649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,194600,77075160,3295,3295,3295,3295,160
|
|
20240328,194500,77075160,3295,3295,3295,3295,0
|
|
20240328,194400,77075160,3295,3295,3295,3295,0
|
|
20240328,194300,77075160,3295,3295,3295,3295,0
|
|
20240328,194200,77075160,3295,3295,3295,3295,0
|
|
20240328,194100,77075160,3295,3295,3295,3295,0
|
|
20240328,194000,77075160,3295,3295,3295,3295,0
|
|
20240328,193900,77075160,3295,3295,3295,3295,0
|
|
20240328,193800,77075160,3295,3295,3295,3295,0
|
|
20240328,193700,77075160,3295,3295,3295,3295,0
|
|
20240328,193600,77075160,3295,3295,3295,3295,0
|
|
20240328,193500,77075160,3295,3295,3295,3295,0
|
|
20240328,193400,77075160,3295,3295,3295,3295,0
|
|
20240328,193300,77075160,3295,3295,3295,3295,0
|
|
20240328,193200,77075160,3295,3295,3295,3295,0
|
|
20240328,193100,77075160,3295,3295,3295,3295,0
|
|
20240328,193000,77075160,3295,3295,3295,3295,0
|
|
20240328,192900,77075160,3295,3295,3295,3295,0
|
|
20240328,192800,77075160,3295,3295,3295,3295,0
|
|
20240328,192700,77075160,3295,3295,3295,3295,0
|
|
20240328,192600,77075160,3295,3295,3295,3295,0
|
|
20240328,192500,77075160,3295,3295,3295,3295,0
|
|
20240328,192400,77075160,3295,3295,3295,3295,0
|
|
20240328,192300,77075160,3295,3295,3295,3295,0
|
|
20240328,192200,77075160,3295,3295,3295,3295,0
|
|
20240328,192100,77075160,3295,3295,3295,3295,0
|
|
20240328,192000,77075160,3295,3295,3295,3295,0
|
|
20240328,191900,77075160,3295,3295,3295,3295,0
|
|
20240328,191800,77075160,3295,3295,3295,3295,0
|
|
20240328,191700,77075160,3295,3295,3295,3295,0
|
|
20240328,191600,77075160,3295,3295,3295,3295,160
|
|
20240328,191500,77075160,3295,3295,3295,3295,0
|
|
20240328,191400,77075160,3295,3295,3295,3295,0
|
|
20240328,191300,77075160,3295,3295,3295,3295,0
|
|
20240328,191200,77075160,3295,3295,3295,3295,0
|
|
20240328,191100,77075160,3295,3295,3295,3295,0
|
|
20240328,191000,77075160,3295,3295,3295,3295,0
|
|
20240328,190900,77075160,3295,3295,3295,3295,0
|
|
20240328,190800,77075160,3295,3295,3295,3295,0
|
|
20240328,190700,77075160,3295,3295,3295,3295,0
|
|
20240328,190600,77075160,3295,3295,3295,3295,0
|
|
20240328,190500,77075160,3295,3295,3295,3295,0
|
|
20240328,190400,77075160,3295,3295,3295,3295,0
|
|
20240328,190300,77075160,3295,3295,3295,3295,0
|
|
20240328,190200,77075160,3295,3295,3295,3295,0
|
|
20240328,190100,77075160,3295,3295,3295,3295,0
|
|
20240328,190000,77075160,3295,3295,3295,3295,0
|
|
20240328,185900,77075160,3295,3295,3295,3295,0
|
|
20240328,185800,77075160,3295,3295,3295,3295,0
|
|
20240328,185700,77075160,3295,3295,3295,3295,0
|
|
20240328,185600,77075160,3295,3295,3295,3295,0
|
|
20240328,185500,77075160,3295,3295,3295,3295,0
|
|
20240328,185400,77075160,3295,3295,3295,3295,0
|
|
20240328,185300,77075160,3295,3295,3295,3295,0
|
|
20240328,185200,77075160,3295,3295,3295,3295,0
|
|
20240328,185100,77075160,3295,3295,3295,3295,0
|
|
20240328,185000,77075160,3295,3295,3295,3295,0
|
|
20240328,184900,77075160,3295,3295,3295,3295,0
|
|
20240328,184800,77075160,3295,3295,3295,3295,0
|
|
20240328,184700,77075160,3295,3295,3295,3295,0
|
|
20240328,184600,77075160,3295,3295,3295,3295,160
|
|
20240328,184500,77075160,3295,3295,3295,3295,0
|
|
20240328,184400,77075160,3295,3295,3295,3295,0
|
|
20240328,184300,77075160,3295,3295,3295,3295,0
|
|
20240328,184200,77075160,3295,3295,3295,3295,0
|
|
20240328,184100,77075160,3295,3295,3295,3295,0
|
|
20240328,184000,77075160,3295,3295,3295,3295,0
|
|
20240328,183900,77075160,3295,3295,3295,3295,0
|
|
20240328,183800,77075160,3295,3295,3295,3295,0
|
|
20240328,183700,77075160,3295,3295,3295,3295,0
|
|
20240328,183600,77075160,3295,3295,3295,3295,0
|
|
20240328,183500,77075160,3295,3295,3295,3295,0
|
|
20240328,183400,77075160,3295,3295,3295,3295,0
|
|
20240328,183300,77075160,3295,3295,3295,3295,0
|
|
20240328,183200,77075160,3295,3295,3295,3295,0
|
|
20240328,183100,77075160,3295,3295,3295,3295,0
|
|
20240328,183000,77075160,3295,3295,3295,3295,0
|
|
20240328,182900,77075160,3295,3295,3295,3295,0
|
|
20240328,182800,77075160,3295,3295,3295,3295,0
|
|
20240328,182700,77075160,3295,3295,3295,3295,0
|
|
20240328,182600,77075160,3295,3295,3295,3295,0
|
|
20240328,182500,77075160,3295,3295,3295,3295,0
|
|
20240328,182400,77075160,3295,3295,3295,3295,0
|
|
20240328,182300,77075160,3295,3295,3295,3295,0
|
|
20240328,182200,77075160,3295,3295,3295,3295,0
|
|
20240328,182100,77075160,3295,3295,3295,3295,0
|
|
20240328,182000,77075160,3295,3295,3295,3295,0
|
|
20240328,181900,77075160,3295,3295,3295,3295,0
|
|
20240328,181800,77075160,3295,3295,3295,3295,0
|
|
20240328,181700,77075160,3295,3295,3295,3295,0
|
|
20240328,181600,77075160,3295,3295,3295,3295,160
|
|
20240328,181500,77075160,3295,3295,3295,3295,0
|
|
20240328,181400,77075160,3295,3295,3295,3295,0
|
|
20240328,181300,77075160,3295,3295,3295,3295,0
|
|
20240328,181200,77075160,3295,3295,3295,3295,0
|
|
20240328,181100,77075160,3295,3295,3295,3295,0
|
|
20240328,181000,77075160,3295,3295,3295,3295,0
|
|
20240328,180900,77075160,3295,3295,3295,3295,0
|
|
20240328,180800,77075160,3295,3295,3295,3295,0
|
|
20240328,180700,77075160,3295,3295,3295,3295,0
|
|
20240328,180600,77075160,3295,3295,3295,3295,0
|
|
20240328,180500,77075160,3295,3295,3295,3295,0
|
|
20240328,180400,77075160,3295,3295,3295,3295,0
|
|
20240328,180300,77075160,3295,3295,3295,3295,0
|
|
20240328,180200,77075160,3295,3295,3295,3295,0
|
|
20240328,180100,77075160,3295,3295,3295,3295,0
|
|
20240328,180000,77075160,3295,3295,3295,3295,0
|
|
20240328,175900,77075160,3295,3295,3295,3295,0
|
|
20240328,175800,77075160,3295,3295,3295,3295,0
|
|
20240328,175700,77075160,3295,3295,3295,3295,0
|
|
20240328,175600,77075160,3295,3295,3295,3295,0
|
|
20240328,175500,77075160,3295,3295,3295,3295,0
|
|
20240328,175400,77075160,3295,3295,3295,3295,0
|
|
20240328,175300,77075160,3295,3295,3295,3295,0
|
|
20240328,175200,77075160,3295,3295,3295,3295,0
|
|
20240328,175100,77075160,3295,3295,3295,3295,0
|
|
20240328,175000,77075160,3295,3295,3295,3295,0
|
|
20240328,174900,77075160,3295,3295,3295,3295,0
|
|
20240328,174800,77075160,3295,3295,3295,3295,0
|
|
20240328,174700,77075160,3295,3295,3295,3295,0
|
|
20240328,174600,77075160,3295,3295,3295,3295,160
|
|
20240328,174500,77075160,3295,3295,3295,3295,0
|
|
20240328,174400,77075160,3295,3295,3295,3295,0
|
|
20240328,174300,77075160,3295,3295,3295,3295,0
|
|
20240328,174200,77075160,3295,3295,3295,3295,0
|
|
20240328,174100,77075160,3295,3295,3295,3295,0
|
|
20240328,174000,77075160,3295,3295,3295,3295,0
|
|
20240328,173900,77075160,3295,3295,3295,3295,0
|
|
20240328,173800,77075160,3295,3295,3295,3295,0
|
|
20240328,173700,77075160,3295,3295,3295,3295,0
|
|
20240328,173600,77075160,3295,3295,3295,3295,0
|
|
20240328,173500,77075160,3295,3295,3295,3295,0
|
|
20240328,173400,77075160,3295,3295,3295,3295,0
|
|
20240328,173300,77075160,3295,3295,3295,3295,0
|
|
20240328,173200,77075160,3295,3295,3295,3295,0
|
|
20240328,173100,77075160,3295,3295,3295,3295,0
|
|
20240328,173000,77075160,3295,3295,3295,3295,0
|
|
20240328,172900,77075160,3295,3295,3295,3295,0
|
|
20240328,172800,77075160,3295,3295,3295,3295,0
|
|
20240328,172700,77075160,3295,3295,3295,3295,0
|
|
20240328,172600,77075160,3295,3295,3295,3295,0
|
|
20240328,172500,77075160,3295,3295,3295,3295,0
|
|
20240328,172400,77075160,3295,3295,3295,3295,0
|
|
20240328,172300,77075160,3295,3295,3295,3295,0
|
|
20240328,172200,77075160,3295,3295,3295,3295,0
|
|
20240328,172100,77075160,3295,3295,3295,3295,0
|
|
20240328,172000,77075160,3295,3295,3295,3295,0
|
|
20240328,171900,77075160,3295,3295,3295,3295,0
|
|
20240328,171800,77075160,3295,3295,3295,3295,0
|
|
20240328,171700,77075160,3295,3295,3295,3295,0
|
|
20240328,171600,77075160,3295,3295,3295,3295,160
|
|
20240328,171500,77075160,3295,3295,3295,3295,0
|
|
20240328,171400,77075160,3295,3295,3295,3295,0
|
|
20240328,171300,77075160,3295,3295,3295,3295,0
|
|
20240328,171200,77075160,3295,3295,3295,3295,0
|
|
20240328,171100,77075160,3295,3295,3295,3295,0
|
|
20240328,171000,77075160,3295,3295,3295,3295,0
|
|
20240328,170900,77075160,3295,3295,3295,3295,0
|
|
20240328,170800,77075160,3295,3295,3295,3295,0
|
|
20240328,170700,77075160,3295,3295,3295,3295,0
|
|
20240328,170600,77075160,3295,3295,3295,3295,0
|
|
20240328,170500,77075160,3295,3295,3295,3295,0
|
|
20240328,170400,77075160,3295,3295,3295,3295,0
|
|
20240328,170300,77075160,3295,3295,3295,3295,0
|
|
20240328,170200,77075160,3295,3295,3295,3295,0
|
|
20240328,170100,77075160,3295,3295,3295,3295,0
|
|
20240328,170000,77075160,3295,3295,3295,3295,0
|
|
20240328,165900,77075160,3295,3295,3295,3295,0
|
|
20240328,165800,77075160,3295,3295,3295,3295,0
|
|
20240328,165700,77075160,3295,3295,3295,3295,0
|
|
20240328,165600,77075160,3295,3295,3295,3295,0
|
|
20240328,165500,77075160,3295,3295,3295,3295,0
|
|
20240328,165400,77075160,3295,3295,3295,3295,0
|
|
20240328,165300,77075160,3295,3295,3295,3295,0
|
|
20240328,165200,77075160,3295,3295,3295,3295,0
|
|
20240328,165100,77075160,3295,3295,3295,3295,0
|
|
20240328,165000,77075160,3295,3295,3295,3295,0
|
|
20240328,164900,77075160,3295,3295,3295,3295,0
|
|
20240328,164800,77075160,3295,3295,3295,3295,0
|
|
20240328,164700,77075160,3295,3295,3295,3295,0
|
|
20240328,164600,77075160,3295,3295,3295,3295,160
|
|
20240328,164500,77075160,3295,3295,3295,3295,0
|
|
20240328,164400,77075160,3295,3295,3295,3295,0
|
|
20240328,164300,77075160,3295,3295,3295,3295,0
|
|
20240328,164200,77075160,3295,3295,3295,3295,0
|
|
20240328,164100,77075160,3295,3295,3295,3295,0
|
|
20240328,164000,77075160,3295,3295,3295,3295,0
|
|
20240328,163900,77075160,3295,3295,3295,3295,0
|
|
20240328,163800,77075160,3295,3295,3295,3295,0
|
|
20240328,163700,77075160,3295,3295,3295,3295,0
|
|
20240328,163600,77075160,3295,3295,3295,3295,0
|
|
20240328,163500,77075160,3295,3295,3295,3295,0
|
|
20240328,163400,77075160,3295,3295,3295,3295,0
|
|
20240328,163300,77075160,3295,3295,3295,3295,0
|
|
20240328,163200,77075160,3295,3295,3295,3295,0
|
|
20240328,163100,77075160,3295,3295,3295,3295,0
|
|
20240328,163000,77075160,3295,3295,3295,3295,0
|
|
20240328,162900,77075160,3295,3295,3295,3295,0
|
|
20240328,162800,77075160,3295,3295,3295,3295,0
|
|
20240328,162700,77075160,3295,3295,3295,3295,0
|
|
20240328,162600,77075160,3295,3295,3295,3295,0
|
|
20240328,162500,77075160,3295,3295,3295,3295,0
|
|
20240328,162400,77075160,3295,3295,3295,3295,0
|
|
20240328,162300,77075160,3295,3295,3295,3295,0
|
|
20240328,162200,77075160,3295,3295,3295,3295,0
|
|
20240328,162100,77075160,3295,3295,3295,3295,0
|
|
20240328,162000,77075160,3295,3295,3295,3295,0
|
|
20240328,161900,77075160,3295,3295,3295,3295,0
|
|
20240328,161800,77075160,3295,3295,3295,3295,0
|
|
20240328,161700,77075160,3295,3295,3295,3295,0
|
|
20240328,161600,77075160,3295,3295,3295,3295,160
|
|
20240328,161500,77075160,3295,3295,3295,3295,0
|
|
20240328,161400,77075160,3295,3295,3295,3295,0
|
|
20240328,161300,77075160,3295,3295,3295,3295,0
|
|
20240328,161200,77075160,3295,3295,3295,3295,0
|
|
20240328,161100,77075160,3295,3295,3295,3295,0
|
|
20240328,161000,77075160,3295,3295,3295,3295,0
|
|
20240328,160900,77075160,3295,3295,3295,3295,0
|
|
20240328,160800,77075160,3295,3295,3295,3295,0
|
|
20240328,160700,77075160,3295,3295,3295,3295,0
|
|
20240328,160600,77075160,3295,3295,3295,3295,0
|
|
20240328,160500,77075160,3295,3295,3295,3295,0
|
|
20240328,160400,77075160,3295,3295,3295,3295,0
|
|
20240328,160300,77075160,3295,3295,3295,3295,0
|
|
20240328,160200,77075160,3295,3295,3295,3295,0
|
|
20240328,160100,77075160,3295,3295,3295,3295,0
|
|
20240328,160000,77075160,3295,3295,3295,3295,0
|
|
20240328,155900,77075160,3295,3295,3295,3295,0
|
|
20240328,155800,77075160,3295,3295,3295,3295,0
|
|
20240328,155700,77075160,3295,3295,3295,3295,0
|
|
20240328,155600,77075160,3295,3295,3295,3295,0
|
|
20240328,155500,77075160,3295,3295,3295,3295,0
|
|
20240328,155400,77075160,3295,3295,3295,3295,0
|
|
20240328,155300,77075160,3295,3295,3295,3295,0
|
|
20240328,155200,77075160,3295,3295,3295,3295,0
|
|
20240328,155100,77075160,3295,3295,3295,3295,0
|
|
20240328,155000,77075160,3295,3295,3295,3295,0
|
|
20240328,154900,77075160,3295,3295,3295,3295,0
|
|
20240328,154800,77075160,3295,3295,3295,3295,0
|
|
20240328,154700,77075160,3295,3295,3295,3295,0
|
|
20240328,154600,77075160,3295,3295,3295,3295,160
|
|
20240328,154500,77075160,3295,3295,3295,3295,0
|
|
20240328,154400,77075160,3295,3295,3295,3295,0
|
|
20240328,154300,77075160,3295,3295,3295,3295,0
|
|
20240328,154200,77075160,3295,3295,3295,3295,0
|
|
20240328,154100,77075160,3295,3295,3295,3295,0
|
|
20240328,154000,77075160,3295,3295,3295,3295,0
|
|
20240328,153900,77075160,3295,3295,3295,3295,0
|
|
20240328,153800,77075160,3295,3295,3295,3295,0
|
|
20240328,153700,77075160,3295,3295,3295,3295,0
|
|
20240328,153600,77075160,3295,3295,3295,3295,0
|
|
20240328,153500,77075160,3295,3295,3295,3295,0
|
|
20240328,153400,77075160,3295,3295,3295,3295,0
|
|
20240328,153300,77075160,3295,3295,3295,3295,0
|
|
20240328,153200,77075160,3295,3295,3295,3295,0
|
|
20240328,153100,77075160,3295,3295,3295,3295,0
|
|
20240328,153000,77075160,3295,3295,3295,3295,160
|
|
20240328,152900,76547960,3295,3295,3295,3295,0
|
|
20240328,152800,76547960,3295,3295,3295,3295,0
|
|
20240328,152700,76547960,3295,3295,3295,3295,0
|
|
20240328,152600,76547960,3295,3295,3295,3295,0
|
|
20240328,152500,76547960,3295,3295,3295,3295,0
|
|
20240328,152400,76547960,3295,3295,3295,3295,0
|
|
20240328,152300,76547960,3295,3295,3295,3295,0
|
|
20240328,152200,76547960,3295,3295,3295,3295,0
|
|
20240328,152100,76547960,3295,3295,3295,3295,0
|
|
20240328,152000,76547960,3295,3295,3295,3295,0
|
|
20240328,151900,76547960,3295,3295,3295,3295,130
|
|
20240328,151800,76119610,3295,3295,3295,3295,0
|
|
20240328,151700,76119610,3295,3295,3295,3295,0
|
|
20240328,151600,76119610,3295,3295,3295,3295,0
|
|
20240328,151500,76119610,3295,3295,3295,3295,0
|
|
20240328,151400,76119610,3295,3295,3295,3295,0
|
|
20240328,151300,76119610,3295,3295,3295,3295,0
|
|
20240328,151200,76119610,3295,3295,3295,3295,10
|
|
20240328,151100,76086660,3295,3295,3295,3295,1
|
|
20240328,151000,76083365,3280,3280,3280,3280,268
|
|
20240328,150900,75204325,3295,3295,3295,3295,0
|
|
20240328,150800,75204325,3295,3295,3295,3295,0
|
|
20240328,150700,75204325,3295,3295,3295,3295,0
|
|
20240328,150600,75204325,3295,3295,3295,3295,0
|
|
20240328,150500,75204325,3295,3295,3295,3295,2
|
|
20240328,150400,75197735,3295,3295,3295,3295,0
|
|
20240328,150300,75197735,3295,3295,3295,3295,0
|
|
20240328,150200,75197735,3295,3295,3295,3295,0
|
|
20240328,150100,75197735,3295,3295,3295,3295,0
|
|
20240328,150000,75197735,3295,3295,3295,3295,0
|
|
20240328,145900,75197735,3295,3285,3295,3280,130
|
|
20240328,145800,74770340,3290,3290,3290,3290,0
|
|
20240328,145700,74770340,3290,3290,3290,3290,1
|
|
20240328,145600,74767050,3290,3290,3290,3290,5
|
|
20240328,145500,74750600,3290,3290,3290,3290,0
|
|
20240328,145400,74750600,3290,3290,3290,3290,0
|
|
20240328,145300,74750600,3290,3290,3290,3290,0
|
|
20240328,145200,74750600,3290,3290,3290,3290,0
|
|
20240328,145100,74750600,3290,3290,3290,3290,1
|
|
20240328,145000,74747310,3285,3285,3285,3285,0
|
|
20240328,144900,74747310,3285,3285,3285,3285,1
|
|
20240328,144800,74744025,3290,3290,3290,3290,0
|
|
20240328,144700,74744025,3290,3290,3290,3290,60
|
|
20240328,144600,74546625,3290,3290,3290,3290,0
|
|
20240328,144500,74546625,3290,3290,3290,3290,0
|
|
20240328,144400,74546625,3290,3290,3290,3290,1
|
|
20240328,144300,74543335,3280,3285,3285,3280,128
|
|
20240328,144200,74123145,3290,3290,3290,3290,4
|
|
20240328,144100,74109985,3290,3290,3290,3290,1
|
|
20240328,144000,74106695,3285,3285,3285,3285,0
|
|
20240328,143900,74106695,3285,3285,3285,3285,0
|
|
20240328,143800,74106695,3285,3285,3285,3285,0
|
|
20240328,143700,74106695,3285,3285,3285,3285,301
|
|
20240328,143600,73117910,3290,3290,3290,3290,1
|
|
20240328,143500,73114620,3290,3290,3290,3290,0
|
|
20240328,143400,73114620,3290,3290,3290,3290,1
|
|
20240328,143300,73111330,3285,3285,3285,3285,0
|
|
20240328,143200,73111330,3285,3285,3285,3285,0
|
|
20240328,143100,73111330,3285,3285,3285,3285,0
|
|
20240328,143000,73111330,3285,3285,3285,3285,0
|
|
20240328,142900,73111330,3285,3285,3285,3285,0
|
|
20240328,142800,73111330,3285,3285,3285,3285,700
|
|
20240328,142700,70811830,3295,3295,3295,3295,0
|
|
20240328,142600,70811830,3295,3295,3295,3295,0
|
|
20240328,142500,70811830,3295,3295,3295,3295,0
|
|
20240328,142400,70811830,3295,3295,3295,3295,0
|
|
20240328,142300,70811830,3295,3295,3295,3295,0
|
|
20240328,142200,70811830,3295,3295,3295,3295,1
|
|
20240328,142100,70808535,3285,3285,3285,3285,0
|
|
20240328,142000,70808535,3285,3285,3285,3285,0
|
|
20240328,141900,70808535,3285,3285,3285,3285,0
|
|
20240328,141800,70808535,3285,3285,3285,3285,0
|
|
20240328,141700,70808535,3285,3285,3285,3285,0
|
|
20240328,141600,70808535,3285,3285,3285,3285,0
|
|
20240328,141500,70808535,3285,3285,3285,3285,0
|
|
20240328,141400,70808535,3285,3285,3285,3285,0
|
|
20240328,141300,70808535,3285,3285,3285,3285,0
|
|
20240328,141200,70808535,3285,3285,3285,3285,0
|
|
20240328,141100,70808535,3285,3285,3285,3285,0
|
|
20240328,141000,70808535,3285,3290,3290,3285,157
|
|
20240328,140900,70292740,3295,3295,3295,3295,1
|
|
20240328,140800,70289445,3295,3295,3295,3295,0
|
|
20240328,140700,70289445,3295,3295,3295,3295,0
|
|
20240328,140600,70289445,3295,3295,3295,3295,0
|
|
20240328,140500,70289445,3295,3295,3295,3295,0
|
|
20240328,140400,70289445,3295,3295,3295,3295,0
|
|
20240328,140300,70289445,3295,3295,3295,3295,0
|
|
20240328,140200,70289445,3295,3295,3295,3295,0
|
|
20240328,140100,70289445,3295,3295,3295,3295,0
|
|
20240328,140000,70289445,3295,3295,3295,3295,0
|
|
20240328,135900,70289445,3295,3295,3295,3295,0
|
|
20240328,135800,70289445,3295,3295,3295,3295,0
|
|
20240328,135700,70289445,3295,3295,3295,3295,0
|
|
20240328,135600,70289445,3295,3295,3295,3295,0
|
|
20240328,135500,70289445,3295,3295,3295,3295,0
|
|
20240328,135400,70289445,3295,3295,3295,3295,0
|
|
20240328,135300,70289445,3295,3295,3295,3295,1
|
|
20240328,135200,70286150,3280,3280,3280,3280,0
|
|
20240328,135100,70286150,3280,3280,3280,3280,1
|
|
20240328,135000,70282870,3280,3280,3280,3280,0
|
|
20240328,134900,70282870,3280,3280,3280,3280,0
|
|
20240328,134800,70282870,3280,3280,3280,3280,0
|
|
20240328,134700,70282870,3280,3280,3280,3280,100
|
|
20240328,134600,69954870,3295,3295,3295,3295,0
|
|
20240328,134500,69954870,3295,3295,3295,3295,0
|
|
20240328,134400,69954870,3295,3295,3295,3295,0
|
|
20240328,134300,69954870,3295,3295,3295,3295,0
|
|
20240328,134200,69954870,3295,3295,3295,3295,0
|
|
20240328,134100,69954870,3295,3295,3295,3295,0
|
|
20240328,134000,69954870,3295,3295,3295,3295,0
|
|
20240328,133900,69954870,3295,3295,3295,3295,11
|
|
20240328,133800,69918625,3295,3295,3295,3295,0
|
|
20240328,133700,69918625,3295,3295,3295,3295,23
|
|
20240328,133600,69842840,3285,3285,3285,3285,1
|
|
20240328,133500,69839555,3285,3285,3285,3285,19
|
|
20240328,133400,69777140,3285,3285,3285,3285,90
|
|
20240328,133300,69481490,3285,3285,3285,3285,0
|
|
20240328,133200,69481490,3285,3285,3285,3285,0
|
|
20240328,133100,69481490,3285,3285,3285,3285,0
|
|
20240328,133000,69481490,3285,3285,3285,3285,455
|
|
20240328,132900,67986815,3285,3285,3285,3285,0
|
|
20240328,132800,67986815,3285,3285,3285,3285,80
|
|
20240328,132700,67724015,3285,3285,3285,3285,0
|
|
20240328,132600,67724015,3285,3285,3285,3285,100
|
|
20240328,132500,67395515,3285,3285,3285,3285,0
|
|
20240328,132400,67395515,3285,3285,3285,3285,100
|
|
20240328,132300,67067015,3285,3285,3285,3285,0
|
|
20240328,132200,67067015,3285,3285,3285,3285,2279
|
|
20240328,132100,59580500,3295,3295,3295,3295,0
|
|
20240328,132000,59580500,3295,3295,3295,3295,0
|
|
20240328,131900,59580500,3295,3295,3295,3295,0
|
|
20240328,131800,59580500,3295,3295,3295,3295,0
|
|
20240328,131700,59580500,3295,3295,3295,3295,0
|
|
20240328,131600,59580500,3295,3295,3295,3295,0
|
|
20240328,131500,59580500,3295,3295,3295,3295,0
|
|
20240328,131400,59580500,3295,3295,3295,3295,0
|
|
20240328,131300,59580500,3295,3295,3295,3295,0
|
|
20240328,131200,59580500,3295,3295,3295,3295,1
|
|
20240328,131100,59577205,3290,3290,3290,3290,0
|
|
20240328,131000,59577205,3290,3295,3295,3290,41
|
|
20240328,130900,59442260,3285,3285,3285,3285,26
|
|
20240328,130800,59356850,3295,3295,3295,3295,1
|
|
20240328,130700,59353555,3290,3290,3290,3290,0
|
|
20240328,130600,59353555,3290,3290,3290,3290,0
|
|
20240328,130500,59353555,3290,3290,3290,3290,0
|
|
20240328,130400,59353555,3290,3290,3290,3290,0
|
|
20240328,130300,59353555,3290,3290,3290,3290,0
|
|
20240328,130200,59353555,3290,3290,3290,3290,0
|
|
20240328,130100,59353555,3290,3290,3290,3290,0
|
|
20240328,130000,59353555,3290,3290,3290,3290,0
|
|
20240328,125900,59353555,3290,3290,3290,3290,0
|
|
20240328,125800,59353555,3290,3290,3290,3290,0
|
|
20240328,125700,59353555,3290,3290,3290,3290,23
|
|
20240328,125600,59277885,3290,3290,3290,3290,0
|
|
20240328,125500,59277885,3290,3290,3290,3290,0
|
|
20240328,125400,59277885,3290,3290,3290,3290,0
|
|
20240328,125300,59277885,3290,3290,3290,3290,0
|
|
20240328,125200,59277885,3290,3290,3290,3290,0
|
|
20240328,125100,59277885,3290,3290,3290,3290,0
|
|
20240328,125000,59277885,3290,3290,3290,3290,4
|
|
20240328,124900,59264725,3290,3290,3290,3290,0
|
|
20240328,124800,59264725,3290,3290,3290,3290,0
|
|
20240328,124700,59264725,3290,3290,3290,3290,420
|
|
20240328,124600,57882925,3290,3290,3290,3290,0
|
|
20240328,124500,57882925,3290,3290,3290,3290,3
|
|
20240328,124400,57873055,3290,3290,3290,3290,0
|
|
20240328,124300,57873055,3290,3290,3290,3290,0
|
|
20240328,124200,57873055,3290,3290,3290,3290,0
|
|
20240328,124100,57873055,3290,3290,3290,3290,479
|
|
20240328,124000,56297145,3290,3290,3290,3290,0
|
|
20240328,123900,56297145,3290,3290,3290,3290,0
|
|
20240328,123800,56297145,3290,3290,3290,3290,0
|
|
20240328,123700,56297145,3290,3290,3290,3290,8
|
|
20240328,123600,56270825,3295,3295,3295,3295,0
|
|
20240328,123500,56270825,3295,3295,3295,3295,120
|
|
20240328,123400,55875425,3290,3290,3290,3290,0
|
|
20240328,123300,55875425,3290,3290,3290,3290,0
|
|
20240328,123200,55875425,3290,3290,3290,3290,0
|
|
20240328,123100,55875425,3290,3290,3290,3290,0
|
|
20240328,123000,55875425,3290,3290,3290,3290,0
|
|
20240328,122900,55875425,3290,3290,3290,3290,0
|
|
20240328,122800,55875425,3290,3285,3290,3285,1251
|
|
20240328,122700,51763225,3285,3285,3285,3285,1746
|
|
20240328,122600,46027615,3290,3290,3290,3290,0
|
|
20240328,122500,46027615,3290,3290,3290,3290,0
|
|
20240328,122400,46027615,3290,3290,3290,3290,1
|
|
20240328,122300,46024325,3290,3290,3290,3290,0
|
|
20240328,122200,46024325,3290,3290,3290,3290,0
|
|
20240328,122100,46024325,3290,3290,3290,3290,0
|
|
20240328,122000,46024325,3290,3290,3290,3290,0
|
|
20240328,121900,46024325,3290,3290,3290,3290,5
|
|
20240328,121800,46007875,3290,3290,3290,3290,100
|
|
20240328,121700,45678875,3290,3290,3290,3290,0
|
|
20240328,121600,45678875,3290,3290,3290,3290,25
|
|
20240328,121500,45596625,3290,3290,3290,3290,24
|
|
20240328,121400,45517665,3300,3300,3300,3300,0
|
|
20240328,121300,45517665,3300,3300,3300,3300,0
|
|
20240328,121200,45517665,3300,3300,3300,3300,0
|
|
20240328,121100,45517665,3300,3300,3300,3300,0
|
|
20240328,121000,45517665,3300,3300,3300,3300,10
|
|
20240328,120900,45484665,3285,3285,3285,3285,0
|
|
20240328,120800,45484665,3285,3290,3290,3285,300
|
|
20240328,120700,44498665,3295,3295,3295,3295,0
|
|
20240328,120600,44498665,3295,3295,3295,3295,0
|
|
20240328,120500,44498665,3295,3295,3295,3295,0
|
|
20240328,120400,44498665,3295,3295,3295,3295,0
|
|
20240328,120300,44498665,3295,3295,3295,3295,1
|
|
20240328,120200,44495370,3295,3295,3295,3295,0
|
|
20240328,120100,44495370,3295,3295,3295,3295,99
|
|
20240328,120000,44169165,3295,3295,3295,3295,0
|
|
20240328,115900,44169165,3295,3295,3295,3295,0
|
|
20240328,115800,44169165,3295,3295,3295,3295,0
|
|
20240328,115700,44169165,3295,3295,3295,3295,0
|
|
20240328,115600,44169165,3295,3295,3295,3295,0
|
|
20240328,115500,44169165,3295,3295,3295,3295,0
|
|
20240328,115400,44169165,3295,3295,3295,3295,0
|
|
20240328,115300,44169165,3295,3295,3295,3295,0
|
|
20240328,115200,44169165,3295,3295,3295,3295,0
|
|
20240328,115100,44169165,3295,3295,3295,3295,0
|
|
20240328,115000,44169165,3295,3295,3295,3295,50
|
|
20240328,114900,44004415,3285,3285,3285,3285,0
|
|
20240328,114800,44004415,3285,3285,3285,3285,1000
|
|
20240328,114700,40719415,3285,3285,3285,3285,0
|
|
20240328,114600,40719415,3285,3285,3285,3285,0
|
|
20240328,114500,40719415,3285,3285,3285,3285,0
|
|
20240328,114400,40719415,3285,3285,3285,3285,0
|
|
20240328,114300,40719415,3285,3285,3285,3285,0
|
|
20240328,114200,40719415,3285,3285,3285,3285,0
|
|
20240328,114100,40719415,3285,3290,3290,3285,2486
|
|
20240328,114000,32549435,3290,3290,3290,3290,0
|
|
20240328,113900,32549435,3290,3290,3290,3290,0
|
|
20240328,113800,32549435,3290,3290,3290,3290,0
|
|
20240328,113700,32549435,3290,3290,3290,3290,1
|
|
20240328,113600,32546145,3295,3295,3295,3295,0
|
|
20240328,113500,32546145,3295,3295,3295,3295,0
|
|
20240328,113400,32546145,3295,3295,3295,3295,0
|
|
20240328,113300,32546145,3295,3295,3295,3295,0
|
|
20240328,113200,32546145,3295,3295,3295,3295,0
|
|
20240328,113100,32546145,3295,3295,3295,3295,5
|
|
20240328,113000,32529670,3295,3295,3295,3295,5
|
|
20240328,112900,32513195,3295,3295,3295,3295,0
|
|
20240328,112800,32513195,3295,3295,3295,3295,0
|
|
20240328,112700,32513195,3295,3295,3295,3295,0
|
|
20240328,112600,32513195,3295,3295,3295,3295,15
|
|
20240328,112500,32463770,3295,3295,3295,3295,319
|
|
20240328,112400,31412665,3300,3300,3300,3300,0
|
|
20240328,112300,31412665,3300,3300,3300,3300,1
|
|
20240328,112200,31409365,3300,3300,3300,3300,0
|
|
20240328,112100,31409365,3300,3300,3300,3300,0
|
|
20240328,112000,31409365,3300,3300,3300,3300,0
|
|
20240328,111900,31409365,3300,3300,3300,3300,0
|
|
20240328,111800,31409365,3300,3300,3300,3300,0
|
|
20240328,111700,31409365,3300,3300,3300,3300,0
|
|
20240328,111600,31409365,3300,3300,3300,3300,10
|
|
20240328,111500,31376365,3300,3300,3300,3300,10
|
|
20240328,111400,31343365,3300,3300,3300,3300,0
|
|
20240328,111300,31343365,3300,3300,3300,3300,0
|
|
20240328,111200,31343365,3300,3300,3300,3300,10
|
|
20240328,111100,31310365,3300,3300,3300,3300,0
|
|
20240328,111000,31310365,3300,3300,3300,3300,0
|
|
20240328,110900,31310365,3300,3300,3300,3300,0
|
|
20240328,110800,31310365,3300,3300,3300,3300,10
|
|
20240328,110700,31277365,3300,3300,3300,3300,0
|
|
20240328,110600,31277365,3300,3300,3300,3300,129
|
|
20240328,110500,30851665,3300,3300,3300,3300,0
|
|
20240328,110400,30851665,3300,3300,3300,3300,0
|
|
20240328,110300,30851665,3300,3300,3300,3300,118
|
|
20240328,110200,30462265,3300,3300,3300,3295,1311
|
|
20240328,110100,26139620,3300,3300,3300,3300,500
|
|
20240328,110000,24489620,3300,3300,3300,3300,0
|
|
20240328,105900,24489620,3300,3300,3300,3300,0
|
|
20240328,105800,24489620,3300,3300,3300,3300,0
|
|
20240328,105700,24489620,3300,3300,3300,3300,1
|
|
20240328,105600,24486320,3300,3300,3300,3300,0
|
|
20240328,105500,24486320,3300,3300,3300,3300,0
|
|
20240328,105400,24486320,3300,3300,3300,3300,100
|
|
20240328,105300,24156320,3305,3305,3305,3305,0
|
|
20240328,105200,24156320,3305,3305,3305,3305,0
|
|
20240328,105100,24156320,3305,3305,3305,3305,0
|
|
20240328,105000,24156320,3305,3305,3305,3305,0
|
|
20240328,104900,24156320,3305,3305,3305,3305,0
|
|
20240328,104800,24156320,3305,3305,3305,3305,0
|
|
20240328,104700,24156320,3305,3305,3305,3305,0
|
|
20240328,104600,24156320,3305,3305,3305,3305,0
|
|
20240328,104500,24156320,3305,3305,3305,3305,0
|
|
20240328,104400,24156320,3305,3305,3305,3305,0
|
|
20240328,104300,24156320,3305,3305,3305,3305,0
|
|
20240328,104200,24156320,3305,3305,3305,3305,0
|
|
20240328,104100,24156320,3305,3305,3305,3305,0
|
|
20240328,104000,24156320,3305,3305,3305,3305,0
|
|
20240328,103900,24156320,3305,3305,3305,3305,2
|
|
20240328,103800,24149710,3300,3300,3300,3300,0
|
|
20240328,103700,24149710,3300,3300,3300,3300,0
|
|
20240328,103600,24149710,3300,3300,3300,3300,0
|
|
20240328,103500,24149710,3300,3300,3300,3300,108
|
|
20240328,103400,23793310,3300,3300,3300,3300,300
|
|
20240328,103300,22803310,3300,3300,3300,3300,118
|
|
20240328,103200,22413910,3300,3300,3300,3300,300
|
|
20240328,103100,21423910,3300,3300,3300,3300,0
|
|
20240328,103000,21423910,3300,3300,3300,3300,0
|
|
20240328,102900,21423910,3300,3300,3300,3300,6
|
|
20240328,102800,21404110,3300,3300,3300,3300,60
|
|
20240328,102700,21206110,3295,3295,3295,3295,10
|
|
20240328,102600,21173160,3295,3295,3295,3295,0
|
|
20240328,102500,21173160,3295,3295,3295,3295,0
|
|
20240328,102400,21173160,3295,3295,3295,3295,10
|
|
20240328,102300,21140210,3295,3295,3295,3295,0
|
|
20240328,102200,21140210,3295,3295,3295,3295,0
|
|
20240328,102100,21140210,3295,3295,3295,3295,0
|
|
20240328,102000,21140210,3295,3295,3295,3295,0
|
|
20240328,101900,21140210,3295,3295,3295,3295,0
|
|
20240328,101800,21140210,3295,3295,3295,3295,0
|
|
20240328,101700,21140210,3295,3295,3295,3295,3
|
|
20240328,101600,21130325,3295,3295,3295,3295,0
|
|
20240328,101500,21130325,3295,3295,3295,3290,20
|
|
20240328,101400,21064470,3295,3295,3295,3295,9
|
|
20240328,101300,21034815,3295,3295,3295,3295,0
|
|
20240328,101200,21034815,3295,3295,3295,3295,0
|
|
20240328,101100,21034815,3295,3295,3295,3295,0
|
|
20240328,101000,21034815,3295,3295,3295,3295,0
|
|
20240328,100900,21034815,3295,3295,3295,3295,0
|
|
20240328,100800,21034815,3295,3295,3295,3295,0
|
|
20240328,100700,21034815,3295,3295,3295,3295,0
|
|
20240328,100600,21034815,3295,3295,3295,3295,0
|
|
20240328,100500,21034815,3295,3295,3295,3295,0
|
|
20240328,100400,21034815,3295,3295,3295,3295,0
|
|
20240328,100300,21034815,3295,3295,3295,3295,0
|
|
20240328,100200,21034815,3295,3295,3295,3295,119
|
|
20240328,100100,20642710,3280,3280,3280,3280,0
|
|
20240328,100000,20642710,3280,3280,3280,3280,0
|
|
20240328,095900,20642710,3280,3280,3280,3280,0
|
|
20240328,095800,20642710,3280,3280,3280,3280,0
|
|
20240328,095700,20642710,3280,3280,3280,3280,0
|
|
20240328,095600,20642710,3280,3280,3280,3280,0
|
|
20240328,095500,20642710,3280,3280,3280,3280,0
|
|
20240328,095400,20642710,3280,3280,3280,3280,0
|
|
20240328,095300,20642710,3280,3280,3280,3280,0
|
|
20240328,095200,20642710,3280,3290,3290,3280,3997
|
|
20240328,095100,7513000,3295,3295,3295,3295,0
|
|
20240328,095000,7513000,3295,3295,3295,3295,0
|
|
20240328,094900,7513000,3295,3295,3295,3295,0
|
|
20240328,094800,7513000,3295,3295,3295,3295,0
|
|
20240328,094700,7513000,3295,3295,3295,3295,0
|
|
20240328,094600,7513000,3295,3295,3295,3295,12
|
|
20240328,094500,7473460,3295,3295,3295,3295,1
|
|
20240328,094400,7470165,3295,3295,3295,3295,12
|
|
20240328,094300,7430625,3295,3295,3295,3295,0
|
|
20240328,094200,7430625,3295,3295,3295,3295,2
|
|
20240328,094100,7424035,3295,3295,3295,3295,0
|
|
20240328,094000,7424035,3295,3295,3295,3295,10
|
|
20240328,093900,7391085,3295,3295,3295,3295,0
|
|
20240328,093800,7391085,3295,3295,3295,3295,0
|
|
20240328,093700,7391085,3295,3295,3295,3295,23
|
|
20240328,093600,7315300,3295,3295,3295,3295,0
|
|
20240328,093500,7315300,3295,3295,3295,3295,0
|
|
20240328,093400,7315300,3295,3295,3295,3295,0
|
|
20240328,093300,7315300,3295,3295,3295,3295,0
|
|
20240328,093200,7315300,3295,3295,3295,3295,0
|
|
20240328,093100,7315300,3295,3295,3295,3295,3
|
|
20240328,093000,7305415,3300,3300,3300,3300,2
|
|
20240328,092900,7298815,3295,3295,3295,3295,426
|
|
20240328,092800,5895145,3295,3295,3295,3295,0
|
|
20240328,092700,5895145,3295,3295,3295,3295,0
|
|
20240328,092600,5895145,3295,3295,3295,3295,10
|
|
20240328,092500,5862195,3295,3295,3295,3295,0
|
|
20240328,092400,5862195,3295,3295,3295,3295,0
|
|
20240328,092300,5862195,3295,3295,3295,3295,0
|
|
20240328,092200,5862195,3295,3295,3295,3295,0
|
|
20240328,092100,5862195,3295,3295,3295,3295,0
|
|
20240328,092000,5862195,3295,3295,3295,3295,0
|
|
20240328,091900,5862195,3295,3295,3295,3295,0
|
|
20240328,091800,5862195,3295,3295,3295,3295,0
|
|
20240328,091700,5862195,3295,3285,3295,3280,461
|
|
20240328,091600,4349530,3285,3285,3285,3285,298
|
|
20240328,091500,3370600,3295,3295,3295,3295,0
|
|
20240328,091400,3370600,3295,3295,3295,3295,0
|
|
20240328,091300,3370600,3295,3295,3295,3295,0
|
|
20240328,091200,3370600,3295,3295,3295,3295,0
|
|
20240328,091100,3370600,3295,3295,3295,3295,0
|
|
20240328,091000,3370600,3295,3295,3295,3295,131
|
|
20240328,090900,2938955,3295,3295,3295,3295,0
|
|
20240328,090800,2938955,3295,3295,3295,3295,1
|
|
20240328,090700,2935660,3295,3295,3295,3295,51
|
|
20240328,090600,2767615,3295,3295,3295,3295,0
|
|
20240328,090500,2767615,3295,3295,3295,3295,10
|
|
20240328,090400,2734665,3295,3295,3295,3295,0
|
|
20240328,090300,2734665,3295,3295,3295,3295,0
|
|
20240328,090200,2734665,3295,3295,3295,3295,1
|
|
20240328,090100,2731370,3295,3295,3295,3295,1
|
|
20240328,090000,2728075,3275,3275,3275,3275,833
|