310,0
|
|
20240326,170200,92969210,5310,5310,5310,5310,0
|
|
20240326,170100,92969210,5310,5310,5310,5310,0
|
|
20240326,170000,92969210,5310,5310,5310,5310,0
|
|
20240326,165900,92969210,5310,5310,5310,5310,0
|
|
20240326,165800,92969210,5310,5310,5310,5310,0
|
|
20240326,165700,92969210,5310,5310,5310,5310,0
|
|
20240326,165600,92969210,5310,5310,5310,5310,0
|
|
20240326,165500,92969210,5310,5310,5310,5310,0
|
|
20240326,165400,92969210,5310,5310,5310,5310,0
|
|
20240326,165300,92969210,5310,5310,5310,5310,0
|
|
20240326,165200,92969210,5310,5310,5310,5310,0
|
|
20240326,165100,92969210,5310,5310,5310,5310,0
|
|
20240326,165000,92969210,5310,5310,5310,5310,0
|
|
20240326,164900,92969210,5310,5310,5310,5310,0
|
|
20240326,164800,92969210,5310,5310,5310,5310,0
|
|
20240326,164700,92969210,5310,5310,5310,5310,0
|
|
20240326,164600,92969210,5310,5310,5310,5310,0
|
|
20240326,164500,92969210,5310,5310,5310,5310,0
|
|
20240326,164400,92969210,5310,5310,5310,5310,0
|
|
20240326,164300,92969210,5310,5310,5310,5310,0
|
|
20240326,164200,92969210,5310,5310,5310,5310,0
|
|
20240326,164100,92969210,5310,5310,5310,5310,0
|
|
20240326,164000,92969210,5310,5310,5310,5310,0
|
|
20240326,163900,92969210,5310,5310,5310,5310,0
|
|
20240326,163800,92969210,5310,5310,5310,5310,0
|
|
20240326,163700,92969210,5310,5310,5310,5310,0
|
|
20240326,163600,92969210,5310,5310,5310,5310,0
|
|
20240326,163500,92969210,5310,5310,5310,5310,58
|
|
20240326,163400,92969210,5310,5310,5310,5310,0
|
|
20240326,163300,92969210,5310,5310,5310,5310,0
|
|
20240326,163200,92969210,5310,5310,5310,5310,0
|
|
20240326,163100,92969210,5310,5310,5310,5310,0
|
|
20240326,163000,92969210,5310,5310,5310,5310,0
|
|
20240326,162900,92969210,5310,5310,5310,5310,0
|
|
20240326,162800,92969210,5310,5310,5310,5310,0
|
|
20240326,162700,92969210,5310,5310,5310,5310,0
|
|
20240326,162600,92969210,5310,5310,5310,5310,0
|
|
20240326,162500,92969210,5310,5310,5310,5310,0
|
|
20240326,162400,92969210,5310,5310,5310,5310,0
|
|
20240326,162300,92969210,5310,5310,5310,5310,0
|
|
20240326,162200,92969210,5310,5310,5310,5310,0
|
|
20240326,162100,92969210,5310,5310,5310,5310,0
|
|
20240326,162000,92969210,5310,5310,5310,5310,0
|
|
20240326,161900,92969210,5310,5310,5310,5310,0
|
|
20240326,161800,92969210,5310,5310,5310,5310,0
|
|
20240326,161700,92969210,5310,5310,5310,5310,0
|
|
20240326,161600,92969210,5310,5310,5310,5310,0
|
|
20240326,161500,92969210,5310,5310,5310,5310,0
|
|
20240326,161400,92969210,5310,5310,5310,5310,0
|
|
20240326,161300,92969210,5310,5310,5310,5310,0
|
|
20240326,161200,92969210,5310,5310,5310,5310,0
|
|
20240326,161100,92969210,5310,5310,5310,5310,0
|
|
20240326,161000,92969210,5310,5310,5310,5310,0
|
|
20240326,160900,92969210,5310,5310,5310,5310,0
|
|
20240326,160800,92969210,5310,5310,5310,5310,0
|
|
20240326,160700,92969210,5310,5310,5310,5310,0
|
|
20240326,160600,92969210,5310,5310,5310,5310,0
|
|
20240326,160500,92969210,5310,5310,5310,5310,58
|
|
20240326,160400,92969210,5310,5310,5310,5310,0
|
|
20240326,160300,92969210,5310,5310,5310,5310,0
|
|
20240326,160200,92969210,5310,5310,5310,5310,0
|
|
20240326,160100,92969210,5310,5310,5310,5310,0
|
|
20240326,160000,92969210,5310,5310,5310,5310,0
|
|
20240326,155900,92969210,5310,5310,5310,5310,0
|
|
20240326,155800,92969210,5310,5310,5310,5310,0
|
|
20240326,155700,92969210,5310,5310,5310,5310,0
|
|
20240326,155600,92969210,5310,5310,5310,5310,0
|
|
20240326,155500,92969210,5310,5310,5310,5310,0
|
|
20240326,155400,92969210,5310,5310,5310,5310,0
|
|
20240326,155300,92969210,5310,5310,5310,5310,0
|
|
20240326,155200,92969210,5310,5310,5310,5310,0
|
|
20240326,155100,92969210,5310,5310,5310,5310,0
|
|
20240326,155000,92969210,5310,5310,5310,5310,0
|
|
20240326,154900,92969210,5310,5310,5310,5310,0
|
|
20240326,154800,92969210,5310,5310,5310,5310,0
|
|
20240326,154700,92969210,5310,5310,5310,5310,0
|
|
20240326,154600,92969210,5310,5310,5310,5310,0
|
|
20240326,154500,92969210,5310,5310,5310,5310,0
|
|
20240326,154400,92969210,5310,5310,5310,5310,0
|
|
20240326,154300,92969210,5310,5310,5310,5310,0
|
|
20240326,154200,92969210,5310,5310,5310,5310,0
|
|
20240326,154100,92969210,5310,5310,5310,5310,0
|
|
20240326,154000,92969210,5310,5310,5310,5310,0
|
|
20240326,153900,92969210,5310,5310,5310,5310,0
|
|
20240326,153800,92969210,5310,5310,5310,5310,0
|
|
20240326,153700,92969210,5310,5310,5310,5310,0
|
|
20240326,153600,92969210,5310,5310,5310,5310,0
|
|
20240326,153500,92969210,5310,5310,5310,5310,58
|
|
20240326,153400,92969210,5310,5310,5310,5310,0
|
|
20240326,153300,92969210,5310,5310,5310,5310,0
|
|
20240326,153200,92969210,5310,5310,5310,5310,0
|
|
20240326,153100,92969210,5310,5310,5310,5310,0
|
|
20240326,153000,92969210,5310,5310,5310,5310,58
|
|
20240326,152900,92661230,5310,5310,5310,5310,0
|
|
20240326,152800,92661230,5310,5310,5310,5310,0
|
|
20240326,152700,92661230,5310,5310,5310,5310,0
|
|
20240326,152600,92661230,5310,5310,5310,5310,0
|
|
20240326,152500,92661230,5310,5310,5310,5310,0
|
|
20240326,152400,92661230,5310,5310,5310,5310,0
|
|
20240326,152300,92661230,5310,5310,5310,5310,0
|
|
20240326,152200,92661230,5310,5310,5310,5310,0
|
|
20240326,152100,92661230,5310,5310,5310,5310,0
|
|
20240326,152000,92661230,5310,5310,5310,5310,0
|
|
20240326,151900,92661230,5310,5310,5310,5310,0
|
|
20240326,151800,92661230,5310,5280,5310,5280,101
|
|
20240326,151700,92127920,5270,5270,5270,5270,67
|
|
20240326,151600,91774830,5260,5260,5260,5260,212
|
|
20240326,151500,90659710,5270,5270,5270,5270,0
|
|
20240326,151400,90659710,5270,5270,5270,5270,0
|
|
20240326,151300,90659710,5270,5270,5270,5270,0
|
|
20240326,151200,90659710,5270,5270,5270,5270,0
|
|
20240326,151100,90659710,5270,5270,5270,5270,1
|
|
20240326,151000,90654440,5260,5260,5260,5260,0
|
|
20240326,150900,90654440,5260,5260,5260,5260,97
|
|
20240326,150800,90144220,5270,5270,5270,5270,0
|
|
20240326,150700,90144220,5270,5270,5270,5270,0
|
|
20240326,150600,90144220,5270,5270,5270,5270,0
|
|
20240326,150500,90144220,5270,5270,5270,5270,9
|
|
20240326,150400,90096790,5270,5270,5270,5270,0
|
|
20240326,150300,90096790,5270,5270,5270,5270,0
|
|
20240326,150200,90096790,5270,5270,5270,5270,0
|
|
20240326,150100,90096790,5270,5270,5270,5270,0
|
|
20240326,150000,90096790,5270,5270,5270,5270,0
|
|
20240326,145900,90096790,5270,5270,5270,5270,3
|
|
20240326,145800,90080980,5270,5270,5270,5270,20
|
|
20240326,145700,89975580,5260,5260,5260,5260,100
|
|
20240326,145600,89449580,5260,5260,5260,5260,145
|
|
20240326,145500,88686880,5270,5270,5270,5270,0
|
|
20240326,145400,88686880,5270,5270,5270,5270,0
|
|
20240326,145300,88686880,5270,5270,5270,5270,0
|
|
20240326,145200,88686880,5270,5270,5270,5270,0
|
|
20240326,145100,88686880,5270,5270,5270,5270,0
|
|
20240326,145000,88686880,5270,5270,5270,5270,0
|
|
20240326,144900,88686880,5270,5270,5270,5270,0
|
|
20240326,144800,88686880,5270,5270,5270,5270,196
|
|
20240326,144700,87653960,5270,5270,5270,5270,0
|
|
20240326,144600,87653960,5270,5270,5270,5270,0
|
|
20240326,144500,87653960,5270,5270,5270,5270,0
|
|
20240326,144400,87653960,5270,5260,5270,5260,2
|
|
20240326,144300,87643430,5270,5270,5270,5270,5
|
|
20240326,144200,87617080,5270,5270,5270,5270,0
|
|
20240326,144100,87617080,5270,5270,5270,5270,0
|
|
20240326,144000,87617080,5270,5270,5270,5270,0
|
|
20240326,143900,87617080,5270,5270,5270,5270,8
|
|
20240326,143800,87574920,5270,5280,5280,5270,103
|
|
20240326,143700,87032080,5270,5270,5270,5270,0
|
|
20240326,143600,87032080,5270,5310,5320,5270,147
|
|
20240326,143500,86251580,5270,5260,5270,5260,890
|
|
20240326,143400,81567470,5250,5250,5250,5250,90
|
|
20240326,143300,81094970,5260,5260,5260,5260,0
|
|
20240326,143200,81094970,5260,5260,5260,5260,0
|
|
20240326,143100,81094970,5260,5260,5260,5260,0
|
|
20240326,143000,81094970,5260,5260,5260,5260,1
|
|
20240326,142900,81089710,5240,5240,5240,5240,0
|
|
20240326,142800,81089710,5240,5240,5240,5240,0
|
|
20240326,142700,81089710,5240,5240,5240,5240,0
|
|
20240326,142600,81089710,5240,5240,5240,5240,0
|
|
20240326,142500,81089710,5240,5240,5240,5240,0
|
|
20240326,142400,81089710,5240,5260,5260,5240,13
|
|
20240326,142300,81021490,5270,5270,5270,5270,0
|
|
20240326,142200,81021490,5270,5270,5270,5270,0
|
|
20240326,142100,81021490,5270,5270,5270,5270,0
|
|
20240326,142000,81021490,5270,5270,5270,5270,0
|
|
20240326,141900,81021490,5270,5270,5270,5270,0
|
|
20240326,141800,81021490,5270,5270,5270,5270,0
|
|
20240326,141700,81021490,5270,5270,5270,5270,1
|
|
20240326,141600,81016220,5280,5280,5280,5280,0
|
|
20240326,141500,81016220,5280,5280,5280,5280,0
|
|
20240326,141400,81016220,5280,5280,5280,5280,0
|
|
20240326,141300,81016220,5280,5280,5280,5280,0
|
|
20240326,141200,81016220,5280,5280,5280,5280,0
|
|
20240326,141100,81016220,5280,5280,5280,5280,0
|
|
20240326,141000,81016220,5280,5280,5280,5280,0
|
|
20240326,140900,81016220,5280,5280,5280,5280,0
|
|
20240326,140800,81016220,5280,5280,5280,5280,20
|
|
20240326,140700,80910620,5280,5280,5280,5280,10
|
|
20240326,140600,80857820,5300,5300,5300,5300,0
|
|
20240326,140500,80857820,5300,5300,5300,5300,0
|
|
20240326,140400,80857820,5300,5300,5300,5300,0
|
|
20240326,140300,80857820,5300,5300,5300,5300,0
|
|
20240326,140200,80857820,5300,5300,5300,5300,0
|
|
20240326,140100,80857820,5300,5300,5300,5300,0
|
|
20240326,140000,80857820,5300,5300,5300,5300,0
|
|
20240326,135900,80857820,5300,5300,5300,5300,0
|
|
20240326,135800,80857820,5300,5300,5300,5300,0
|
|
20240326,135700,80857820,5300,5300,5300,5300,0
|
|
20240326,135600,80857820,5300,5300,5300,5300,0
|
|
20240326,135500,80857820,5300,5300,5300,5300,0
|
|
20240326,135400,80857820,5300,5300,5300,5300,0
|
|
20240326,135300,80857820,5300,5300,5300,5300,0
|
|
20240326,135200,80857820,5300,5300,5300,5300,0
|
|
20240326,135100,80857820,5300,5300,5300,5300,0
|
|
20240326,135000,80857820,5300,5300,5300,5300,0
|
|
20240326,134900,80857820,5300,5280,5300,5280,103
|
|
20240326,134800,80313920,5310,5310,5310,5310,0
|
|
20240326,134700,80313920,5310,5310,5310,5310,0
|
|
20240326,134600,80313920,5310,5310,5310,5310,0
|
|
20240326,134500,80313920,5310,5310,5310,5310,0
|
|
20240326,134400,80313920,5310,5310,5310,5310,0
|
|
20240326,134300,80313920,5310,5310,5310,5310,0
|
|
20240326,134200,80313920,5310,5310,5310,5310,0
|
|
20240326,134100,80313920,5310,5310,5310,5310,0
|
|
20240326,134000,80313920,5310,5310,5310,5310,0
|
|
20240326,133900,80313920,5310,5310,5310,5310,0
|
|
20240326,133800,80313920,5310,5310,5310,5310,0
|
|
20240326,133700,80313920,5310,5310,5310,5310,0
|
|
20240326,133600,80313920,5310,5310,5310,5310,0
|
|
20240326,133500,80313920,5310,5310,5310,5310,0
|
|
20240326,133400,80313920,5310,5310,5310,5310,0
|
|
20240326,133300,80313920,5310,5310,5310,5310,0
|
|
20240326,133200,80313920,5310,5310,5310,5310,0
|
|
20240326,133100,80313920,5310,5310,5310,5310,0
|
|
20240326,133000,80313920,5310,5310,5310,5310,11
|
|
20240326,132900,80255510,5330,5330,5330,5330,0
|
|
20240326,132800,80255510,5330,5330,5330,5330,0
|
|
20240326,132700,80255510,5330,5330,5330,5330,0
|
|
20240326,132600,80255510,5330,5260,5330,5260,239
|
|
20240326,132500,78995960,5260,5260,5260,5260,0
|
|
20240326,132400,78995960,5260,5260,5260,5260,0
|
|
20240326,132300,78995960,5260,5260,5260,5260,300
|
|
20240326,132200,77417960,5260,5260,5260,5260,0
|
|
20240326,132100,77417960,5260,5260,5260,5260,0
|
|
20240326,132000,77417960,5260,5260,5260,5260,0
|
|
20240326,131900,77417960,5260,5260,5260,5260,0
|
|
20240326,131800,77417960,5260,5260,5260,5260,0
|
|
20240326,131700,77417960,5260,5260,5260,5260,0
|
|
20240326,131600,77417960,5260,5260,5260,5260,0
|
|
20240326,131500,77417960,5260,5260,5260,5260,0
|
|
20240326,131400,77417960,5260,5260,5260,5260,0
|
|
20240326,131300,77417960,5260,5260,5260,5260,1
|
|
20240326,131200,77412700,5250,5250,5250,5250,0
|
|
20240326,131100,77412700,5250,5250,5250,5250,0
|
|
20240326,131000,77412700,5250,5250,5250,5250,0
|
|
20240326,130900,77412700,5250,5250,5250,5250,0
|
|
20240326,130800,77412700,5250,5250,5250,5250,0
|
|
20240326,130700,77412700,5250,5250,5250,5250,0
|
|
20240326,130600,77412700,5250,5250,5250,5250,0
|
|
20240326,130500,77412700,5250,5250,5250,5250,0
|
|
20240326,130400,77412700,5250,5250,5250,5250,0
|
|
20240326,130300,77412700,5250,5250,5250,5250,0
|
|
20240326,130200,77412700,5250,5250,5250,5250,0
|
|
20240326,130100,77412700,5250,5250,5250,5250,0
|
|
20240326,130000,77412700,5250,5250,5250,5250,244
|
|
20240326,125900,76131700,5270,5270,5270,5270,0
|
|
20240326,125800,76131700,5270,5270,5270,5270,0
|
|
20240326,125700,76131700,5270,5270,5270,5270,0
|
|
20240326,125600,76131700,5270,5270,5270,5270,0
|
|
20240326,125500,76131700,5270,5250,5270,5250,176
|
|
20240326,125400,75207680,5280,5280,5280,5280,0
|
|
20240326,125300,75207680,5280,5280,5280,5280,0
|
|
20240326,125200,75207680,5280,5280,5280,5280,0
|
|
20240326,125100,75207680,5280,5280,5280,5280,0
|
|
20240326,125000,75207680,5280,5280,5280,5280,100
|
|
20240326,124900,74679680,5280,5280,5280,5280,0
|
|
20240326,124800,74679680,5280,5280,5280,5280,0
|
|
20240326,124700,74679680,5280,5280,5280,5280,1
|
|
20240326,124600,74674400,5260,5260,5260,5260,0
|
|
20240326,124500,74674400,5260,5260,5260,5260,42
|
|
20240326,124400,74453480,5260,5260,5260,5260,0
|
|
20240326,124300,74453480,5260,5260,5260,5260,0
|
|
20240326,124200,74453480,5260,5260,5260,5260,1
|
|
20240326,124100,74448220,5270,5270,5270,5270,0
|
|
20240326,124000,74448220,5270,5270,5270,5270,0
|
|
20240326,123900,74448220,5270,5270,5270,5270,4
|
|
20240326,123800,74427140,5260,5260,5260,5260,189
|
|
20240326,123700,73433000,5250,5250,5250,5250,200
|
|
20240326,123600,72383000,5250,5250,5250,5250,0
|
|
20240326,123500,72383000,5250,5250,5250,5250,0
|
|
20240326,123400,72383000,5250,5250,5250,5250,43
|
|
20240326,123300,72157250,5250,5250,5250,5250,2
|
|
20240326,123200,72146750,5250,5250,5250,5250,0
|
|
20240326,123100,72146750,5250,5250,5250,5250,0
|
|
20240326,123000,72146750,5250,5250,5250,5250,237
|
|
20240326,122900,70902500,5240,5240,5240,5240,63
|
|
20240326,122800,70572380,5270,5250,5270,5240,358
|
|
20240326,122700,68696360,5300,5300,5300,5300,0
|
|
20240326,122600,68696360,5300,5260,5300,5230,501
|
|
20240326,122500,66069970,5320,5320,5320,5320,0
|
|
20240326,122400,66069970,5320,5320,5320,5320,0
|
|
20240326,122300,66069970,5320,5320,5320,5320,0
|
|
20240326,122200,66069970,5320,5320,5320,5320,0
|
|
20240326,122100,66069970,5320,5320,5320,5320,0
|
|
20240326,122000,66069970,5320,5260,5320,5260,140
|
|
20240326,121900,65331440,5280,5280,5280,5280,0
|
|
20240326,121800,65331440,5280,5280,5280,5280,0
|
|
20240326,121700,65331440,5280,5280,5280,5280,0
|
|
20240326,121600,65331440,5280,5280,5280,5280,0
|
|
20240326,121500,65331440,5280,5280,5280,5280,0
|
|
20240326,121400,65331440,5280,5280,5280,5280,0
|
|
20240326,121300,65331440,5280,5280,5330,5260,626
|
|
20240326,121200,62026360,5270,5270,5270,5270,0
|
|
20240326,121100,62026360,5270,5270,5270,5270,0
|
|
20240326,121000,62026360,5270,5270,5270,5270,0
|
|
20240326,120900,62026360,5270,5270,5270,5270,0
|
|
20240326,120800,62026360,5270,5270,5270,5270,0
|
|
20240326,120700,62026360,5270,5270,5270,5270,0
|
|
20240326,120600,62026360,5270,5270,5270,5270,0
|
|
20240326,120500,62026360,5270,5270,5270,5270,100
|
|
20240326,120400,61499360,5270,5270,5270,5270,0
|
|
20240326,120300,61499360,5270,5270,5270,5270,0
|
|
20240326,120200,61499360,5270,5270,5270,5270,0
|
|
20240326,120100,61499360,5270,5270,5270,5270,10
|
|
20240326,120000,61446660,5270,5270,5270,5270,10
|
|
20240326,115900,61393960,5270,5270,5270,5270,2
|
|
20240326,115800,61383420,5290,5270,5290,5270,22
|
|
20240326,115700,61267330,5230,5230,5230,5230,0
|
|
20240326,115600,61267330,5230,5230,5230,5230,1
|
|
20240326,115500,61262100,5210,5250,5250,5210,3000
|
|
20240326,115400,45571280,5260,5260,5260,5260,100
|
|
20240326,115300,45045280,5260,5260,5260,5260,0
|
|
20240326,115200,45045280,5260,5260,5260,5260,0
|
|
20240326,115100,45045280,5260,5260,5260,5260,0
|
|
20240326,115000,45045280,5260,5260,5260,5260,0
|
|
20240326,114900,45045280,5260,5260,5260,5260,0
|
|
20240326,114800,45045280,5260,5260,5260,5260,0
|
|
20240326,114700,45045280,5260,5260,5260,5260,0
|
|
20240326,114600,45045280,5260,5260,5260,5260,0
|
|
20240326,114500,45045280,5260,5260,5260,5260,0
|
|
20240326,114400,45045280,5260,5260,5260,5260,0
|
|
20240326,114300,45045280,5260,5260,5260,5260,0
|
|
20240326,114200,45045280,5260,5260,5260,5260,113
|
|
20240326,114100,44450900,5260,5260,5260,5260,0
|
|
20240326,114000,44450900,5260,5260,5260,5260,0
|
|
20240326,113900,44450900,5260,5260,5260,5260,0
|
|
20240326,113800,44450900,5260,5260,5260,5260,0
|
|
20240326,113700,44450900,5260,5260,5260,5260,120
|
|
20240326,113600,43819700,5250,5250,5250,5250,72
|
|
20240326,113500,43441700,5250,5250,5250,5250,0
|
|
20240326,113400,43441700,5250,5250,5250,5250,1
|
|
20240326,113300,43436450,5250,5250,5250,5250,0
|
|
20240326,113200,43436450,5250,5250,5250,5250,0
|
|
20240326,113100,43436450,5250,5250,5250,5250,0
|
|
20240326,113000,43436450,5250,5250,5250,5250,0
|
|
20240326,112900,43436450,5250,5250,5250,5250,0
|
|
20240326,112800,43436450,5250,5250,5250,5250,0
|
|
20240326,112700,43436450,5250,5250,5250,5250,0
|
|
20240326,112600,43436450,5250,5250,5250,5250,0
|
|
20240326,112500,43436450,5250,5250,5250,5250,0
|
|
20240326,112400,43436450,5250,5250,5250,5250,0
|
|
20240326,112300,43436450,5250,5250,5250,5250,1
|
|
20240326,112200,43431200,5230,5230,5230,5230,0
|
|
20240326,112100,43431200,5230,5230,5230,5230,0
|
|
20240326,112000,43431200,5230,5230,5230,5230,0
|
|
20240326,111900,43431200,5230,5230,5230,5230,0
|
|
20240326,111800,43431200,5230,5230,5230,5230,0
|
|
20240326,111700,43431200,5230,5230,5230,5230,0
|
|
20240326,111600,43431200,5230,5230,5230,5230,0
|
|
20240326,111500,43431200,5230,5230,5230,5230,90
|
|
20240326,111400,42960500,5250,5250,5250,5250,0
|
|
20240326,111300,42960500,5250,5250,5250,5250,0
|
|
20240326,111200,42960500,5250,5250,5250,5250,0
|
|
20240326,111100,42960500,5250,5250,5250,5250,0
|
|
20240326,111000,42960500,5250,5250,5250,5250,0
|
|
20240326,110900,42960500,5250,5250,5250,5250,0
|
|
20240326,110800,42960500,5250,5250,5250,5250,0
|
|
20240326,110700,42960500,5250,5250,5250,5250,0
|
|
20240326,110600,42960500,5250,5250,5250,5250,0
|
|
20240326,110500,42960500,5250,5250,5250,5250,1
|
|
20240326,110400,42955250,5210,5210,5210,5210,0
|
|
20240326,110300,42955250,5210,5210,5210,5210,0
|
|
20240326,110200,42955250,5210,5210,5210,5210,0
|
|
20240326,110100,42955250,5210,5210,5210,5210,0
|
|
20240326,110000,42955250,5210,5210,5210,5210,0
|
|
20240326,105900,42955250,5210,5210,5210,5210,0
|
|
20240326,105800,42955250,5210,5210,5210,5210,0
|
|
20240326,105700,42955250,5210,5210,5210,5210,0
|
|
20240326,105600,42955250,5210,5210,5210,5210,0
|
|
20240326,105500,42955250,5210,5210,5210,5210,0
|
|
20240326,105400,42955250,5210,5220,5220,5210,388
|
|
20240326,105300,40933580,5220,5230,5230,5220,200
|
|
20240326,105200,39889210,5230,5240,5240,5230,300
|
|
20240326,105100,38318000,5260,5260,5260,5260,0
|
|
20240326,105000,38318000,5260,5260,5260,5260,0
|
|
20240326,104900,38318000,5260,5260,5260,5260,0
|
|
20240326,104800,38318000,5260,5260,5260,5260,400
|
|
20240326,104700,36214000,5240,5240,5240,5240,0
|
|
20240326,104600,36214000,5240,5240,5240,5240,69
|
|
20240326,104500,35852440,5240,5240,5240,5240,0
|
|
20240326,104400,35852440,5240,5250,5250,5240,18
|
|
20240326,104300,35758090,5280,5280,5280,5280,0
|
|
20240326,104200,35758090,5280,5280,5280,5280,0
|
|
20240326,104100,35758090,5280,5280,5280,5280,0
|
|
20240326,104000,35758090,5280,5280,5280,5280,0
|
|
20240326,103900,35758090,5280,5280,5280,5280,0
|
|
20240326,103800,35758090,5280,5280,5280,5280,0
|
|
20240326,103700,35758090,5280,5280,5280,5280,0
|
|
20240326,103600,35758090,5280,5280,5280,5280,2
|
|
20240326,103500,35747530,5290,5290,5290,5290,0
|
|
20240326,103400,35747530,5290,5290,5290,5290,0
|
|
20240326,103300,35747530,5290,5290,5290,5290,0
|
|
20240326,103200,35747530,5290,5290,5290,5290,0
|
|
20240326,103100,35747530,5290,5290,5290,5290,0
|
|
20240326,103000,35747530,5290,5280,5290,5280,7
|
|
20240326,102900,35710560,5230,5230,5230,5230,1656
|
|
20240326,102800,27049680,5230,5250,5250,5230,444
|
|
20240326,102700,24724350,5240,5240,5240,5240,0
|
|
20240326,102600,24724350,5240,5240,5240,5240,0
|
|
20240326,102500,24724350,5240,5240,5240,5240,0
|
|
20240326,102400,24724350,5240,5270,5270,5240,308
|
|
20240326,102300,23110400,5250,5250,5250,5250,0
|
|
20240326,102200,23110400,5250,5290,5290,5250,1000
|
|
20240326,102100,17857910,5300,5300,5300,5300,2
|
|
20240326,102000,17847310,5300,5300,5300,5300,0
|
|
20240326,101900,17847310,5300,5300,5300,5300,0
|
|
20240326,101800,17847310,5300,5300,5300,5300,0
|
|
20240326,101700,17847310,5300,5310,5310,5300,120
|
|
20240326,101600,17211290,5290,5290,5290,5290,0
|
|
20240326,101500,17211290,5290,5300,5300,5290,550
|
|
20240326,101400,14301770,5280,5310,5310,5280,190
|
|
20240326,101300,13297620,5300,5300,5300,5300,4
|
|
20240326,101200,13276420,5300,5320,5320,5300,426
|
|
20240326,101100,11016270,5340,5340,5340,5340,0
|
|
20240326,101000,11016270,5340,5340,5340,5340,0
|
|
20240326,100900,11016270,5340,5340,5340,5340,0
|
|
20240326,100800,11016270,5340,5340,5340,5340,0
|
|
20240326,100700,11016270,5340,5340,5340,5340,0
|
|
20240326,100600,11016270,5340,5340,5340,5340,0
|
|
20240326,100500,11016270,5340,5340,5340,5340,0
|
|
20240326,100400,11016270,5340,5340,5340,5340,0
|
|
20240326,100300,11016270,5340,5340,5340,5340,0
|
|
20240326,100200,11016270,5340,5340,5340,5340,2
|
|
20240326,100100,11005590,5340,5340,5340,5340,0
|
|
20240326,100000,11005590,5340,5340,5340,5340,0
|
|
20240326,095900,11005590,5340,5340,5340,5340,0
|
|
20240326,095800,11005590,5340,5340,5340,5340,1
|
|
20240326,095700,11000250,5340,5340,5340,5340,0
|
|
20240326,095600,11000250,5340,5340,5340,5340,0
|
|
20240326,095500,11000250,5340,5340,5340,5340,0
|
|
20240326,095400,11000250,5340,5340,5340,5340,1
|
|
20240326,095300,10994910,5340,5340,5340,5340,1
|
|
20240326,095200,10989570,5340,5340,5340,5340,1
|
|
20240326,095100,10984230,5340,5340,5340,5340,0
|
|
20240326,095000,10984230,5340,5340,5340,5340,31
|
|
20240326,094900,10818690,5340,5340,5340,5340,0
|
|
20240326,094800,10818690,5340,5340,5340,5340,1
|
|
20240326,094700,10813350,5340,5340,5340,5340,0
|
|
20240326,094600,10813350,5340,5340,5340,5340,0
|
|
20240326,094500,10813350,5340,5340,5340,5340,0
|
|
20240326,094400,10813350,5340,5340,5340,5340,0
|
|
20240326,094300,10813350,5340,5340,5340,5340,0
|
|
20240326,094200,10813350,5340,5340,5340,5340,0
|
|
20240326,094100,10813350,5340,5340,5340,5340,500
|
|
20240326,094000,8143350,5340,5340,5340,5340,0
|
|
20240326,093900,8143350,5340,5340,5340,5340,0
|
|
20240326,093800,8143350,5340,5340,5340,5340,0
|
|
20240326,093700,8143350,5340,5340,5340,5340,0
|
|
20240326,093600,8143350,5340,5340,5340,5340,7
|
|
20240326,093500,8105970,5340,5340,5340,5340,593
|
|
20240326,093400,4939350,5310,5310,5310,5310,0
|
|
20240326,093300,4939350,5310,5310,5310,5310,0
|
|
20240326,093200,4939350,5310,5310,5310,5310,0
|
|
20240326,093100,4939350,5310,5310,5310,5310,0
|
|
20240326,093000,4939350,5310,5310,5310,5310,3
|
|
20240326,092900,4923420,5310,5310,5310,5310,1
|
|
20240326,092800,4918110,5310,5310,5310,5310,196
|
|
20240326,092700,3877350,5310,5310,5310,5310,0
|
|
20240326,092600,3877350,5310,5310,5310,5310,0
|
|
20240326,092500,3877350,5310,5310,5310,5310,0
|
|
20240326,092400,3877350,5310,5310,5310,5310,0
|
|
20240326,092300,3877350,5310,5310,5310,5310,0
|
|
20240326,092200,3877350,5310,5310,5310,5310,0
|
|
20240326,092100,3877350,5310,5310,5310,5310,0
|
|
20240326,092000,3877350,5310,5310,5310,5310,0
|
|
20240326,091900,3877350,5310,5310,5310,5310,0
|
|
20240326,091800,3877350,5310,5310,5310,5310,11
|
|
20240326,091700,3818940,5360,5360,5360,5360,0
|
|
20240326,091600,3818940,5360,5360,5360,5360,0
|
|
20240326,091500,3818940,5360,5360,5360,5360,0
|
|
20240326,091400,3818940,5360,5360,5360,5360,1
|
|
20240326,091300,3813580,5300,5300,5300,5300,0
|
|
20240326,091200,3813580,5300,5300,5300,5300,0
|
|
20240326,091100,3813580,5300,5320,5320,5300,500
|
|
20240326,091000,1163530,5300,5300,5300,5300,0
|
|
20240326,090900,1163530,5300,5300,5300,5300,0
|
|
20240326,090800,1163530,5300,5300,5300,5300,0
|
|
20240326,090700,1163530,5300,5300,5300,5300,0
|
|
20240326,090600,1163530,5300,5300,5300,5300,0
|
|
20240326,090500,1163530,5300,5300,5300,5300,0
|
|
20240326,090400,1163530,5300,5300,5300,5300,0
|
|
20240326,090300,1163530,5300,5300,5300,5300,0
|
|
20240326,090200,1163530,5300,5300,5300,5300,0
|
|
20240326,090100,1163530,5300,5340,5340,5300,18
|
|
20240326,090000,1068000,5340,5340,5340,5340,200
|