673 lines
31 KiB
CSV
673 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,201000,11163630,5230,5230,5230,5230,505
|
|
20240329,200900,11163630,5230,5230,5230,5230,0
|
|
20240329,200800,11163630,5230,5230,5230,5230,0
|
|
20240329,200700,11163630,5230,5230,5230,5230,0
|
|
20240329,200600,11163630,5230,5230,5230,5230,0
|
|
20240329,200500,11163630,5230,5230,5230,5230,0
|
|
20240329,200400,11163630,5230,5230,5230,5230,0
|
|
20240329,200300,11163630,5230,5230,5230,5230,0
|
|
20240329,200200,11163630,5230,5230,5230,5230,0
|
|
20240329,200100,11163630,5230,5230,5230,5230,0
|
|
20240329,200000,11163630,5230,5230,5230,5230,0
|
|
20240329,195900,11163630,5230,5230,5230,5230,0
|
|
20240329,195800,11163630,5230,5230,5230,5230,0
|
|
20240329,195700,11163630,5230,5230,5230,5230,0
|
|
20240329,195600,11163630,5230,5230,5230,5230,0
|
|
20240329,195500,11163630,5230,5230,5230,5230,0
|
|
20240329,195400,11163630,5230,5230,5230,5230,0
|
|
20240329,195300,11163630,5230,5230,5230,5230,0
|
|
20240329,195200,11163630,5230,5230,5230,5230,0
|
|
20240329,195100,11163630,5230,5230,5230,5230,0
|
|
20240329,195000,11163630,5230,5230,5230,5230,0
|
|
20240329,194900,11163630,5230,5230,5230,5230,0
|
|
20240329,194800,11163630,5230,5230,5230,5230,0
|
|
20240329,194700,11163630,5230,5230,5230,5230,0
|
|
20240329,194600,11163630,5230,5230,5230,5230,0
|
|
20240329,194500,11163630,5230,5230,5230,5230,0
|
|
20240329,194400,11163630,5230,5230,5230,5230,0
|
|
20240329,194300,11163630,5230,5230,5230,5230,0
|
|
20240329,194200,11163630,5230,5230,5230,5230,0
|
|
20240329,194100,11163630,5230,5230,5230,5230,0
|
|
20240329,194000,11163630,5230,5230,5230,5230,505
|
|
20240329,193900,11163630,5230,5230,5230,5230,0
|
|
20240329,193800,11163630,5230,5230,5230,5230,0
|
|
20240329,193700,11163630,5230,5230,5230,5230,0
|
|
20240329,193600,11163630,5230,5230,5230,5230,0
|
|
20240329,193500,11163630,5230,5230,5230,5230,0
|
|
20240329,193400,11163630,5230,5230,5230,5230,0
|
|
20240329,193300,11163630,5230,5230,5230,5230,0
|
|
20240329,193200,11163630,5230,5230,5230,5230,0
|
|
20240329,193100,11163630,5230,5230,5230,5230,0
|
|
20240329,193000,11163630,5230,5230,5230,5230,0
|
|
20240329,192900,11163630,5230,5230,5230,5230,0
|
|
20240329,192800,11163630,5230,5230,5230,5230,0
|
|
20240329,192700,11163630,5230,5230,5230,5230,0
|
|
20240329,192600,11163630,5230,5230,5230,5230,0
|
|
20240329,192500,11163630,5230,5230,5230,5230,0
|
|
20240329,192400,11163630,5230,5230,5230,5230,0
|
|
20240329,192300,11163630,5230,5230,5230,5230,0
|
|
20240329,192200,11163630,5230,5230,5230,5230,0
|
|
20240329,192100,11163630,5230,5230,5230,5230,0
|
|
20240329,192000,11163630,5230,5230,5230,5230,0
|
|
20240329,191900,11163630,5230,5230,5230,5230,0
|
|
20240329,191800,11163630,5230,5230,5230,5230,0
|
|
20240329,191700,11163630,5230,5230,5230,5230,0
|
|
20240329,191600,11163630,5230,5230,5230,5230,0
|
|
20240329,191500,11163630,5230,5230,5230,5230,0
|
|
20240329,191400,11163630,5230,5230,5230,5230,0
|
|
20240329,191300,11163630,5230,5230,5230,5230,0
|
|
20240329,191200,11163630,5230,5230,5230,5230,0
|
|
20240329,191100,11163630,5230,5230,5230,5230,0
|
|
20240329,191000,11163630,5230,5230,5230,5230,505
|
|
20240329,190900,11163630,5230,5230,5230,5230,0
|
|
20240329,190800,11163630,5230,5230,5230,5230,0
|
|
20240329,190700,11163630,5230,5230,5230,5230,0
|
|
20240329,190600,11163630,5230,5230,5230,5230,0
|
|
20240329,190500,11163630,5230,5230,5230,5230,0
|
|
20240329,190400,11163630,5230,5230,5230,5230,0
|
|
20240329,190300,11163630,5230,5230,5230,5230,0
|
|
20240329,190200,11163630,5230,5230,5230,5230,0
|
|
20240329,190100,11163630,5230,5230,5230,5230,0
|
|
20240329,190000,11163630,5230,5230,5230,5230,0
|
|
20240329,185900,11163630,5230,5230,5230,5230,0
|
|
20240329,185800,11163630,5230,5230,5230,5230,0
|
|
20240329,185700,11163630,5230,5230,5230,5230,0
|
|
20240329,185600,11163630,5230,5230,5230,5230,0
|
|
20240329,185500,11163630,5230,5230,5230,5230,0
|
|
20240329,185400,11163630,5230,5230,5230,5230,0
|
|
20240329,185300,11163630,5230,5230,5230,5230,0
|
|
20240329,185200,11163630,5230,5230,5230,5230,0
|
|
20240329,185100,11163630,5230,5230,5230,5230,0
|
|
20240329,185000,11163630,5230,5230,5230,5230,0
|
|
20240329,184900,11163630,5230,5230,5230,5230,0
|
|
20240329,184800,11163630,5230,5230,5230,5230,0
|
|
20240329,184700,11163630,5230,5230,5230,5230,0
|
|
20240329,184600,11163630,5230,5230,5230,5230,0
|
|
20240329,184500,11163630,5230,5230,5230,5230,0
|
|
20240329,184400,11163630,5230,5230,5230,5230,0
|
|
20240329,184300,11163630,5230,5230,5230,5230,0
|
|
20240329,184200,11163630,5230,5230,5230,5230,0
|
|
20240329,184100,11163630,5230,5230,5230,5230,0
|
|
20240329,184000,11163630,5230,5230,5230,5230,505
|
|
20240329,183900,11163630,5230,5230,5230,5230,0
|
|
20240329,183800,11163630,5230,5230,5230,5230,0
|
|
20240329,183700,11163630,5230,5230,5230,5230,0
|
|
20240329,183600,11163630,5230,5230,5230,5230,0
|
|
20240329,183500,11163630,5230,5230,5230,5230,0
|
|
20240329,183400,11163630,5230,5230,5230,5230,0
|
|
20240329,183300,11163630,5230,5230,5230,5230,0
|
|
20240329,183200,11163630,5230,5230,5230,5230,0
|
|
20240329,183100,11163630,5230,5230,5230,5230,0
|
|
20240329,183000,11163630,5230,5230,5230,5230,0
|
|
20240329,182900,11163630,5230,5230,5230,5230,0
|
|
20240329,182800,11163630,5230,5230,5230,5230,0
|
|
20240329,182700,11163630,5230,5230,5230,5230,0
|
|
20240329,182600,11163630,5230,5230,5230,5230,0
|
|
20240329,182500,11163630,5230,5230,5230,5230,0
|
|
20240329,182400,11163630,5230,5230,5230,5230,0
|
|
20240329,182300,11163630,5230,5230,5230,5230,0
|
|
20240329,182200,11163630,5230,5230,5230,5230,0
|
|
20240329,182100,11163630,5230,5230,5230,5230,0
|
|
20240329,182000,11163630,5230,5230,5230,5230,0
|
|
20240329,181900,11163630,5230,5230,5230,5230,0
|
|
20240329,181800,11163630,5230,5230,5230,5230,0
|
|
20240329,181700,11163630,5230,5230,5230,5230,0
|
|
20240329,181600,11163630,5230,5230,5230,5230,0
|
|
20240329,181500,11163630,5230,5230,5230,5230,0
|
|
20240329,181400,11163630,5230,5230,5230,5230,0
|
|
20240329,181300,11163630,5230,5230,5230,5230,0
|
|
20240329,181200,11163630,5230,5230,5230,5230,0
|
|
20240329,181100,11163630,5230,5230,5230,5230,0
|
|
20240329,181000,11163630,5230,5230,5230,5230,505
|
|
20240329,180900,11163630,5230,5230,5230,5230,0
|
|
20240329,180800,11163630,5230,5230,5230,5230,0
|
|
20240329,180700,11163630,5230,5230,5230,5230,0
|
|
20240329,180600,11163630,5230,5230,5230,5230,0
|
|
20240329,180500,11163630,5230,5230,5230,5230,0
|
|
20240329,180400,11163630,5230,5230,5230,5230,0
|
|
20240329,180300,11163630,5230,5230,5230,5230,0
|
|
20240329,180200,11163630,5230,5230,5230,5230,0
|
|
20240329,180100,11163630,5230,5230,5230,5230,0
|
|
20240329,180000,11163630,5230,5230,5230,5230,0
|
|
20240329,175900,11163630,5230,5230,5230,5230,0
|
|
20240329,175800,11163630,5230,5230,5230,5230,0
|
|
20240329,175700,11163630,5230,5230,5230,5230,0
|
|
20240329,175600,11163630,5230,5230,5230,5230,0
|
|
20240329,175500,11163630,5230,5230,5230,5230,0
|
|
20240329,175400,11163630,5230,5230,5230,5230,0
|
|
20240329,175300,11163630,5230,5230,5230,5230,0
|
|
20240329,175200,11163630,5230,5230,5230,5230,0
|
|
20240329,175100,11163630,5230,5230,5230,5230,0
|
|
20240329,175000,11163630,5230,5230,5230,5230,0
|
|
20240329,174900,11163630,5230,5230,5230,5230,0
|
|
20240329,174800,11163630,5230,5230,5230,5230,0
|
|
20240329,174700,11163630,5230,5230,5230,5230,0
|
|
20240329,174600,11163630,5230,5230,5230,5230,0
|
|
20240329,174500,11163630,5230,5230,5230,5230,0
|
|
20240329,174400,11163630,5230,5230,5230,5230,0
|
|
20240329,174300,11163630,5230,5230,5230,5230,0
|
|
20240329,174200,11163630,5230,5230,5230,5230,0
|
|
20240329,174100,11163630,5230,5230,5230,5230,0
|
|
20240329,174000,11163630,5230,5230,5230,5230,505
|
|
20240329,173900,11163630,5230,5230,5230,5230,0
|
|
20240329,173800,11163630,5230,5230,5230,5230,0
|
|
20240329,173700,11163630,5230,5230,5230,5230,0
|
|
20240329,173600,11163630,5230,5230,5230,5230,0
|
|
20240329,173500,11163630,5230,5230,5230,5230,0
|
|
20240329,173400,11163630,5230,5230,5230,5230,0
|
|
20240329,173300,11163630,5230,5230,5230,5230,0
|
|
20240329,173200,11163630,5230,5230,5230,5230,0
|
|
20240329,173100,11163630,5230,5230,5230,5230,0
|
|
20240329,173000,11163630,5230,5230,5230,5230,0
|
|
20240329,172900,11163630,5230,5230,5230,5230,0
|
|
20240329,172800,11163630,5230,5230,5230,5230,0
|
|
20240329,172700,11163630,5230,5230,5230,5230,0
|
|
20240329,172600,11163630,5230,5230,5230,5230,0
|
|
20240329,172500,11163630,5230,5230,5230,5230,0
|
|
20240329,172400,11163630,5230,5230,5230,5230,0
|
|
20240329,172300,11163630,5230,5230,5230,5230,0
|
|
20240329,172200,11163630,5230,5230,5230,5230,0
|
|
20240329,172100,11163630,5230,5230,5230,5230,0
|
|
20240329,172000,11163630,5230,5230,5230,5230,0
|
|
20240329,171900,11163630,5230,5230,5230,5230,0
|
|
20240329,171800,11163630,5230,5230,5230,5230,0
|
|
20240329,171700,11163630,5230,5230,5230,5230,0
|
|
20240329,171600,11163630,5230,5230,5230,5230,0
|
|
20240329,171500,11163630,5230,5230,5230,5230,0
|
|
20240329,171400,11163630,5230,5230,5230,5230,0
|
|
20240329,171300,11163630,5230,5230,5230,5230,0
|
|
20240329,171200,11163630,5230,5230,5230,5230,0
|
|
20240329,171100,11163630,5230,5230,5230,5230,0
|
|
20240329,171000,11163630,5230,5230,5230,5230,505
|
|
20240329,170900,11163630,5230,5230,5230,5230,0
|
|
20240329,170800,11163630,5230,5230,5230,5230,0
|
|
20240329,170700,11163630,5230,5230,5230,5230,0
|
|
20240329,170600,11163630,5230,5230,5230,5230,0
|
|
20240329,170500,11163630,5230,5230,5230,5230,0
|
|
20240329,170400,11163630,5230,5230,5230,5230,0
|
|
20240329,170300,11163630,5230,5230,5230,5230,0
|
|
20240329,170200,11163630,5230,5230,5230,5230,0
|
|
20240329,170100,11163630,5230,5230,5230,5230,0
|
|
20240329,170000,11163630,5230,5230,5230,5230,0
|
|
20240329,165900,11163630,5230,5230,5230,5230,0
|
|
20240329,165800,11163630,5230,5230,5230,5230,0
|
|
20240329,165700,11163630,5230,5230,5230,5230,0
|
|
20240329,165600,11163630,5230,5230,5230,5230,0
|
|
20240329,165500,11163630,5230,5230,5230,5230,0
|
|
20240329,165400,11163630,5230,5230,5230,5230,0
|
|
20240329,165300,11163630,5230,5230,5230,5230,0
|
|
20240329,165200,11163630,5230,5230,5230,5230,0
|
|
20240329,165100,11163630,5230,5230,5230,5230,0
|
|
20240329,165000,11163630,5230,5230,5230,5230,0
|
|
20240329,164900,11163630,5230,5230,5230,5230,0
|
|
20240329,164800,11163630,5230,5230,5230,5230,0
|
|
20240329,164700,11163630,5230,5230,5230,5230,0
|
|
20240329,164600,11163630,5230,5230,5230,5230,0
|
|
20240329,164500,11163630,5230,5230,5230,5230,0
|
|
20240329,164400,11163630,5230,5230,5230,5230,0
|
|
20240329,164300,11163630,5230,5230,5230,5230,0
|
|
20240329,164200,11163630,5230,5230,5230,5230,0
|
|
20240329,164100,11163630,5230,5230,5230,5230,0
|
|
20240329,164000,11163630,5230,5230,5230,5230,505
|
|
20240329,163900,11163630,5230,5230,5230,5230,0
|
|
20240329,163800,11163630,5230,5230,5230,5230,0
|
|
20240329,163700,11163630,5230,5230,5230,5230,0
|
|
20240329,163600,11163630,5230,5230,5230,5230,0
|
|
20240329,163500,11163630,5230,5230,5230,5230,0
|
|
20240329,163400,11163630,5230,5230,5230,5230,0
|
|
20240329,163300,11163630,5230,5230,5230,5230,0
|
|
20240329,163200,11163630,5230,5230,5230,5230,0
|
|
20240329,163100,11163630,5230,5230,5230,5230,0
|
|
20240329,163000,11163630,5230,5230,5230,5230,0
|
|
20240329,162900,11163630,5230,5230,5230,5230,0
|
|
20240329,162800,11163630,5230,5230,5230,5230,0
|
|
20240329,162700,11163630,5230,5230,5230,5230,0
|
|
20240329,162600,11163630,5230,5230,5230,5230,0
|
|
20240329,162500,11163630,5230,5230,5230,5230,0
|
|
20240329,162400,11163630,5230,5230,5230,5230,0
|
|
20240329,162300,11163630,5230,5230,5230,5230,0
|
|
20240329,162200,11163630,5230,5230,5230,5230,0
|
|
20240329,162100,11163630,5230,5230,5230,5230,0
|
|
20240329,162000,11163630,5230,5230,5230,5230,0
|
|
20240329,161900,11163630,5230,5230,5230,5230,0
|
|
20240329,161800,11163630,5230,5230,5230,5230,0
|
|
20240329,161700,11163630,5230,5230,5230,5230,0
|
|
20240329,161600,11163630,5230,5230,5230,5230,0
|
|
20240329,161500,11163630,5230,5230,5230,5230,0
|
|
20240329,161400,11163630,5230,5230,5230,5230,0
|
|
20240329,161300,11163630,5230,5230,5230,5230,0
|
|
20240329,161200,11163630,5230,5230,5230,5230,0
|
|
20240329,161100,11163630,5230,5230,5230,5230,0
|
|
20240329,161000,11163630,5230,5230,5230,5230,505
|
|
20240329,160900,11163630,5230,5230,5230,5230,0
|
|
20240329,160800,11163630,5230,5230,5230,5230,0
|
|
20240329,160700,11163630,5230,5230,5230,5230,0
|
|
20240329,160600,11163630,5230,5230,5230,5230,0
|
|
20240329,160500,11163630,5230,5230,5230,5230,0
|
|
20240329,160400,11163630,5230,5230,5230,5230,0
|
|
20240329,160300,11163630,5230,5230,5230,5230,0
|
|
20240329,160200,11163630,5230,5230,5230,5230,0
|
|
20240329,160100,11163630,5230,5230,5230,5230,0
|
|
20240329,160000,11163630,5230,5230,5230,5230,0
|
|
20240329,155900,11163630,5230,5230,5230,5230,0
|
|
20240329,155800,11163630,5230,5230,5230,5230,0
|
|
20240329,155700,11163630,5230,5230,5230,5230,0
|
|
20240329,155600,11163630,5230,5230,5230,5230,0
|
|
20240329,155500,11163630,5230,5230,5230,5230,0
|
|
20240329,155400,11163630,5230,5230,5230,5230,0
|
|
20240329,155300,11163630,5230,5230,5230,5230,0
|
|
20240329,155200,11163630,5230,5230,5230,5230,0
|
|
20240329,155100,11163630,5230,5230,5230,5230,0
|
|
20240329,155000,11163630,5230,5230,5230,5230,0
|
|
20240329,154900,11163630,5230,5230,5230,5230,0
|
|
20240329,154800,11163630,5230,5230,5230,5230,0
|
|
20240329,154700,11163630,5230,5230,5230,5230,0
|
|
20240329,154600,11163630,5230,5230,5230,5230,0
|
|
20240329,154500,11163630,5230,5230,5230,5230,0
|
|
20240329,154400,11163630,5230,5230,5230,5230,0
|
|
20240329,154300,11163630,5230,5230,5230,5230,0
|
|
20240329,154200,11163630,5230,5230,5230,5230,0
|
|
20240329,154100,11163630,5230,5230,5230,5230,0
|
|
20240329,154000,11163630,5230,5230,5230,5230,505
|
|
20240329,153900,11163630,5230,5230,5230,5230,0
|
|
20240329,153800,11163630,5230,5230,5230,5230,0
|
|
20240329,153700,11163630,5230,5230,5230,5230,0
|
|
20240329,153600,11163630,5230,5230,5230,5230,0
|
|
20240329,153500,11163630,5230,5230,5230,5230,0
|
|
20240329,153400,11163630,5230,5230,5230,5230,0
|
|
20240329,153300,11163630,5230,5230,5230,5230,0
|
|
20240329,153200,11163630,5230,5230,5230,5230,0
|
|
20240329,153100,11163630,5230,5230,5230,5230,0
|
|
20240329,153000,11163630,5230,5230,5230,5230,505
|
|
20240329,152900,8522480,5250,5250,5250,5250,0
|
|
20240329,152800,8522480,5250,5250,5250,5250,0
|
|
20240329,152700,8522480,5250,5250,5250,5250,0
|
|
20240329,152600,8522480,5250,5250,5250,5250,0
|
|
20240329,152500,8522480,5250,5250,5250,5250,0
|
|
20240329,152400,8522480,5250,5250,5250,5250,0
|
|
20240329,152300,8522480,5250,5250,5250,5250,0
|
|
20240329,152200,8522480,5250,5250,5250,5250,0
|
|
20240329,152100,8522480,5250,5250,5250,5250,0
|
|
20240329,152000,8522480,5250,5250,5250,5250,0
|
|
20240329,151900,8522480,5250,5250,5250,5250,0
|
|
20240329,151800,8522480,5250,5250,5250,5250,0
|
|
20240329,151700,8522480,5250,5250,5250,5250,0
|
|
20240329,151600,8522480,5250,5250,5250,5250,7
|
|
20240329,151500,8485730,5250,5250,5250,5250,0
|
|
20240329,151400,8485730,5250,5250,5250,5250,14
|
|
20240329,151300,8412230,5250,5250,5250,5250,0
|
|
20240329,151200,8412230,5250,5250,5250,5250,0
|
|
20240329,151100,8412230,5250,5250,5250,5250,1
|
|
20240329,151000,8406980,5250,5250,5250,5250,0
|
|
20240329,150900,8406980,5250,5250,5250,5250,0
|
|
20240329,150800,8406980,5250,5250,5250,5250,0
|
|
20240329,150700,8406980,5250,5250,5250,5250,0
|
|
20240329,150600,8406980,5250,5250,5250,5250,0
|
|
20240329,150500,8406980,5250,5250,5250,5250,112
|
|
20240329,150400,7818980,5260,5260,5260,5260,0
|
|
20240329,150300,7818980,5260,5260,5260,5260,0
|
|
20240329,150200,7818980,5260,5260,5260,5260,0
|
|
20240329,150100,7818980,5260,5260,5260,5260,0
|
|
20240329,150000,7818980,5260,5260,5260,5260,0
|
|
20240329,145900,7818980,5260,5260,5260,5260,0
|
|
20240329,145800,7818980,5260,5260,5260,5260,0
|
|
20240329,145700,7818980,5260,5260,5260,5260,0
|
|
20240329,145600,7818980,5260,5260,5260,5260,0
|
|
20240329,145500,7818980,5260,5260,5260,5260,0
|
|
20240329,145400,7818980,5260,5260,5260,5260,0
|
|
20240329,145300,7818980,5260,5260,5260,5260,1
|
|
20240329,145200,7813720,5250,5250,5250,5250,100
|
|
20240329,145100,7288720,5230,5230,5230,5230,0
|
|
20240329,145000,7288720,5230,5230,5230,5230,0
|
|
20240329,144900,7288720,5230,5230,5230,5230,0
|
|
20240329,144800,7288720,5230,5230,5230,5230,0
|
|
20240329,144700,7288720,5230,5230,5230,5230,0
|
|
20240329,144600,7288720,5230,5230,5230,5230,0
|
|
20240329,144500,7288720,5230,5230,5230,5230,0
|
|
20240329,144400,7288720,5230,5230,5230,5230,0
|
|
20240329,144300,7288720,5230,5250,5250,5230,9
|
|
20240329,144200,7241600,5250,5250,5250,5250,1
|
|
20240329,144100,7236350,5230,5230,5230,5230,0
|
|
20240329,144000,7236350,5230,5230,5230,5230,0
|
|
20240329,143900,7236350,5230,5230,5230,5230,0
|
|
20240329,143800,7236350,5230,5230,5230,5230,0
|
|
20240329,143700,7236350,5230,5230,5230,5230,0
|
|
20240329,143600,7236350,5230,5230,5230,5230,0
|
|
20240329,143500,7236350,5230,5230,5230,5230,0
|
|
20240329,143400,7236350,5230,5230,5230,5230,0
|
|
20240329,143300,7236350,5230,5230,5230,5230,0
|
|
20240329,143200,7236350,5230,5250,5250,5230,20
|
|
20240329,143100,7131700,5250,5250,5250,5250,0
|
|
20240329,143000,7131700,5250,5250,5250,5250,0
|
|
20240329,142900,7131700,5250,5250,5250,5250,0
|
|
20240329,142800,7131700,5250,5250,5250,5250,0
|
|
20240329,142700,7131700,5250,5250,5250,5250,0
|
|
20240329,142600,7131700,5250,5250,5250,5250,0
|
|
20240329,142500,7131700,5250,5250,5250,5250,0
|
|
20240329,142400,7131700,5250,5250,5250,5250,0
|
|
20240329,142300,7131700,5250,5250,5250,5250,0
|
|
20240329,142200,7131700,5250,5250,5250,5250,0
|
|
20240329,142100,7131700,5250,5250,5250,5250,0
|
|
20240329,142000,7131700,5250,5250,5250,5250,0
|
|
20240329,141900,7131700,5250,5250,5250,5250,0
|
|
20240329,141800,7131700,5250,5250,5250,5250,0
|
|
20240329,141700,7131700,5250,5250,5250,5250,0
|
|
20240329,141600,7131700,5250,5250,5250,5250,0
|
|
20240329,141500,7131700,5250,5250,5250,5250,0
|
|
20240329,141400,7131700,5250,5250,5250,5250,0
|
|
20240329,141300,7131700,5250,5250,5250,5250,1
|
|
20240329,141200,7126450,5260,5260,5260,5260,0
|
|
20240329,141100,7126450,5260,5260,5260,5260,0
|
|
20240329,141000,7126450,5260,5260,5260,5260,0
|
|
20240329,140900,7126450,5260,5260,5260,5260,0
|
|
20240329,140800,7126450,5260,5260,5260,5260,0
|
|
20240329,140700,7126450,5260,5260,5260,5260,0
|
|
20240329,140600,7126450,5260,5260,5260,5260,0
|
|
20240329,140500,7126450,5260,5260,5260,5260,0
|
|
20240329,140400,7126450,5260,5260,5260,5260,0
|
|
20240329,140300,7126450,5260,5260,5260,5260,0
|
|
20240329,140200,7126450,5260,5260,5260,5260,0
|
|
20240329,140100,7126450,5260,5260,5260,5260,0
|
|
20240329,140000,7126450,5260,5260,5260,5260,0
|
|
20240329,135900,7126450,5260,5260,5260,5260,0
|
|
20240329,135800,7126450,5260,5260,5260,5260,0
|
|
20240329,135700,7126450,5260,5260,5260,5260,0
|
|
20240329,135600,7126450,5260,5260,5260,5260,0
|
|
20240329,135500,7126450,5260,5260,5260,5260,0
|
|
20240329,135400,7126450,5260,5260,5260,5260,0
|
|
20240329,135300,7126450,5260,5260,5260,5260,0
|
|
20240329,135200,7126450,5260,5260,5260,5260,0
|
|
20240329,135100,7126450,5260,5260,5260,5260,0
|
|
20240329,135000,7126450,5260,5260,5260,5260,0
|
|
20240329,134900,7126450,5260,5260,5260,5260,0
|
|
20240329,134800,7126450,5260,5260,5260,5260,0
|
|
20240329,134700,7126450,5260,5260,5260,5260,0
|
|
20240329,134600,7126450,5260,5260,5260,5260,0
|
|
20240329,134500,7126450,5260,5260,5260,5260,0
|
|
20240329,134400,7126450,5260,5260,5260,5260,0
|
|
20240329,134300,7126450,5260,5260,5260,5260,0
|
|
20240329,134200,7126450,5260,5260,5260,5260,0
|
|
20240329,134100,7126450,5260,5260,5260,5260,0
|
|
20240329,134000,7126450,5260,5260,5260,5260,0
|
|
20240329,133900,7126450,5260,5260,5260,5260,0
|
|
20240329,133800,7126450,5260,5260,5260,5260,0
|
|
20240329,133700,7126450,5260,5260,5260,5260,0
|
|
20240329,133600,7126450,5260,5260,5260,5260,1
|
|
20240329,133500,7121190,5260,5260,5260,5260,0
|
|
20240329,133400,7121190,5260,5260,5260,5260,0
|
|
20240329,133300,7121190,5260,5260,5260,5260,0
|
|
20240329,133200,7121190,5260,5260,5260,5260,0
|
|
20240329,133100,7121190,5260,5260,5260,5260,0
|
|
20240329,133000,7121190,5260,5260,5260,5260,219
|
|
20240329,132900,5969250,5230,5230,5230,5230,0
|
|
20240329,132800,5969250,5230,5230,5230,5230,0
|
|
20240329,132700,5969250,5230,5230,5230,5230,0
|
|
20240329,132600,5969250,5230,5230,5230,5230,0
|
|
20240329,132500,5969250,5230,5230,5230,5230,0
|
|
20240329,132400,5969250,5230,5230,5230,5230,0
|
|
20240329,132300,5969250,5230,5230,5230,5230,0
|
|
20240329,132200,5969250,5230,5230,5230,5230,0
|
|
20240329,132100,5969250,5230,5230,5230,5230,0
|
|
20240329,132000,5969250,5230,5230,5230,5230,0
|
|
20240329,131900,5969250,5230,5230,5230,5230,0
|
|
20240329,131800,5969250,5230,5230,5230,5230,0
|
|
20240329,131700,5969250,5230,5230,5230,5230,0
|
|
20240329,131600,5969250,5230,5230,5230,5230,0
|
|
20240329,131500,5969250,5230,5230,5230,5230,0
|
|
20240329,131400,5969250,5230,5230,5230,5230,0
|
|
20240329,131300,5969250,5230,5230,5230,5230,0
|
|
20240329,131200,5969250,5230,5230,5230,5230,0
|
|
20240329,131100,5969250,5230,5230,5230,5230,0
|
|
20240329,131000,5969250,5230,5230,5230,5230,0
|
|
20240329,130900,5969250,5230,5250,5250,5230,123
|
|
20240329,130800,5325920,5230,5230,5230,5230,0
|
|
20240329,130700,5325920,5230,5230,5230,5230,0
|
|
20240329,130600,5325920,5230,5250,5250,5230,47
|
|
20240329,130500,5079890,5230,5230,5230,5230,0
|
|
20240329,130400,5079890,5230,5230,5230,5230,0
|
|
20240329,130300,5079890,5230,5230,5230,5230,0
|
|
20240329,130200,5079890,5230,5260,5260,5230,136
|
|
20240329,130100,4366430,5290,5290,5290,5290,0
|
|
20240329,130000,4366430,5290,5290,5290,5290,0
|
|
20240329,125900,4366430,5290,5290,5290,5290,0
|
|
20240329,125800,4366430,5290,5290,5290,5290,0
|
|
20240329,125700,4366430,5290,5290,5290,5290,0
|
|
20240329,125600,4366430,5290,5290,5290,5290,0
|
|
20240329,125500,4366430,5290,5290,5290,5290,0
|
|
20240329,125400,4366430,5290,5290,5290,5290,0
|
|
20240329,125300,4366430,5290,5290,5290,5290,0
|
|
20240329,125200,4366430,5290,5290,5290,5290,0
|
|
20240329,125100,4366430,5290,5290,5290,5290,0
|
|
20240329,125000,4366430,5290,5290,5290,5290,0
|
|
20240329,124900,4366430,5290,5290,5290,5290,0
|
|
20240329,124800,4366430,5290,5290,5290,5290,0
|
|
20240329,124700,4366430,5290,5290,5290,5290,0
|
|
20240329,124600,4366430,5290,5290,5290,5290,0
|
|
20240329,124500,4366430,5290,5290,5290,5290,0
|
|
20240329,124400,4366430,5290,5290,5290,5290,0
|
|
20240329,124300,4366430,5290,5290,5290,5290,33
|
|
20240329,124200,4191860,5290,5290,5290,5290,0
|
|
20240329,124100,4191860,5290,5290,5290,5290,0
|
|
20240329,124000,4191860,5290,5290,5290,5290,0
|
|
20240329,123900,4191860,5290,5290,5290,5290,0
|
|
20240329,123800,4191860,5290,5290,5290,5290,0
|
|
20240329,123700,4191860,5290,5290,5290,5290,0
|
|
20240329,123600,4191860,5290,5290,5290,5290,0
|
|
20240329,123500,4191860,5290,5290,5290,5290,0
|
|
20240329,123400,4191860,5290,5290,5290,5290,0
|
|
20240329,123300,4191860,5290,5290,5290,5290,0
|
|
20240329,123200,4191860,5290,5290,5290,5290,0
|
|
20240329,123100,4191860,5290,5290,5290,5290,0
|
|
20240329,123000,4191860,5290,5290,5290,5290,0
|
|
20240329,122900,4191860,5290,5290,5290,5290,0
|
|
20240329,122800,4191860,5290,5290,5290,5290,0
|
|
20240329,122700,4191860,5290,5290,5290,5290,0
|
|
20240329,122600,4191860,5290,5290,5290,5290,0
|
|
20240329,122500,4191860,5290,5290,5290,5290,0
|
|
20240329,122400,4191860,5290,5290,5290,5290,0
|
|
20240329,122300,4191860,5290,5290,5290,5290,38
|
|
20240329,122200,3990840,5250,5250,5250,5250,0
|
|
20240329,122100,3990840,5250,5250,5250,5250,0
|
|
20240329,122000,3990840,5250,5250,5250,5250,0
|
|
20240329,121900,3990840,5250,5250,5250,5250,0
|
|
20240329,121800,3990840,5250,5250,5250,5250,0
|
|
20240329,121700,3990840,5250,5250,5250,5250,0
|
|
20240329,121600,3990840,5250,5250,5250,5250,0
|
|
20240329,121500,3990840,5250,5250,5250,5250,0
|
|
20240329,121400,3990840,5250,5250,5250,5250,0
|
|
20240329,121300,3990840,5250,5250,5250,5250,0
|
|
20240329,121200,3990840,5250,5250,5250,5250,0
|
|
20240329,121100,3990840,5250,5250,5250,5250,0
|
|
20240329,121000,3990840,5250,5250,5250,5250,0
|
|
20240329,120900,3990840,5250,5250,5250,5250,0
|
|
20240329,120800,3990840,5250,5250,5250,5250,0
|
|
20240329,120700,3990840,5250,5250,5250,5250,0
|
|
20240329,120600,3990840,5250,5250,5250,5250,0
|
|
20240329,120500,3990840,5250,5250,5250,5250,0
|
|
20240329,120400,3990840,5250,5250,5250,5250,0
|
|
20240329,120300,3990840,5250,5250,5250,5250,0
|
|
20240329,120200,3990840,5250,5250,5250,5250,0
|
|
20240329,120100,3990840,5250,5250,5250,5250,0
|
|
20240329,120000,3990840,5250,5250,5250,5250,0
|
|
20240329,115900,3990840,5250,5250,5250,5250,0
|
|
20240329,115800,3990840,5250,5250,5250,5250,0
|
|
20240329,115700,3990840,5250,5250,5250,5250,0
|
|
20240329,115600,3990840,5250,5250,5250,5250,0
|
|
20240329,115500,3990840,5250,5250,5250,5250,0
|
|
20240329,115400,3990840,5250,5250,5250,5250,0
|
|
20240329,115300,3990840,5250,5250,5250,5250,0
|
|
20240329,115200,3990840,5250,5250,5250,5250,0
|
|
20240329,115100,3990840,5250,5250,5250,5250,0
|
|
20240329,115000,3990840,5250,5250,5250,5250,0
|
|
20240329,114900,3990840,5250,5250,5250,5250,0
|
|
20240329,114800,3990840,5250,5250,5250,5250,0
|
|
20240329,114700,3990840,5250,5250,5250,5250,0
|
|
20240329,114600,3990840,5250,5250,5250,5250,0
|
|
20240329,114500,3990840,5250,5250,5250,5250,0
|
|
20240329,114400,3990840,5250,5250,5250,5250,0
|
|
20240329,114300,3990840,5250,5250,5250,5250,0
|
|
20240329,114200,3990840,5250,5250,5250,5250,0
|
|
20240329,114100,3990840,5250,5250,5250,5250,0
|
|
20240329,114000,3990840,5250,5250,5250,5250,0
|
|
20240329,113900,3990840,5250,5250,5250,5250,0
|
|
20240329,113800,3990840,5250,5250,5250,5250,0
|
|
20240329,113700,3990840,5250,5250,5250,5250,0
|
|
20240329,113600,3990840,5250,5250,5250,5250,0
|
|
20240329,113500,3990840,5250,5250,5250,5250,0
|
|
20240329,113400,3990840,5250,5250,5250,5250,0
|
|
20240329,113300,3990840,5250,5250,5250,5250,0
|
|
20240329,113200,3990840,5250,5250,5250,5250,0
|
|
20240329,113100,3990840,5250,5250,5250,5250,0
|
|
20240329,113000,3990840,5250,5250,5250,5250,0
|
|
20240329,112900,3990840,5250,5250,5250,5250,100
|
|
20240329,112800,3465840,5260,5260,5260,5260,0
|
|
20240329,112700,3465840,5260,5260,5260,5260,0
|
|
20240329,112600,3465840,5260,5260,5260,5260,0
|
|
20240329,112500,3465840,5260,5260,5260,5260,0
|
|
20240329,112400,3465840,5260,5260,5260,5260,0
|
|
20240329,112300,3465840,5260,5260,5260,5260,0
|
|
20240329,112200,3465840,5260,5260,5260,5260,100
|
|
20240329,112100,2939840,5280,5280,5280,5280,0
|
|
20240329,112000,2939840,5280,5280,5280,5280,0
|
|
20240329,111900,2939840,5280,5280,5280,5280,0
|
|
20240329,111800,2939840,5280,5270,5280,5270,49
|
|
20240329,111700,2681500,5270,5270,5270,5270,0
|
|
20240329,111600,2681500,5270,5270,5270,5270,0
|
|
20240329,111500,2681500,5270,5270,5270,5270,0
|
|
20240329,111400,2681500,5270,5270,5270,5270,0
|
|
20240329,111300,2681500,5270,5270,5270,5270,0
|
|
20240329,111200,2681500,5270,5270,5270,5270,0
|
|
20240329,111100,2681500,5270,5270,5270,5270,0
|
|
20240329,111000,2681500,5270,5270,5270,5270,0
|
|
20240329,110900,2681500,5270,5270,5270,5270,0
|
|
20240329,110800,2681500,5270,5270,5270,5270,0
|
|
20240329,110700,2681500,5270,5270,5270,5270,0
|
|
20240329,110600,2681500,5270,5270,5270,5270,0
|
|
20240329,110500,2681500,5270,5270,5270,5270,0
|
|
20240329,110400,2681500,5270,5270,5270,5270,0
|
|
20240329,110300,2681500,5270,5270,5270,5270,0
|
|
20240329,110200,2681500,5270,5270,5270,5270,0
|
|
20240329,110100,2681500,5270,5270,5270,5270,0
|
|
20240329,110000,2681500,5270,5270,5270,5270,0
|
|
20240329,105900,2681500,5270,5270,5270,5270,0
|
|
20240329,105800,2681500,5270,5270,5270,5270,0
|
|
20240329,105700,2681500,5270,5270,5270,5270,0
|
|
20240329,105600,2681500,5270,5270,5270,5270,0
|
|
20240329,105500,2681500,5270,5270,5270,5270,0
|
|
20240329,105400,2681500,5270,5270,5270,5270,0
|
|
20240329,105300,2681500,5270,5270,5270,5270,1
|
|
20240329,105200,2676230,5240,5240,5240,5240,0
|
|
20240329,105100,2676230,5240,5240,5240,5240,0
|
|
20240329,105000,2676230,5240,5240,5240,5240,0
|
|
20240329,104900,2676230,5240,5240,5240,5240,0
|
|
20240329,104800,2676230,5240,5240,5240,5240,0
|
|
20240329,104700,2676230,5240,5240,5240,5240,0
|
|
20240329,104600,2676230,5240,5240,5240,5240,0
|
|
20240329,104500,2676230,5240,5240,5240,5240,0
|
|
20240329,104400,2676230,5240,5240,5240,5240,0
|
|
20240329,104300,2676230,5240,5240,5240,5240,0
|
|
20240329,104200,2676230,5240,5240,5240,5240,0
|
|
20240329,104100,2676230,5240,5240,5240,5240,0
|
|
20240329,104000,2676230,5240,5240,5240,5240,0
|
|
20240329,103900,2676230,5240,5240,5240,5240,0
|
|
20240329,103800,2676230,5240,5240,5240,5240,1
|
|
20240329,103700,2670990,5280,5280,5280,5280,0
|
|
20240329,103600,2670990,5280,5280,5280,5280,0
|
|
20240329,103500,2670990,5280,5280,5280,5280,1
|
|
20240329,103400,2665710,5250,5250,5250,5250,1
|
|
20240329,103300,2660460,5230,5230,5230,5230,0
|
|
20240329,103200,2660460,5230,5230,5230,5230,0
|
|
20240329,103100,2660460,5230,5230,5230,5230,0
|
|
20240329,103000,2660460,5230,5230,5230,5230,0
|
|
20240329,102900,2660460,5230,5230,5230,5230,0
|
|
20240329,102800,2660460,5230,5230,5230,5230,0
|
|
20240329,102700,2660460,5230,5280,5280,5230,200
|
|
20240329,102600,1611400,5290,5280,5290,5280,4
|
|
20240329,102500,1590270,5280,5280,5280,5280,0
|
|
20240329,102400,1590270,5280,5280,5280,5280,2
|
|
20240329,102300,1579710,5280,5280,5280,5280,0
|
|
20240329,102200,1579710,5280,5280,5280,5280,30
|
|
20240329,102100,1421310,5290,5290,5290,5290,0
|
|
20240329,102000,1421310,5290,5290,5290,5290,0
|
|
20240329,101900,1421310,5290,5290,5290,5290,0
|
|
20240329,101800,1421310,5290,5290,5290,5290,0
|
|
20240329,101700,1421310,5290,5290,5290,5290,0
|
|
20240329,101600,1421310,5290,5290,5290,5290,0
|
|
20240329,101500,1421310,5290,5290,5290,5290,0
|
|
20240329,101400,1421310,5290,5290,5290,5290,0
|
|
20240329,101300,1421310,5290,5290,5290,5290,0
|
|
20240329,101200,1421310,5290,5290,5290,5290,0
|
|
20240329,101100,1421310,5290,5290,5290,5290,0
|
|
20240329,101000,1421310,5290,5290,5290,5290,0
|
|
20240329,100900,1421310,5290,5290,5290,5290,0
|
|
20240329,100800,1421310,5290,5290,5290,5290,0
|
|
20240329,100700,1421310,5290,5290,5290,5290,1
|
|
20240329,100600,1416020,5290,5290,5290,5290,0
|
|
20240329,100500,1416020,5290,5290,5290,5290,0
|
|
20240329,100400,1416020,5290,5290,5290,5290,0
|
|
20240329,100300,1416020,5290,5290,5290,5290,0
|
|
20240329,100200,1416020,5290,5290,5290,5290,2
|
|
20240329,100100,1405440,5290,5290,5290,5290,0
|
|
20240329,100000,1405440,5290,5290,5290,5290,0
|
|
20240329,095900,1405440,5290,5290,5290,5290,0
|
|
20240329,095800,1405440,5290,5290,5290,5290,0
|
|
20240329,095700,1405440,5290,5290,5290,5290,0
|
|
20240329,095600,1405440,5290,5290,5290,5290,2
|
|
20240329,095500,1394860,5290,5290,5290,5290,1
|
|
20240329,095400,1389570,5280,5280,5280,5280,7
|
|
20240329,095300,1352610,5290,5290,5290,5290,0
|
|
20240329,095200,1352610,5290,5290,5290,5290,0
|
|
20240329,095100,1352610,5290,5290,5290,5290,0
|
|
20240329,095000,1352610,5290,5290,5290,5290,0
|
|
20240329,094900,1352610,5290,5290,5290,5290,0
|
|
20240329,094800,1352610,5290,5290,5290,5290,0
|
|
20240329,094700,1352610,5290,5290,5290,5290,0
|
|
20240329,094600,1352610,5290,5290,5290,5290,0
|
|
20240329,094500,1352610,5290,5290,5290,5290,0
|
|
20240329,094400,1352610,5290,5290,5290,5290,0
|
|
20240329,094300,1352610,5290,5290,5290,5290,0
|
|
20240329,094200,1352610,5290,5290,5290,5290,1
|
|
20240329,094100,1347320,5280,5280,5280,5280,1
|
|
20240329,094000,1342040,5290,5290,5290,5290,0
|
|
20240329,093900,1342040,5290,5290,5290,5290,0
|
|
20240329,093800,1342040,5290,5290,5290,5290,0
|
|
20240329,093700,1342040,5290,5290,5290,5290,0
|
|
20240329,093600,1342040,5290,5290,5290,5290,0
|
|
20240329,093500,1342040,5290,5290,5290,5290,0
|
|
20240329,093400,1342040,5290,5290,5290,5290,0
|
|
20240329,093300,1342040,5290,5290,5290,5290,0
|
|
20240329,093200,1342040,5290,5290,5290,5290,0
|
|
20240329,093100,1342040,5290,5290,5290,5290,0
|
|
20240329,093000,1342040,5290,5290,5290,5290,0
|
|
20240329,092900,1342040,5290,5290,5290,5290,0
|
|
20240329,092800,1342040,5290,5290,5290,5290,0
|
|
20240329,092700,1342040,5290,5290,5290,5290,0
|
|
20240329,092600,1342040,5290,5290,5290,5290,0
|
|
20240329,092500,1342040,5290,5290,5290,5290,0
|
|
20240329,092400,1342040,5290,5290,5290,5290,0
|
|
20240329,092300,1342040,5290,5290,5290,5290,0
|
|
20240329,092200,1342040,5290,5290,5290,5290,0
|
|
20240329,092100,1342040,5290,5290,5290,5290,0
|
|
20240329,092000,1342040,5290,5290,5290,5290,0
|
|
20240329,091900,1342040,5290,5290,5290,5290,0
|
|
20240329,091800,1342040,5290,5290,5290,5290,0
|
|
20240329,091700,1342040,5290,5290,5290,5290,0
|
|
20240329,091600,1342040,5290,5290,5290,5290,1
|
|
20240329,091500,1336750,5290,5290,5290,5290,0
|
|
20240329,091400,1336750,5290,5290,5290,5290,0
|
|
20240329,091300,1336750,5290,5280,5290,5280,47
|
|
20240329,091200,1088140,5280,5280,5280,5280,8
|
|
20240329,091100,1045900,5290,5290,5290,5290,0
|
|
20240329,091000,1045900,5290,5290,5290,5290,43
|
|
20240329,090900,818430,5290,5290,5290,5290,0
|
|
20240329,090800,818430,5290,5290,5290,5290,1
|
|
20240329,090700,813140,5280,5280,5280,5280,1
|
|
20240329,090600,807860,5290,5280,5290,5280,34
|
|
20240329,090500,628330,5290,5290,5290,5290,0
|
|
20240329,090400,628330,5290,5290,5290,5290,1
|
|
20240329,090300,623040,5280,5280,5280,5280,0
|
|
20240329,090200,623040,5280,5280,5280,5280,0
|
|
20240329,090100,623040,5280,5280,5280,5280,0
|
|
20240329,090000,623040,5280,5280,5280,5280,118
|