668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,200500,27417150,5280,5280,5280,5280,37
|
|
20240328,200400,27417150,5280,5280,5280,5280,0
|
|
20240328,200300,27417150,5280,5280,5280,5280,0
|
|
20240328,200200,27417150,5280,5280,5280,5280,0
|
|
20240328,200100,27417150,5280,5280,5280,5280,0
|
|
20240328,200000,27417150,5280,5280,5280,5280,0
|
|
20240328,195900,27417150,5280,5280,5280,5280,0
|
|
20240328,195800,27417150,5280,5280,5280,5280,0
|
|
20240328,195700,27417150,5280,5280,5280,5280,0
|
|
20240328,195600,27417150,5280,5280,5280,5280,0
|
|
20240328,195500,27417150,5280,5280,5280,5280,0
|
|
20240328,195400,27417150,5280,5280,5280,5280,0
|
|
20240328,195300,27417150,5280,5280,5280,5280,0
|
|
20240328,195200,27417150,5280,5280,5280,5280,0
|
|
20240328,195100,27417150,5280,5280,5280,5280,0
|
|
20240328,195000,27417150,5280,5280,5280,5280,0
|
|
20240328,194900,27417150,5280,5280,5280,5280,0
|
|
20240328,194800,27417150,5280,5280,5280,5280,0
|
|
20240328,194700,27417150,5280,5280,5280,5280,0
|
|
20240328,194600,27417150,5280,5280,5280,5280,0
|
|
20240328,194500,27417150,5280,5280,5280,5280,0
|
|
20240328,194400,27417150,5280,5280,5280,5280,0
|
|
20240328,194300,27417150,5280,5280,5280,5280,0
|
|
20240328,194200,27417150,5280,5280,5280,5280,0
|
|
20240328,194100,27417150,5280,5280,5280,5280,0
|
|
20240328,194000,27417150,5280,5280,5280,5280,0
|
|
20240328,193900,27417150,5280,5280,5280,5280,0
|
|
20240328,193800,27417150,5280,5280,5280,5280,0
|
|
20240328,193700,27417150,5280,5280,5280,5280,0
|
|
20240328,193600,27417150,5280,5280,5280,5280,0
|
|
20240328,193500,27417150,5280,5280,5280,5280,37
|
|
20240328,193400,27417150,5280,5280,5280,5280,0
|
|
20240328,193300,27417150,5280,5280,5280,5280,0
|
|
20240328,193200,27417150,5280,5280,5280,5280,0
|
|
20240328,193100,27417150,5280,5280,5280,5280,0
|
|
20240328,193000,27417150,5280,5280,5280,5280,0
|
|
20240328,192900,27417150,5280,5280,5280,5280,0
|
|
20240328,192800,27417150,5280,5280,5280,5280,0
|
|
20240328,192700,27417150,5280,5280,5280,5280,0
|
|
20240328,192600,27417150,5280,5280,5280,5280,0
|
|
20240328,192500,27417150,5280,5280,5280,5280,0
|
|
20240328,192400,27417150,5280,5280,5280,5280,0
|
|
20240328,192300,27417150,5280,5280,5280,5280,0
|
|
20240328,192200,27417150,5280,5280,5280,5280,0
|
|
20240328,192100,27417150,5280,5280,5280,5280,0
|
|
20240328,192000,27417150,5280,5280,5280,5280,0
|
|
20240328,191900,27417150,5280,5280,5280,5280,0
|
|
20240328,191800,27417150,5280,5280,5280,5280,0
|
|
20240328,191700,27417150,5280,5280,5280,5280,0
|
|
20240328,191600,27417150,5280,5280,5280,5280,0
|
|
20240328,191500,27417150,5280,5280,5280,5280,0
|
|
20240328,191400,27417150,5280,5280,5280,5280,0
|
|
20240328,191300,27417150,5280,5280,5280,5280,0
|
|
20240328,191200,27417150,5280,5280,5280,5280,0
|
|
20240328,191100,27417150,5280,5280,5280,5280,0
|
|
20240328,191000,27417150,5280,5280,5280,5280,0
|
|
20240328,190900,27417150,5280,5280,5280,5280,0
|
|
20240328,190800,27417150,5280,5280,5280,5280,0
|
|
20240328,190700,27417150,5280,5280,5280,5280,0
|
|
20240328,190600,27417150,5280,5280,5280,5280,0
|
|
20240328,190500,27417150,5280,5280,5280,5280,37
|
|
20240328,190400,27417150,5280,5280,5280,5280,0
|
|
20240328,190300,27417150,5280,5280,5280,5280,0
|
|
20240328,190200,27417150,5280,5280,5280,5280,0
|
|
20240328,190100,27417150,5280,5280,5280,5280,0
|
|
20240328,190000,27417150,5280,5280,5280,5280,0
|
|
20240328,185900,27417150,5280,5280,5280,5280,0
|
|
20240328,185800,27417150,5280,5280,5280,5280,0
|
|
20240328,185700,27417150,5280,5280,5280,5280,0
|
|
20240328,185600,27417150,5280,5280,5280,5280,0
|
|
20240328,185500,27417150,5280,5280,5280,5280,0
|
|
20240328,185400,27417150,5280,5280,5280,5280,0
|
|
20240328,185300,27417150,5280,5280,5280,5280,0
|
|
20240328,185200,27417150,5280,5280,5280,5280,0
|
|
20240328,185100,27417150,5280,5280,5280,5280,0
|
|
20240328,185000,27417150,5280,5280,5280,5280,0
|
|
20240328,184900,27417150,5280,5280,5280,5280,0
|
|
20240328,184800,27417150,5280,5280,5280,5280,0
|
|
20240328,184700,27417150,5280,5280,5280,5280,0
|
|
20240328,184600,27417150,5280,5280,5280,5280,0
|
|
20240328,184500,27417150,5280,5280,5280,5280,0
|
|
20240328,184400,27417150,5280,5280,5280,5280,0
|
|
20240328,184300,27417150,5280,5280,5280,5280,0
|
|
20240328,184200,27417150,5280,5280,5280,5280,0
|
|
20240328,184100,27417150,5280,5280,5280,5280,0
|
|
20240328,184000,27417150,5280,5280,5280,5280,0
|
|
20240328,183900,27417150,5280,5280,5280,5280,0
|
|
20240328,183800,27417150,5280,5280,5280,5280,0
|
|
20240328,183700,27417150,5280,5280,5280,5280,0
|
|
20240328,183600,27417150,5280,5280,5280,5280,0
|
|
20240328,183500,27417150,5280,5280,5280,5280,37
|
|
20240328,183400,27417150,5280,5280,5280,5280,0
|
|
20240328,183300,27417150,5280,5280,5280,5280,0
|
|
20240328,183200,27417150,5280,5280,5280,5280,0
|
|
20240328,183100,27417150,5280,5280,5280,5280,0
|
|
20240328,183000,27417150,5280,5280,5280,5280,0
|
|
20240328,182900,27417150,5280,5280,5280,5280,0
|
|
20240328,182800,27417150,5280,5280,5280,5280,0
|
|
20240328,182700,27417150,5280,5280,5280,5280,0
|
|
20240328,182600,27417150,5280,5280,5280,5280,0
|
|
20240328,182500,27417150,5280,5280,5280,5280,0
|
|
20240328,182400,27417150,5280,5280,5280,5280,0
|
|
20240328,182300,27417150,5280,5280,5280,5280,0
|
|
20240328,182200,27417150,5280,5280,5280,5280,0
|
|
20240328,182100,27417150,5280,5280,5280,5280,0
|
|
20240328,182000,27417150,5280,5280,5280,5280,0
|
|
20240328,181900,27417150,5280,5280,5280,5280,0
|
|
20240328,181800,27417150,5280,5280,5280,5280,0
|
|
20240328,181700,27417150,5280,5280,5280,5280,0
|
|
20240328,181600,27417150,5280,5280,5280,5280,0
|
|
20240328,181500,27417150,5280,5280,5280,5280,0
|
|
20240328,181400,27417150,5280,5280,5280,5280,0
|
|
20240328,181300,27417150,5280,5280,5280,5280,0
|
|
20240328,181200,27417150,5280,5280,5280,5280,0
|
|
20240328,181100,27417150,5280,5280,5280,5280,0
|
|
20240328,181000,27417150,5280,5280,5280,5280,0
|
|
20240328,180900,27417150,5280,5280,5280,5280,0
|
|
20240328,180800,27417150,5280,5280,5280,5280,0
|
|
20240328,180700,27417150,5280,5280,5280,5280,0
|
|
20240328,180600,27417150,5280,5280,5280,5280,0
|
|
20240328,180500,27417150,5280,5280,5280,5280,37
|
|
20240328,180400,27417150,5280,5280,5280,5280,0
|
|
20240328,180300,27417150,5280,5280,5280,5280,0
|
|
20240328,180200,27417150,5280,5280,5280,5280,0
|
|
20240328,180100,27417150,5280,5280,5280,5280,0
|
|
20240328,180000,27417150,5280,5280,5280,5280,0
|
|
20240328,175900,27417150,5280,5280,5280,5280,0
|
|
20240328,175800,27417150,5280,5280,5280,5280,0
|
|
20240328,175700,27417150,5280,5280,5280,5280,0
|
|
20240328,175600,27417150,5280,5280,5280,5280,0
|
|
20240328,175500,27417150,5280,5280,5280,5280,0
|
|
20240328,175400,27417150,5280,5280,5280,5280,0
|
|
20240328,175300,27417150,5280,5280,5280,5280,0
|
|
20240328,175200,27417150,5280,5280,5280,5280,0
|
|
20240328,175100,27417150,5280,5280,5280,5280,0
|
|
20240328,175000,27417150,5280,5280,5280,5280,0
|
|
20240328,174900,27417150,5280,5280,5280,5280,0
|
|
20240328,174800,27417150,5280,5280,5280,5280,0
|
|
20240328,174700,27417150,5280,5280,5280,5280,0
|
|
20240328,174600,27417150,5280,5280,5280,5280,0
|
|
20240328,174500,27417150,5280,5280,5280,5280,0
|
|
20240328,174400,27417150,5280,5280,5280,5280,0
|
|
20240328,174300,27417150,5280,5280,5280,5280,0
|
|
20240328,174200,27417150,5280,5280,5280,5280,0
|
|
20240328,174100,27417150,5280,5280,5280,5280,0
|
|
20240328,174000,27417150,5280,5280,5280,5280,0
|
|
20240328,173900,27417150,5280,5280,5280,5280,0
|
|
20240328,173800,27417150,5280,5280,5280,5280,0
|
|
20240328,173700,27417150,5280,5280,5280,5280,0
|
|
20240328,173600,27417150,5280,5280,5280,5280,0
|
|
20240328,173500,27417150,5280,5280,5280,5280,37
|
|
20240328,173400,27417150,5280,5280,5280,5280,0
|
|
20240328,173300,27417150,5280,5280,5280,5280,0
|
|
20240328,173200,27417150,5280,5280,5280,5280,0
|
|
20240328,173100,27417150,5280,5280,5280,5280,0
|
|
20240328,173000,27417150,5280,5280,5280,5280,0
|
|
20240328,172900,27417150,5280,5280,5280,5280,0
|
|
20240328,172800,27417150,5280,5280,5280,5280,0
|
|
20240328,172700,27417150,5280,5280,5280,5280,0
|
|
20240328,172600,27417150,5280,5280,5280,5280,0
|
|
20240328,172500,27417150,5280,5280,5280,5280,0
|
|
20240328,172400,27417150,5280,5280,5280,5280,0
|
|
20240328,172300,27417150,5280,5280,5280,5280,0
|
|
20240328,172200,27417150,5280,5280,5280,5280,0
|
|
20240328,172100,27417150,5280,5280,5280,5280,0
|
|
20240328,172000,27417150,5280,5280,5280,5280,0
|
|
20240328,171900,27417150,5280,5280,5280,5280,0
|
|
20240328,171800,27417150,5280,5280,5280,5280,0
|
|
20240328,171700,27417150,5280,5280,5280,5280,0
|
|
20240328,171600,27417150,5280,5280,5280,5280,0
|
|
20240328,171500,27417150,5280,5280,5280,5280,0
|
|
20240328,171400,27417150,5280,5280,5280,5280,0
|
|
20240328,171300,27417150,5280,5280,5280,5280,0
|
|
20240328,171200,27417150,5280,5280,5280,5280,0
|
|
20240328,171100,27417150,5280,5280,5280,5280,0
|
|
20240328,171000,27417150,5280,5280,5280,5280,0
|
|
20240328,170900,27417150,5280,5280,5280,5280,0
|
|
20240328,170800,27417150,5280,5280,5280,5280,0
|
|
20240328,170700,27417150,5280,5280,5280,5280,0
|
|
20240328,170600,27417150,5280,5280,5280,5280,0
|
|
20240328,170500,27417150,5280,5280,5280,5280,37
|
|
20240328,170400,27417150,5280,5280,5280,5280,0
|
|
20240328,170300,27417150,5280,5280,5280,5280,0
|
|
20240328,170200,27417150,5280,5280,5280,5280,0
|
|
20240328,170100,27417150,5280,5280,5280,5280,0
|
|
20240328,170000,27417150,5280,5280,5280,5280,0
|
|
20240328,165900,27417150,5280,5280,5280,5280,0
|
|
20240328,165800,27417150,5280,5280,5280,5280,0
|
|
20240328,165700,27417150,5280,5280,5280,5280,0
|
|
20240328,165600,27417150,5280,5280,5280,5280,0
|
|
20240328,165500,27417150,5280,5280,5280,5280,0
|
|
20240328,165400,27417150,5280,5280,5280,5280,0
|
|
20240328,165300,27417150,5280,5280,5280,5280,0
|
|
20240328,165200,27417150,5280,5280,5280,5280,0
|
|
20240328,165100,27417150,5280,5280,5280,5280,0
|
|
20240328,165000,27417150,5280,5280,5280,5280,0
|
|
20240328,164900,27417150,5280,5280,5280,5280,0
|
|
20240328,164800,27417150,5280,5280,5280,5280,0
|
|
20240328,164700,27417150,5280,5280,5280,5280,0
|
|
20240328,164600,27417150,5280,5280,5280,5280,0
|
|
20240328,164500,27417150,5280,5280,5280,5280,0
|
|
20240328,164400,27417150,5280,5280,5280,5280,0
|
|
20240328,164300,27417150,5280,5280,5280,5280,0
|
|
20240328,164200,27417150,5280,5280,5280,5280,0
|
|
20240328,164100,27417150,5280,5280,5280,5280,0
|
|
20240328,164000,27417150,5280,5280,5280,5280,0
|
|
20240328,163900,27417150,5280,5280,5280,5280,0
|
|
20240328,163800,27417150,5280,5280,5280,5280,0
|
|
20240328,163700,27417150,5280,5280,5280,5280,0
|
|
20240328,163600,27417150,5280,5280,5280,5280,0
|
|
20240328,163500,27417150,5280,5280,5280,5280,37
|
|
20240328,163400,27417150,5280,5280,5280,5280,0
|
|
20240328,163300,27417150,5280,5280,5280,5280,0
|
|
20240328,163200,27417150,5280,5280,5280,5280,0
|
|
20240328,163100,27417150,5280,5280,5280,5280,0
|
|
20240328,163000,27417150,5280,5280,5280,5280,0
|
|
20240328,162900,27417150,5280,5280,5280,5280,0
|
|
20240328,162800,27417150,5280,5280,5280,5280,0
|
|
20240328,162700,27417150,5280,5280,5280,5280,0
|
|
20240328,162600,27417150,5280,5280,5280,5280,0
|
|
20240328,162500,27417150,5280,5280,5280,5280,0
|
|
20240328,162400,27417150,5280,5280,5280,5280,0
|
|
20240328,162300,27417150,5280,5280,5280,5280,0
|
|
20240328,162200,27417150,5280,5280,5280,5280,0
|
|
20240328,162100,27417150,5280,5280,5280,5280,0
|
|
20240328,162000,27417150,5280,5280,5280,5280,0
|
|
20240328,161900,27417150,5280,5280,5280,5280,0
|
|
20240328,161800,27417150,5280,5280,5280,5280,0
|
|
20240328,161700,27417150,5280,5280,5280,5280,0
|
|
20240328,161600,27417150,5280,5280,5280,5280,0
|
|
20240328,161500,27417150,5280,5280,5280,5280,0
|
|
20240328,161400,27417150,5280,5280,5280,5280,0
|
|
20240328,161300,27417150,5280,5280,5280,5280,0
|
|
20240328,161200,27417150,5280,5280,5280,5280,0
|
|
20240328,161100,27417150,5280,5280,5280,5280,0
|
|
20240328,161000,27417150,5280,5280,5280,5280,0
|
|
20240328,160900,27417150,5280,5280,5280,5280,0
|
|
20240328,160800,27417150,5280,5280,5280,5280,0
|
|
20240328,160700,27417150,5280,5280,5280,5280,0
|
|
20240328,160600,27417150,5280,5280,5280,5280,0
|
|
20240328,160500,27417150,5280,5280,5280,5280,37
|
|
20240328,160400,27417150,5280,5280,5280,5280,0
|
|
20240328,160300,27417150,5280,5280,5280,5280,0
|
|
20240328,160200,27417150,5280,5280,5280,5280,0
|
|
20240328,160100,27417150,5280,5280,5280,5280,0
|
|
20240328,160000,27417150,5280,5280,5280,5280,0
|
|
20240328,155900,27417150,5280,5280,5280,5280,0
|
|
20240328,155800,27417150,5280,5280,5280,5280,0
|
|
20240328,155700,27417150,5280,5280,5280,5280,0
|
|
20240328,155600,27417150,5280,5280,5280,5280,0
|
|
20240328,155500,27417150,5280,5280,5280,5280,0
|
|
20240328,155400,27417150,5280,5280,5280,5280,0
|
|
20240328,155300,27417150,5280,5280,5280,5280,0
|
|
20240328,155200,27417150,5280,5280,5280,5280,0
|
|
20240328,155100,27417150,5280,5280,5280,5280,0
|
|
20240328,155000,27417150,5280,5280,5280,5280,0
|
|
20240328,154900,27417150,5280,5280,5280,5280,0
|
|
20240328,154800,27417150,5280,5280,5280,5280,0
|
|
20240328,154700,27417150,5280,5280,5280,5280,0
|
|
20240328,154600,27417150,5280,5280,5280,5280,0
|
|
20240328,154500,27417150,5280,5280,5280,5280,0
|
|
20240328,154400,27417150,5280,5280,5280,5280,0
|
|
20240328,154300,27417150,5280,5280,5280,5280,0
|
|
20240328,154200,27417150,5280,5280,5280,5280,0
|
|
20240328,154100,27417150,5280,5280,5280,5280,0
|
|
20240328,154000,27417150,5280,5280,5280,5280,0
|
|
20240328,153900,27417150,5280,5280,5280,5280,0
|
|
20240328,153800,27417150,5280,5280,5280,5280,0
|
|
20240328,153700,27417150,5280,5280,5280,5280,0
|
|
20240328,153600,27417150,5280,5280,5280,5280,0
|
|
20240328,153500,27417150,5280,5280,5280,5280,37
|
|
20240328,153400,27417150,5280,5280,5280,5280,0
|
|
20240328,153300,27417150,5280,5280,5280,5280,0
|
|
20240328,153200,27417150,5280,5280,5280,5280,0
|
|
20240328,153100,27417150,5280,5280,5280,5280,0
|
|
20240328,153000,27417150,5280,5280,5280,5280,37
|
|
20240328,152900,27221790,5280,5280,5280,5280,0
|
|
20240328,152800,27221790,5280,5280,5280,5280,0
|
|
20240328,152700,27221790,5280,5280,5280,5280,0
|
|
20240328,152600,27221790,5280,5280,5280,5280,0
|
|
20240328,152500,27221790,5280,5280,5280,5280,0
|
|
20240328,152400,27221790,5280,5280,5280,5280,0
|
|
20240328,152300,27221790,5280,5280,5280,5280,0
|
|
20240328,152200,27221790,5280,5280,5280,5280,0
|
|
20240328,152100,27221790,5280,5280,5280,5280,0
|
|
20240328,152000,27221790,5280,5280,5280,5280,0
|
|
20240328,151900,27221790,5280,5280,5280,5280,1
|
|
20240328,151800,27216510,5270,5270,5270,5270,0
|
|
20240328,151700,27216510,5270,5270,5270,5270,7
|
|
20240328,151600,27179620,5280,5280,5280,5280,0
|
|
20240328,151500,27179620,5280,5280,5280,5280,0
|
|
20240328,151400,27179620,5280,5280,5280,5280,0
|
|
20240328,151300,27179620,5280,5280,5280,5280,0
|
|
20240328,151200,27179620,5280,5280,5280,5280,0
|
|
20240328,151100,27179620,5280,5280,5280,5280,0
|
|
20240328,151000,27179620,5280,5280,5280,5280,0
|
|
20240328,150900,27179620,5280,5280,5280,5280,0
|
|
20240328,150800,27179620,5280,5280,5280,5280,0
|
|
20240328,150700,27179620,5280,5280,5280,5280,8
|
|
20240328,150600,27137380,5280,5280,5280,5280,0
|
|
20240328,150500,27137380,5280,5280,5280,5280,0
|
|
20240328,150400,27137380,5280,5280,5280,5280,0
|
|
20240328,150300,27137380,5280,5280,5280,5280,0
|
|
20240328,150200,27137380,5280,5280,5280,5280,1
|
|
20240328,150100,27132100,5270,5270,5270,5270,0
|
|
20240328,150000,27132100,5270,5270,5270,5270,0
|
|
20240328,145900,27132100,5270,5270,5270,5270,15
|
|
20240328,145800,27053050,5280,5280,5280,5280,0
|
|
20240328,145700,27053050,5280,5280,5280,5280,0
|
|
20240328,145600,27053050,5280,5280,5280,5280,1
|
|
20240328,145500,27047770,5270,5270,5270,5270,49
|
|
20240328,145400,26789540,5270,5270,5270,5270,0
|
|
20240328,145300,26789540,5270,5270,5270,5270,1
|
|
20240328,145200,26784270,5270,5270,5270,5270,6
|
|
20240328,145100,26752650,5270,5270,5270,5270,0
|
|
20240328,145000,26752650,5270,5270,5270,5270,0
|
|
20240328,144900,26752650,5270,5270,5270,5270,0
|
|
20240328,144800,26752650,5270,5270,5270,5270,0
|
|
20240328,144700,26752650,5270,5270,5270,5270,0
|
|
20240328,144600,26752650,5270,5270,5270,5270,0
|
|
20240328,144500,26752650,5270,5270,5270,5270,0
|
|
20240328,144400,26752650,5270,5270,5270,5270,0
|
|
20240328,144300,26752650,5270,5270,5270,5270,0
|
|
20240328,144200,26752650,5270,5270,5270,5270,0
|
|
20240328,144100,26752650,5270,5270,5270,5270,93
|
|
20240328,144000,26262540,5270,5270,5270,5270,0
|
|
20240328,143900,26262540,5270,5270,5270,5270,0
|
|
20240328,143800,26262540,5270,5270,5270,5270,0
|
|
20240328,143700,26262540,5270,5270,5270,5270,0
|
|
20240328,143600,26262540,5270,5270,5270,5270,0
|
|
20240328,143500,26262540,5270,5270,5270,5270,0
|
|
20240328,143400,26262540,5270,5270,5270,5270,0
|
|
20240328,143300,26262540,5270,5270,5270,5270,0
|
|
20240328,143200,26262540,5270,5270,5270,5270,0
|
|
20240328,143100,26262540,5270,5270,5270,5270,1
|
|
20240328,143000,26257270,5280,5280,5280,5280,0
|
|
20240328,142900,26257270,5280,5280,5280,5280,0
|
|
20240328,142800,26257270,5280,5280,5280,5280,0
|
|
20240328,142700,26257270,5280,5280,5280,5280,0
|
|
20240328,142600,26257270,5280,5280,5280,5280,0
|
|
20240328,142500,26257270,5280,5280,5280,5280,19
|
|
20240328,142400,26156950,5280,5280,5280,5280,0
|
|
20240328,142300,26156950,5280,5280,5280,5280,0
|
|
20240328,142200,26156950,5280,5280,5280,5280,20
|
|
20240328,142100,26051350,5270,5270,5270,5270,0
|
|
20240328,142000,26051350,5270,5270,5270,5270,0
|
|
20240328,141900,26051350,5270,5270,5270,5270,0
|
|
20240328,141800,26051350,5270,5270,5270,5270,0
|
|
20240328,141700,26051350,5270,5270,5270,5270,0
|
|
20240328,141600,26051350,5270,5270,5270,5270,0
|
|
20240328,141500,26051350,5270,5270,5270,5270,0
|
|
20240328,141400,26051350,5270,5270,5270,5270,0
|
|
20240328,141300,26051350,5270,5270,5270,5270,0
|
|
20240328,141200,26051350,5270,5270,5270,5270,17
|
|
20240328,141100,25961760,5280,5280,5280,5280,0
|
|
20240328,141000,25961760,5280,5280,5280,5280,34
|
|
20240328,140900,25782240,5280,5280,5280,5280,0
|
|
20240328,140800,25782240,5280,5280,5280,5280,0
|
|
20240328,140700,25782240,5280,5280,5280,5280,0
|
|
20240328,140600,25782240,5280,5280,5280,5280,0
|
|
20240328,140500,25782240,5280,5280,5280,5280,0
|
|
20240328,140400,25782240,5280,5280,5280,5280,0
|
|
20240328,140300,25782240,5280,5280,5280,5280,0
|
|
20240328,140200,25782240,5280,5280,5280,5280,0
|
|
20240328,140100,25782240,5280,5280,5280,5280,0
|
|
20240328,140000,25782240,5280,5280,5280,5280,0
|
|
20240328,135900,25782240,5280,5280,5280,5280,0
|
|
20240328,135800,25782240,5280,5280,5280,5280,0
|
|
20240328,135700,25782240,5280,5280,5280,5280,13
|
|
20240328,135600,25713600,5280,5280,5280,5280,0
|
|
20240328,135500,25713600,5280,5280,5280,5280,11
|
|
20240328,135400,25655520,5280,5280,5280,5280,0
|
|
20240328,135300,25655520,5280,5280,5280,5280,0
|
|
20240328,135200,25655520,5280,5280,5280,5280,0
|
|
20240328,135100,25655520,5280,5280,5280,5280,33
|
|
20240328,135000,25481280,5280,5280,5280,5280,0
|
|
20240328,134900,25481280,5280,5280,5280,5280,1
|
|
20240328,134800,25476000,5270,5270,5270,5270,0
|
|
20240328,134700,25476000,5270,5270,5270,5270,0
|
|
20240328,134600,25476000,5270,5270,5270,5270,20
|
|
20240328,134500,25370600,5270,5270,5270,5270,0
|
|
20240328,134400,25370600,5270,5270,5270,5270,0
|
|
20240328,134300,25370600,5270,5270,5270,5270,12
|
|
20240328,134200,25307360,5270,5270,5270,5270,0
|
|
20240328,134100,25307360,5270,5270,5270,5270,0
|
|
20240328,134000,25307360,5270,5270,5270,5270,17
|
|
20240328,133900,25217770,5270,5270,5270,5270,0
|
|
20240328,133800,25217770,5270,5270,5270,5270,0
|
|
20240328,133700,25217770,5270,5270,5270,5270,0
|
|
20240328,133600,25217770,5270,5270,5270,5270,0
|
|
20240328,133500,25217770,5270,5270,5270,5270,0
|
|
20240328,133400,25217770,5270,5270,5270,5270,0
|
|
20240328,133300,25217770,5270,5270,5270,5270,0
|
|
20240328,133200,25217770,5270,5270,5270,5270,0
|
|
20240328,133100,25217770,5270,5270,5270,5270,0
|
|
20240328,133000,25217770,5270,5270,5270,5270,0
|
|
20240328,132900,25217770,5270,5270,5270,5270,0
|
|
20240328,132800,25217770,5270,5270,5270,5270,0
|
|
20240328,132700,25217770,5270,5270,5270,5270,0
|
|
20240328,132600,25217770,5270,5270,5270,5270,0
|
|
20240328,132500,25217770,5270,5270,5270,5270,0
|
|
20240328,132400,25217770,5270,5270,5270,5270,0
|
|
20240328,132300,25217770,5270,5270,5270,5270,0
|
|
20240328,132200,25217770,5270,5270,5270,5270,0
|
|
20240328,132100,25217770,5270,5270,5270,5270,0
|
|
20240328,132000,25217770,5270,5270,5270,5270,0
|
|
20240328,131900,25217770,5270,5270,5270,5270,0
|
|
20240328,131800,25217770,5270,5270,5270,5270,0
|
|
20240328,131700,25217770,5270,5270,5270,5270,0
|
|
20240328,131600,25217770,5270,5270,5270,5270,0
|
|
20240328,131500,25217770,5270,5270,5270,5270,0
|
|
20240328,131400,25217770,5270,5270,5270,5270,0
|
|
20240328,131300,25217770,5270,5270,5270,5270,0
|
|
20240328,131200,25217770,5270,5270,5270,5270,1
|
|
20240328,131100,25212500,5270,5270,5270,5270,0
|
|
20240328,131000,25212500,5270,5270,5270,5270,0
|
|
20240328,130900,25212500,5270,5270,5270,5270,0
|
|
20240328,130800,25212500,5270,5270,5270,5270,0
|
|
20240328,130700,25212500,5270,5270,5270,5270,0
|
|
20240328,130600,25212500,5270,5270,5270,5270,1
|
|
20240328,130500,25207230,5260,5260,5260,5260,0
|
|
20240328,130400,25207230,5260,5260,5260,5260,0
|
|
20240328,130300,25207230,5260,5260,5260,5260,0
|
|
20240328,130200,25207230,5260,5260,5260,5260,0
|
|
20240328,130100,25207230,5260,5260,5260,5260,0
|
|
20240328,130000,25207230,5260,5260,5260,5260,0
|
|
20240328,125900,25207230,5260,5260,5260,5260,0
|
|
20240328,125800,25207230,5260,5260,5260,5260,0
|
|
20240328,125700,25207230,5260,5260,5260,5260,0
|
|
20240328,125600,25207230,5260,5260,5260,5260,111
|
|
20240328,125500,24623370,5260,5260,5260,5260,0
|
|
20240328,125400,24623370,5260,5260,5260,5260,1
|
|
20240328,125300,24618110,5280,5280,5280,5280,0
|
|
20240328,125200,24618110,5280,5280,5280,5280,1
|
|
20240328,125100,24612830,5280,5280,5280,5280,0
|
|
20240328,125000,24612830,5280,5270,5280,5270,20
|
|
20240328,124900,24507270,5270,5270,5270,5270,0
|
|
20240328,124800,24507270,5270,5270,5270,5270,0
|
|
20240328,124700,24507270,5270,5270,5270,5270,0
|
|
20240328,124600,24507270,5270,5270,5270,5270,0
|
|
20240328,124500,24507270,5270,5270,5270,5270,0
|
|
20240328,124400,24507270,5270,5270,5270,5270,0
|
|
20240328,124300,24507270,5270,5270,5270,5270,0
|
|
20240328,124200,24507270,5270,5270,5270,5270,0
|
|
20240328,124100,24507270,5270,5270,5270,5270,0
|
|
20240328,124000,24507270,5270,5270,5270,5270,0
|
|
20240328,123900,24507270,5270,5270,5270,5270,0
|
|
20240328,123800,24507270,5270,5270,5270,5270,0
|
|
20240328,123700,24507270,5270,5270,5270,5270,0
|
|
20240328,123600,24507270,5270,5270,5270,5270,0
|
|
20240328,123500,24507270,5270,5270,5270,5270,0
|
|
20240328,123400,24507270,5270,5270,5270,5270,0
|
|
20240328,123300,24507270,5270,5270,5270,5270,0
|
|
20240328,123200,24507270,5270,5270,5270,5270,0
|
|
20240328,123100,24507270,5270,5270,5270,5270,0
|
|
20240328,123000,24507270,5270,5270,5270,5270,0
|
|
20240328,122900,24507270,5270,5270,5270,5270,0
|
|
20240328,122800,24507270,5270,5270,5270,5270,0
|
|
20240328,122700,24507270,5270,5270,5270,5270,0
|
|
20240328,122600,24507270,5270,5270,5270,5270,4
|
|
20240328,122500,24486190,5270,5270,5270,5270,0
|
|
20240328,122400,24486190,5270,5270,5270,5270,0
|
|
20240328,122300,24486190,5270,5270,5270,5270,0
|
|
20240328,122200,24486190,5270,5270,5270,5270,0
|
|
20240328,122100,24486190,5270,5270,5270,5270,0
|
|
20240328,122000,24486190,5270,5270,5270,5270,0
|
|
20240328,121900,24486190,5270,5270,5270,5270,0
|
|
20240328,121800,24486190,5270,5270,5270,5270,0
|
|
20240328,121700,24486190,5270,5270,5270,5270,0
|
|
20240328,121600,24486190,5270,5270,5270,5270,0
|
|
20240328,121500,24486190,5270,5270,5270,5270,0
|
|
20240328,121400,24486190,5270,5270,5270,5270,0
|
|
20240328,121300,24486190,5270,5270,5270,5270,0
|
|
20240328,121200,24486190,5270,5270,5270,5270,0
|
|
20240328,121100,24486190,5270,5270,5270,5270,0
|
|
20240328,121000,24486190,5270,5270,5270,5270,7
|
|
20240328,120900,24449300,5270,5270,5270,5270,0
|
|
20240328,120800,24449300,5270,5270,5270,5270,0
|
|
20240328,120700,24449300,5270,5270,5270,5270,0
|
|
20240328,120600,24449300,5270,5270,5270,5270,0
|
|
20240328,120500,24449300,5270,5270,5270,5270,0
|
|
20240328,120400,24449300,5270,5270,5270,5270,0
|
|
20240328,120300,24449300,5270,5270,5270,5270,0
|
|
20240328,120200,24449300,5270,5270,5270,5270,0
|
|
20240328,120100,24449300,5270,5270,5270,5270,0
|
|
20240328,120000,24449300,5270,5270,5270,5270,0
|
|
20240328,115900,24449300,5270,5270,5270,5270,0
|
|
20240328,115800,24449300,5270,5270,5270,5270,0
|
|
20240328,115700,24449300,5270,5270,5270,5270,150
|
|
20240328,115600,23658800,5260,5260,5260,5260,0
|
|
20240328,115500,23658800,5260,5260,5260,5260,0
|
|
20240328,115400,23658800,5260,5260,5260,5260,75
|
|
20240328,115300,23264300,5260,5260,5260,5260,0
|
|
20240328,115200,23264300,5260,5260,5260,5260,2
|
|
20240328,115100,23253780,5260,5260,5260,5260,0
|
|
20240328,115000,23253780,5260,5260,5260,5260,0
|
|
20240328,114900,23253780,5260,5260,5260,5260,0
|
|
20240328,114800,23253780,5260,5260,5260,5260,0
|
|
20240328,114700,23253780,5260,5260,5260,5260,0
|
|
20240328,114600,23253780,5260,5260,5260,5260,0
|
|
20240328,114500,23253780,5260,5260,5260,5260,1
|
|
20240328,114400,23248520,5230,5230,5230,5230,62
|
|
20240328,114300,22924260,5230,5230,5230,5230,0
|
|
20240328,114200,22924260,5230,5230,5230,5230,10
|
|
20240328,114100,22871960,5240,5240,5240,5240,0
|
|
20240328,114000,22871960,5240,5240,5240,5240,0
|
|
20240328,113900,22871960,5240,5240,5240,5240,0
|
|
20240328,113800,22871960,5240,5240,5240,5240,0
|
|
20240328,113700,22871960,5240,5240,5240,5240,0
|
|
20240328,113600,22871960,5240,5240,5240,5240,0
|
|
20240328,113500,22871960,5240,5240,5240,5240,0
|
|
20240328,113400,22871960,5240,5240,5240,5240,0
|
|
20240328,113300,22871960,5240,5240,5240,5240,0
|
|
20240328,113200,22871960,5240,5240,5240,5240,4
|
|
20240328,113100,22851000,5250,5250,5250,5250,0
|
|
20240328,113000,22851000,5250,5250,5250,5250,0
|
|
20240328,112900,22851000,5250,5250,5250,5250,0
|
|
20240328,112800,22851000,5250,5250,5250,5250,0
|
|
20240328,112700,22851000,5250,5250,5250,5250,0
|
|
20240328,112600,22851000,5250,5250,5250,5250,0
|
|
20240328,112500,22851000,5250,5250,5250,5250,0
|
|
20240328,112400,22851000,5250,5250,5250,5250,1
|
|
20240328,112300,22845750,5260,5260,5260,5260,0
|
|
20240328,112200,22845750,5260,5260,5260,5260,0
|
|
20240328,112100,22845750,5260,5260,5260,5260,0
|
|
20240328,112000,22845750,5260,5260,5260,5260,0
|
|
20240328,111900,22845750,5260,5260,5260,5260,0
|
|
20240328,111800,22845750,5260,5260,5260,5260,0
|
|
20240328,111700,22845750,5260,5260,5260,5260,0
|
|
20240328,111600,22845750,5260,5260,5260,5260,3
|
|
20240328,111500,22829970,5220,5220,5220,5220,0
|
|
20240328,111400,22829970,5220,5220,5220,5220,0
|
|
20240328,111300,22829970,5220,5220,5220,5220,0
|
|
20240328,111200,22829970,5220,5220,5220,5220,0
|
|
20240328,111100,22829970,5220,5220,5220,5220,0
|
|
20240328,111000,22829970,5220,5220,5220,5220,0
|
|
20240328,110900,22829970,5220,5220,5220,5220,0
|
|
20240328,110800,22829970,5220,5220,5220,5220,0
|
|
20240328,110700,22829970,5220,5220,5220,5220,0
|
|
20240328,110600,22829970,5220,5220,5220,5220,0
|
|
20240328,110500,22829970,5220,5220,5220,5220,0
|
|
20240328,110400,22829970,5220,5220,5220,5220,0
|
|
20240328,110300,22829970,5220,5220,5220,5220,0
|
|
20240328,110200,22829970,5220,5220,5220,5220,0
|
|
20240328,110100,22829970,5220,5220,5220,5220,0
|
|
20240328,110000,22829970,5220,5220,5220,5220,0
|
|
20240328,105900,22829970,5220,5220,5220,5220,0
|
|
20240328,105800,22829970,5220,5250,5250,5220,800
|
|
20240328,105700,18642050,5280,5280,5280,5280,0
|
|
20240328,105600,18642050,5280,5280,5280,5280,0
|
|
20240328,105500,18642050,5280,5280,5280,5280,0
|
|
20240328,105400,18642050,5280,5280,5280,5280,0
|
|
20240328,105300,18642050,5280,5280,5280,5280,0
|
|
20240328,105200,18642050,5280,5280,5280,5280,0
|
|
20240328,105100,18642050,5280,5280,5280,5280,0
|
|
20240328,105000,18642050,5280,5280,5280,5280,0
|
|
20240328,104900,18642050,5280,5280,5280,5280,1
|
|
20240328,104800,18636770,5250,5250,5250,5250,0
|
|
20240328,104700,18636770,5250,5250,5250,5250,0
|
|
20240328,104600,18636770,5250,5250,5250,5250,0
|
|
20240328,104500,18636770,5250,5250,5250,5250,0
|
|
20240328,104400,18636770,5250,5250,5250,5250,0
|
|
20240328,104300,18636770,5250,5250,5250,5250,0
|
|
20240328,104200,18636770,5250,5250,5250,5250,0
|
|
20240328,104100,18636770,5250,5250,5250,5250,0
|
|
20240328,104000,18636770,5250,5270,5270,5250,382
|
|
20240328,103900,16623970,5280,5280,5280,5280,0
|
|
20240328,103800,16623970,5280,5280,5280,5280,0
|
|
20240328,103700,16623970,5280,5280,5280,5280,1
|
|
20240328,103600,16618690,5290,5290,5290,5290,0
|
|
20240328,103500,16618690,5290,5290,5290,5290,0
|
|
20240328,103400,16618690,5290,5290,5290,5290,0
|
|
20240328,103300,16618690,5290,5290,5290,5290,0
|
|
20240328,103200,16618690,5290,5290,5290,5290,0
|
|
20240328,103100,16618690,5290,5270,5290,5270,208
|
|
20240328,103000,15522510,5270,5270,5270,5270,200
|
|
20240328,102900,14468510,5270,5270,5270,5270,181
|
|
20240328,102800,13514640,5270,5270,5270,5270,0
|
|
20240328,102700,13514640,5270,5270,5270,5270,0
|
|
20240328,102600,13514640,5270,5270,5270,5270,0
|
|
20240328,102500,13514640,5270,5270,5270,5270,0
|
|
20240328,102400,13514640,5270,5270,5270,5270,0
|
|
20240328,102300,13514640,5270,5270,5270,5270,0
|
|
20240328,102200,13514640,5270,5270,5270,5270,0
|
|
20240328,102100,13514640,5270,5270,5270,5270,0
|
|
20240328,102000,13514640,5270,5270,5270,5270,0
|
|
20240328,101900,13514640,5270,5270,5270,5270,0
|
|
20240328,101800,13514640,5270,5270,5270,5270,0
|
|
20240328,101700,13514640,5270,5270,5270,5270,0
|
|
20240328,101600,13514640,5270,5270,5270,5270,0
|
|
20240328,101500,13514640,5270,5270,5270,5270,0
|
|
20240328,101400,13514640,5270,5270,5270,5270,0
|
|
20240328,101300,13514640,5270,5270,5270,5270,0
|
|
20240328,101200,13514640,5270,5270,5270,5270,0
|
|
20240328,101100,13514640,5270,5270,5270,5270,0
|
|
20240328,101000,13514640,5270,5270,5270,5270,0
|
|
20240328,100900,13514640,5270,5270,5270,5270,0
|
|
20240328,100800,13514640,5270,5270,5270,5270,0
|
|
20240328,100700,13514640,5270,5270,5270,5270,0
|
|
20240328,100600,13514640,5270,5270,5270,5270,0
|
|
20240328,100500,13514640,5270,5270,5270,5270,0
|
|
20240328,100400,13514640,5270,5270,5270,5270,1
|
|
20240328,100300,13509370,5260,5260,5260,5260,0
|
|
20240328,100200,13509370,5260,5270,5270,5260,52
|
|
20240328,100100,13235830,5270,5270,5270,5270,1
|
|
20240328,100000,13230560,5270,5270,5270,5270,0
|
|
20240328,095900,13230560,5270,5270,5270,5270,0
|
|
20240328,095800,13230560,5270,5270,5270,5270,0
|
|
20240328,095700,13230560,5270,5270,5270,5270,0
|
|
20240328,095600,13230560,5270,5270,5270,5270,0
|
|
20240328,095500,13230560,5270,5270,5270,5270,2
|
|
20240328,095400,13220020,5270,5270,5270,5270,2
|
|
20240328,095300,13209480,5260,5260,5260,5260,0
|
|
20240328,095200,13209480,5260,5260,5260,5260,477
|
|
20240328,095100,10700460,5260,5260,5260,5260,0
|
|
20240328,095000,10700460,5260,5260,5260,5260,0
|
|
20240328,094900,10700460,5260,5260,5260,5260,0
|
|
20240328,094800,10700460,5260,5260,5260,5260,0
|
|
20240328,094700,10700460,5260,5260,5260,5260,0
|
|
20240328,094600,10700460,5260,5260,5260,5260,0
|
|
20240328,094500,10700460,5260,5260,5260,5260,1
|
|
20240328,094400,10695200,5240,5240,5240,5240,0
|
|
20240328,094300,10695200,5240,5240,5240,5240,0
|
|
20240328,094200,10695200,5240,5240,5240,5240,0
|
|
20240328,094100,10695200,5240,5250,5250,5240,17
|
|
20240328,094000,10606110,5250,5250,5250,5250,0
|
|
20240328,093900,10606110,5250,5250,5250,5250,48
|
|
20240328,093800,10354110,5250,5250,5250,5250,0
|
|
20240328,093700,10354110,5250,5250,5250,5250,2
|
|
20240328,093600,10343610,5260,5260,5260,5260,0
|
|
20240328,093500,10343610,5260,5260,5260,5260,62
|
|
20240328,093400,10017490,5250,5250,5250,5250,0
|
|
20240328,093300,10017490,5250,5260,5260,5250,61
|
|
20240328,093200,9696640,5260,5260,5260,5260,0
|
|
20240328,093100,9696640,5260,5260,5260,5260,0
|
|
20240328,093000,9696640,5260,5260,5260,5260,0
|
|
20240328,092900,9696640,5260,5260,5260,5260,0
|
|
20240328,092800,9696640,5260,5260,5260,5260,0
|
|
20240328,092700,9696640,5260,5260,5260,5260,0
|
|
20240328,092600,9696640,5260,5260,5260,5260,0
|
|
20240328,092500,9696640,5260,5260,5260,5260,0
|
|
20240328,092400,9696640,5260,5260,5260,5260,0
|
|
20240328,092300,9696640,5260,5260,5260,5260,0
|
|
20240328,092200,9696640,5260,5260,5260,5260,0
|
|
20240328,092100,9696640,5260,5260,5260,5260,1
|
|
20240328,092000,9691380,5230,5230,5230,5230,0
|
|
20240328,091900,9691380,5230,5230,5230,5230,0
|
|
20240328,091800,9691380,5230,5230,5230,5230,0
|
|
20240328,091700,9691380,5230,5230,5230,5230,0
|
|
20240328,091600,9691380,5230,5230,5230,5230,0
|
|
20240328,091500,9691380,5230,5230,5230,5230,0
|
|
20240328,091400,9691380,5230,5240,5240,5230,56
|
|
20240328,091300,9398430,5270,5270,5270,5270,0
|
|
20240328,091200,9398430,5270,5270,5270,5270,0
|
|
20240328,091100,9398430,5270,5270,5270,5270,0
|
|
20240328,091000,9398430,5270,5260,5270,5260,7
|
|
20240328,090900,9361550,5250,5250,5250,5250,0
|
|
20240328,090800,9361550,5250,5250,5250,5250,50
|
|
20240328,090700,9099050,5250,5250,5250,5250,153
|
|
20240328,090600,8295800,5250,5250,5250,5250,3
|
|
20240328,090500,8280050,5250,5250,5250,5250,62
|
|
20240328,090400,7954550,5250,5250,5250,5250,0
|
|
20240328,090300,7954550,5250,5250,5250,5250,0
|
|
20240328,090200,7954550,5250,5260,5260,5250,232
|
|
20240328,090100,6736530,5210,5210,5210,5210,0
|
|
20240328,090000,6736530,5210,5210,5210,5210,1293
|