640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,193700,37224120,4520,4520,4520,4520,350
|
|
20240328,193600,37224120,4520,4520,4520,4520,0
|
|
20240328,193500,37224120,4520,4520,4520,4520,0
|
|
20240328,193400,37224120,4520,4520,4520,4520,0
|
|
20240328,193300,37224120,4520,4520,4520,4520,0
|
|
20240328,193200,37224120,4520,4520,4520,4520,0
|
|
20240328,193100,37224120,4520,4520,4520,4520,0
|
|
20240328,193000,37224120,4520,4520,4520,4520,0
|
|
20240328,192900,37224120,4520,4520,4520,4520,0
|
|
20240328,192800,37224120,4520,4520,4520,4520,0
|
|
20240328,192700,37224120,4520,4520,4520,4520,0
|
|
20240328,192600,37224120,4520,4520,4520,4520,0
|
|
20240328,192500,37224120,4520,4520,4520,4520,0
|
|
20240328,192400,37224120,4520,4520,4520,4520,0
|
|
20240328,192300,37224120,4520,4520,4520,4520,0
|
|
20240328,192200,37224120,4520,4520,4520,4520,0
|
|
20240328,192100,37224120,4520,4520,4520,4520,0
|
|
20240328,192000,37224120,4520,4520,4520,4520,0
|
|
20240328,191900,37224120,4520,4520,4520,4520,0
|
|
20240328,191800,37224120,4520,4520,4520,4520,0
|
|
20240328,191700,37224120,4520,4520,4520,4520,0
|
|
20240328,191600,37224120,4520,4520,4520,4520,0
|
|
20240328,191500,37224120,4520,4520,4520,4520,0
|
|
20240328,191400,37224120,4520,4520,4520,4520,0
|
|
20240328,191300,37224120,4520,4520,4520,4520,0
|
|
20240328,191200,37224120,4520,4520,4520,4520,0
|
|
20240328,191100,37224120,4520,4520,4520,4520,0
|
|
20240328,191000,37224120,4520,4520,4520,4520,0
|
|
20240328,190900,37224120,4520,4520,4520,4520,0
|
|
20240328,190800,37224120,4520,4520,4520,4520,0
|
|
20240328,190700,37224120,4520,4520,4520,4520,350
|
|
20240328,190600,37224120,4520,4520,4520,4520,0
|
|
20240328,190500,37224120,4520,4520,4520,4520,0
|
|
20240328,190400,37224120,4520,4520,4520,4520,0
|
|
20240328,190300,37224120,4520,4520,4520,4520,0
|
|
20240328,190200,37224120,4520,4520,4520,4520,0
|
|
20240328,190100,37224120,4520,4520,4520,4520,0
|
|
20240328,190000,37224120,4520,4520,4520,4520,0
|
|
20240328,185900,37224120,4520,4520,4520,4520,0
|
|
20240328,185800,37224120,4520,4520,4520,4520,0
|
|
20240328,185700,37224120,4520,4520,4520,4520,0
|
|
20240328,185600,37224120,4520,4520,4520,4520,0
|
|
20240328,185500,37224120,4520,4520,4520,4520,0
|
|
20240328,185400,37224120,4520,4520,4520,4520,0
|
|
20240328,185300,37224120,4520,4520,4520,4520,0
|
|
20240328,185200,37224120,4520,4520,4520,4520,0
|
|
20240328,185100,37224120,4520,4520,4520,4520,0
|
|
20240328,185000,37224120,4520,4520,4520,4520,0
|
|
20240328,184900,37224120,4520,4520,4520,4520,0
|
|
20240328,184800,37224120,4520,4520,4520,4520,0
|
|
20240328,184700,37224120,4520,4520,4520,4520,0
|
|
20240328,184600,37224120,4520,4520,4520,4520,0
|
|
20240328,184500,37224120,4520,4520,4520,4520,0
|
|
20240328,184400,37224120,4520,4520,4520,4520,0
|
|
20240328,184300,37224120,4520,4520,4520,4520,0
|
|
20240328,184200,37224120,4520,4520,4520,4520,0
|
|
20240328,184100,37224120,4520,4520,4520,4520,0
|
|
20240328,184000,37224120,4520,4520,4520,4520,0
|
|
20240328,183900,37224120,4520,4520,4520,4520,0
|
|
20240328,183800,37224120,4520,4520,4520,4520,0
|
|
20240328,183700,37224120,4520,4520,4520,4520,350
|
|
20240328,183600,37224120,4520,4520,4520,4520,0
|
|
20240328,183500,37224120,4520,4520,4520,4520,0
|
|
20240328,183400,37224120,4520,4520,4520,4520,0
|
|
20240328,183300,37224120,4520,4520,4520,4520,0
|
|
20240328,183200,37224120,4520,4520,4520,4520,0
|
|
20240328,183100,37224120,4520,4520,4520,4520,0
|
|
20240328,183000,37224120,4520,4520,4520,4520,0
|
|
20240328,182900,37224120,4520,4520,4520,4520,0
|
|
20240328,182800,37224120,4520,4520,4520,4520,0
|
|
20240328,182700,37224120,4520,4520,4520,4520,0
|
|
20240328,182600,37224120,4520,4520,4520,4520,0
|
|
20240328,182500,37224120,4520,4520,4520,4520,0
|
|
20240328,182400,37224120,4520,4520,4520,4520,0
|
|
20240328,182300,37224120,4520,4520,4520,4520,0
|
|
20240328,182200,37224120,4520,4520,4520,4520,0
|
|
20240328,182100,37224120,4520,4520,4520,4520,0
|
|
20240328,182000,37224120,4520,4520,4520,4520,0
|
|
20240328,181900,37224120,4520,4520,4520,4520,0
|
|
20240328,181800,37224120,4520,4520,4520,4520,0
|
|
20240328,181700,37224120,4520,4520,4520,4520,0
|
|
20240328,181600,37224120,4520,4520,4520,4520,0
|
|
20240328,181500,37224120,4520,4520,4520,4520,0
|
|
20240328,181400,37224120,4520,4520,4520,4520,0
|
|
20240328,181300,37224120,4520,4520,4520,4520,0
|
|
20240328,181200,37224120,4520,4520,4520,4520,0
|
|
20240328,181100,37224120,4520,4520,4520,4520,0
|
|
20240328,181000,37224120,4520,4520,4520,4520,0
|
|
20240328,180900,37224120,4520,4520,4520,4520,0
|
|
20240328,180800,37224120,4520,4520,4520,4520,0
|
|
20240328,180700,37224120,4520,4520,4520,4520,350
|
|
20240328,180600,37224120,4520,4520,4520,4520,0
|
|
20240328,180500,37224120,4520,4520,4520,4520,0
|
|
20240328,180400,37224120,4520,4520,4520,4520,0
|
|
20240328,180300,37224120,4520,4520,4520,4520,0
|
|
20240328,180200,37224120,4520,4520,4520,4520,0
|
|
20240328,180100,37224120,4520,4520,4520,4520,0
|
|
20240328,180000,37224120,4520,4520,4520,4520,0
|
|
20240328,175900,37224120,4520,4520,4520,4520,0
|
|
20240328,175800,37224120,4520,4520,4520,4520,0
|
|
20240328,175700,37224120,4520,4520,4520,4520,0
|
|
20240328,175600,37224120,4520,4520,4520,4520,0
|
|
20240328,175500,37224120,4520,4520,4520,4520,0
|
|
20240328,175400,37224120,4520,4520,4520,4520,0
|
|
20240328,175300,37224120,4520,4520,4520,4520,0
|
|
20240328,175200,37224120,4520,4520,4520,4520,0
|
|
20240328,175100,37224120,4520,4520,4520,4520,0
|
|
20240328,175000,37224120,4520,4520,4520,4520,0
|
|
20240328,174900,37224120,4520,4520,4520,4520,0
|
|
20240328,174800,37224120,4520,4520,4520,4520,0
|
|
20240328,174700,37224120,4520,4520,4520,4520,0
|
|
20240328,174600,37224120,4520,4520,4520,4520,0
|
|
20240328,174500,37224120,4520,4520,4520,4520,0
|
|
20240328,174400,37224120,4520,4520,4520,4520,0
|
|
20240328,174300,37224120,4520,4520,4520,4520,0
|
|
20240328,174200,37224120,4520,4520,4520,4520,0
|
|
20240328,174100,37224120,4520,4520,4520,4520,0
|
|
20240328,174000,37224120,4520,4520,4520,4520,0
|
|
20240328,173900,37224120,4520,4520,4520,4520,0
|
|
20240328,173800,37224120,4520,4520,4520,4520,0
|
|
20240328,173700,37224120,4520,4520,4520,4520,350
|
|
20240328,173600,37224120,4520,4520,4520,4520,0
|
|
20240328,173500,37224120,4520,4520,4520,4520,0
|
|
20240328,173400,37224120,4520,4520,4520,4520,0
|
|
20240328,173300,37224120,4520,4520,4520,4520,0
|
|
20240328,173200,37224120,4520,4520,4520,4520,0
|
|
20240328,173100,37224120,4520,4520,4520,4520,0
|
|
20240328,173000,37224120,4520,4520,4520,4520,0
|
|
20240328,172900,37224120,4520,4520,4520,4520,0
|
|
20240328,172800,37224120,4520,4520,4520,4520,0
|
|
20240328,172700,37224120,4520,4520,4520,4520,0
|
|
20240328,172600,37224120,4520,4520,4520,4520,0
|
|
20240328,172500,37224120,4520,4520,4520,4520,0
|
|
20240328,172400,37224120,4520,4520,4520,4520,0
|
|
20240328,172300,37224120,4520,4520,4520,4520,0
|
|
20240328,172200,37224120,4520,4520,4520,4520,0
|
|
20240328,172100,37224120,4520,4520,4520,4520,0
|
|
20240328,172000,37224120,4520,4520,4520,4520,0
|
|
20240328,171900,37224120,4520,4520,4520,4520,0
|
|
20240328,171800,37224120,4520,4520,4520,4520,0
|
|
20240328,171700,37224120,4520,4520,4520,4520,0
|
|
20240328,171600,37224120,4520,4520,4520,4520,0
|
|
20240328,171500,37224120,4520,4520,4520,4520,0
|
|
20240328,171400,37224120,4520,4520,4520,4520,0
|
|
20240328,171300,37224120,4520,4520,4520,4520,0
|
|
20240328,171200,37224120,4520,4520,4520,4520,0
|
|
20240328,171100,37224120,4520,4520,4520,4520,0
|
|
20240328,171000,37224120,4520,4520,4520,4520,0
|
|
20240328,170900,37224120,4520,4520,4520,4520,0
|
|
20240328,170800,37224120,4520,4520,4520,4520,0
|
|
20240328,170700,37224120,4520,4520,4520,4520,350
|
|
20240328,170600,37224120,4520,4520,4520,4520,0
|
|
20240328,170500,37224120,4520,4520,4520,4520,0
|
|
20240328,170400,37224120,4520,4520,4520,4520,0
|
|
20240328,170300,37224120,4520,4520,4520,4520,0
|
|
20240328,170200,37224120,4520,4520,4520,4520,0
|
|
20240328,170100,37224120,4520,4520,4520,4520,0
|
|
20240328,170000,37224120,4520,4520,4520,4520,0
|
|
20240328,165900,37224120,4520,4520,4520,4520,0
|
|
20240328,165800,37224120,4520,4520,4520,4520,0
|
|
20240328,165700,37224120,4520,4520,4520,4520,0
|
|
20240328,165600,37224120,4520,4520,4520,4520,0
|
|
20240328,165500,37224120,4520,4520,4520,4520,0
|
|
20240328,165400,37224120,4520,4520,4520,4520,0
|
|
20240328,165300,37224120,4520,4520,4520,4520,0
|
|
20240328,165200,37224120,4520,4520,4520,4520,0
|
|
20240328,165100,37224120,4520,4520,4520,4520,0
|
|
20240328,165000,37224120,4520,4520,4520,4520,0
|
|
20240328,164900,37224120,4520,4520,4520,4520,0
|
|
20240328,164800,37224120,4520,4520,4520,4520,0
|
|
20240328,164700,37224120,4520,4520,4520,4520,0
|
|
20240328,164600,37224120,4520,4520,4520,4520,0
|
|
20240328,164500,37224120,4520,4520,4520,4520,0
|
|
20240328,164400,37224120,4520,4520,4520,4520,0
|
|
20240328,164300,37224120,4520,4520,4520,4520,0
|
|
20240328,164200,37224120,4520,4520,4520,4520,0
|
|
20240328,164100,37224120,4520,4520,4520,4520,0
|
|
20240328,164000,37224120,4520,4520,4520,4520,0
|
|
20240328,163900,37224120,4520,4520,4520,4520,0
|
|
20240328,163800,37224120,4520,4520,4520,4520,0
|
|
20240328,163700,37224120,4520,4520,4520,4520,350
|
|
20240328,163600,37224120,4520,4520,4520,4520,0
|
|
20240328,163500,37224120,4520,4520,4520,4520,0
|
|
20240328,163400,37224120,4520,4520,4520,4520,0
|
|
20240328,163300,37224120,4520,4520,4520,4520,0
|
|
20240328,163200,37224120,4520,4520,4520,4520,0
|
|
20240328,163100,37224120,4520,4520,4520,4520,0
|
|
20240328,163000,37224120,4520,4520,4520,4520,0
|
|
20240328,162900,37224120,4520,4520,4520,4520,0
|
|
20240328,162800,37224120,4520,4520,4520,4520,0
|
|
20240328,162700,37224120,4520,4520,4520,4520,0
|
|
20240328,162600,37224120,4520,4520,4520,4520,0
|
|
20240328,162500,37224120,4520,4520,4520,4520,0
|
|
20240328,162400,37224120,4520,4520,4520,4520,0
|
|
20240328,162300,37224120,4520,4520,4520,4520,0
|
|
20240328,162200,37224120,4520,4520,4520,4520,0
|
|
20240328,162100,37224120,4520,4520,4520,4520,0
|
|
20240328,162000,37224120,4520,4520,4520,4520,0
|
|
20240328,161900,37224120,4520,4520,4520,4520,0
|
|
20240328,161800,37224120,4520,4520,4520,4520,0
|
|
20240328,161700,37224120,4520,4520,4520,4520,0
|
|
20240328,161600,37224120,4520,4520,4520,4520,0
|
|
20240328,161500,37224120,4520,4520,4520,4520,0
|
|
20240328,161400,37224120,4520,4520,4520,4520,0
|
|
20240328,161300,37224120,4520,4520,4520,4520,0
|
|
20240328,161200,37224120,4520,4520,4520,4520,0
|
|
20240328,161100,37224120,4520,4520,4520,4520,0
|
|
20240328,161000,37224120,4520,4520,4520,4520,0
|
|
20240328,160900,37224120,4520,4520,4520,4520,0
|
|
20240328,160800,37224120,4520,4520,4520,4520,0
|
|
20240328,160700,37224120,4520,4520,4520,4520,350
|
|
20240328,160600,37224120,4520,4520,4520,4520,0
|
|
20240328,160500,37224120,4520,4520,4520,4520,0
|
|
20240328,160400,37224120,4520,4520,4520,4520,0
|
|
20240328,160300,37224120,4520,4520,4520,4520,0
|
|
20240328,160200,37224120,4520,4520,4520,4520,0
|
|
20240328,160100,37224120,4520,4520,4520,4520,0
|
|
20240328,160000,37224120,4520,4520,4520,4520,0
|
|
20240328,155900,37224120,4520,4520,4520,4520,0
|
|
20240328,155800,37224120,4520,4520,4520,4520,0
|
|
20240328,155700,37224120,4520,4520,4520,4520,0
|
|
20240328,155600,37224120,4520,4520,4520,4520,0
|
|
20240328,155500,37224120,4520,4520,4520,4520,0
|
|
20240328,155400,37224120,4520,4520,4520,4520,0
|
|
20240328,155300,37224120,4520,4520,4520,4520,0
|
|
20240328,155200,37224120,4520,4520,4520,4520,0
|
|
20240328,155100,37224120,4520,4520,4520,4520,0
|
|
20240328,155000,37224120,4520,4520,4520,4520,0
|
|
20240328,154900,37224120,4520,4520,4520,4520,0
|
|
20240328,154800,37224120,4520,4520,4520,4520,0
|
|
20240328,154700,37224120,4520,4520,4520,4520,0
|
|
20240328,154600,37224120,4520,4520,4520,4520,0
|
|
20240328,154500,37224120,4520,4520,4520,4520,0
|
|
20240328,154400,37224120,4520,4520,4520,4520,0
|
|
20240328,154300,37224120,4520,4520,4520,4520,0
|
|
20240328,154200,37224120,4520,4520,4520,4520,0
|
|
20240328,154100,37224120,4520,4520,4520,4520,0
|
|
20240328,154000,37224120,4520,4520,4520,4520,0
|
|
20240328,153900,37224120,4520,4520,4520,4520,0
|
|
20240328,153800,37224120,4520,4520,4520,4520,0
|
|
20240328,153700,37224120,4520,4520,4520,4520,350
|
|
20240328,153600,37224120,4520,4520,4520,4520,0
|
|
20240328,153500,37224120,4520,4520,4520,4520,0
|
|
20240328,153400,37224120,4520,4520,4520,4520,0
|
|
20240328,153300,37224120,4520,4520,4520,4520,0
|
|
20240328,153200,37224120,4520,4520,4520,4520,0
|
|
20240328,153100,37224120,4520,4520,4520,4520,0
|
|
20240328,153000,37224120,4520,4520,4520,4520,350
|
|
20240328,152900,35642120,4545,4545,4545,4545,0
|
|
20240328,152800,35642120,4545,4545,4545,4545,0
|
|
20240328,152700,35642120,4545,4545,4545,4545,0
|
|
20240328,152600,35642120,4545,4545,4545,4545,0
|
|
20240328,152500,35642120,4545,4545,4545,4545,0
|
|
20240328,152400,35642120,4545,4545,4545,4545,0
|
|
20240328,152300,35642120,4545,4545,4545,4545,0
|
|
20240328,152200,35642120,4545,4545,4545,4545,0
|
|
20240328,152100,35642120,4545,4545,4545,4545,0
|
|
20240328,152000,35642120,4545,4545,4545,4545,0
|
|
20240328,151900,35642120,4545,4545,4545,4545,0
|
|
20240328,151800,35642120,4545,4545,4545,4545,0
|
|
20240328,151700,35642120,4545,4545,4545,4545,0
|
|
20240328,151600,35642120,4545,4545,4545,4545,0
|
|
20240328,151500,35642120,4545,4545,4545,4545,0
|
|
20240328,151400,35642120,4545,4545,4545,4545,0
|
|
20240328,151300,35642120,4545,4545,4545,4545,0
|
|
20240328,151200,35642120,4545,4545,4545,4545,0
|
|
20240328,151100,35642120,4545,4545,4545,4545,0
|
|
20240328,151000,35642120,4545,4545,4545,4545,0
|
|
20240328,150900,35642120,4545,4545,4545,4545,0
|
|
20240328,150800,35642120,4545,4520,4545,4520,702
|
|
20240328,150700,32469055,4520,4520,4520,4520,409
|
|
20240328,150600,30620375,4525,4525,4525,4525,0
|
|
20240328,150500,30620375,4525,4525,4525,4525,1
|
|
20240328,150400,30615850,4545,4545,4545,4545,0
|
|
20240328,150300,30615850,4545,4545,4545,4545,0
|
|
20240328,150200,30615850,4545,4545,4545,4545,0
|
|
20240328,150100,30615850,4545,4545,4545,4545,0
|
|
20240328,150000,30615850,4545,4545,4545,4545,0
|
|
20240328,145900,30615850,4545,4545,4545,4545,0
|
|
20240328,145800,30615850,4545,4545,4545,4545,0
|
|
20240328,145700,30615850,4545,4545,4545,4545,2
|
|
20240328,145600,30606760,4550,4525,4550,4525,43
|
|
20240328,145500,30411405,4550,4550,4550,4550,0
|
|
20240328,145400,30411405,4550,4550,4550,4550,0
|
|
20240328,145300,30411405,4550,4550,4550,4550,0
|
|
20240328,145200,30411405,4550,4550,4550,4550,0
|
|
20240328,145100,30411405,4550,4550,4550,4550,0
|
|
20240328,145000,30411405,4550,4550,4550,4550,0
|
|
20240328,144900,30411405,4550,4550,4550,4550,0
|
|
20240328,144800,30411405,4550,4550,4550,4550,0
|
|
20240328,144700,30411405,4550,4550,4550,4550,0
|
|
20240328,144600,30411405,4550,4550,4550,4550,0
|
|
20240328,144500,30411405,4550,4550,4550,4550,0
|
|
20240328,144400,30411405,4550,4550,4550,4550,0
|
|
20240328,144300,30411405,4550,4550,4550,4550,0
|
|
20240328,144200,30411405,4550,4550,4550,4550,0
|
|
20240328,144100,30411405,4550,4550,4550,4550,0
|
|
20240328,144000,30411405,4550,4550,4550,4550,0
|
|
20240328,143900,30411405,4550,4550,4550,4550,0
|
|
20240328,143800,30411405,4550,4550,4550,4550,0
|
|
20240328,143700,30411405,4550,4550,4550,4550,0
|
|
20240328,143600,30411405,4550,4550,4550,4550,0
|
|
20240328,143500,30411405,4550,4550,4550,4550,0
|
|
20240328,143400,30411405,4550,4550,4550,4550,0
|
|
20240328,143300,30411405,4550,4550,4550,4550,0
|
|
20240328,143200,30411405,4550,4550,4550,4550,0
|
|
20240328,143100,30411405,4550,4550,4550,4550,0
|
|
20240328,143000,30411405,4550,4550,4550,4550,0
|
|
20240328,142900,30411405,4550,4550,4550,4550,0
|
|
20240328,142800,30411405,4550,4550,4550,4550,0
|
|
20240328,142700,30411405,4550,4550,4550,4550,0
|
|
20240328,142600,30411405,4550,4550,4550,4550,0
|
|
20240328,142500,30411405,4550,4550,4550,4550,0
|
|
20240328,142400,30411405,4550,4550,4550,4550,0
|
|
20240328,142300,30411405,4550,4550,4550,4550,0
|
|
20240328,142200,30411405,4550,4550,4550,4550,5
|
|
20240328,142100,30388655,4550,4550,4550,4550,0
|
|
20240328,142000,30388655,4550,4550,4550,4550,0
|
|
20240328,141900,30388655,4550,4550,4550,4550,0
|
|
20240328,141800,30388655,4550,4550,4550,4550,0
|
|
20240328,141700,30388655,4550,4550,4550,4550,0
|
|
20240328,141600,30388655,4550,4550,4550,4550,0
|
|
20240328,141500,30388655,4550,4550,4550,4550,0
|
|
20240328,141400,30388655,4550,4550,4550,4550,0
|
|
20240328,141300,30388655,4550,4550,4550,4550,0
|
|
20240328,141200,30388655,4550,4550,4550,4550,0
|
|
20240328,141100,30388655,4550,4550,4550,4550,0
|
|
20240328,141000,30388655,4550,4550,4550,4550,2
|
|
20240328,140900,30379555,4520,4520,4520,4520,0
|
|
20240328,140800,30379555,4520,4525,4525,4520,600
|
|
20240328,140700,27666620,4550,4550,4550,4550,0
|
|
20240328,140600,27666620,4550,4550,4550,4550,0
|
|
20240328,140500,27666620,4550,4550,4550,4550,0
|
|
20240328,140400,27666620,4550,4550,4550,4550,0
|
|
20240328,140300,27666620,4550,4550,4550,4550,5
|
|
20240328,140200,27643870,4525,4525,4525,4525,0
|
|
20240328,140100,27643870,4525,4525,4525,4525,0
|
|
20240328,140000,27643870,4525,4525,4525,4525,0
|
|
20240328,135900,27643870,4525,4525,4525,4525,1
|
|
20240328,135800,27639345,4550,4550,4550,4550,0
|
|
20240328,135700,27639345,4550,4550,4550,4550,0
|
|
20240328,135600,27639345,4550,4550,4550,4550,0
|
|
20240328,135500,27639345,4550,4550,4550,4550,0
|
|
20240328,135400,27639345,4550,4550,4550,4550,0
|
|
20240328,135300,27639345,4550,4550,4550,4550,0
|
|
20240328,135200,27639345,4550,4550,4550,4550,0
|
|
20240328,135100,27639345,4550,4550,4550,4550,0
|
|
20240328,135000,27639345,4550,4550,4550,4550,0
|
|
20240328,134900,27639345,4550,4550,4550,4550,0
|
|
20240328,134800,27639345,4550,4550,4550,4550,0
|
|
20240328,134700,27639345,4550,4550,4550,4550,0
|
|
20240328,134600,27639345,4550,4550,4550,4550,0
|
|
20240328,134500,27639345,4550,4550,4550,4550,0
|
|
20240328,134400,27639345,4550,4550,4550,4550,0
|
|
20240328,134300,27639345,4550,4550,4550,4550,0
|
|
20240328,134200,27639345,4550,4550,4550,4550,0
|
|
20240328,134100,27639345,4550,4550,4550,4550,0
|
|
20240328,134000,27639345,4550,4550,4550,4550,0
|
|
20240328,133900,27639345,4550,4550,4550,4550,2
|
|
20240328,133800,27630245,4525,4525,4525,4525,0
|
|
20240328,133700,27630245,4525,4525,4525,4525,0
|
|
20240328,133600,27630245,4525,4525,4525,4525,0
|
|
20240328,133500,27630245,4525,4525,4525,4525,0
|
|
20240328,133400,27630245,4525,4525,4525,4525,0
|
|
20240328,133300,27630245,4525,4525,4525,4525,0
|
|
20240328,133200,27630245,4525,4525,4525,4525,1
|
|
20240328,133100,27625720,4525,4530,4530,4525,4
|
|
20240328,133000,27607610,4550,4550,4550,4550,0
|
|
20240328,132900,27607610,4550,4550,4550,4550,0
|
|
20240328,132800,27607610,4550,4550,4550,4550,0
|
|
20240328,132700,27607610,4550,4550,4550,4550,0
|
|
20240328,132600,27607610,4550,4550,4550,4550,5
|
|
20240328,132500,27584860,4525,4525,4525,4525,20
|
|
20240328,132400,27494360,4525,4525,4525,4525,0
|
|
20240328,132300,27494360,4525,4525,4525,4525,4
|
|
20240328,132200,27476260,4525,4525,4525,4525,0
|
|
20240328,132100,27476260,4525,4525,4525,4525,0
|
|
20240328,132000,27476260,4525,4530,4530,4525,216
|
|
20240328,131900,26498650,4530,4530,4530,4530,0
|
|
20240328,131800,26498650,4530,4530,4530,4530,0
|
|
20240328,131700,26498650,4530,4530,4530,4530,0
|
|
20240328,131600,26498650,4530,4530,4530,4530,0
|
|
20240328,131500,26498650,4530,4530,4530,4530,0
|
|
20240328,131400,26498650,4530,4530,4530,4530,0
|
|
20240328,131300,26498650,4530,4530,4530,4530,0
|
|
20240328,131200,26498650,4530,4530,4530,4530,0
|
|
20240328,131100,26498650,4530,4530,4530,4530,0
|
|
20240328,131000,26498650,4530,4530,4530,4530,21
|
|
20240328,130900,26403520,4535,4535,4535,4535,0
|
|
20240328,130800,26403520,4535,4535,4535,4535,0
|
|
20240328,130700,26403520,4535,4535,4535,4535,0
|
|
20240328,130600,26403520,4535,4535,4535,4535,0
|
|
20240328,130500,26403520,4535,4535,4535,4535,0
|
|
20240328,130400,26403520,4535,4535,4535,4535,0
|
|
20240328,130300,26403520,4535,4535,4535,4535,0
|
|
20240328,130200,26403520,4535,4535,4535,4535,0
|
|
20240328,130100,26403520,4535,4535,4535,4535,79
|
|
20240328,130000,26045255,4535,4535,4535,4535,0
|
|
20240328,125900,26045255,4535,4535,4535,4535,0
|
|
20240328,125800,26045255,4535,4535,4535,4535,0
|
|
20240328,125700,26045255,4535,4535,4535,4535,0
|
|
20240328,125600,26045255,4535,4535,4535,4535,1
|
|
20240328,125500,26040720,4555,4555,4555,4555,0
|
|
20240328,125400,26040720,4555,4555,4555,4555,0
|
|
20240328,125300,26040720,4555,4550,4555,4550,47
|
|
20240328,125200,25826795,4550,4550,4550,4550,0
|
|
20240328,125100,25826795,4550,4550,4550,4550,50
|
|
20240328,125000,25599295,4555,4555,4555,4555,0
|
|
20240328,124900,25599295,4555,4555,4555,4555,0
|
|
20240328,124800,25599295,4555,4555,4555,4555,0
|
|
20240328,124700,25599295,4555,4555,4555,4555,0
|
|
20240328,124600,25599295,4555,4555,4555,4555,0
|
|
20240328,124500,25599295,4555,4555,4555,4555,0
|
|
20240328,124400,25599295,4555,4555,4555,4555,0
|
|
20240328,124300,25599295,4555,4555,4555,4555,0
|
|
20240328,124200,25599295,4555,4555,4555,4555,0
|
|
20240328,124100,25599295,4555,4555,4555,4555,0
|
|
20240328,124000,25599295,4555,4555,4555,4555,0
|
|
20240328,123900,25599295,4555,4555,4555,4555,5
|
|
20240328,123800,25576520,4550,4550,4550,4550,0
|
|
20240328,123700,25576520,4550,4550,4550,4550,0
|
|
20240328,123600,25576520,4550,4550,4550,4550,0
|
|
20240328,123500,25576520,4550,4550,4550,4550,0
|
|
20240328,123400,25576520,4550,4550,4550,4550,0
|
|
20240328,123300,25576520,4550,4550,4550,4550,500
|
|
20240328,123200,23301520,4555,4555,4555,4555,0
|
|
20240328,123100,23301520,4555,4555,4555,4555,0
|
|
20240328,123000,23301520,4555,4555,4555,4555,0
|
|
20240328,122900,23301520,4555,4555,4555,4555,0
|
|
20240328,122800,23301520,4555,4555,4555,4555,0
|
|
20240328,122700,23301520,4555,4555,4555,4555,0
|
|
20240328,122600,23301520,4555,4555,4555,4555,0
|
|
20240328,122500,23301520,4555,4555,4555,4555,0
|
|
20240328,122400,23301520,4555,4555,4555,4555,0
|
|
20240328,122300,23301520,4555,4555,4555,4555,1
|
|
20240328,122200,23296965,4555,4555,4555,4555,6
|
|
20240328,122100,23269635,4530,4530,4530,4530,0
|
|
20240328,122000,23269635,4530,4530,4530,4530,0
|
|
20240328,121900,23269635,4530,4530,4530,4530,22
|
|
20240328,121800,23169975,4555,4555,4555,4555,0
|
|
20240328,121700,23169975,4555,4555,4555,4555,2
|
|
20240328,121600,23160865,4560,4560,4560,4560,0
|
|
20240328,121500,23160865,4560,4560,4560,4560,0
|
|
20240328,121400,23160865,4560,4560,4560,4560,0
|
|
20240328,121300,23160865,4560,4560,4560,4560,0
|
|
20240328,121200,23160865,4560,4560,4560,4560,0
|
|
20240328,121100,23160865,4560,4560,4560,4560,0
|
|
20240328,121000,23160865,4560,4560,4560,4560,0
|
|
20240328,120900,23160865,4560,4560,4560,4560,0
|
|
20240328,120800,23160865,4560,4560,4560,4560,0
|
|
20240328,120700,23160865,4560,4560,4560,4560,0
|
|
20240328,120600,23160865,4560,4560,4560,4560,0
|
|
20240328,120500,23160865,4560,4560,4560,4560,0
|
|
20240328,120400,23160865,4560,4560,4560,4560,0
|
|
20240328,120300,23160865,4560,4560,4560,4560,0
|
|
20240328,120200,23160865,4560,4560,4560,4560,0
|
|
20240328,120100,23160865,4560,4540,4560,4540,29
|
|
20240328,120000,23028905,4540,4540,4540,4540,0
|
|
20240328,115900,23028905,4540,4540,4540,4540,56
|
|
20240328,115800,22774665,4530,4530,4530,4530,0
|
|
20240328,115700,22774665,4530,4530,4530,4530,0
|
|
20240328,115600,22774665,4530,4530,4530,4530,0
|
|
20240328,115500,22774665,4530,4530,4530,4530,0
|
|
20240328,115400,22774665,4530,4530,4530,4530,0
|
|
20240328,115300,22774665,4530,4530,4530,4530,0
|
|
20240328,115200,22774665,4530,4530,4530,4530,1
|
|
20240328,115100,22770135,4530,4530,4530,4530,0
|
|
20240328,115000,22770135,4530,4530,4530,4530,0
|
|
20240328,114900,22770135,4530,4530,4530,4530,0
|
|
20240328,114800,22770135,4530,4535,4535,4530,50
|
|
20240328,114700,22543625,4540,4540,4540,4540,0
|
|
20240328,114600,22543625,4540,4540,4540,4540,1
|
|
20240328,114500,22539085,4530,4530,4530,4530,8
|
|
20240328,114400,22502845,4540,4540,4540,4540,3
|
|
20240328,114300,22489225,4540,4540,4540,4540,1
|
|
20240328,114200,22484685,4540,4540,4540,4540,0
|
|
20240328,114100,22484685,4540,4540,4540,4540,0
|
|
20240328,114000,22484685,4540,4540,4540,4540,0
|
|
20240328,113900,22484685,4540,4540,4540,4540,0
|
|
20240328,113800,22484685,4540,4540,4540,4540,0
|
|
20240328,113700,22484685,4540,4540,4540,4540,0
|
|
20240328,113600,22484685,4540,4540,4540,4540,0
|
|
20240328,113500,22484685,4540,4540,4540,4540,1
|
|
20240328,113400,22480145,4540,4540,4540,4540,100
|
|
20240328,113300,22026145,4555,4555,4555,4555,0
|
|
20240328,113200,22026145,4555,4555,4555,4555,0
|
|
20240328,113100,22026145,4555,4555,4555,4555,0
|
|
20240328,113000,22026145,4555,4555,4555,4555,0
|
|
20240328,112900,22026145,4555,4555,4555,4555,0
|
|
20240328,112800,22026145,4555,4555,4555,4555,0
|
|
20240328,112700,22026145,4555,4555,4555,4555,0
|
|
20240328,112600,22026145,4555,4555,4555,4555,0
|
|
20240328,112500,22026145,4555,4555,4555,4555,0
|
|
20240328,112400,22026145,4555,4555,4555,4555,0
|
|
20240328,112300,22026145,4555,4555,4555,4555,0
|
|
20240328,112200,22026145,4555,4555,4555,4555,0
|
|
20240328,112100,22026145,4555,4555,4555,4555,0
|
|
20240328,112000,22026145,4555,4555,4555,4555,0
|
|
20240328,111900,22026145,4555,4555,4555,4555,0
|
|
20240328,111800,22026145,4555,4555,4555,4555,0
|
|
20240328,111700,22026145,4555,4555,4555,4555,0
|
|
20240328,111600,22026145,4555,4555,4555,4555,0
|
|
20240328,111500,22026145,4555,4555,4555,4555,0
|
|
20240328,111400,22026145,4555,4555,4555,4555,0
|
|
20240328,111300,22026145,4555,4555,4555,4555,0
|
|
20240328,111200,22026145,4555,4555,4555,4555,0
|
|
20240328,111100,22026145,4555,4555,4555,4555,0
|
|
20240328,111000,22026145,4555,4555,4555,4555,0
|
|
20240328,110900,22026145,4555,4555,4555,4555,0
|
|
20240328,110800,22026145,4555,4555,4555,4555,0
|
|
20240328,110700,22026145,4555,4555,4555,4555,0
|
|
20240328,110600,22026145,4555,4550,4555,4550,5
|
|
20240328,110500,22003375,4525,4525,4525,4525,1
|
|
20240328,110400,21998850,4550,4550,4550,4550,7
|
|
20240328,110300,21967000,4525,4525,4525,4525,0
|
|
20240328,110200,21967000,4525,4525,4525,4525,0
|
|
20240328,110100,21967000,4525,4530,4530,4525,40
|
|
20240328,110000,21785890,4525,4525,4525,4525,0
|
|
20240328,105900,21785890,4525,4525,4525,4525,0
|
|
20240328,105800,21785890,4525,4525,4525,4525,0
|
|
20240328,105700,21785890,4525,4525,4525,4525,0
|
|
20240328,105600,21785890,4525,4525,4525,4525,0
|
|
20240328,105500,21785890,4525,4525,4525,4525,0
|
|
20240328,105400,21785890,4525,4525,4525,4525,0
|
|
20240328,105300,21785890,4525,4525,4525,4525,0
|
|
20240328,105200,21785890,4525,4525,4525,4525,0
|
|
20240328,105100,21785890,4525,4525,4525,4525,0
|
|
20240328,105000,21785890,4525,4525,4525,4525,0
|
|
20240328,104900,21785890,4525,4525,4525,4525,0
|
|
20240328,104800,21785890,4525,4525,4525,4525,24
|
|
20240328,104700,21677290,4555,4555,4555,4555,0
|
|
20240328,104600,21677290,4555,4555,4555,4555,0
|
|
20240328,104500,21677290,4555,4555,4555,4555,5
|
|
20240328,104400,21654515,4525,4525,4525,4525,0
|
|
20240328,104300,21654515,4525,4525,4525,4525,0
|
|
20240328,104200,21654515,4525,4525,4525,4525,0
|
|
20240328,104100,21654515,4525,4525,4525,4525,0
|
|
20240328,104000,21654515,4525,4525,4525,4525,0
|
|
20240328,103900,21654515,4525,4525,4525,4525,0
|
|
20240328,103800,21654515,4525,4525,4525,4525,0
|
|
20240328,103700,21654515,4525,4525,4525,4525,0
|
|
20240328,103600,21654515,4525,4525,4525,4525,1
|
|
20240328,103500,21649990,4555,4555,4555,4555,0
|
|
20240328,103400,21649990,4555,4555,4555,4555,0
|
|
20240328,103300,21649990,4555,4555,4555,4555,0
|
|
20240328,103200,21649990,4555,4555,4555,4555,0
|
|
20240328,103100,21649990,4555,4555,4555,4555,0
|
|
20240328,103000,21649990,4555,4555,4555,4555,0
|
|
20240328,102900,21649990,4555,4555,4555,4555,0
|
|
20240328,102800,21649990,4555,4550,4555,4550,5
|
|
20240328,102700,21627235,4525,4530,4530,4525,207
|
|
20240328,102600,20690465,4555,4555,4555,4555,0
|
|
20240328,102500,20690465,4555,4555,4555,4555,0
|
|
20240328,102400,20690465,4555,4555,4555,4555,0
|
|
20240328,102300,20690465,4555,4545,4555,4545,94
|
|
20240328,102200,20262610,4525,4525,4525,4525,0
|
|
20240328,102100,20262610,4525,4525,4525,4525,0
|
|
20240328,102000,20262610,4525,4525,4525,4525,0
|
|
20240328,101900,20262610,4525,4525,4525,4525,5
|
|
20240328,101800,20239985,4545,4545,4545,4545,0
|
|
20240328,101700,20239985,4545,4545,4545,4545,5
|
|
20240328,101600,20217260,4525,4525,4525,4525,0
|
|
20240328,101500,20217260,4525,4525,4525,4525,0
|
|
20240328,101400,20217260,4525,4525,4525,4525,0
|
|
20240328,101300,20217260,4525,4530,4530,4525,56
|
|
20240328,101200,19963855,4525,4525,4525,4525,0
|
|
20240328,101100,19963855,4525,4525,4525,4525,0
|
|
20240328,101000,19963855,4525,4525,4525,4525,0
|
|
20240328,100900,19963855,4525,4525,4525,4525,4
|
|
20240328,100800,19945755,4545,4545,4545,4545,0
|
|
20240328,100700,19945755,4545,4545,4545,4545,0
|
|
20240328,100600,19945755,4545,4545,4545,4545,0
|
|
20240328,100500,19945755,4545,4545,4545,4545,0
|
|
20240328,100400,19945755,4545,4545,4545,4545,0
|
|
20240328,100300,19945755,4545,4545,4545,4545,0
|
|
20240328,100200,19945755,4545,4545,4545,4545,0
|
|
20240328,100100,19945755,4545,4545,4545,4545,0
|
|
20240328,100000,19945755,4545,4545,4545,4545,0
|
|
20240328,095900,19945755,4545,4545,4545,4545,0
|
|
20240328,095800,19945755,4545,4545,4545,4545,127
|
|
20240328,095700,19368540,4545,4545,4545,4545,0
|
|
20240328,095600,19368540,4545,4545,4545,4545,0
|
|
20240328,095500,19368540,4545,4545,4545,4545,1
|
|
20240328,095400,19363995,4525,4525,4525,4525,0
|
|
20240328,095300,19363995,4525,4525,4525,4525,0
|
|
20240328,095200,19363995,4525,4525,4525,4525,0
|
|
20240328,095100,19363995,4525,4530,4530,4525,69
|
|
20240328,095000,19051715,4550,4550,4550,4550,0
|
|
20240328,094900,19051715,4550,4550,4550,4550,1
|
|
20240328,094800,19047165,4550,4550,4550,4550,0
|
|
20240328,094700,19047165,4550,4550,4550,4550,0
|
|
20240328,094600,19047165,4550,4550,4550,4550,106
|
|
20240328,094500,18564865,4530,4530,4530,4530,0
|
|
20240328,094400,18564865,4530,4530,4530,4530,38
|
|
20240328,094300,18392725,4555,4555,4555,4555,1
|
|
20240328,094200,18388170,4555,4555,4555,4555,0
|
|
20240328,094100,18388170,4555,4555,4555,4555,1
|
|
20240328,094000,18383615,4555,4555,4555,4555,0
|
|
20240328,093900,18383615,4555,4555,4555,4555,0
|
|
20240328,093800,18383615,4555,4555,4555,4555,0
|
|
20240328,093700,18383615,4555,4555,4555,4555,0
|
|
20240328,093600,18383615,4555,4555,4555,4555,0
|
|
20240328,093500,18383615,4555,4555,4555,4555,0
|
|
20240328,093400,18383615,4555,4555,4555,4555,2
|
|
20240328,093300,18374505,4555,4555,4555,4555,0
|
|
20240328,093200,18374505,4555,4555,4555,4555,0
|
|
20240328,093100,18374505,4555,4555,4555,4555,0
|
|
20240328,093000,18374505,4555,4550,4555,4550,5
|
|
20240328,092900,18351750,4545,4550,4550,4545,2
|
|
20240328,092800,18342655,4550,4550,4550,4550,0
|
|
20240328,092700,18342655,4550,4550,4550,4550,0
|
|
20240328,092600,18342655,4550,4550,4550,4550,0
|
|
20240328,092500,18342655,4550,4550,4550,4550,5
|
|
20240328,092400,18319905,4530,4530,4530,4530,0
|
|
20240328,092300,18319905,4530,4530,4530,4530,0
|
|
20240328,092200,18319905,4530,4530,4530,4530,0
|
|
20240328,092100,18319905,4530,4530,4530,4530,0
|
|
20240328,092000,18319905,4530,4530,4530,4530,891
|
|
20240328,091900,14283675,4530,4520,4530,4520,2184
|
|
20240328,091800,4390895,4530,4525,4530,4525,48
|
|
20240328,091700,4173585,4530,4530,4530,4530,427
|
|
20240328,091600,2239275,4530,4530,4530,4530,27
|
|
20240328,091500,2116965,4530,4530,4530,4530,2
|
|
20240328,091400,2107905,4565,4565,4565,4565,1
|
|
20240328,091300,2103340,4565,4565,4565,4565,0
|
|
20240328,091200,2103340,4565,4565,4565,4565,0
|
|
20240328,091100,2103340,4565,4565,4565,4565,0
|
|
20240328,091000,2103340,4565,4565,4565,4565,0
|
|
20240328,090900,2103340,4565,4565,4565,4565,5
|
|
20240328,090800,2080515,4530,4530,4530,4530,1
|
|
20240328,090700,2075985,4530,4530,4530,4530,0
|
|
20240328,090600,2075985,4530,4530,4530,4530,10
|
|
20240328,090500,2030685,4530,4540,4540,4530,10
|
|
20240328,090400,1985340,4545,4545,4545,4545,0
|
|
20240328,090300,1985340,4545,4550,4550,4545,4
|
|
20240328,090200,1967150,4550,4550,4550,4550,0
|
|
20240328,090100,1967150,4550,4570,4570,4550,6
|
|
20240328,090000,1939750,4550,4575,4575,4550,424
|