607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250327,190400,9766770,17160,17160,17160,17160,4
|
|
20250327,190300,9766770,17160,17160,17160,17160,0
|
|
20250327,190200,9766770,17160,17160,17160,17160,0
|
|
20250327,190100,9766770,17160,17160,17160,17160,0
|
|
20250327,190000,9766770,17160,17160,17160,17160,0
|
|
20250327,185900,9766770,17160,17160,17160,17160,0
|
|
20250327,185800,9766770,17160,17160,17160,17160,0
|
|
20250327,185700,9766770,17160,17160,17160,17160,0
|
|
20250327,185600,9766770,17160,17160,17160,17160,0
|
|
20250327,185500,9766770,17160,17160,17160,17160,0
|
|
20250327,185400,9766770,17160,17160,17160,17160,0
|
|
20250327,185300,9766770,17160,17160,17160,17160,0
|
|
20250327,185200,9766770,17160,17160,17160,17160,0
|
|
20250327,185100,9766770,17160,17160,17160,17160,0
|
|
20250327,185000,9766770,17160,17160,17160,17160,0
|
|
20250327,184900,9766770,17160,17160,17160,17160,0
|
|
20250327,184800,9766770,17160,17160,17160,17160,0
|
|
20250327,184700,9766770,17160,17160,17160,17160,0
|
|
20250327,184600,9766770,17160,17160,17160,17160,0
|
|
20250327,184500,9766770,17160,17160,17160,17160,0
|
|
20250327,184400,9766770,17160,17160,17160,17160,0
|
|
20250327,184300,9766770,17160,17160,17160,17160,0
|
|
20250327,184200,9766770,17160,17160,17160,17160,0
|
|
20250327,184100,9766770,17160,17160,17160,17160,0
|
|
20250327,184000,9766770,17160,17160,17160,17160,0
|
|
20250327,183900,9766770,17160,17160,17160,17160,0
|
|
20250327,183800,9766770,17160,17160,17160,17160,0
|
|
20250327,183700,9766770,17160,17160,17160,17160,0
|
|
20250327,183600,9766770,17160,17160,17160,17160,0
|
|
20250327,183500,9766770,17160,17160,17160,17160,0
|
|
20250327,183400,9766770,17160,17160,17160,17160,4
|
|
20250327,183300,9766770,17160,17160,17160,17160,0
|
|
20250327,183200,9766770,17160,17160,17160,17160,0
|
|
20250327,183100,9766770,17160,17160,17160,17160,0
|
|
20250327,183000,9766770,17160,17160,17160,17160,0
|
|
20250327,182900,9766770,17160,17160,17160,17160,0
|
|
20250327,182800,9766770,17160,17160,17160,17160,0
|
|
20250327,182700,9766770,17160,17160,17160,17160,0
|
|
20250327,182600,9766770,17160,17160,17160,17160,0
|
|
20250327,182500,9766770,17160,17160,17160,17160,0
|
|
20250327,182400,9766770,17160,17160,17160,17160,0
|
|
20250327,182300,9766770,17160,17160,17160,17160,0
|
|
20250327,182200,9766770,17160,17160,17160,17160,0
|
|
20250327,182100,9766770,17160,17160,17160,17160,0
|
|
20250327,182000,9766770,17160,17160,17160,17160,0
|
|
20250327,181900,9766770,17160,17160,17160,17160,0
|
|
20250327,181800,9766770,17160,17160,17160,17160,0
|
|
20250327,181700,9766770,17160,17160,17160,17160,0
|
|
20250327,181600,9766770,17160,17160,17160,17160,0
|
|
20250327,181500,9766770,17160,17160,17160,17160,0
|
|
20250327,181400,9766770,17160,17160,17160,17160,0
|
|
20250327,181300,9766770,17160,17160,17160,17160,0
|
|
20250327,181200,9766770,17160,17160,17160,17160,0
|
|
20250327,181100,9766770,17160,17160,17160,17160,0
|
|
20250327,181000,9766770,17160,17160,17160,17160,0
|
|
20250327,180900,9766770,17160,17160,17160,17160,0
|
|
20250327,180800,9766770,17160,17160,17160,17160,0
|
|
20250327,180700,9766770,17160,17160,17160,17160,0
|
|
20250327,180600,9766770,17160,17160,17160,17160,0
|
|
20250327,180500,9766770,17160,17160,17160,17160,0
|
|
20250327,180400,9766770,17160,17160,17160,17160,4
|
|
20250327,180300,9766770,17160,17160,17160,17160,0
|
|
20250327,180200,9766770,17160,17160,17160,17160,0
|
|
20250327,180100,9766770,17160,17160,17160,17160,0
|
|
20250327,180000,9766770,17160,17160,17160,17160,0
|
|
20250327,175900,9766770,17160,17160,17160,17160,0
|
|
20250327,175800,9766770,17160,17160,17160,17160,0
|
|
20250327,175700,9766770,17160,17160,17160,17160,0
|
|
20250327,175600,9766770,17160,17160,17160,17160,0
|
|
20250327,175500,9766770,17160,17160,17160,17160,0
|
|
20250327,175400,9766770,17160,17160,17160,17160,0
|
|
20250327,175300,9766770,17160,17160,17160,17160,0
|
|
20250327,175200,9766770,17160,17160,17160,17160,0
|
|
20250327,175100,9766770,17160,17160,17160,17160,0
|
|
20250327,175000,9766770,17160,17160,17160,17160,0
|
|
20250327,174900,9766770,17160,17160,17160,17160,0
|
|
20250327,174800,9766770,17160,17160,17160,17160,0
|
|
20250327,174700,9766770,17160,17160,17160,17160,0
|
|
20250327,174600,9766770,17160,17160,17160,17160,0
|
|
20250327,174500,9766770,17160,17160,17160,17160,0
|
|
20250327,174400,9766770,17160,17160,17160,17160,0
|
|
20250327,174300,9766770,17160,17160,17160,17160,0
|
|
20250327,174200,9766770,17160,17160,17160,17160,0
|
|
20250327,174100,9766770,17160,17160,17160,17160,0
|
|
20250327,174000,9766770,17160,17160,17160,17160,0
|
|
20250327,173900,9766770,17160,17160,17160,17160,0
|
|
20250327,173800,9766770,17160,17160,17160,17160,0
|
|
20250327,173700,9766770,17160,17160,17160,17160,0
|
|
20250327,173600,9766770,17160,17160,17160,17160,0
|
|
20250327,173500,9766770,17160,17160,17160,17160,0
|
|
20250327,173400,9766770,17160,17160,17160,17160,4
|
|
20250327,173300,9766770,17160,17160,17160,17160,0
|
|
20250327,173200,9766770,17160,17160,17160,17160,0
|
|
20250327,173100,9766770,17160,17160,17160,17160,0
|
|
20250327,173000,9766770,17160,17160,17160,17160,0
|
|
20250327,172900,9766770,17160,17160,17160,17160,0
|
|
20250327,172800,9766770,17160,17160,17160,17160,0
|
|
20250327,172700,9766770,17160,17160,17160,17160,0
|
|
20250327,172600,9766770,17160,17160,17160,17160,0
|
|
20250327,172500,9766770,17160,17160,17160,17160,0
|
|
20250327,172400,9766770,17160,17160,17160,17160,0
|
|
20250327,172300,9766770,17160,17160,17160,17160,0
|
|
20250327,172200,9766770,17160,17160,17160,17160,0
|
|
20250327,172100,9766770,17160,17160,17160,17160,0
|
|
20250327,172000,9766770,17160,17160,17160,17160,0
|
|
20250327,171900,9766770,17160,17160,17160,17160,0
|
|
20250327,171800,9766770,17160,17160,17160,17160,0
|
|
20250327,171700,9766770,17160,17160,17160,17160,0
|
|
20250327,171600,9766770,17160,17160,17160,17160,0
|
|
20250327,171500,9766770,17160,17160,17160,17160,0
|
|
20250327,171400,9766770,17160,17160,17160,17160,0
|
|
20250327,171300,9766770,17160,17160,17160,17160,0
|
|
20250327,171200,9766770,17160,17160,17160,17160,0
|
|
20250327,171100,9766770,17160,17160,17160,17160,0
|
|
20250327,171000,9766770,17160,17160,17160,17160,0
|
|
20250327,170900,9766770,17160,17160,17160,17160,0
|
|
20250327,170800,9766770,17160,17160,17160,17160,0
|
|
20250327,170700,9766770,17160,17160,17160,17160,0
|
|
20250327,170600,9766770,17160,17160,17160,17160,0
|
|
20250327,170500,9766770,17160,17160,17160,17160,0
|
|
20250327,170400,9766770,17160,17160,17160,17160,4
|
|
20250327,170300,9766770,17160,17160,17160,17160,0
|
|
20250327,170200,9766770,17160,17160,17160,17160,0
|
|
20250327,170100,9766770,17160,17160,17160,17160,0
|
|
20250327,170000,9766770,17160,17160,17160,17160,0
|
|
20250327,165900,9766770,17160,17160,17160,17160,0
|
|
20250327,165800,9766770,17160,17160,17160,17160,0
|
|
20250327,165700,9766770,17160,17160,17160,17160,0
|
|
20250327,165600,9766770,17160,17160,17160,17160,0
|
|
20250327,165500,9766770,17160,17160,17160,17160,0
|
|
20250327,165400,9766770,17160,17160,17160,17160,0
|
|
20250327,165300,9766770,17160,17160,17160,17160,0
|
|
20250327,165200,9766770,17160,17160,17160,17160,0
|
|
20250327,165100,9766770,17160,17160,17160,17160,0
|
|
20250327,165000,9766770,17160,17160,17160,17160,0
|
|
20250327,164900,9766770,17160,17160,17160,17160,0
|
|
20250327,164800,9766770,17160,17160,17160,17160,0
|
|
20250327,164700,9766770,17160,17160,17160,17160,0
|
|
20250327,164600,9766770,17160,17160,17160,17160,0
|
|
20250327,164500,9766770,17160,17160,17160,17160,0
|
|
20250327,164400,9766770,17160,17160,17160,17160,0
|
|
20250327,164300,9766770,17160,17160,17160,17160,0
|
|
20250327,164200,9766770,17160,17160,17160,17160,0
|
|
20250327,164100,9766770,17160,17160,17160,17160,0
|
|
20250327,164000,9766770,17160,17160,17160,17160,0
|
|
20250327,163900,9766770,17160,17160,17160,17160,0
|
|
20250327,163800,9766770,17160,17160,17160,17160,0
|
|
20250327,163700,9766770,17160,17160,17160,17160,0
|
|
20250327,163600,9766770,17160,17160,17160,17160,0
|
|
20250327,163500,9766770,17160,17160,17160,17160,0
|
|
20250327,163400,9766770,17160,17160,17160,17160,4
|
|
20250327,163300,9766770,17160,17160,17160,17160,0
|
|
20250327,163200,9766770,17160,17160,17160,17160,0
|
|
20250327,163100,9766770,17160,17160,17160,17160,0
|
|
20250327,163000,9766770,17160,17160,17160,17160,0
|
|
20250327,162900,9766770,17160,17160,17160,17160,0
|
|
20250327,162800,9766770,17160,17160,17160,17160,0
|
|
20250327,162700,9766770,17160,17160,17160,17160,0
|
|
20250327,162600,9766770,17160,17160,17160,17160,0
|
|
20250327,162500,9766770,17160,17160,17160,17160,0
|
|
20250327,162400,9766770,17160,17160,17160,17160,0
|
|
20250327,162300,9766770,17160,17160,17160,17160,0
|
|
20250327,162200,9766770,17160,17160,17160,17160,0
|
|
20250327,162100,9766770,17160,17160,17160,17160,0
|
|
20250327,162000,9766770,17160,17160,17160,17160,0
|
|
20250327,161900,9766770,17160,17160,17160,17160,0
|
|
20250327,161800,9766770,17160,17160,17160,17160,0
|
|
20250327,161700,9766770,17160,17160,17160,17160,0
|
|
20250327,161600,9766770,17160,17160,17160,17160,0
|
|
20250327,161500,9766770,17160,17160,17160,17160,0
|
|
20250327,161400,9766770,17160,17160,17160,17160,0
|
|
20250327,161300,9766770,17160,17160,17160,17160,0
|
|
20250327,161200,9766770,17160,17160,17160,17160,0
|
|
20250327,161100,9766770,17160,17160,17160,17160,0
|
|
20250327,161000,9766770,17160,17160,17160,17160,0
|
|
20250327,160900,9766770,17160,17160,17160,17160,0
|
|
20250327,160800,9766770,17160,17160,17160,17160,0
|
|
20250327,160700,9766770,17160,17160,17160,17160,0
|
|
20250327,160600,9766770,17160,17160,17160,17160,0
|
|
20250327,160500,9766770,17160,17160,17160,17160,0
|
|
20250327,160400,9766770,17160,17160,17160,17160,4
|
|
20250327,160300,9766770,17160,17160,17160,17160,0
|
|
20250327,160200,9766770,17160,17160,17160,17160,0
|
|
20250327,160100,9766770,17160,17160,17160,17160,0
|
|
20250327,160000,9766770,17160,17160,17160,17160,0
|
|
20250327,155900,9766770,17160,17160,17160,17160,0
|
|
20250327,155800,9766770,17160,17160,17160,17160,0
|
|
20250327,155700,9766770,17160,17160,17160,17160,0
|
|
20250327,155600,9766770,17160,17160,17160,17160,0
|
|
20250327,155500,9766770,17160,17160,17160,17160,0
|
|
20250327,155400,9766770,17160,17160,17160,17160,0
|
|
20250327,155300,9766770,17160,17160,17160,17160,0
|
|
20250327,155200,9766770,17160,17160,17160,17160,0
|
|
20250327,155100,9766770,17160,17160,17160,17160,0
|
|
20250327,155000,9766770,17160,17160,17160,17160,0
|
|
20250327,154900,9766770,17160,17160,17160,17160,0
|
|
20250327,154800,9766770,17160,17160,17160,17160,0
|
|
20250327,154700,9766770,17160,17160,17160,17160,0
|
|
20250327,154600,9766770,17160,17160,17160,17160,0
|
|
20250327,154500,9766770,17160,17160,17160,17160,0
|
|
20250327,154400,9766770,17160,17160,17160,17160,0
|
|
20250327,154300,9766770,17160,17160,17160,17160,0
|
|
20250327,154200,9766770,17160,17160,17160,17160,0
|
|
20250327,154100,9766770,17160,17160,17160,17160,0
|
|
20250327,154000,9766770,17160,17160,17160,17160,0
|
|
20250327,153900,9766770,17160,17160,17160,17160,0
|
|
20250327,153800,9766770,17160,17160,17160,17160,0
|
|
20250327,153700,9766770,17160,17160,17160,17160,0
|
|
20250327,153600,9766770,17160,17160,17160,17160,0
|
|
20250327,153500,9766770,17160,17160,17160,17160,0
|
|
20250327,153400,9766770,17160,17160,17160,17160,4
|
|
20250327,153300,9766770,17160,17160,17160,17160,0
|
|
20250327,153200,9766770,17160,17160,17160,17160,0
|
|
20250327,153100,9766770,17160,17160,17160,17160,0
|
|
20250327,153000,9766770,17160,17160,17160,17160,4
|
|
20250327,152900,9698130,17160,17160,17160,17160,0
|
|
20250327,152800,9698130,17160,17160,17160,17160,0
|
|
20250327,152700,9698130,17160,17160,17160,17160,0
|
|
20250327,152600,9698130,17160,17160,17160,17160,0
|
|
20250327,152500,9698130,17160,17160,17160,17160,0
|
|
20250327,152400,9698130,17160,17160,17160,17160,0
|
|
20250327,152300,9698130,17160,17160,17160,17160,0
|
|
20250327,152200,9698130,17160,17160,17160,17160,0
|
|
20250327,152100,9698130,17160,17160,17160,17160,0
|
|
20250327,152000,9698130,17160,17160,17160,17160,0
|
|
20250327,151900,9698130,17160,17160,17160,17160,0
|
|
20250327,151800,9698130,17160,17160,17160,17160,0
|
|
20250327,151700,9698130,17160,17160,17160,17160,1
|
|
20250327,151600,9680970,17170,17170,17170,17170,0
|
|
20250327,151500,9680970,17170,17170,17170,17170,0
|
|
20250327,151400,9680970,17170,17170,17170,17170,0
|
|
20250327,151300,9680970,17170,17170,17170,17170,0
|
|
20250327,151200,9680970,17170,17170,17170,17170,0
|
|
20250327,151100,9680970,17170,17170,17170,17170,0
|
|
20250327,151000,9680970,17170,17170,17170,17170,0
|
|
20250327,150900,9680970,17170,17170,17170,17170,0
|
|
20250327,150800,9680970,17170,17170,17170,17170,0
|
|
20250327,150700,9680970,17170,17170,17170,17170,0
|
|
20250327,150600,9680970,17170,17170,17170,17170,0
|
|
20250327,150500,9680970,17170,17170,17170,17170,0
|
|
20250327,150400,9680970,17170,17170,17170,17170,0
|
|
20250327,150300,9680970,17170,17170,17170,17170,0
|
|
20250327,150200,9680970,17170,17170,17170,17170,0
|
|
20250327,150100,9680970,17170,17170,17170,17170,0
|
|
20250327,150000,9680970,17170,17170,17170,17170,1
|
|
20250327,145900,9663800,17140,17140,17140,17140,5
|
|
20250327,145800,9578100,17140,17140,17140,17140,5
|
|
20250327,145700,9492400,17170,17170,17170,17170,0
|
|
20250327,145600,9492400,17170,17170,17170,17170,0
|
|
20250327,145500,9492400,17170,17170,17170,17170,0
|
|
20250327,145400,9492400,17170,17170,17170,17170,0
|
|
20250327,145300,9492400,17170,17170,17170,17170,0
|
|
20250327,145200,9492400,17170,17170,17170,17170,0
|
|
20250327,145100,9492400,17170,17170,17170,17170,0
|
|
20250327,145000,9492400,17170,17170,17170,17170,1
|
|
20250327,144900,9475230,17170,17170,17170,17170,0
|
|
20250327,144800,9475230,17170,17170,17170,17170,0
|
|
20250327,144700,9475230,17170,17170,17170,17170,0
|
|
20250327,144600,9475230,17170,17170,17170,17170,0
|
|
20250327,144500,9475230,17170,17170,17170,17170,5
|
|
20250327,144400,9389380,17170,17170,17170,17170,2
|
|
20250327,144300,9355040,17170,17170,17170,17170,0
|
|
20250327,144200,9355040,17170,17170,17170,17170,0
|
|
20250327,144100,9355040,17170,17170,17170,17170,0
|
|
20250327,144000,9355040,17170,17170,17170,17170,1
|
|
20250327,143900,9337870,17140,17140,17140,17140,1
|
|
20250327,143800,9320730,17140,17140,17140,17140,9
|
|
20250327,143700,9166470,17170,17170,17170,17170,0
|
|
20250327,143600,9166470,17170,17170,17170,17170,0
|
|
20250327,143500,9166470,17170,17170,17170,17170,0
|
|
20250327,143400,9166470,17170,17170,17170,17170,0
|
|
20250327,143300,9166470,17170,17170,17170,17170,0
|
|
20250327,143200,9166470,17170,17170,17170,17170,0
|
|
20250327,143100,9166470,17170,17170,17170,17170,0
|
|
20250327,143000,9166470,17170,17170,17170,17170,1
|
|
20250327,142900,9149300,17170,17170,17170,17170,0
|
|
20250327,142800,9149300,17170,17170,17170,17170,0
|
|
20250327,142700,9149300,17170,17170,17170,17170,0
|
|
20250327,142600,9149300,17170,17170,17170,17170,0
|
|
20250327,142500,9149300,17170,17170,17170,17170,0
|
|
20250327,142400,9149300,17170,17170,17170,17170,0
|
|
20250327,142300,9149300,17170,17170,17170,17170,0
|
|
20250327,142200,9149300,17170,17170,17170,17170,0
|
|
20250327,142100,9149300,17170,17170,17170,17170,0
|
|
20250327,142000,9149300,17170,17170,17170,17170,0
|
|
20250327,141900,9149300,17170,17170,17170,17170,0
|
|
20250327,141800,9149300,17170,17170,17170,17170,0
|
|
20250327,141700,9149300,17170,17170,17170,17170,0
|
|
20250327,141600,9149300,17170,17170,17170,17170,0
|
|
20250327,141500,9149300,17170,17170,17170,17170,0
|
|
20250327,141400,9149300,17170,17170,17170,17170,0
|
|
20250327,141300,9149300,17170,17170,17170,17170,0
|
|
20250327,141200,9149300,17170,17170,17170,17170,0
|
|
20250327,141100,9149300,17170,17170,17170,17170,0
|
|
20250327,141000,9149300,17170,17170,17170,17170,1
|
|
20250327,140900,9132130,17170,17170,17170,17170,0
|
|
20250327,140800,9132130,17170,17170,17170,17170,0
|
|
20250327,140700,9132130,17170,17170,17170,17170,0
|
|
20250327,140600,9132130,17170,17170,17170,17170,0
|
|
20250327,140500,9132130,17170,17170,17170,17170,0
|
|
20250327,140400,9132130,17170,17170,17170,17170,0
|
|
20250327,140300,9132130,17170,17170,17170,17170,0
|
|
20250327,140200,9132130,17170,17170,17170,17170,0
|
|
20250327,140100,9132130,17170,17170,17170,17170,0
|
|
20250327,140000,9132130,17170,17170,17170,17170,1
|
|
20250327,135900,9114960,17170,17170,17170,17170,0
|
|
20250327,135800,9114960,17170,17170,17170,17170,0
|
|
20250327,135700,9114960,17170,17170,17170,17170,0
|
|
20250327,135600,9114960,17170,17170,17170,17170,0
|
|
20250327,135500,9114960,17170,17170,17170,17170,0
|
|
20250327,135400,9114960,17170,17170,17170,17170,0
|
|
20250327,135300,9114960,17170,17170,17170,17170,0
|
|
20250327,135200,9114960,17170,17170,17170,17170,0
|
|
20250327,135100,9114960,17170,17170,17170,17170,0
|
|
20250327,135000,9114960,17170,17170,17170,17170,1
|
|
20250327,134900,9097790,17160,17160,17160,17160,0
|
|
20250327,134800,9097790,17160,17160,17160,17160,0
|
|
20250327,134700,9097790,17160,17160,17160,17160,0
|
|
20250327,134600,9097790,17160,17160,17160,17160,0
|
|
20250327,134500,9097790,17160,17160,17160,17160,0
|
|
20250327,134400,9097790,17160,17160,17160,17160,0
|
|
20250327,134300,9097790,17160,17160,17160,17160,0
|
|
20250327,134200,9097790,17160,17160,17160,17160,0
|
|
20250327,134100,9097790,17160,17160,17160,17160,0
|
|
20250327,134000,9097790,17160,17160,17160,17160,1
|
|
20250327,133900,9080630,17160,17160,17160,17160,0
|
|
20250327,133800,9080630,17160,17160,17160,17160,0
|
|
20250327,133700,9080630,17160,17160,17160,17160,0
|
|
20250327,133600,9080630,17160,17160,17160,17160,0
|
|
20250327,133500,9080630,17160,17160,17160,17160,0
|
|
20250327,133400,9080630,17160,17160,17160,17160,0
|
|
20250327,133300,9080630,17160,17160,17160,17160,0
|
|
20250327,133200,9080630,17160,17160,17160,17160,0
|
|
20250327,133100,9080630,17160,17160,17160,17160,1
|
|
20250327,133000,9063470,17140,17140,17140,17140,0
|
|
20250327,132900,9063470,17140,17140,17140,17140,0
|
|
20250327,132800,9063470,17140,17140,17140,17140,0
|
|
20250327,132700,9063470,17140,17140,17140,17140,0
|
|
20250327,132600,9063470,17140,17140,17140,17140,0
|
|
20250327,132500,9063470,17140,17140,17140,17140,0
|
|
20250327,132400,9063470,17140,17140,17140,17140,0
|
|
20250327,132300,9063470,17140,17140,17140,17140,0
|
|
20250327,132200,9063470,17140,17140,17140,17140,0
|
|
20250327,132100,9063470,17140,17140,17140,17140,0
|
|
20250327,132000,9063470,17140,17140,17140,17140,0
|
|
20250327,131900,9063470,17140,17140,17140,17140,0
|
|
20250327,131800,9063470,17140,17140,17140,17140,0
|
|
20250327,131700,9063470,17140,17140,17140,17140,0
|
|
20250327,131600,9063470,17140,17140,17140,17140,0
|
|
20250327,131500,9063470,17140,17140,17140,17140,1
|
|
20250327,131400,9046330,17140,17140,17140,17140,0
|
|
20250327,131300,9046330,17140,17140,17140,17140,0
|
|
20250327,131200,9046330,17140,17140,17140,17140,0
|
|
20250327,131100,9046330,17140,17140,17140,17140,0
|
|
20250327,131000,9046330,17140,17140,17140,17140,0
|
|
20250327,130900,9046330,17140,17140,17140,17140,0
|
|
20250327,130800,9046330,17140,17140,17140,17140,0
|
|
20250327,130700,9046330,17140,17140,17140,17140,160
|
|
20250327,130600,6303930,17140,17140,17140,17140,0
|
|
20250327,130500,6303930,17140,17140,17140,17140,0
|
|
20250327,130400,6303930,17140,17140,17140,17140,0
|
|
20250327,130300,6303930,17140,17140,17140,17140,0
|
|
20250327,130200,6303930,17140,17140,17140,17140,0
|
|
20250327,130100,6303930,17140,17140,17140,17140,0
|
|
20250327,130000,6303930,17140,17140,17140,17140,0
|
|
20250327,125900,6303930,17140,17140,17140,17140,0
|
|
20250327,125800,6303930,17140,17140,17140,17140,0
|
|
20250327,125700,6303930,17140,17140,17140,17140,0
|
|
20250327,125600,6303930,17140,17140,17140,17140,0
|
|
20250327,125500,6303930,17140,17140,17140,17140,0
|
|
20250327,125400,6303930,17140,17140,17140,17140,0
|
|
20250327,125300,6303930,17140,17140,17140,17140,0
|
|
20250327,125200,6303930,17140,17140,17140,17140,0
|
|
20250327,125100,6303930,17140,17140,17140,17140,0
|
|
20250327,125000,6303930,17140,17140,17140,17140,0
|
|
20250327,124900,6303930,17140,17140,17140,17140,0
|
|
20250327,124800,6303930,17140,17140,17140,17140,0
|
|
20250327,124700,6303930,17140,17140,17140,17140,0
|
|
20250327,124600,6303930,17140,17140,17140,17140,0
|
|
20250327,124500,6303930,17140,17140,17140,17140,0
|
|
20250327,124400,6303930,17140,17140,17140,17140,0
|
|
20250327,124300,6303930,17140,17140,17140,17140,0
|
|
20250327,124200,6303930,17140,17140,17140,17140,0
|
|
20250327,124100,6303930,17140,17140,17140,17140,0
|
|
20250327,124000,6303930,17140,17140,17140,17140,0
|
|
20250327,123900,6303930,17140,17140,17140,17140,0
|
|
20250327,123800,6303930,17140,17140,17140,17140,0
|
|
20250327,123700,6303930,17140,17140,17140,17140,0
|
|
20250327,123600,6303930,17140,17140,17140,17140,0
|
|
20250327,123500,6303930,17140,17140,17140,17140,0
|
|
20250327,123400,6303930,17140,17140,17140,17140,0
|
|
20250327,123300,6303930,17140,17140,17140,17140,62
|
|
20250327,123200,5241250,17170,17170,17170,17170,0
|
|
20250327,123100,5241250,17170,17170,17170,17170,0
|
|
20250327,123000,5241250,17170,17170,17170,17170,0
|
|
20250327,122900,5241250,17170,17170,17170,17170,0
|
|
20250327,122800,5241250,17170,17170,17170,17170,0
|
|
20250327,122700,5241250,17170,17170,17170,17170,0
|
|
20250327,122600,5241250,17170,17170,17170,17170,0
|
|
20250327,122500,5241250,17170,17170,17170,17170,0
|
|
20250327,122400,5241250,17170,17170,17170,17170,0
|
|
20250327,122300,5241250,17170,17170,17170,17170,0
|
|
20250327,122200,5241250,17170,17170,17170,17170,0
|
|
20250327,122100,5241250,17170,17170,17170,17170,0
|
|
20250327,122000,5241250,17170,17170,17170,17170,0
|
|
20250327,121900,5241250,17170,17170,17170,17170,0
|
|
20250327,121800,5241250,17170,17170,17170,17170,0
|
|
20250327,121700,5241250,17170,17170,17170,17170,0
|
|
20250327,121600,5241250,17170,17170,17170,17170,0
|
|
20250327,121500,5241250,17170,17170,17170,17170,0
|
|
20250327,121400,5241250,17170,17170,17170,17170,0
|
|
20250327,121300,5241250,17170,17170,17170,17170,0
|
|
20250327,121200,5241250,17170,17170,17170,17170,0
|
|
20250327,121100,5241250,17170,17170,17170,17170,0
|
|
20250327,121000,5241250,17170,17170,17170,17170,0
|
|
20250327,120900,5241250,17170,17170,17170,17170,0
|
|
20250327,120800,5241250,17170,17170,17170,17170,0
|
|
20250327,120700,5241250,17170,17170,17170,17170,0
|
|
20250327,120600,5241250,17170,17170,17170,17170,0
|
|
20250327,120500,5241250,17170,17170,17170,17170,0
|
|
20250327,120400,5241250,17170,17170,17170,17170,0
|
|
20250327,120300,5241250,17170,17170,17170,17170,4
|
|
20250327,120200,5172570,17170,17170,17170,17170,0
|
|
20250327,120100,5172570,17170,17170,17170,17170,0
|
|
20250327,120000,5172570,17170,17170,17170,17170,0
|
|
20250327,115900,5172570,17170,17170,17170,17170,0
|
|
20250327,115800,5172570,17170,17170,17170,17170,0
|
|
20250327,115700,5172570,17170,17170,17170,17170,0
|
|
20250327,115600,5172570,17170,17170,17170,17170,0
|
|
20250327,115500,5172570,17170,17170,17170,17170,0
|
|
20250327,115400,5172570,17170,17170,17170,17170,0
|
|
20250327,115300,5172570,17170,17170,17170,17170,0
|
|
20250327,115200,5172570,17170,17170,17170,17170,0
|
|
20250327,115100,5172570,17170,17170,17170,17170,0
|
|
20250327,115000,5172570,17170,17170,17170,17170,0
|
|
20250327,114900,5172570,17170,17170,17170,17170,0
|
|
20250327,114800,5172570,17170,17170,17170,17170,0
|
|
20250327,114700,5172570,17170,17170,17170,17170,0
|
|
20250327,114600,5172570,17170,17170,17170,17170,0
|
|
20250327,114500,5172570,17170,17170,17170,17170,0
|
|
20250327,114400,5172570,17170,17170,17170,17170,0
|
|
20250327,114300,5172570,17170,17170,17170,17170,0
|
|
20250327,114200,5172570,17170,17170,17170,17170,0
|
|
20250327,114100,5172570,17170,17170,17170,17170,0
|
|
20250327,114000,5172570,17170,17170,17170,17170,0
|
|
20250327,113900,5172570,17170,17170,17170,17170,0
|
|
20250327,113800,5172570,17170,17170,17170,17170,0
|
|
20250327,113700,5172570,17170,17170,17170,17170,0
|
|
20250327,113600,5172570,17170,17170,17170,17170,0
|
|
20250327,113500,5172570,17170,17170,17170,17170,0
|
|
20250327,113400,5172570,17170,17170,17170,17170,0
|
|
20250327,113300,5172570,17170,17170,17170,17170,0
|
|
20250327,113200,5172570,17170,17170,17170,17170,0
|
|
20250327,113100,5172570,17170,17170,17170,17170,0
|
|
20250327,113000,5172570,17170,17170,17170,17170,1
|
|
20250327,112900,5155400,17170,17170,17170,17170,0
|
|
20250327,112800,5155400,17170,17170,17170,17170,0
|
|
20250327,112700,5155400,17170,17170,17170,17170,0
|
|
20250327,112600,5155400,17170,17170,17170,17170,0
|
|
20250327,112500,5155400,17170,17170,17170,17170,0
|
|
20250327,112400,5155400,17170,17170,17170,17170,0
|
|
20250327,112300,5155400,17170,17170,17170,17170,0
|
|
20250327,112200,5155400,17170,17170,17170,17170,0
|
|
20250327,112100,5155400,17170,17170,17170,17170,0
|
|
20250327,112000,5155400,17170,17170,17170,17170,1
|
|
20250327,111900,5138230,17140,17140,17140,17140,6
|
|
20250327,111800,5035390,17170,17170,17170,17170,0
|
|
20250327,111700,5035390,17170,17170,17170,17170,0
|
|
20250327,111600,5035390,17170,17170,17170,17170,0
|
|
20250327,111500,5035390,17170,17170,17170,17170,0
|
|
20250327,111400,5035390,17170,17170,17170,17170,0
|
|
20250327,111300,5035390,17170,17170,17170,17170,0
|
|
20250327,111200,5035390,17170,17170,17170,17170,0
|
|
20250327,111100,5035390,17170,17170,17170,17170,0
|
|
20250327,111000,5035390,17170,17170,17170,17170,2
|
|
20250327,110900,5001050,17140,17140,17140,17140,0
|
|
20250327,110800,5001050,17140,17140,17140,17140,0
|
|
20250327,110700,5001050,17140,17140,17140,17140,0
|
|
20250327,110600,5001050,17140,17140,17140,17140,1
|
|
20250327,110500,4983910,17170,17170,17170,17170,0
|
|
20250327,110400,4983910,17170,17170,17170,17170,0
|
|
20250327,110300,4983910,17170,17170,17170,17170,0
|
|
20250327,110200,4983910,17170,17170,17170,17170,0
|
|
20250327,110100,4983910,17170,17170,17170,17170,0
|
|
20250327,110000,4983910,17170,17170,17170,17170,2
|
|
20250327,105900,4949570,17170,17170,17170,17170,0
|
|
20250327,105800,4949570,17170,17170,17170,17170,0
|
|
20250327,105700,4949570,17170,17170,17170,17170,0
|
|
20250327,105600,4949570,17170,17170,17170,17170,0
|
|
20250327,105500,4949570,17170,17170,17170,17170,100
|
|
20250327,105400,3232570,17170,17170,17170,17170,0
|
|
20250327,105300,3232570,17170,17170,17170,17170,0
|
|
20250327,105200,3232570,17170,17170,17170,17170,0
|
|
20250327,105100,3232570,17170,17170,17170,17170,0
|
|
20250327,105000,3232570,17170,17170,17170,17170,2
|
|
20250327,104900,3198230,17170,17170,17170,17170,0
|
|
20250327,104800,3198230,17170,17170,17170,17170,0
|
|
20250327,104700,3198230,17170,17170,17170,17170,0
|
|
20250327,104600,3198230,17170,17170,17170,17170,0
|
|
20250327,104500,3198230,17170,17170,17170,17170,1
|
|
20250327,104400,3181060,17170,17170,17170,17170,0
|
|
20250327,104300,3181060,17170,17170,17170,17170,0
|
|
20250327,104200,3181060,17170,17170,17170,17170,0
|
|
20250327,104100,3181060,17170,17170,17170,17170,0
|
|
20250327,104000,3181060,17170,17170,17170,17170,2
|
|
20250327,103900,3146720,17170,17170,17170,17170,0
|
|
20250327,103800,3146720,17170,17170,17170,17170,0
|
|
20250327,103700,3146720,17170,17170,17170,17170,0
|
|
20250327,103600,3146720,17170,17170,17170,17170,0
|
|
20250327,103500,3146720,17170,17170,17170,17170,0
|
|
20250327,103400,3146720,17170,17170,17170,17170,0
|
|
20250327,103300,3146720,17170,17170,17170,17170,0
|
|
20250327,103200,3146720,17170,17170,17170,17170,1
|
|
20250327,103100,3129550,17130,17130,17130,17130,0
|
|
20250327,103000,3129550,17130,17130,17130,17130,0
|
|
20250327,102900,3129550,17130,17130,17130,17130,0
|
|
20250327,102800,3129550,17130,17130,17130,17130,0
|
|
20250327,102700,3129550,17130,17130,17130,17130,1
|
|
20250327,102600,3112420,17130,17130,17130,17130,8
|
|
20250327,102500,2975380,17130,17130,17130,17130,0
|
|
20250327,102400,2975380,17130,17130,17130,17130,0
|
|
20250327,102300,2975380,17130,17130,17130,17130,0
|
|
20250327,102200,2975380,17130,17130,17130,17130,0
|
|
20250327,102100,2975380,17130,17130,17130,17130,0
|
|
20250327,102000,2975380,17130,17130,17130,17130,0
|
|
20250327,101900,2975380,17130,17130,17130,17130,0
|
|
20250327,101800,2975380,17130,17130,17130,17130,0
|
|
20250327,101700,2975380,17130,17130,17130,17130,0
|
|
20250327,101600,2975380,17130,17130,17130,17130,0
|
|
20250327,101500,2975380,17130,17130,17130,17130,0
|
|
20250327,101400,2975380,17130,17130,17130,17130,0
|
|
20250327,101300,2975380,17130,17130,17130,17130,0
|
|
20250327,101200,2975380,17130,17130,17130,17130,0
|
|
20250327,101100,2975380,17130,17130,17130,17130,0
|
|
20250327,101000,2975380,17130,17130,17130,17130,0
|
|
20250327,100900,2975380,17130,17130,17130,17130,0
|
|
20250327,100800,2975380,17130,17130,17130,17130,0
|
|
20250327,100700,2975380,17130,17130,17130,17130,0
|
|
20250327,100600,2975380,17130,17130,17130,17130,0
|
|
20250327,100500,2975380,17130,17130,17130,17130,0
|
|
20250327,100400,2975380,17130,17130,17130,17130,0
|
|
20250327,100300,2975380,17130,17130,17130,17130,0
|
|
20250327,100200,2975380,17130,17130,17130,17130,0
|
|
20250327,100100,2975380,17130,17130,17130,17130,0
|
|
20250327,100000,2975380,17130,17130,17130,17130,0
|
|
20250327,095900,2975380,17130,17130,17130,17130,0
|
|
20250327,095800,2975380,17130,17130,17130,17130,0
|
|
20250327,095700,2975380,17130,17130,17130,17130,0
|
|
20250327,095600,2975380,17130,17130,17130,17130,0
|
|
20250327,095500,2975380,17130,17130,17130,17130,0
|
|
20250327,095400,2975380,17130,17130,17130,17130,0
|
|
20250327,095300,2975380,17130,17130,17130,17130,0
|
|
20250327,095200,2975380,17130,17130,17130,17130,0
|
|
20250327,095100,2975380,17130,17130,17130,17130,0
|
|
20250327,095000,2975380,17130,17130,17130,17130,0
|
|
20250327,094900,2975380,17130,17130,17130,17130,0
|
|
20250327,094800,2975380,17130,17130,17130,17130,3
|
|
20250327,094700,2923990,17190,17190,17190,17190,0
|
|
20250327,094600,2923990,17190,17190,17190,17190,0
|
|
20250327,094500,2923990,17190,17190,17190,17190,0
|
|
20250327,094400,2923990,17190,17190,17190,17190,0
|
|
20250327,094300,2923990,17190,17190,17190,17190,0
|
|
20250327,094200,2923990,17190,17190,17190,17190,0
|
|
20250327,094100,2923990,17190,17190,17190,17190,0
|
|
20250327,094000,2923990,17190,17190,17190,17190,0
|
|
20250327,093900,2923990,17190,17190,17190,17190,0
|
|
20250327,093800,2923990,17190,17190,17190,17190,0
|
|
20250327,093700,2923990,17190,17190,17190,17190,0
|
|
20250327,093600,2923990,17190,17190,17190,17190,0
|
|
20250327,093500,2923990,17190,17190,17190,17190,0
|
|
20250327,093400,2923990,17190,17190,17190,17190,0
|
|
20250327,093300,2923990,17190,17190,17190,17190,0
|
|
20250327,093200,2923990,17190,17190,17190,17190,0
|
|
20250327,093100,2923990,17190,17190,17190,17190,0
|
|
20250327,093000,2923990,17190,17190,17190,17190,1
|
|
20250327,092900,2906800,17200,17200,17200,17200,0
|
|
20250327,092800,2906800,17200,17200,17200,17200,0
|
|
20250327,092700,2906800,17200,17200,17200,17200,0
|
|
20250327,092600,2906800,17200,17200,17200,17200,0
|
|
20250327,092500,2906800,17200,17200,17200,17200,0
|
|
20250327,092400,2906800,17200,17200,17200,17200,0
|
|
20250327,092300,2906800,17200,17200,17200,17200,0
|
|
20250327,092200,2906800,17200,17200,17200,17200,0
|
|
20250327,092100,2906800,17200,17200,17200,17200,0
|
|
20250327,092000,2906800,17200,17200,17200,17200,0
|
|
20250327,091900,2906800,17200,17200,17200,17200,0
|
|
20250327,091800,2906800,17200,17200,17200,17200,0
|
|
20250327,091700,2906800,17200,17200,17200,17200,0
|
|
20250327,091600,2906800,17200,17200,17200,17200,0
|
|
20250327,091500,2906800,17200,17200,17200,17200,0
|
|
20250327,091400,2906800,17200,17200,17200,17200,0
|
|
20250327,091300,2906800,17200,17200,17200,17200,0
|
|
20250327,091200,2906800,17200,17200,17200,17200,0
|
|
20250327,091100,2906800,17200,17200,17200,17200,0
|
|
20250327,091000,2906800,17200,17200,17200,17200,0
|
|
20250327,090900,2906800,17200,17200,17200,17200,0
|
|
20250327,090800,2906800,17200,17200,17200,17200,0
|
|
20250327,090700,2906800,17200,17200,17200,17200,0
|
|
20250327,090600,2906800,17200,17200,17200,17200,0
|
|
20250327,090500,2906800,17200,17200,17200,17200,19
|
|
20250327,090400,2580000,17200,17200,17200,17200,0
|
|
20250327,090300,2580000,17200,17200,17200,17200,150
|
|
20250327,090200,0,17140,17140,17140,17140,0
|
|
20250327,090100,0,17140,17140,17140,17140,0
|
|
20250327,090000,0,17140,17140,17140,17140,0
|