631 lines
29 KiB
CSV
631 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,192800,74131670,9190,9190,9190,9190,179
|
|
20240327,192700,74131670,9190,9190,9190,9190,0
|
|
20240327,192600,74131670,9190,9190,9190,9190,0
|
|
20240327,192500,74131670,9190,9190,9190,9190,0
|
|
20240327,192400,74131670,9190,9190,9190,9190,0
|
|
20240327,192300,74131670,9190,9190,9190,9190,0
|
|
20240327,192200,74131670,9190,9190,9190,9190,0
|
|
20240327,192100,74131670,9190,9190,9190,9190,0
|
|
20240327,192000,74131670,9190,9190,9190,9190,0
|
|
20240327,191900,74131670,9190,9190,9190,9190,0
|
|
20240327,191800,74131670,9190,9190,9190,9190,0
|
|
20240327,191700,74131670,9190,9190,9190,9190,0
|
|
20240327,191600,74131670,9190,9190,9190,9190,0
|
|
20240327,191500,74131670,9190,9190,9190,9190,0
|
|
20240327,191400,74131670,9190,9190,9190,9190,0
|
|
20240327,191300,74131670,9190,9190,9190,9190,0
|
|
20240327,191200,74131670,9190,9190,9190,9190,0
|
|
20240327,191100,74131670,9190,9190,9190,9190,0
|
|
20240327,191000,74131670,9190,9190,9190,9190,0
|
|
20240327,190900,74131670,9190,9190,9190,9190,0
|
|
20240327,190800,74131670,9190,9190,9190,9190,0
|
|
20240327,190700,74131670,9190,9190,9190,9190,0
|
|
20240327,190600,74131670,9190,9190,9190,9190,0
|
|
20240327,190500,74131670,9190,9190,9190,9190,0
|
|
20240327,190400,74131670,9190,9190,9190,9190,0
|
|
20240327,190300,74131670,9190,9190,9190,9190,0
|
|
20240327,190200,74131670,9190,9190,9190,9190,0
|
|
20240327,190100,74131670,9190,9190,9190,9190,0
|
|
20240327,190000,74131670,9190,9190,9190,9190,0
|
|
20240327,185900,74131670,9190,9190,9190,9190,0
|
|
20240327,185800,74131670,9190,9190,9190,9190,179
|
|
20240327,185700,74131670,9190,9190,9190,9190,0
|
|
20240327,185600,74131670,9190,9190,9190,9190,0
|
|
20240327,185500,74131670,9190,9190,9190,9190,0
|
|
20240327,185400,74131670,9190,9190,9190,9190,0
|
|
20240327,185300,74131670,9190,9190,9190,9190,0
|
|
20240327,185200,74131670,9190,9190,9190,9190,0
|
|
20240327,185100,74131670,9190,9190,9190,9190,0
|
|
20240327,185000,74131670,9190,9190,9190,9190,0
|
|
20240327,184900,74131670,9190,9190,9190,9190,0
|
|
20240327,184800,74131670,9190,9190,9190,9190,0
|
|
20240327,184700,74131670,9190,9190,9190,9190,0
|
|
20240327,184600,74131670,9190,9190,9190,9190,0
|
|
20240327,184500,74131670,9190,9190,9190,9190,0
|
|
20240327,184400,74131670,9190,9190,9190,9190,0
|
|
20240327,184300,74131670,9190,9190,9190,9190,0
|
|
20240327,184200,74131670,9190,9190,9190,9190,0
|
|
20240327,184100,74131670,9190,9190,9190,9190,0
|
|
20240327,184000,74131670,9190,9190,9190,9190,0
|
|
20240327,183900,74131670,9190,9190,9190,9190,0
|
|
20240327,183800,74131670,9190,9190,9190,9190,0
|
|
20240327,183700,74131670,9190,9190,9190,9190,0
|
|
20240327,183600,74131670,9190,9190,9190,9190,0
|
|
20240327,183500,74131670,9190,9190,9190,9190,0
|
|
20240327,183400,74131670,9190,9190,9190,9190,0
|
|
20240327,183300,74131670,9190,9190,9190,9190,0
|
|
20240327,183200,74131670,9190,9190,9190,9190,0
|
|
20240327,183100,74131670,9190,9190,9190,9190,0
|
|
20240327,183000,74131670,9190,9190,9190,9190,0
|
|
20240327,182900,74131670,9190,9190,9190,9190,0
|
|
20240327,182800,74131670,9190,9190,9190,9190,179
|
|
20240327,182700,74131670,9190,9190,9190,9190,0
|
|
20240327,182600,74131670,9190,9190,9190,9190,0
|
|
20240327,182500,74131670,9190,9190,9190,9190,0
|
|
20240327,182400,74131670,9190,9190,9190,9190,0
|
|
20240327,182300,74131670,9190,9190,9190,9190,0
|
|
20240327,182200,74131670,9190,9190,9190,9190,0
|
|
20240327,182100,74131670,9190,9190,9190,9190,0
|
|
20240327,182000,74131670,9190,9190,9190,9190,0
|
|
20240327,181900,74131670,9190,9190,9190,9190,0
|
|
20240327,181800,74131670,9190,9190,9190,9190,0
|
|
20240327,181700,74131670,9190,9190,9190,9190,0
|
|
20240327,181600,74131670,9190,9190,9190,9190,0
|
|
20240327,181500,74131670,9190,9190,9190,9190,0
|
|
20240327,181400,74131670,9190,9190,9190,9190,0
|
|
20240327,181300,74131670,9190,9190,9190,9190,0
|
|
20240327,181200,74131670,9190,9190,9190,9190,0
|
|
20240327,181100,74131670,9190,9190,9190,9190,0
|
|
20240327,181000,74131670,9190,9190,9190,9190,0
|
|
20240327,180900,74131670,9190,9190,9190,9190,0
|
|
20240327,180800,74131670,9190,9190,9190,9190,0
|
|
20240327,180700,74131670,9190,9190,9190,9190,0
|
|
20240327,180600,74131670,9190,9190,9190,9190,0
|
|
20240327,180500,74131670,9190,9190,9190,9190,0
|
|
20240327,180400,74131670,9190,9190,9190,9190,0
|
|
20240327,180300,74131670,9190,9190,9190,9190,0
|
|
20240327,180200,74131670,9190,9190,9190,9190,0
|
|
20240327,180100,74131670,9190,9190,9190,9190,0
|
|
20240327,180000,74131670,9190,9190,9190,9190,0
|
|
20240327,175900,74131670,9190,9190,9190,9190,0
|
|
20240327,175800,74131670,9190,9190,9190,9190,179
|
|
20240327,175700,74131670,9190,9190,9190,9190,0
|
|
20240327,175600,74131670,9190,9190,9190,9190,0
|
|
20240327,175500,74131670,9190,9190,9190,9190,0
|
|
20240327,175400,74131670,9190,9190,9190,9190,0
|
|
20240327,175300,74131670,9190,9190,9190,9190,0
|
|
20240327,175200,74131670,9190,9190,9190,9190,0
|
|
20240327,175100,74131670,9190,9190,9190,9190,0
|
|
20240327,175000,74131670,9190,9190,9190,9190,0
|
|
20240327,174900,74131670,9190,9190,9190,9190,0
|
|
20240327,174800,74131670,9190,9190,9190,9190,0
|
|
20240327,174700,74131670,9190,9190,9190,9190,0
|
|
20240327,174600,74131670,9190,9190,9190,9190,0
|
|
20240327,174500,74131670,9190,9190,9190,9190,0
|
|
20240327,174400,74131670,9190,9190,9190,9190,0
|
|
20240327,174300,74131670,9190,9190,9190,9190,0
|
|
20240327,174200,74131670,9190,9190,9190,9190,0
|
|
20240327,174100,74131670,9190,9190,9190,9190,0
|
|
20240327,174000,74131670,9190,9190,9190,9190,0
|
|
20240327,173900,74131670,9190,9190,9190,9190,0
|
|
20240327,173800,74131670,9190,9190,9190,9190,0
|
|
20240327,173700,74131670,9190,9190,9190,9190,0
|
|
20240327,173600,74131670,9190,9190,9190,9190,0
|
|
20240327,173500,74131670,9190,9190,9190,9190,0
|
|
20240327,173400,74131670,9190,9190,9190,9190,0
|
|
20240327,173300,74131670,9190,9190,9190,9190,0
|
|
20240327,173200,74131670,9190,9190,9190,9190,0
|
|
20240327,173100,74131670,9190,9190,9190,9190,0
|
|
20240327,173000,74131670,9190,9190,9190,9190,0
|
|
20240327,172900,74131670,9190,9190,9190,9190,0
|
|
20240327,172800,74131670,9190,9190,9190,9190,179
|
|
20240327,172700,74131670,9190,9190,9190,9190,0
|
|
20240327,172600,74131670,9190,9190,9190,9190,0
|
|
20240327,172500,74131670,9190,9190,9190,9190,0
|
|
20240327,172400,74131670,9190,9190,9190,9190,0
|
|
20240327,172300,74131670,9190,9190,9190,9190,0
|
|
20240327,172200,74131670,9190,9190,9190,9190,0
|
|
20240327,172100,74131670,9190,9190,9190,9190,0
|
|
20240327,172000,74131670,9190,9190,9190,9190,0
|
|
20240327,171900,74131670,9190,9190,9190,9190,0
|
|
20240327,171800,74131670,9190,9190,9190,9190,0
|
|
20240327,171700,74131670,9190,9190,9190,9190,0
|
|
20240327,171600,74131670,9190,9190,9190,9190,0
|
|
20240327,171500,74131670,9190,9190,9190,9190,0
|
|
20240327,171400,74131670,9190,9190,9190,9190,0
|
|
20240327,171300,74131670,9190,9190,9190,9190,0
|
|
20240327,171200,74131670,9190,9190,9190,9190,0
|
|
20240327,171100,74131670,9190,9190,9190,9190,0
|
|
20240327,171000,74131670,9190,9190,9190,9190,0
|
|
20240327,170900,74131670,9190,9190,9190,9190,0
|
|
20240327,170800,74131670,9190,9190,9190,9190,0
|
|
20240327,170700,74131670,9190,9190,9190,9190,0
|
|
20240327,170600,74131670,9190,9190,9190,9190,0
|
|
20240327,170500,74131670,9190,9190,9190,9190,0
|
|
20240327,170400,74131670,9190,9190,9190,9190,0
|
|
20240327,170300,74131670,9190,9190,9190,9190,0
|
|
20240327,170200,74131670,9190,9190,9190,9190,0
|
|
20240327,170100,74131670,9190,9190,9190,9190,0
|
|
20240327,170000,74131670,9190,9190,9190,9190,0
|
|
20240327,165900,74131670,9190,9190,9190,9190,0
|
|
20240327,165800,74131670,9190,9190,9190,9190,179
|
|
20240327,165700,74131670,9190,9190,9190,9190,0
|
|
20240327,165600,74131670,9190,9190,9190,9190,0
|
|
20240327,165500,74131670,9190,9190,9190,9190,0
|
|
20240327,165400,74131670,9190,9190,9190,9190,0
|
|
20240327,165300,74131670,9190,9190,9190,9190,0
|
|
20240327,165200,74131670,9190,9190,9190,9190,0
|
|
20240327,165100,74131670,9190,9190,9190,9190,0
|
|
20240327,165000,74131670,9190,9190,9190,9190,0
|
|
20240327,164900,74131670,9190,9190,9190,9190,0
|
|
20240327,164800,74131670,9190,9190,9190,9190,0
|
|
20240327,164700,74131670,9190,9190,9190,9190,0
|
|
20240327,164600,74131670,9190,9190,9190,9190,0
|
|
20240327,164500,74131670,9190,9190,9190,9190,0
|
|
20240327,164400,74131670,9190,9190,9190,9190,0
|
|
20240327,164300,74131670,9190,9190,9190,9190,0
|
|
20240327,164200,74131670,9190,9190,9190,9190,0
|
|
20240327,164100,74131670,9190,9190,9190,9190,0
|
|
20240327,164000,74131670,9190,9190,9190,9190,0
|
|
20240327,163900,74131670,9190,9190,9190,9190,0
|
|
20240327,163800,74131670,9190,9190,9190,9190,0
|
|
20240327,163700,74131670,9190,9190,9190,9190,0
|
|
20240327,163600,74131670,9190,9190,9190,9190,0
|
|
20240327,163500,74131670,9190,9190,9190,9190,0
|
|
20240327,163400,74131670,9190,9190,9190,9190,0
|
|
20240327,163300,74131670,9190,9190,9190,9190,0
|
|
20240327,163200,74131670,9190,9190,9190,9190,0
|
|
20240327,163100,74131670,9190,9190,9190,9190,0
|
|
20240327,163000,74131670,9190,9190,9190,9190,0
|
|
20240327,162900,74131670,9190,9190,9190,9190,0
|
|
20240327,162800,74131670,9190,9190,9190,9190,179
|
|
20240327,162700,74131670,9190,9190,9190,9190,0
|
|
20240327,162600,74131670,9190,9190,9190,9190,0
|
|
20240327,162500,74131670,9190,9190,9190,9190,0
|
|
20240327,162400,74131670,9190,9190,9190,9190,0
|
|
20240327,162300,74131670,9190,9190,9190,9190,0
|
|
20240327,162200,74131670,9190,9190,9190,9190,0
|
|
20240327,162100,74131670,9190,9190,9190,9190,0
|
|
20240327,162000,74131670,9190,9190,9190,9190,0
|
|
20240327,161900,74131670,9190,9190,9190,9190,0
|
|
20240327,161800,74131670,9190,9190,9190,9190,0
|
|
20240327,161700,74131670,9190,9190,9190,9190,0
|
|
20240327,161600,74131670,9190,9190,9190,9190,0
|
|
20240327,161500,74131670,9190,9190,9190,9190,0
|
|
20240327,161400,74131670,9190,9190,9190,9190,0
|
|
20240327,161300,74131670,9190,9190,9190,9190,0
|
|
20240327,161200,74131670,9190,9190,9190,9190,0
|
|
20240327,161100,74131670,9190,9190,9190,9190,0
|
|
20240327,161000,74131670,9190,9190,9190,9190,0
|
|
20240327,160900,74131670,9190,9190,9190,9190,0
|
|
20240327,160800,74131670,9190,9190,9190,9190,0
|
|
20240327,160700,74131670,9190,9190,9190,9190,0
|
|
20240327,160600,74131670,9190,9190,9190,9190,0
|
|
20240327,160500,74131670,9190,9190,9190,9190,0
|
|
20240327,160400,74131670,9190,9190,9190,9190,0
|
|
20240327,160300,74131670,9190,9190,9190,9190,0
|
|
20240327,160200,74131670,9190,9190,9190,9190,0
|
|
20240327,160100,74131670,9190,9190,9190,9190,0
|
|
20240327,160000,74131670,9190,9190,9190,9190,0
|
|
20240327,155900,74131670,9190,9190,9190,9190,0
|
|
20240327,155800,74131670,9190,9190,9190,9190,179
|
|
20240327,155700,74131670,9190,9190,9190,9190,0
|
|
20240327,155600,74131670,9190,9190,9190,9190,0
|
|
20240327,155500,74131670,9190,9190,9190,9190,0
|
|
20240327,155400,74131670,9190,9190,9190,9190,0
|
|
20240327,155300,74131670,9190,9190,9190,9190,0
|
|
20240327,155200,74131670,9190,9190,9190,9190,0
|
|
20240327,155100,74131670,9190,9190,9190,9190,0
|
|
20240327,155000,74131670,9190,9190,9190,9190,0
|
|
20240327,154900,74131670,9190,9190,9190,9190,0
|
|
20240327,154800,74131670,9190,9190,9190,9190,0
|
|
20240327,154700,74131670,9190,9190,9190,9190,0
|
|
20240327,154600,74131670,9190,9190,9190,9190,0
|
|
20240327,154500,74131670,9190,9190,9190,9190,0
|
|
20240327,154400,74131670,9190,9190,9190,9190,0
|
|
20240327,154300,74131670,9190,9190,9190,9190,0
|
|
20240327,154200,74131670,9190,9190,9190,9190,0
|
|
20240327,154100,74131670,9190,9190,9190,9190,0
|
|
20240327,154000,74131670,9190,9190,9190,9190,0
|
|
20240327,153900,74131670,9190,9190,9190,9190,0
|
|
20240327,153800,74131670,9190,9190,9190,9190,0
|
|
20240327,153700,74131670,9190,9190,9190,9190,0
|
|
20240327,153600,74131670,9190,9190,9190,9190,0
|
|
20240327,153500,74131670,9190,9190,9190,9190,0
|
|
20240327,153400,74131670,9190,9190,9190,9190,0
|
|
20240327,153300,74131670,9190,9190,9190,9190,0
|
|
20240327,153200,74131670,9190,9190,9190,9190,0
|
|
20240327,153100,74131670,9190,9190,9190,9190,0
|
|
20240327,153000,74131670,9190,9190,9190,9190,179
|
|
20240327,152900,72486660,9200,9200,9200,9200,0
|
|
20240327,152800,72486660,9200,9200,9200,9200,0
|
|
20240327,152700,72486660,9200,9200,9200,9200,0
|
|
20240327,152600,72486660,9200,9200,9200,9200,0
|
|
20240327,152500,72486660,9200,9200,9200,9200,0
|
|
20240327,152400,72486660,9200,9200,9200,9200,0
|
|
20240327,152300,72486660,9200,9200,9200,9200,0
|
|
20240327,152200,72486660,9200,9200,9200,9200,0
|
|
20240327,152100,72486660,9200,9200,9200,9200,0
|
|
20240327,152000,72486660,9200,9200,9200,9200,0
|
|
20240327,151900,72486660,9200,9200,9200,9200,6
|
|
20240327,151800,72431460,9200,9200,9200,9200,2
|
|
20240327,151700,72413060,9200,9200,9200,9200,39
|
|
20240327,151600,72054260,9200,9200,9200,9200,1
|
|
20240327,151500,72045060,9180,9200,9200,9180,2
|
|
20240327,151400,72026680,9200,9200,9200,9200,0
|
|
20240327,151300,72026680,9200,9180,9200,9180,4
|
|
20240327,151200,71989920,9190,9210,9230,9190,7
|
|
20240327,151100,71925510,9230,9220,9230,9220,97
|
|
20240327,151000,71031120,9220,9200,9220,9200,5
|
|
20240327,150900,70985060,9210,9210,9210,9210,3
|
|
20240327,150800,70957430,9230,9200,9230,9200,108
|
|
20240327,150700,69962570,9210,9210,9210,9210,0
|
|
20240327,150600,69962570,9210,9210,9210,9210,1
|
|
20240327,150500,69953360,9200,9200,9200,9200,4
|
|
20240327,150400,69916560,9210,9210,9210,9210,0
|
|
20240327,150300,69916560,9210,9210,9210,9210,0
|
|
20240327,150200,69916560,9210,9210,9210,9210,5
|
|
20240327,150100,69870510,9230,9210,9230,9210,36
|
|
20240327,150000,69538870,9210,9210,9210,9210,1
|
|
20240327,145900,69529660,9150,9210,9210,9150,3
|
|
20240327,145800,69502150,9200,9140,9200,9140,3
|
|
20240327,145700,69474670,9210,9200,9210,9200,17
|
|
20240327,145600,69318120,9210,9150,9210,9140,24
|
|
20240327,145500,69098660,9150,9150,9150,9150,0
|
|
20240327,145400,69098660,9150,9150,9150,9150,2
|
|
20240327,145300,69080360,9210,9160,9210,9160,16
|
|
20240327,145200,68933700,9160,9170,9170,9150,286
|
|
20240327,145100,66314140,9230,9230,9230,9230,1
|
|
20240327,145000,66304910,9170,9170,9170,9170,1
|
|
20240327,144900,66295740,9240,9190,9240,9170,78
|
|
20240327,144800,65580030,9190,9190,9190,9190,2
|
|
20240327,144700,65561650,9250,9250,9250,9250,0
|
|
20240327,144600,65561650,9250,9210,9250,9210,3
|
|
20240327,144500,65533980,9270,9220,9270,9220,2
|
|
20240327,144400,65515490,9220,9220,9220,9220,1
|
|
20240327,144300,65506270,9280,9200,9280,9200,201
|
|
20240327,144200,63647910,9200,9240,9240,9200,3
|
|
20240327,144100,63620230,9240,9240,9240,9240,0
|
|
20240327,144000,63620230,9240,9210,9240,9180,386
|
|
20240327,143900,60063510,9210,9200,9210,9200,111
|
|
20240327,143800,59042200,9200,9170,9200,9170,152
|
|
20240327,143700,57644900,9160,9160,9160,9160,0
|
|
20240327,143600,57644900,9160,9210,9210,9160,527
|
|
20240327,143500,52800740,9220,9240,9240,9220,278
|
|
20240327,143400,50234750,9240,9240,9240,9240,1
|
|
20240327,143300,50225510,9240,9240,9240,9240,0
|
|
20240327,143200,50225510,9240,9240,9240,9240,2
|
|
20240327,143100,50207030,9270,9270,9270,9270,0
|
|
20240327,143000,50207030,9270,9240,9270,9240,2
|
|
20240327,142900,50188520,9240,9240,9240,9240,0
|
|
20240327,142800,50188520,9240,9240,9240,9240,2
|
|
20240327,142700,50170040,9240,9240,9240,9240,0
|
|
20240327,142600,50170040,9240,9240,9240,9240,2
|
|
20240327,142500,50151560,9240,9240,9240,9240,0
|
|
20240327,142400,50151560,9240,9240,9240,9240,1
|
|
20240327,142300,50142320,9240,9240,9240,9240,0
|
|
20240327,142200,50142320,9240,9240,9240,9240,2
|
|
20240327,142100,50123840,9280,9280,9280,9280,0
|
|
20240327,142000,50123840,9280,9240,9280,9240,3
|
|
20240327,141900,50096080,9240,9240,9240,9240,0
|
|
20240327,141800,50096080,9240,9280,9280,9240,2
|
|
20240327,141700,50077560,9250,9250,9250,9250,0
|
|
20240327,141600,50077560,9250,9250,9250,9250,2
|
|
20240327,141500,50059060,9250,9250,9250,9250,0
|
|
20240327,141400,50059060,9250,9250,9250,9250,1
|
|
20240327,141300,50049810,9250,9250,9250,9250,0
|
|
20240327,141200,50049810,9250,9250,9250,9250,2
|
|
20240327,141100,50031310,9280,9250,9280,9250,3
|
|
20240327,141000,50003530,9280,9280,9280,9280,0
|
|
20240327,140900,50003530,9280,9250,9280,9250,2
|
|
20240327,140800,49985000,9260,9260,9260,9260,0
|
|
20240327,140700,49985000,9260,9260,9260,9260,2
|
|
20240327,140600,49966480,9260,9260,9260,9260,0
|
|
20240327,140500,49966480,9260,9260,9260,9260,4
|
|
20240327,140400,49929440,9280,9280,9280,9280,0
|
|
20240327,140300,49929440,9280,9250,9280,9250,2
|
|
20240327,140200,49910910,9280,9280,9280,9280,38
|
|
20240327,140100,49558270,9280,9250,9280,9250,3
|
|
20240327,140000,49530490,9250,9250,9250,9250,0
|
|
20240327,135900,49530490,9250,9250,9250,9250,1
|
|
20240327,135800,49521240,9250,9250,9250,9250,0
|
|
20240327,135700,49521240,9250,9250,9250,9250,2
|
|
20240327,135600,49502740,9250,9250,9250,9250,0
|
|
20240327,135500,49502740,9250,9250,9250,9250,2
|
|
20240327,135400,49484240,9240,9240,9240,9240,0
|
|
20240327,135300,49484240,9240,9240,9240,9240,1
|
|
20240327,135200,49475000,9280,9280,9280,9280,0
|
|
20240327,135100,49475000,9280,9240,9280,9240,3
|
|
20240327,135000,49447240,9240,9240,9240,9240,0
|
|
20240327,134900,49447240,9240,9240,9240,9240,2
|
|
20240327,134800,49428760,9240,9240,9240,9240,0
|
|
20240327,134700,49428760,9240,9240,9240,9240,1
|
|
20240327,134600,49419520,9290,9290,9290,9290,11
|
|
20240327,134500,49317330,9290,9240,9290,9240,3
|
|
20240327,134400,49289560,9290,9290,9290,9290,11
|
|
20240327,134300,49187370,9290,9240,9290,9240,2
|
|
20240327,134200,49168840,9250,9250,9250,9250,0
|
|
20240327,134100,49168840,9250,9250,9250,9250,2
|
|
20240327,134000,49150340,9250,9250,9250,9250,0
|
|
20240327,133900,49150340,9250,9250,9250,9250,2
|
|
20240327,133800,49131840,9240,9240,9240,9240,0
|
|
20240327,133700,49131840,9240,9240,9240,9240,1
|
|
20240327,133600,49122600,9240,9240,9240,9240,0
|
|
20240327,133500,49122600,9240,9240,9240,9240,2
|
|
20240327,133400,49104120,9300,9300,9300,9300,0
|
|
20240327,133300,49104120,9300,9240,9300,9240,3
|
|
20240327,133200,49076340,9240,9240,9240,9240,0
|
|
20240327,133100,49076340,9240,9240,9240,9240,1
|
|
20240327,133000,49067100,9240,9240,9240,9240,0
|
|
20240327,132900,49067100,9240,9240,9240,9240,2
|
|
20240327,132800,49048620,9240,9240,9240,9240,0
|
|
20240327,132700,49048620,9240,9240,9240,9240,2
|
|
20240327,132600,49030140,9250,9250,9250,9250,0
|
|
20240327,132500,49030140,9250,9310,9310,9250,3
|
|
20240327,132400,49002330,9250,9250,9250,9250,0
|
|
20240327,132300,49002330,9250,9250,9250,9250,2
|
|
20240327,132200,48983830,9250,9250,9250,9250,1
|
|
20240327,132100,48974580,9250,9250,9250,9250,0
|
|
20240327,132000,48974580,9250,9250,9250,9250,2
|
|
20240327,131900,48956080,9250,9250,9250,9250,0
|
|
20240327,131800,48956080,9250,9250,9250,9250,2
|
|
20240327,131700,48937580,9300,9300,9300,9270,213
|
|
20240327,131600,46959530,9310,9270,9310,9270,2
|
|
20240327,131500,46940950,9310,9270,9310,9270,316
|
|
20240327,131400,44010650,9250,9250,9250,9250,2
|
|
20240327,131300,43992150,9270,9270,9270,9270,0
|
|
20240327,131200,43992150,9270,9250,9270,9250,2
|
|
20240327,131100,43973630,9250,9250,9250,9250,0
|
|
20240327,131000,43973630,9250,9250,9250,9250,2
|
|
20240327,130900,43955130,9250,9250,9250,9250,0
|
|
20240327,130800,43955130,9250,9250,9250,9250,2
|
|
20240327,130700,43936630,9240,9240,9240,9240,0
|
|
20240327,130600,43936630,9240,9240,9240,9240,1
|
|
20240327,130500,43927390,9240,9240,9240,9240,0
|
|
20240327,130400,43927390,9240,9240,9240,9240,2
|
|
20240327,130300,43908910,9270,9270,9270,9270,56
|
|
20240327,130200,43389790,9240,9240,9240,9240,2
|
|
20240327,130100,43371310,9240,9240,9240,9240,0
|
|
20240327,130000,43371310,9240,9240,9240,9240,1
|
|
20240327,125900,43362070,9240,9240,9240,9240,0
|
|
20240327,125800,43362070,9240,9240,9240,9240,2
|
|
20240327,125700,43343590,9270,9270,9270,9270,0
|
|
20240327,125600,43343590,9270,9240,9270,9240,2
|
|
20240327,125500,43325080,9270,9260,9270,9260,80
|
|
20240327,125400,42584210,9240,9240,9270,9240,42
|
|
20240327,125300,42196040,9240,9240,9240,9240,63
|
|
20240327,125200,41613920,9240,9240,9240,9240,2
|
|
20240327,125100,41595440,9270,9250,9270,9250,6
|
|
20240327,125000,41539920,9240,9240,9240,9240,1
|
|
20240327,124900,41530680,9240,9240,9240,9240,0
|
|
20240327,124800,41530680,9240,9240,9240,9240,2
|
|
20240327,124700,41512200,9240,9240,9240,9240,0
|
|
20240327,124600,41512200,9240,9240,9240,9240,2
|
|
20240327,124500,41493720,9270,9240,9270,9240,6
|
|
20240327,124400,41438250,9240,9240,9240,9240,1
|
|
20240327,124300,41429010,9240,9240,9240,9240,0
|
|
20240327,124200,41429010,9240,9240,9240,9240,2
|
|
20240327,124100,41410530,9270,9260,9270,9250,9
|
|
20240327,124000,41327220,9270,9270,9310,9260,190
|
|
20240327,123900,39565890,9270,9250,9270,9250,52
|
|
20240327,123800,39084790,9250,9240,9250,9240,3
|
|
20240327,123700,39057060,9240,9240,9240,9240,0
|
|
20240327,123600,39057060,9240,9240,9240,9240,2
|
|
20240327,123500,39038580,9240,9240,9240,9240,1
|
|
20240327,123400,39029340,9240,9240,9240,9240,0
|
|
20240327,123300,39029340,9240,9240,9240,9240,2
|
|
20240327,123200,39010860,9240,9240,9240,9240,0
|
|
20240327,123100,39010860,9240,9240,9240,9240,2
|
|
20240327,123000,38992380,9270,9270,9270,9270,0
|
|
20240327,122900,38992380,9270,9240,9270,9240,2
|
|
20240327,122800,38973870,9240,9240,9240,9240,0
|
|
20240327,122700,38973870,9240,9240,9240,9240,2
|
|
20240327,122600,38955390,9240,9240,9240,9240,0
|
|
20240327,122500,38955390,9240,9240,9240,9240,1
|
|
20240327,122400,38946150,9240,9240,9240,9240,0
|
|
20240327,122300,38946150,9240,9240,9240,9240,2
|
|
20240327,122200,38927670,9240,9240,9240,9240,0
|
|
20240327,122100,38927670,9240,9240,9240,9240,2
|
|
20240327,122000,38909190,9270,9270,9270,9270,1
|
|
20240327,121900,38899920,9250,9240,9250,9240,2
|
|
20240327,121800,38881430,9250,9250,9250,9250,0
|
|
20240327,121700,38881430,9250,9250,9250,9250,1
|
|
20240327,121600,38872180,9270,9260,9310,9260,224
|
|
20240327,121500,36797660,9250,9240,9250,9240,141
|
|
20240327,121400,35493430,9240,9240,9240,9240,0
|
|
20240327,121300,35493430,9240,9240,9240,9240,1
|
|
20240327,121200,35484190,9250,9250,9250,9250,0
|
|
20240327,121100,35484190,9250,9240,9250,9240,3
|
|
20240327,121000,35456460,9240,9240,9240,9240,0
|
|
20240327,120900,35456460,9240,9240,9240,9240,1
|
|
20240327,120800,35447220,9250,9250,9250,9250,0
|
|
20240327,120700,35447220,9250,9250,9250,9250,1
|
|
20240327,120600,35437970,9250,9250,9250,9250,0
|
|
20240327,120500,35437970,9250,9260,9260,9250,4
|
|
20240327,120400,35400950,9310,9250,9310,9250,186
|
|
20240327,120300,33679410,9240,9240,9240,9240,1
|
|
20240327,120200,33670170,9240,9240,9240,9240,0
|
|
20240327,120100,33670170,9240,9240,9240,9240,2
|
|
20240327,120000,33651690,9240,9240,9240,9240,0
|
|
20240327,115900,33651690,9240,9250,9250,9240,113
|
|
20240327,115800,32606460,9250,9250,9250,9250,0
|
|
20240327,115700,32606460,9250,9240,9250,9240,3
|
|
20240327,115600,32578720,9240,9240,9240,9240,0
|
|
20240327,115500,32578720,9240,9240,9240,9240,12
|
|
20240327,115400,32467840,9250,9250,9250,9250,3
|
|
20240327,115300,32440090,9250,9250,9250,9240,4
|
|
20240327,115200,32403100,9250,9250,9250,9250,14
|
|
20240327,115100,32273600,9250,9250,9250,9250,2
|
|
20240327,115000,32255100,9310,9300,9310,9300,22
|
|
20240327,114900,32050480,9310,9310,9310,9260,14
|
|
20240327,114800,31920240,9310,9260,9310,9260,2
|
|
20240327,114700,31901670,9310,9300,9310,9300,11
|
|
20240327,114600,31799360,9260,9260,9260,9260,2
|
|
20240327,114500,31780840,9280,9280,9280,9280,0
|
|
20240327,114400,31780840,9280,9260,9280,9260,3
|
|
20240327,114300,31753040,9250,9250,9250,9250,0
|
|
20240327,114200,31753040,9250,9250,9250,9250,1
|
|
20240327,114100,31743790,9280,9280,9280,9280,0
|
|
20240327,114000,31743790,9280,9280,9280,9280,1
|
|
20240327,113900,31734510,9310,9310,9310,9310,11
|
|
20240327,113800,31632100,9310,9250,9310,9250,85
|
|
20240327,113700,30841590,9310,9310,9310,9310,0
|
|
20240327,113600,30841590,9310,9260,9310,9260,3
|
|
20240327,113500,30813760,9310,9310,9310,9310,0
|
|
20240327,113400,30813760,9310,9260,9310,9250,131
|
|
20240327,113300,29601210,9310,9280,9310,9280,55
|
|
20240327,113200,29090660,9280,9280,9280,9270,85
|
|
20240327,113100,28302210,9280,9280,9280,9280,0
|
|
20240327,113000,28302210,9280,9280,9280,9280,3
|
|
20240327,112900,28274370,9290,9290,9290,9290,0
|
|
20240327,112800,28274370,9290,9290,9290,9290,1
|
|
20240327,112700,28265080,9330,9330,9330,9330,4
|
|
20240327,112600,28227760,9280,9280,9280,9280,1
|
|
20240327,112500,28218480,9330,9290,9330,9290,241
|
|
20240327,112400,25978190,9270,9270,9270,9270,2
|
|
20240327,112300,25959650,9270,9270,9270,9270,0
|
|
20240327,112200,25959650,9270,9270,9270,9270,1
|
|
20240327,112100,25950380,9270,9270,9270,9270,0
|
|
20240327,112000,25950380,9270,9270,9270,9270,2
|
|
20240327,111900,25931840,9290,9290,9290,9290,0
|
|
20240327,111800,25931840,9290,9270,9290,9270,3
|
|
20240327,111700,25904010,9270,9270,9270,9270,0
|
|
20240327,111600,25904010,9270,9270,9270,9270,1
|
|
20240327,111500,25894740,9260,9260,9260,9260,0
|
|
20240327,111400,25894740,9260,9290,9290,9260,3
|
|
20240327,111300,25866930,9260,9260,9260,9260,0
|
|
20240327,111200,25866930,9260,9260,9260,9260,2
|
|
20240327,111100,25848410,9270,9270,9270,9270,0
|
|
20240327,111000,25848410,9270,9260,9290,9260,4
|
|
20240327,110900,25811320,9270,9270,9270,9270,0
|
|
20240327,110800,25811320,9270,9270,9270,9270,2
|
|
20240327,110700,25792780,9270,9270,9270,9270,1
|
|
20240327,110600,25783510,9290,9270,9290,9260,5
|
|
20240327,110500,25737150,9290,9270,9290,9270,45
|
|
20240327,110400,25319900,9290,9270,9290,9270,4
|
|
20240327,110300,25282780,9290,9290,9290,9290,0
|
|
20240327,110200,25282780,9290,9290,9290,9290,0
|
|
20240327,110100,25282780,9290,9290,9290,9290,0
|
|
20240327,110000,25282780,9290,9290,9290,9290,0
|
|
20240327,105900,25282780,9290,9290,9290,9290,0
|
|
20240327,105800,25282780,9290,9290,9290,9290,0
|
|
20240327,105700,25282780,9290,9290,9290,9290,0
|
|
20240327,105600,25282780,9290,9290,9290,9290,100
|
|
20240327,105500,24353780,9270,9270,9270,9270,0
|
|
20240327,105400,24353780,9270,9270,9270,9270,0
|
|
20240327,105300,24353780,9270,9270,9270,9270,0
|
|
20240327,105200,24353780,9270,9270,9270,9270,0
|
|
20240327,105100,24353780,9270,9270,9270,9270,0
|
|
20240327,105000,24353780,9270,9280,9290,9270,4
|
|
20240327,104900,24316660,9300,9300,9300,9300,1
|
|
20240327,104800,24307360,9300,9300,9300,9300,1
|
|
20240327,104700,24298060,9290,9290,9290,9290,0
|
|
20240327,104600,24298060,9290,9290,9290,9290,8
|
|
20240327,104500,24223740,9290,9290,9290,9290,6
|
|
20240327,104400,24168000,9300,9300,9300,9300,1
|
|
20240327,104300,24158700,9300,9300,9300,9300,1
|
|
20240327,104200,24149400,9300,9300,9300,9300,104
|
|
20240327,104100,23182200,9300,9300,9300,9300,0
|
|
20240327,104000,23182200,9300,9300,9300,9300,1
|
|
20240327,103900,23172900,9300,9300,9300,9300,2
|
|
20240327,103800,23154300,9300,9300,9300,9300,3
|
|
20240327,103700,23126400,9300,9300,9300,9300,1
|
|
20240327,103600,23117100,9290,9290,9290,9290,1
|
|
20240327,103500,23107810,9290,9300,9300,9290,8
|
|
20240327,103400,23033480,9300,9300,9300,9300,0
|
|
20240327,103300,23033480,9300,9270,9300,9270,102
|
|
20240327,103200,22085060,9270,9300,9300,9270,151
|
|
20240327,103100,20683640,9300,9300,9300,9300,2
|
|
20240327,103000,20665040,9300,9300,9300,9300,3
|
|
20240327,102900,20637140,9290,9300,9300,9280,89
|
|
20240327,102800,19811130,9300,9300,9300,9300,6
|
|
20240327,102700,19755330,9300,9300,9300,9300,5
|
|
20240327,102600,19708830,9300,9300,9300,9300,107
|
|
20240327,102500,18713730,9300,9300,9300,9300,3
|
|
20240327,102400,18685830,9290,9290,9290,9290,100
|
|
20240327,102300,17756830,9290,9290,9290,9290,0
|
|
20240327,102200,17756830,9290,9270,9290,9270,113
|
|
20240327,102100,16709260,9290,9290,9290,9290,0
|
|
20240327,102000,16709260,9290,9290,9290,9290,0
|
|
20240327,101900,16709260,9290,9290,9290,9290,0
|
|
20240327,101800,16709260,9290,9290,9290,9290,1
|
|
20240327,101700,16699970,9280,9280,9280,9280,0
|
|
20240327,101600,16699970,9280,9280,9280,9280,0
|
|
20240327,101500,16699970,9280,9280,9280,9280,0
|
|
20240327,101400,16699970,9280,9280,9280,9280,2
|
|
20240327,101300,16681410,9290,9290,9290,9290,2
|
|
20240327,101200,16662830,9300,9300,9300,9300,1
|
|
20240327,101100,16653530,9300,9290,9300,9290,551
|
|
20240327,101000,11529350,9290,9290,9290,9290,1
|
|
20240327,100900,11520060,9290,9290,9290,9290,0
|
|
20240327,100800,11520060,9290,9290,9290,9290,7
|
|
20240327,100700,11455030,9290,9290,9290,9290,3
|
|
20240327,100600,11427160,9290,9290,9290,9290,0
|
|
20240327,100500,11427160,9290,9290,9290,9290,2
|
|
20240327,100400,11408580,9290,9290,9290,9290,0
|
|
20240327,100300,11408580,9290,9290,9290,9290,0
|
|
20240327,100200,11408580,9290,9290,9290,9290,0
|
|
20240327,100100,11408580,9290,9290,9290,9260,8
|
|
20240327,100000,11334350,9300,9300,9300,9300,0
|
|
20240327,095900,11334350,9300,9250,9300,9250,103
|
|
20240327,095800,10379220,9250,9250,9250,9250,1
|
|
20240327,095700,10369970,9250,9250,9250,9250,6
|
|
20240327,095600,10314470,9250,9250,9250,9250,0
|
|
20240327,095500,10314470,9250,9250,9250,9250,10
|
|
20240327,095400,10221970,9250,9250,9250,9250,0
|
|
20240327,095300,10221970,9250,9250,9250,9250,45
|
|
20240327,095200,9805720,9260,9260,9260,9260,6
|
|
20240327,095100,9750160,9260,9260,9260,9260,0
|
|
20240327,095000,9750160,9260,9260,9260,9260,0
|
|
20240327,094900,9750160,9260,9260,9260,9260,0
|
|
20240327,094800,9750160,9260,9260,9260,9260,12
|
|
20240327,094700,9639040,9270,9270,9270,9270,0
|
|
20240327,094600,9639040,9270,9270,9270,9270,0
|
|
20240327,094500,9639040,9270,9270,9270,9270,0
|
|
20240327,094400,9639040,9270,9270,9270,9270,0
|
|
20240327,094300,9639040,9270,9270,9270,9270,0
|
|
20240327,094200,9639040,9270,9270,9270,9270,20
|
|
20240327,094100,9453640,9270,9270,9270,9270,0
|
|
20240327,094000,9453640,9270,9270,9270,9270,0
|
|
20240327,093900,9453640,9270,9270,9270,9270,0
|
|
20240327,093800,9453640,9270,9270,9270,9270,0
|
|
20240327,093700,9453640,9270,9300,9300,9270,300
|
|
20240327,093600,6671670,9350,9350,9350,9350,0
|
|
20240327,093500,6671670,9350,9350,9350,9350,0
|
|
20240327,093400,6671670,9350,9350,9350,9350,0
|
|
20240327,093300,6671670,9350,9350,9350,9350,0
|
|
20240327,093200,6671670,9350,9340,9350,9340,20
|
|
20240327,093100,6484790,9350,9350,9350,9350,0
|
|
20240327,093000,6484790,9350,9350,9350,9350,0
|
|
20240327,092900,6484790,9350,9350,9350,9350,0
|
|
20240327,092800,6484790,9350,9270,9350,9270,40
|
|
20240327,092700,6113910,9270,9270,9270,9270,51
|
|
20240327,092600,5641140,9360,9360,9360,9360,0
|
|
20240327,092500,5641140,9360,9360,9360,9360,0
|
|
20240327,092400,5641140,9360,9360,9360,9360,0
|
|
20240327,092300,5641140,9360,9360,9360,9360,0
|
|
20240327,092200,5641140,9360,9360,9360,9360,0
|
|
20240327,092100,5641140,9360,9360,9360,9360,0
|
|
20240327,092000,5641140,9360,9360,9360,9360,0
|
|
20240327,091900,5641140,9360,9360,9360,9360,0
|
|
20240327,091800,5641140,9360,9360,9360,9360,0
|
|
20240327,091700,5641140,9360,9360,9360,9360,0
|
|
20240327,091600,5641140,9360,9360,9360,9360,0
|
|
20240327,091500,5641140,9360,9360,9360,9360,0
|
|
20240327,091400,5641140,9360,9300,9360,9300,40
|
|
20240327,091300,5268340,9240,9240,9240,9240,10
|
|
20240327,091200,5175940,9360,9360,9360,9360,0
|
|
20240327,091100,5175940,9360,9290,9360,9290,406
|
|
20240327,091000,1401130,9300,9300,9300,9300,0
|
|
20240327,090900,1401130,9300,9300,9300,9300,0
|
|
20240327,090800,1401130,9300,9300,9300,9300,5
|
|
20240327,090700,1354630,9350,9350,9350,9350,0
|
|
20240327,090600,1354630,9350,9350,9350,9350,0
|
|
20240327,090500,1354630,9350,9350,9350,9350,0
|
|
20240327,090400,1354630,9350,9300,9350,9300,26
|
|
20240327,090300,1112780,9370,9370,9370,9370,0
|
|
20240327,090200,1112780,9370,9370,9370,9370,5
|
|
20240327,090100,1065930,9370,9370,9370,9370,0
|
|
20240327,090000,1065930,9370,9350,9370,9350,96
|