666 lines
30 KiB
CSV
666 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,200300,27885990,5300,5300,5300,5300,24
|
|
20240327,200200,27885990,5300,5300,5300,5300,0
|
|
20240327,200100,27885990,5300,5300,5300,5300,0
|
|
20240327,200000,27885990,5300,5300,5300,5300,0
|
|
20240327,195900,27885990,5300,5300,5300,5300,0
|
|
20240327,195800,27885990,5300,5300,5300,5300,0
|
|
20240327,195700,27885990,5300,5300,5300,5300,0
|
|
20240327,195600,27885990,5300,5300,5300,5300,0
|
|
20240327,195500,27885990,5300,5300,5300,5300,0
|
|
20240327,195400,27885990,5300,5300,5300,5300,0
|
|
20240327,195300,27885990,5300,5300,5300,5300,0
|
|
20240327,195200,27885990,5300,5300,5300,5300,0
|
|
20240327,195100,27885990,5300,5300,5300,5300,0
|
|
20240327,195000,27885990,5300,5300,5300,5300,0
|
|
20240327,194900,27885990,5300,5300,5300,5300,0
|
|
20240327,194800,27885990,5300,5300,5300,5300,0
|
|
20240327,194700,27885990,5300,5300,5300,5300,0
|
|
20240327,194600,27885990,5300,5300,5300,5300,0
|
|
20240327,194500,27885990,5300,5300,5300,5300,0
|
|
20240327,194400,27885990,5300,5300,5300,5300,0
|
|
20240327,194300,27885990,5300,5300,5300,5300,0
|
|
20240327,194200,27885990,5300,5300,5300,5300,0
|
|
20240327,194100,27885990,5300,5300,5300,5300,0
|
|
20240327,194000,27885990,5300,5300,5300,5300,0
|
|
20240327,193900,27885990,5300,5300,5300,5300,0
|
|
20240327,193800,27885990,5300,5300,5300,5300,0
|
|
20240327,193700,27885990,5300,5300,5300,5300,0
|
|
20240327,193600,27885990,5300,5300,5300,5300,0
|
|
20240327,193500,27885990,5300,5300,5300,5300,0
|
|
20240327,193400,27885990,5300,5300,5300,5300,0
|
|
20240327,193300,27885990,5300,5300,5300,5300,24
|
|
20240327,193200,27885990,5300,5300,5300,5300,0
|
|
20240327,193100,27885990,5300,5300,5300,5300,0
|
|
20240327,193000,27885990,5300,5300,5300,5300,0
|
|
20240327,192900,27885990,5300,5300,5300,5300,0
|
|
20240327,192800,27885990,5300,5300,5300,5300,0
|
|
20240327,192700,27885990,5300,5300,5300,5300,0
|
|
20240327,192600,27885990,5300,5300,5300,5300,0
|
|
20240327,192500,27885990,5300,5300,5300,5300,0
|
|
20240327,192400,27885990,5300,5300,5300,5300,0
|
|
20240327,192300,27885990,5300,5300,5300,5300,0
|
|
20240327,192200,27885990,5300,5300,5300,5300,0
|
|
20240327,192100,27885990,5300,5300,5300,5300,0
|
|
20240327,192000,27885990,5300,5300,5300,5300,0
|
|
20240327,191900,27885990,5300,5300,5300,5300,0
|
|
20240327,191800,27885990,5300,5300,5300,5300,0
|
|
20240327,191700,27885990,5300,5300,5300,5300,0
|
|
20240327,191600,27885990,5300,5300,5300,5300,0
|
|
20240327,191500,27885990,5300,5300,5300,5300,0
|
|
20240327,191400,27885990,5300,5300,5300,5300,0
|
|
20240327,191300,27885990,5300,5300,5300,5300,0
|
|
20240327,191200,27885990,5300,5300,5300,5300,0
|
|
20240327,191100,27885990,5300,5300,5300,5300,0
|
|
20240327,191000,27885990,5300,5300,5300,5300,0
|
|
20240327,190900,27885990,5300,5300,5300,5300,0
|
|
20240327,190800,27885990,5300,5300,5300,5300,0
|
|
20240327,190700,27885990,5300,5300,5300,5300,0
|
|
20240327,190600,27885990,5300,5300,5300,5300,0
|
|
20240327,190500,27885990,5300,5300,5300,5300,0
|
|
20240327,190400,27885990,5300,5300,5300,5300,0
|
|
20240327,190300,27885990,5300,5300,5300,5300,24
|
|
20240327,190200,27885990,5300,5300,5300,5300,0
|
|
20240327,190100,27885990,5300,5300,5300,5300,0
|
|
20240327,190000,27885990,5300,5300,5300,5300,0
|
|
20240327,185900,27885990,5300,5300,5300,5300,0
|
|
20240327,185800,27885990,5300,5300,5300,5300,0
|
|
20240327,185700,27885990,5300,5300,5300,5300,0
|
|
20240327,185600,27885990,5300,5300,5300,5300,0
|
|
20240327,185500,27885990,5300,5300,5300,5300,0
|
|
20240327,185400,27885990,5300,5300,5300,5300,0
|
|
20240327,185300,27885990,5300,5300,5300,5300,0
|
|
20240327,185200,27885990,5300,5300,5300,5300,0
|
|
20240327,185100,27885990,5300,5300,5300,5300,0
|
|
20240327,185000,27885990,5300,5300,5300,5300,0
|
|
20240327,184900,27885990,5300,5300,5300,5300,0
|
|
20240327,184800,27885990,5300,5300,5300,5300,0
|
|
20240327,184700,27885990,5300,5300,5300,5300,0
|
|
20240327,184600,27885990,5300,5300,5300,5300,0
|
|
20240327,184500,27885990,5300,5300,5300,5300,0
|
|
20240327,184400,27885990,5300,5300,5300,5300,0
|
|
20240327,184300,27885990,5300,5300,5300,5300,0
|
|
20240327,184200,27885990,5300,5300,5300,5300,0
|
|
20240327,184100,27885990,5300,5300,5300,5300,0
|
|
20240327,184000,27885990,5300,5300,5300,5300,0
|
|
20240327,183900,27885990,5300,5300,5300,5300,0
|
|
20240327,183800,27885990,5300,5300,5300,5300,0
|
|
20240327,183700,27885990,5300,5300,5300,5300,0
|
|
20240327,183600,27885990,5300,5300,5300,5300,0
|
|
20240327,183500,27885990,5300,5300,5300,5300,0
|
|
20240327,183400,27885990,5300,5300,5300,5300,0
|
|
20240327,183300,27885990,5300,5300,5300,5300,24
|
|
20240327,183200,27885990,5300,5300,5300,5300,0
|
|
20240327,183100,27885990,5300,5300,5300,5300,0
|
|
20240327,183000,27885990,5300,5300,5300,5300,0
|
|
20240327,182900,27885990,5300,5300,5300,5300,0
|
|
20240327,182800,27885990,5300,5300,5300,5300,0
|
|
20240327,182700,27885990,5300,5300,5300,5300,0
|
|
20240327,182600,27885990,5300,5300,5300,5300,0
|
|
20240327,182500,27885990,5300,5300,5300,5300,0
|
|
20240327,182400,27885990,5300,5300,5300,5300,0
|
|
20240327,182300,27885990,5300,5300,5300,5300,0
|
|
20240327,182200,27885990,5300,5300,5300,5300,0
|
|
20240327,182100,27885990,5300,5300,5300,5300,0
|
|
20240327,182000,27885990,5300,5300,5300,5300,0
|
|
20240327,181900,27885990,5300,5300,5300,5300,0
|
|
20240327,181800,27885990,5300,5300,5300,5300,0
|
|
20240327,181700,27885990,5300,5300,5300,5300,0
|
|
20240327,181600,27885990,5300,5300,5300,5300,0
|
|
20240327,181500,27885990,5300,5300,5300,5300,0
|
|
20240327,181400,27885990,5300,5300,5300,5300,0
|
|
20240327,181300,27885990,5300,5300,5300,5300,0
|
|
20240327,181200,27885990,5300,5300,5300,5300,0
|
|
20240327,181100,27885990,5300,5300,5300,5300,0
|
|
20240327,181000,27885990,5300,5300,5300,5300,0
|
|
20240327,180900,27885990,5300,5300,5300,5300,0
|
|
20240327,180800,27885990,5300,5300,5300,5300,0
|
|
20240327,180700,27885990,5300,5300,5300,5300,0
|
|
20240327,180600,27885990,5300,5300,5300,5300,0
|
|
20240327,180500,27885990,5300,5300,5300,5300,0
|
|
20240327,180400,27885990,5300,5300,5300,5300,0
|
|
20240327,180300,27885990,5300,5300,5300,5300,24
|
|
20240327,180200,27885990,5300,5300,5300,5300,0
|
|
20240327,180100,27885990,5300,5300,5300,5300,0
|
|
20240327,180000,27885990,5300,5300,5300,5300,0
|
|
20240327,175900,27885990,5300,5300,5300,5300,0
|
|
20240327,175800,27885990,5300,5300,5300,5300,0
|
|
20240327,175700,27885990,5300,5300,5300,5300,0
|
|
20240327,175600,27885990,5300,5300,5300,5300,0
|
|
20240327,175500,27885990,5300,5300,5300,5300,0
|
|
20240327,175400,27885990,5300,5300,5300,5300,0
|
|
20240327,175300,27885990,5300,5300,5300,5300,0
|
|
20240327,175200,27885990,5300,5300,5300,5300,0
|
|
20240327,175100,27885990,5300,5300,5300,5300,0
|
|
20240327,175000,27885990,5300,5300,5300,5300,0
|
|
20240327,174900,27885990,5300,5300,5300,5300,0
|
|
20240327,174800,27885990,5300,5300,5300,5300,0
|
|
20240327,174700,27885990,5300,5300,5300,5300,0
|
|
20240327,174600,27885990,5300,5300,5300,5300,0
|
|
20240327,174500,27885990,5300,5300,5300,5300,0
|
|
20240327,174400,27885990,5300,5300,5300,5300,0
|
|
20240327,174300,27885990,5300,5300,5300,5300,0
|
|
20240327,174200,27885990,5300,5300,5300,5300,0
|
|
20240327,174100,27885990,5300,5300,5300,5300,0
|
|
20240327,174000,27885990,5300,5300,5300,5300,0
|
|
20240327,173900,27885990,5300,5300,5300,5300,0
|
|
20240327,173800,27885990,5300,5300,5300,5300,0
|
|
20240327,173700,27885990,5300,5300,5300,5300,0
|
|
20240327,173600,27885990,5300,5300,5300,5300,0
|
|
20240327,173500,27885990,5300,5300,5300,5300,0
|
|
20240327,173400,27885990,5300,5300,5300,5300,0
|
|
20240327,173300,27885990,5300,5300,5300,5300,24
|
|
20240327,173200,27885990,5300,5300,5300,5300,0
|
|
20240327,173100,27885990,5300,5300,5300,5300,0
|
|
20240327,173000,27885990,5300,5300,5300,5300,0
|
|
20240327,172900,27885990,5300,5300,5300,5300,0
|
|
20240327,172800,27885990,5300,5300,5300,5300,0
|
|
20240327,172700,27885990,5300,5300,5300,5300,0
|
|
20240327,172600,27885990,5300,5300,5300,5300,0
|
|
20240327,172500,27885990,5300,5300,5300,5300,0
|
|
20240327,172400,27885990,5300,5300,5300,5300,0
|
|
20240327,172300,27885990,5300,5300,5300,5300,0
|
|
20240327,172200,27885990,5300,5300,5300,5300,0
|
|
20240327,172100,27885990,5300,5300,5300,5300,0
|
|
20240327,172000,27885990,5300,5300,5300,5300,0
|
|
20240327,171900,27885990,5300,5300,5300,5300,0
|
|
20240327,171800,27885990,5300,5300,5300,5300,0
|
|
20240327,171700,27885990,5300,5300,5300,5300,0
|
|
20240327,171600,27885990,5300,5300,5300,5300,0
|
|
20240327,171500,27885990,5300,5300,5300,5300,0
|
|
20240327,171400,27885990,5300,5300,5300,5300,0
|
|
20240327,171300,27885990,5300,5300,5300,5300,0
|
|
20240327,171200,27885990,5300,5300,5300,5300,0
|
|
20240327,171100,27885990,5300,5300,5300,5300,0
|
|
20240327,171000,27885990,5300,5300,5300,5300,0
|
|
20240327,170900,27885990,5300,5300,5300,5300,0
|
|
20240327,170800,27885990,5300,5300,5300,5300,0
|
|
20240327,170700,27885990,5300,5300,5300,5300,0
|
|
20240327,170600,27885990,5300,5300,5300,5300,0
|
|
20240327,170500,27885990,5300,5300,5300,5300,0
|
|
20240327,170400,27885990,5300,5300,5300,5300,0
|
|
20240327,170300,27885990,5300,5300,5300,5300,24
|
|
20240327,170200,27885990,5300,5300,5300,5300,0
|
|
20240327,170100,27885990,5300,5300,5300,5300,0
|
|
20240327,170000,27885990,5300,5300,5300,5300,0
|
|
20240327,165900,27885990,5300,5300,5300,5300,0
|
|
20240327,165800,27885990,5300,5300,5300,5300,0
|
|
20240327,165700,27885990,5300,5300,5300,5300,0
|
|
20240327,165600,27885990,5300,5300,5300,5300,0
|
|
20240327,165500,27885990,5300,5300,5300,5300,0
|
|
20240327,165400,27885990,5300,5300,5300,5300,0
|
|
20240327,165300,27885990,5300,5300,5300,5300,0
|
|
20240327,165200,27885990,5300,5300,5300,5300,0
|
|
20240327,165100,27885990,5300,5300,5300,5300,0
|
|
20240327,165000,27885990,5300,5300,5300,5300,0
|
|
20240327,164900,27885990,5300,5300,5300,5300,0
|
|
20240327,164800,27885990,5300,5300,5300,5300,0
|
|
20240327,164700,27885990,5300,5300,5300,5300,0
|
|
20240327,164600,27885990,5300,5300,5300,5300,0
|
|
20240327,164500,27885990,5300,5300,5300,5300,0
|
|
20240327,164400,27885990,5300,5300,5300,5300,0
|
|
20240327,164300,27885990,5300,5300,5300,5300,0
|
|
20240327,164200,27885990,5300,5300,5300,5300,0
|
|
20240327,164100,27885990,5300,5300,5300,5300,0
|
|
20240327,164000,27885990,5300,5300,5300,5300,0
|
|
20240327,163900,27885990,5300,5300,5300,5300,0
|
|
20240327,163800,27885990,5300,5300,5300,5300,0
|
|
20240327,163700,27885990,5300,5300,5300,5300,0
|
|
20240327,163600,27885990,5300,5300,5300,5300,0
|
|
20240327,163500,27885990,5300,5300,5300,5300,0
|
|
20240327,163400,27885990,5300,5300,5300,5300,0
|
|
20240327,163300,27885990,5300,5300,5300,5300,24
|
|
20240327,163200,27885990,5300,5300,5300,5300,0
|
|
20240327,163100,27885990,5300,5300,5300,5300,0
|
|
20240327,163000,27885990,5300,5300,5300,5300,0
|
|
20240327,162900,27885990,5300,5300,5300,5300,0
|
|
20240327,162800,27885990,5300,5300,5300,5300,0
|
|
20240327,162700,27885990,5300,5300,5300,5300,0
|
|
20240327,162600,27885990,5300,5300,5300,5300,0
|
|
20240327,162500,27885990,5300,5300,5300,5300,0
|
|
20240327,162400,27885990,5300,5300,5300,5300,0
|
|
20240327,162300,27885990,5300,5300,5300,5300,0
|
|
20240327,162200,27885990,5300,5300,5300,5300,0
|
|
20240327,162100,27885990,5300,5300,5300,5300,0
|
|
20240327,162000,27885990,5300,5300,5300,5300,0
|
|
20240327,161900,27885990,5300,5300,5300,5300,0
|
|
20240327,161800,27885990,5300,5300,5300,5300,0
|
|
20240327,161700,27885990,5300,5300,5300,5300,0
|
|
20240327,161600,27885990,5300,5300,5300,5300,0
|
|
20240327,161500,27885990,5300,5300,5300,5300,0
|
|
20240327,161400,27885990,5300,5300,5300,5300,0
|
|
20240327,161300,27885990,5300,5300,5300,5300,0
|
|
20240327,161200,27885990,5300,5300,5300,5300,0
|
|
20240327,161100,27885990,5300,5300,5300,5300,0
|
|
20240327,161000,27885990,5300,5300,5300,5300,0
|
|
20240327,160900,27885990,5300,5300,5300,5300,0
|
|
20240327,160800,27885990,5300,5300,5300,5300,0
|
|
20240327,160700,27885990,5300,5300,5300,5300,0
|
|
20240327,160600,27885990,5300,5300,5300,5300,0
|
|
20240327,160500,27885990,5300,5300,5300,5300,0
|
|
20240327,160400,27885990,5300,5300,5300,5300,0
|
|
20240327,160300,27885990,5300,5300,5300,5300,24
|
|
20240327,160200,27885990,5300,5300,5300,5300,0
|
|
20240327,160100,27885990,5300,5300,5300,5300,0
|
|
20240327,160000,27885990,5300,5300,5300,5300,0
|
|
20240327,155900,27885990,5300,5300,5300,5300,0
|
|
20240327,155800,27885990,5300,5300,5300,5300,0
|
|
20240327,155700,27885990,5300,5300,5300,5300,0
|
|
20240327,155600,27885990,5300,5300,5300,5300,0
|
|
20240327,155500,27885990,5300,5300,5300,5300,0
|
|
20240327,155400,27885990,5300,5300,5300,5300,0
|
|
20240327,155300,27885990,5300,5300,5300,5300,0
|
|
20240327,155200,27885990,5300,5300,5300,5300,0
|
|
20240327,155100,27885990,5300,5300,5300,5300,0
|
|
20240327,155000,27885990,5300,5300,5300,5300,0
|
|
20240327,154900,27885990,5300,5300,5300,5300,0
|
|
20240327,154800,27885990,5300,5300,5300,5300,0
|
|
20240327,154700,27885990,5300,5300,5300,5300,0
|
|
20240327,154600,27885990,5300,5300,5300,5300,0
|
|
20240327,154500,27885990,5300,5300,5300,5300,0
|
|
20240327,154400,27885990,5300,5300,5300,5300,0
|
|
20240327,154300,27885990,5300,5300,5300,5300,0
|
|
20240327,154200,27885990,5300,5300,5300,5300,0
|
|
20240327,154100,27885990,5300,5300,5300,5300,0
|
|
20240327,154000,27885990,5300,5300,5300,5300,0
|
|
20240327,153900,27885990,5300,5300,5300,5300,0
|
|
20240327,153800,27885990,5300,5300,5300,5300,0
|
|
20240327,153700,27885990,5300,5300,5300,5300,0
|
|
20240327,153600,27885990,5300,5300,5300,5300,0
|
|
20240327,153500,27885990,5300,5300,5300,5300,0
|
|
20240327,153400,27885990,5300,5300,5300,5300,0
|
|
20240327,153300,27885990,5300,5300,5300,5300,24
|
|
20240327,153200,27885990,5300,5300,5300,5300,0
|
|
20240327,153100,27885990,5300,5300,5300,5300,0
|
|
20240327,153000,27885990,5300,5300,5300,5300,24
|
|
20240327,152900,27758790,5310,5310,5310,5310,0
|
|
20240327,152800,27758790,5310,5310,5310,5310,0
|
|
20240327,152700,27758790,5310,5310,5310,5310,0
|
|
20240327,152600,27758790,5310,5310,5310,5310,0
|
|
20240327,152500,27758790,5310,5310,5310,5310,0
|
|
20240327,152400,27758790,5310,5310,5310,5310,0
|
|
20240327,152300,27758790,5310,5310,5310,5310,0
|
|
20240327,152200,27758790,5310,5310,5310,5310,0
|
|
20240327,152100,27758790,5310,5310,5310,5310,0
|
|
20240327,152000,27758790,5310,5310,5310,5310,0
|
|
20240327,151900,27758790,5310,5310,5310,5310,0
|
|
20240327,151800,27758790,5310,5310,5310,5310,1
|
|
20240327,151700,27753480,5330,5330,5330,5330,0
|
|
20240327,151600,27753480,5330,5330,5330,5330,0
|
|
20240327,151500,27753480,5330,5330,5330,5330,0
|
|
20240327,151400,27753480,5330,5330,5330,5330,0
|
|
20240327,151300,27753480,5330,5330,5330,5330,0
|
|
20240327,151200,27753480,5330,5320,5330,5320,93
|
|
20240327,151100,27257870,5330,5330,5330,5330,0
|
|
20240327,151000,27257870,5330,5300,5330,5300,189
|
|
20240327,150900,26251640,5280,5280,5280,5280,0
|
|
20240327,150800,26251640,5280,5280,5280,5280,0
|
|
20240327,150700,26251640,5280,5290,5290,5280,200
|
|
20240327,150600,25195210,5300,5300,5300,5300,0
|
|
20240327,150500,25195210,5300,5300,5300,5300,0
|
|
20240327,150400,25195210,5300,5300,5300,5300,0
|
|
20240327,150300,25195210,5300,5300,5300,5300,39
|
|
20240327,150200,24988510,5310,5310,5310,5310,0
|
|
20240327,150100,24988510,5310,5310,5310,5310,0
|
|
20240327,150000,24988510,5310,5310,5310,5310,0
|
|
20240327,145900,24988510,5310,5310,5310,5310,0
|
|
20240327,145800,24988510,5310,5310,5310,5310,124
|
|
20240327,145700,24330070,5300,5300,5300,5300,0
|
|
20240327,145600,24330070,5300,5300,5300,5300,0
|
|
20240327,145500,24330070,5300,5300,5300,5300,17
|
|
20240327,145400,24239970,5270,5270,5270,5270,0
|
|
20240327,145300,24239970,5270,5270,5270,5270,0
|
|
20240327,145200,24239970,5270,5270,5270,5270,0
|
|
20240327,145100,24239970,5270,5270,5270,5270,0
|
|
20240327,145000,24239970,5270,5270,5270,5270,0
|
|
20240327,144900,24239970,5270,5270,5270,5270,0
|
|
20240327,144800,24239970,5270,5270,5270,5270,0
|
|
20240327,144700,24239970,5270,5270,5270,5270,0
|
|
20240327,144600,24239970,5270,5270,5270,5270,0
|
|
20240327,144500,24239970,5270,5270,5270,5270,0
|
|
20240327,144400,24239970,5270,5270,5270,5270,0
|
|
20240327,144300,24239970,5270,5270,5270,5270,0
|
|
20240327,144200,24239970,5270,5270,5270,5270,0
|
|
20240327,144100,24239970,5270,5270,5270,5270,0
|
|
20240327,144000,24239970,5270,5270,5270,5270,0
|
|
20240327,143900,24239970,5270,5270,5270,5270,0
|
|
20240327,143800,24239970,5270,5270,5270,5270,0
|
|
20240327,143700,24239970,5270,5270,5270,5270,0
|
|
20240327,143600,24239970,5270,5280,5280,5270,267
|
|
20240327,143500,22832860,5300,5300,5300,5300,0
|
|
20240327,143400,22832860,5300,5300,5300,5300,0
|
|
20240327,143300,22832860,5300,5300,5300,5300,0
|
|
20240327,143200,22832860,5300,5300,5300,5300,0
|
|
20240327,143100,22832860,5300,5300,5300,5300,0
|
|
20240327,143000,22832860,5300,5300,5300,5300,0
|
|
20240327,142900,22832860,5300,5300,5300,5300,0
|
|
20240327,142800,22832860,5300,5300,5300,5300,0
|
|
20240327,142700,22832860,5300,5300,5300,5300,0
|
|
20240327,142600,22832860,5300,5300,5300,5300,0
|
|
20240327,142500,22832860,5300,5300,5300,5300,0
|
|
20240327,142400,22832860,5300,5300,5300,5300,0
|
|
20240327,142300,22832860,5300,5300,5300,5300,0
|
|
20240327,142200,22832860,5300,5300,5300,5300,0
|
|
20240327,142100,22832860,5300,5300,5300,5300,3
|
|
20240327,142000,22816960,5300,5300,5300,5300,1
|
|
20240327,141900,22811660,5270,5270,5270,5270,0
|
|
20240327,141800,22811660,5270,5270,5270,5270,0
|
|
20240327,141700,22811660,5270,5270,5270,5270,0
|
|
20240327,141600,22811660,5270,5270,5270,5270,0
|
|
20240327,141500,22811660,5270,5280,5280,5270,100
|
|
20240327,141400,22284640,5270,5270,5270,5270,0
|
|
20240327,141300,22284640,5270,5270,5270,5270,0
|
|
20240327,141200,22284640,5270,5270,5270,5270,0
|
|
20240327,141100,22284640,5270,5270,5270,5270,0
|
|
20240327,141000,22284640,5270,5270,5270,5270,0
|
|
20240327,140900,22284640,5270,5270,5270,5270,0
|
|
20240327,140800,22284640,5270,5270,5270,5270,0
|
|
20240327,140700,22284640,5270,5270,5270,5270,0
|
|
20240327,140600,22284640,5270,5270,5270,5270,0
|
|
20240327,140500,22284640,5270,5270,5270,5270,0
|
|
20240327,140400,22284640,5270,5270,5270,5270,0
|
|
20240327,140300,22284640,5270,5270,5270,5270,0
|
|
20240327,140200,22284640,5270,5290,5290,5270,500
|
|
20240327,140100,19648550,5300,5300,5300,5300,0
|
|
20240327,140000,19648550,5300,5300,5300,5300,0
|
|
20240327,135900,19648550,5300,5300,5300,5300,0
|
|
20240327,135800,19648550,5300,5300,5300,5300,0
|
|
20240327,135700,19648550,5300,5300,5300,5300,0
|
|
20240327,135600,19648550,5300,5300,5300,5300,0
|
|
20240327,135500,19648550,5300,5300,5300,5300,0
|
|
20240327,135400,19648550,5300,5300,5300,5300,0
|
|
20240327,135300,19648550,5300,5300,5300,5300,0
|
|
20240327,135200,19648550,5300,5300,5300,5300,0
|
|
20240327,135100,19648550,5300,5300,5300,5300,0
|
|
20240327,135000,19648550,5300,5300,5300,5300,0
|
|
20240327,134900,19648550,5300,5300,5300,5300,0
|
|
20240327,134800,19648550,5300,5300,5300,5300,0
|
|
20240327,134700,19648550,5300,5300,5300,5300,0
|
|
20240327,134600,19648550,5300,5300,5300,5300,0
|
|
20240327,134500,19648550,5300,5300,5300,5300,0
|
|
20240327,134400,19648550,5300,5300,5300,5300,1
|
|
20240327,134300,19643250,5300,5300,5300,5300,0
|
|
20240327,134200,19643250,5300,5300,5300,5300,0
|
|
20240327,134100,19643250,5300,5300,5300,5300,0
|
|
20240327,134000,19643250,5300,5300,5300,5300,1191
|
|
20240327,133900,13330950,5280,5280,5280,5280,0
|
|
20240327,133800,13330950,5280,5280,5280,5280,0
|
|
20240327,133700,13330950,5280,5280,5280,5280,0
|
|
20240327,133600,13330950,5280,5280,5280,5280,0
|
|
20240327,133500,13330950,5280,5280,5280,5280,0
|
|
20240327,133400,13330950,5280,5280,5280,5280,430
|
|
20240327,133300,11060550,5280,5280,5280,5280,0
|
|
20240327,133200,11060550,5280,5280,5280,5280,0
|
|
20240327,133100,11060550,5280,5280,5280,5280,0
|
|
20240327,133000,11060550,5280,5280,5280,5280,0
|
|
20240327,132900,11060550,5280,5280,5280,5280,0
|
|
20240327,132800,11060550,5280,5280,5280,5280,0
|
|
20240327,132700,11060550,5280,5280,5280,5280,0
|
|
20240327,132600,11060550,5280,5280,5280,5280,0
|
|
20240327,132500,11060550,5280,5280,5280,5280,70
|
|
20240327,132400,10690950,5280,5280,5280,5280,0
|
|
20240327,132300,10690950,5280,5280,5280,5280,0
|
|
20240327,132200,10690950,5280,5280,5280,5280,0
|
|
20240327,132100,10690950,5280,5280,5280,5280,0
|
|
20240327,132000,10690950,5280,5280,5280,5280,0
|
|
20240327,131900,10690950,5280,5280,5280,5280,0
|
|
20240327,131800,10690950,5280,5280,5280,5280,0
|
|
20240327,131700,10690950,5280,5280,5280,5280,0
|
|
20240327,131600,10690950,5280,5280,5280,5280,0
|
|
20240327,131500,10690950,5280,5280,5280,5280,0
|
|
20240327,131400,10690950,5280,5280,5280,5280,0
|
|
20240327,131300,10690950,5280,5280,5280,5280,0
|
|
20240327,131200,10690950,5280,5280,5280,5280,0
|
|
20240327,131100,10690950,5280,5280,5280,5280,0
|
|
20240327,131000,10690950,5280,5280,5280,5280,0
|
|
20240327,130900,10690950,5280,5280,5280,5280,0
|
|
20240327,130800,10690950,5280,5280,5280,5280,0
|
|
20240327,130700,10690950,5280,5280,5280,5280,0
|
|
20240327,130600,10690950,5280,5280,5280,5280,0
|
|
20240327,130500,10690950,5280,5280,5280,5280,0
|
|
20240327,130400,10690950,5280,5280,5280,5280,0
|
|
20240327,130300,10690950,5280,5280,5280,5280,0
|
|
20240327,130200,10690950,5280,5280,5280,5280,0
|
|
20240327,130100,10690950,5280,5280,5280,5280,0
|
|
20240327,130000,10690950,5280,5280,5280,5280,0
|
|
20240327,125900,10690950,5280,5280,5280,5280,0
|
|
20240327,125800,10690950,5280,5280,5280,5280,0
|
|
20240327,125700,10690950,5280,5280,5280,5280,0
|
|
20240327,125600,10690950,5280,5280,5280,5280,174
|
|
20240327,125500,9772230,5280,5280,5280,5280,0
|
|
20240327,125400,9772230,5280,5280,5280,5280,0
|
|
20240327,125300,9772230,5280,5280,5280,5280,0
|
|
20240327,125200,9772230,5280,5280,5280,5280,0
|
|
20240327,125100,9772230,5280,5280,5280,5280,0
|
|
20240327,125000,9772230,5280,5280,5280,5280,0
|
|
20240327,124900,9772230,5280,5280,5280,5280,0
|
|
20240327,124800,9772230,5280,5280,5280,5280,0
|
|
20240327,124700,9772230,5280,5280,5280,5280,0
|
|
20240327,124600,9772230,5280,5280,5280,5280,0
|
|
20240327,124500,9772230,5280,5280,5280,5280,0
|
|
20240327,124400,9772230,5280,5280,5280,5280,1
|
|
20240327,124300,9766950,5270,5270,5270,5270,0
|
|
20240327,124200,9766950,5270,5270,5270,5270,0
|
|
20240327,124100,9766950,5270,5270,5270,5270,0
|
|
20240327,124000,9766950,5270,5270,5270,5270,0
|
|
20240327,123900,9766950,5270,5270,5270,5270,78
|
|
20240327,123800,9355890,5280,5280,5280,5280,0
|
|
20240327,123700,9355890,5280,5280,5280,5280,0
|
|
20240327,123600,9355890,5280,5280,5280,5280,0
|
|
20240327,123500,9355890,5280,5280,5280,5280,0
|
|
20240327,123400,9355890,5280,5280,5280,5280,0
|
|
20240327,123300,9355890,5280,5280,5280,5280,0
|
|
20240327,123200,9355890,5280,5280,5280,5280,0
|
|
20240327,123100,9355890,5280,5280,5280,5280,16
|
|
20240327,123000,9271410,5280,5280,5280,5280,0
|
|
20240327,122900,9271410,5280,5280,5280,5280,0
|
|
20240327,122800,9271410,5280,5280,5280,5280,0
|
|
20240327,122700,9271410,5280,5280,5280,5280,0
|
|
20240327,122600,9271410,5280,5280,5280,5280,7
|
|
20240327,122500,9234450,5290,5290,5290,5290,0
|
|
20240327,122400,9234450,5290,5290,5290,5290,0
|
|
20240327,122300,9234450,5290,5290,5290,5290,0
|
|
20240327,122200,9234450,5290,5290,5290,5290,0
|
|
20240327,122100,9234450,5290,5290,5290,5290,0
|
|
20240327,122000,9234450,5290,5290,5290,5290,0
|
|
20240327,121900,9234450,5290,5290,5290,5290,0
|
|
20240327,121800,9234450,5290,5290,5290,5290,0
|
|
20240327,121700,9234450,5290,5290,5290,5290,0
|
|
20240327,121600,9234450,5290,5290,5290,5290,0
|
|
20240327,121500,9234450,5290,5290,5290,5290,0
|
|
20240327,121400,9234450,5290,5290,5290,5290,0
|
|
20240327,121300,9234450,5290,5290,5290,5290,22
|
|
20240327,121200,9118070,5290,5290,5290,5290,9
|
|
20240327,121100,9070460,5300,5300,5300,5300,0
|
|
20240327,121000,9070460,5300,5300,5300,5300,0
|
|
20240327,120900,9070460,5300,5300,5300,5300,0
|
|
20240327,120800,9070460,5300,5300,5300,5300,0
|
|
20240327,120700,9070460,5300,5300,5300,5300,0
|
|
20240327,120600,9070460,5300,5300,5300,5300,0
|
|
20240327,120500,9070460,5300,5300,5300,5300,0
|
|
20240327,120400,9070460,5300,5300,5300,5300,0
|
|
20240327,120300,9070460,5300,5300,5300,5300,0
|
|
20240327,120200,9070460,5300,5300,5300,5300,0
|
|
20240327,120100,9070460,5300,5300,5300,5300,0
|
|
20240327,120000,9070460,5300,5300,5300,5300,0
|
|
20240327,115900,9070460,5300,5300,5300,5300,0
|
|
20240327,115800,9070460,5300,5300,5300,5300,20
|
|
20240327,115700,8964460,5300,5300,5300,5300,2
|
|
20240327,115600,8953860,5300,5300,5300,5300,0
|
|
20240327,115500,8953860,5300,5300,5300,5300,0
|
|
20240327,115400,8953860,5300,5300,5300,5300,0
|
|
20240327,115300,8953860,5300,5300,5300,5300,0
|
|
20240327,115200,8953860,5300,5300,5300,5300,0
|
|
20240327,115100,8953860,5300,5300,5300,5300,0
|
|
20240327,115000,8953860,5300,5300,5300,5300,0
|
|
20240327,114900,8953860,5300,5300,5300,5300,0
|
|
20240327,114800,8953860,5300,5300,5300,5300,0
|
|
20240327,114700,8953860,5300,5300,5300,5300,0
|
|
20240327,114600,8953860,5300,5300,5300,5300,0
|
|
20240327,114500,8953860,5300,5300,5300,5300,0
|
|
20240327,114400,8953860,5300,5300,5300,5300,0
|
|
20240327,114300,8953860,5300,5300,5300,5300,0
|
|
20240327,114200,8953860,5300,5300,5300,5300,0
|
|
20240327,114100,8953860,5300,5300,5300,5300,2
|
|
20240327,114000,8943260,5300,5300,5300,5300,0
|
|
20240327,113900,8943260,5300,5300,5300,5300,0
|
|
20240327,113800,8943260,5300,5300,5300,5300,0
|
|
20240327,113700,8943260,5300,5300,5300,5300,0
|
|
20240327,113600,8943260,5300,5300,5300,5300,0
|
|
20240327,113500,8943260,5300,5300,5300,5300,0
|
|
20240327,113400,8943260,5300,5300,5300,5300,0
|
|
20240327,113300,8943260,5300,5300,5300,5300,1
|
|
20240327,113200,8937960,5290,5290,5290,5290,0
|
|
20240327,113100,8937960,5290,5290,5290,5290,2
|
|
20240327,113000,8927380,5300,5300,5300,5300,0
|
|
20240327,112900,8927380,5300,5300,5300,5300,0
|
|
20240327,112800,8927380,5300,5300,5300,5300,0
|
|
20240327,112700,8927380,5300,5300,5300,5300,0
|
|
20240327,112600,8927380,5300,5300,5300,5300,0
|
|
20240327,112500,8927380,5300,5300,5300,5300,0
|
|
20240327,112400,8927380,5300,5300,5300,5300,0
|
|
20240327,112300,8927380,5300,5300,5300,5300,100
|
|
20240327,112200,8397380,5300,5300,5300,5300,0
|
|
20240327,112100,8397380,5300,5300,5300,5300,0
|
|
20240327,112000,8397380,5300,5300,5300,5300,0
|
|
20240327,111900,8397380,5300,5300,5300,5300,0
|
|
20240327,111800,8397380,5300,5300,5300,5300,0
|
|
20240327,111700,8397380,5300,5300,5300,5300,0
|
|
20240327,111600,8397380,5300,5300,5300,5300,0
|
|
20240327,111500,8397380,5300,5300,5300,5300,0
|
|
20240327,111400,8397380,5300,5300,5300,5300,0
|
|
20240327,111300,8397380,5300,5300,5300,5300,0
|
|
20240327,111200,8397380,5300,5300,5300,5300,0
|
|
20240327,111100,8397380,5300,5300,5300,5300,0
|
|
20240327,111000,8397380,5300,5300,5300,5300,0
|
|
20240327,110900,8397380,5300,5300,5300,5300,0
|
|
20240327,110800,8397380,5300,5300,5300,5300,0
|
|
20240327,110700,8397380,5300,5300,5300,5300,0
|
|
20240327,110600,8397380,5300,5300,5300,5300,0
|
|
20240327,110500,8397380,5300,5300,5300,5300,0
|
|
20240327,110400,8397380,5300,5300,5300,5300,0
|
|
20240327,110300,8397380,5300,5300,5300,5300,0
|
|
20240327,110200,8397380,5300,5300,5300,5300,0
|
|
20240327,110100,8397380,5300,5300,5300,5300,0
|
|
20240327,110000,8397380,5300,5300,5300,5300,0
|
|
20240327,105900,8397380,5300,5300,5300,5300,1
|
|
20240327,105800,8392080,5300,5300,5300,5300,0
|
|
20240327,105700,8392080,5300,5300,5300,5300,0
|
|
20240327,105600,8392080,5300,5300,5300,5300,0
|
|
20240327,105500,8392080,5300,5300,5300,5300,0
|
|
20240327,105400,8392080,5300,5300,5300,5300,0
|
|
20240327,105300,8392080,5300,5300,5300,5300,0
|
|
20240327,105200,8392080,5300,5300,5300,5300,0
|
|
20240327,105100,8392080,5300,5300,5300,5300,0
|
|
20240327,105000,8392080,5300,5300,5300,5300,0
|
|
20240327,104900,8392080,5300,5300,5300,5300,0
|
|
20240327,104800,8392080,5300,5300,5300,5300,0
|
|
20240327,104700,8392080,5300,5300,5300,5300,0
|
|
20240327,104600,8392080,5300,5300,5300,5300,0
|
|
20240327,104500,8392080,5300,5300,5300,5300,0
|
|
20240327,104400,8392080,5300,5300,5300,5300,0
|
|
20240327,104300,8392080,5300,5300,5300,5300,0
|
|
20240327,104200,8392080,5300,5300,5300,5300,0
|
|
20240327,104100,8392080,5300,5300,5300,5300,0
|
|
20240327,104000,8392080,5300,5300,5300,5300,0
|
|
20240327,103900,8392080,5300,5300,5300,5300,0
|
|
20240327,103800,8392080,5300,5300,5300,5300,40
|
|
20240327,103700,8180080,5310,5310,5310,5310,0
|
|
20240327,103600,8180080,5310,5310,5310,5310,0
|
|
20240327,103500,8180080,5310,5310,5310,5310,0
|
|
20240327,103400,8180080,5310,5310,5310,5310,0
|
|
20240327,103300,8180080,5310,5310,5310,5310,0
|
|
20240327,103200,8180080,5310,5310,5310,5310,0
|
|
20240327,103100,8180080,5310,5310,5310,5310,0
|
|
20240327,103000,8180080,5310,5310,5310,5310,1
|
|
20240327,102900,8174770,5290,5290,5290,5290,0
|
|
20240327,102800,8174770,5290,5290,5290,5290,0
|
|
20240327,102700,8174770,5290,5290,5290,5290,200
|
|
20240327,102600,7116770,5310,5310,5310,5310,0
|
|
20240327,102500,7116770,5310,5310,5310,5310,0
|
|
20240327,102400,7116770,5310,5310,5310,5310,0
|
|
20240327,102300,7116770,5310,5310,5310,5310,0
|
|
20240327,102200,7116770,5310,5310,5310,5310,0
|
|
20240327,102100,7116770,5310,5310,5310,5310,0
|
|
20240327,102000,7116770,5310,5310,5310,5310,0
|
|
20240327,101900,7116770,5310,5310,5310,5310,0
|
|
20240327,101800,7116770,5310,5310,5310,5310,0
|
|
20240327,101700,7116770,5310,5310,5310,5310,0
|
|
20240327,101600,7116770,5310,5310,5310,5310,0
|
|
20240327,101500,7116770,5310,5310,5310,5310,0
|
|
20240327,101400,7116770,5310,5310,5310,5310,0
|
|
20240327,101300,7116770,5310,5310,5310,5310,0
|
|
20240327,101200,7116770,5310,5310,5310,5310,0
|
|
20240327,101100,7116770,5310,5310,5310,5310,0
|
|
20240327,101000,7116770,5310,5310,5310,5310,0
|
|
20240327,100900,7116770,5310,5310,5310,5310,0
|
|
20240327,100800,7116770,5310,5310,5310,5310,0
|
|
20240327,100700,7116770,5310,5310,5310,5310,0
|
|
20240327,100600,7116770,5310,5310,5310,5310,0
|
|
20240327,100500,7116770,5310,5310,5310,5310,0
|
|
20240327,100400,7116770,5310,5310,5310,5310,0
|
|
20240327,100300,7116770,5310,5310,5310,5310,0
|
|
20240327,100200,7116770,5310,5310,5310,5310,2
|
|
20240327,100100,7106150,5310,5310,5310,5310,0
|
|
20240327,100000,7106150,5310,5310,5310,5310,0
|
|
20240327,095900,7106150,5310,5310,5310,5310,1
|
|
20240327,095800,7100840,5310,5310,5310,5310,1
|
|
20240327,095700,7095530,5310,5310,5310,5310,0
|
|
20240327,095600,7095530,5310,5310,5310,5310,0
|
|
20240327,095500,7095530,5310,5310,5310,5310,0
|
|
20240327,095400,7095530,5310,5310,5310,5310,0
|
|
20240327,095300,7095530,5310,5310,5310,5310,1
|
|
20240327,095200,7090220,5310,5310,5310,5310,0
|
|
20240327,095100,7090220,5310,5310,5310,5310,0
|
|
20240327,095000,7090220,5310,5310,5310,5310,0
|
|
20240327,094900,7090220,5310,5310,5310,5310,0
|
|
20240327,094800,7090220,5310,5310,5310,5310,0
|
|
20240327,094700,7090220,5310,5310,5310,5310,0
|
|
20240327,094600,7090220,5310,5310,5310,5310,0
|
|
20240327,094500,7090220,5310,5310,5310,5310,0
|
|
20240327,094400,7090220,5310,5310,5310,5310,0
|
|
20240327,094300,7090220,5310,5310,5310,5310,0
|
|
20240327,094200,7090220,5310,5310,5310,5310,0
|
|
20240327,094100,7090220,5310,5310,5310,5310,0
|
|
20240327,094000,7090220,5310,5310,5310,5310,0
|
|
20240327,093900,7090220,5310,5310,5310,5310,0
|
|
20240327,093800,7090220,5310,5310,5310,5310,400
|
|
20240327,093700,4966220,5310,5310,5310,5310,20
|
|
20240327,093600,4860020,5300,5300,5300,5300,0
|
|
20240327,093500,4860020,5300,5300,5300,5300,0
|
|
20240327,093400,4860020,5300,5300,5300,5300,0
|
|
20240327,093300,4860020,5300,5300,5300,5300,132
|
|
20240327,093200,4160420,5300,5300,5300,5300,0
|
|
20240327,093100,4160420,5300,5300,5300,5300,0
|
|
20240327,093000,4160420,5300,5300,5300,5300,0
|
|
20240327,092900,4160420,5300,5300,5300,5300,0
|
|
20240327,092800,4160420,5300,5300,5300,5300,0
|
|
20240327,092700,4160420,5300,5300,5300,5300,0
|
|
20240327,092600,4160420,5300,5300,5300,5300,0
|
|
20240327,092500,4160420,5300,5300,5300,5300,0
|
|
20240327,092400,4160420,5300,5300,5300,5300,0
|
|
20240327,092300,4160420,5300,5300,5300,5300,0
|
|
20240327,092200,4160420,5300,5300,5300,5300,8
|
|
20240327,092100,4118020,5300,5300,5300,5300,0
|
|
20240327,092000,4118020,5300,5300,5300,5300,0
|
|
20240327,091900,4118020,5300,5300,5300,5300,0
|
|
20240327,091800,4118020,5300,5300,5300,5300,0
|
|
20240327,091700,4118020,5300,5300,5300,5300,0
|
|
20240327,091600,4118020,5300,5300,5300,5300,0
|
|
20240327,091500,4118020,5300,5300,5300,5300,0
|
|
20240327,091400,4118020,5300,5300,5300,5300,0
|
|
20240327,091300,4118020,5300,5300,5300,5300,0
|
|
20240327,091200,4118020,5300,5300,5300,5300,70
|
|
20240327,091100,3747020,5300,5300,5300,5300,14
|
|
20240327,091000,3672820,5300,5300,5300,5300,18
|
|
20240327,090900,3577420,5300,5300,5300,5300,14
|
|
20240327,090800,3503220,5300,5300,5300,5300,141
|
|
20240327,090700,2755920,5300,5300,5300,5300,14
|
|
20240327,090600,2681720,5300,5290,5300,5290,501
|
|
20240327,090500,26430,5280,5280,5280,5280,0
|
|
20240327,090400,26430,5280,5280,5280,5280,0
|
|
20240327,090300,26430,5280,5280,5280,5280,0
|
|
20240327,090200,26430,5280,5280,5280,5280,0
|
|
20240327,090100,26430,5280,5290,5290,5280,4
|
|
20240327,090000,5300,5300,5300,5300,5300,1
|