620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250327,191700,105106940,6430,6430,6430,6430,455
|
|
20250327,191600,105106940,6430,6430,6430,6430,0
|
|
20250327,191500,105106940,6430,6430,6430,6430,0
|
|
20250327,191400,105106940,6430,6430,6430,6430,0
|
|
20250327,191300,105106940,6430,6430,6430,6430,0
|
|
20250327,191200,105106940,6430,6430,6430,6430,0
|
|
20250327,191100,105106940,6430,6430,6430,6430,0
|
|
20250327,191000,105106940,6430,6430,6430,6430,0
|
|
20250327,190900,105106940,6430,6430,6430,6430,0
|
|
20250327,190800,105106940,6430,6430,6430,6430,0
|
|
20250327,190700,105106940,6430,6430,6430,6430,0
|
|
20250327,190600,105106940,6430,6430,6430,6430,0
|
|
20250327,190500,105106940,6430,6430,6430,6430,0
|
|
20250327,190400,105106940,6430,6430,6430,6430,0
|
|
20250327,190300,105106940,6430,6430,6430,6430,0
|
|
20250327,190200,105106940,6430,6430,6430,6430,0
|
|
20250327,190100,105106940,6430,6430,6430,6430,0
|
|
20250327,190000,105106940,6430,6430,6430,6430,0
|
|
20250327,185900,105106940,6430,6430,6430,6430,0
|
|
20250327,185800,105106940,6430,6430,6430,6430,0
|
|
20250327,185700,105106940,6430,6430,6430,6430,0
|
|
20250327,185600,105106940,6430,6430,6430,6430,0
|
|
20250327,185500,105106940,6430,6430,6430,6430,0
|
|
20250327,185400,105106940,6430,6430,6430,6430,0
|
|
20250327,185300,105106940,6430,6430,6430,6430,0
|
|
20250327,185200,105106940,6430,6430,6430,6430,0
|
|
20250327,185100,105106940,6430,6430,6430,6430,0
|
|
20250327,185000,105106940,6430,6430,6430,6430,0
|
|
20250327,184900,105106940,6430,6430,6430,6430,0
|
|
20250327,184800,105106940,6430,6430,6430,6430,0
|
|
20250327,184700,105106940,6430,6430,6430,6430,455
|
|
20250327,184600,105106940,6430,6430,6430,6430,0
|
|
20250327,184500,105106940,6430,6430,6430,6430,0
|
|
20250327,184400,105106940,6430,6430,6430,6430,0
|
|
20250327,184300,105106940,6430,6430,6430,6430,0
|
|
20250327,184200,105106940,6430,6430,6430,6430,0
|
|
20250327,184100,105106940,6430,6430,6430,6430,0
|
|
20250327,184000,105106940,6430,6430,6430,6430,0
|
|
20250327,183900,105106940,6430,6430,6430,6430,0
|
|
20250327,183800,105106940,6430,6430,6430,6430,0
|
|
20250327,183700,105106940,6430,6430,6430,6430,0
|
|
20250327,183600,105106940,6430,6430,6430,6430,0
|
|
20250327,183500,105106940,6430,6430,6430,6430,0
|
|
20250327,183400,105106940,6430,6430,6430,6430,0
|
|
20250327,183300,105106940,6430,6430,6430,6430,0
|
|
20250327,183200,105106940,6430,6430,6430,6430,0
|
|
20250327,183100,105106940,6430,6430,6430,6430,0
|
|
20250327,183000,105106940,6430,6430,6430,6430,0
|
|
20250327,182900,105106940,6430,6430,6430,6430,0
|
|
20250327,182800,105106940,6430,6430,6430,6430,0
|
|
20250327,182700,105106940,6430,6430,6430,6430,0
|
|
20250327,182600,105106940,6430,6430,6430,6430,0
|
|
20250327,182500,105106940,6430,6430,6430,6430,0
|
|
20250327,182400,105106940,6430,6430,6430,6430,0
|
|
20250327,182300,105106940,6430,6430,6430,6430,0
|
|
20250327,182200,105106940,6430,6430,6430,6430,0
|
|
20250327,182100,105106940,6430,6430,6430,6430,0
|
|
20250327,182000,105106940,6430,6430,6430,6430,0
|
|
20250327,181900,105106940,6430,6430,6430,6430,0
|
|
20250327,181800,105106940,6430,6430,6430,6430,0
|
|
20250327,181700,105106940,6430,6430,6430,6430,455
|
|
20250327,181600,105106940,6430,6430,6430,6430,0
|
|
20250327,181500,105106940,6430,6430,6430,6430,0
|
|
20250327,181400,105106940,6430,6430,6430,6430,0
|
|
20250327,181300,105106940,6430,6430,6430,6430,0
|
|
20250327,181200,105106940,6430,6430,6430,6430,0
|
|
20250327,181100,105106940,6430,6430,6430,6430,0
|
|
20250327,181000,105106940,6430,6430,6430,6430,0
|
|
20250327,180900,105106940,6430,6430,6430,6430,0
|
|
20250327,180800,105106940,6430,6430,6430,6430,0
|
|
20250327,180700,105106940,6430,6430,6430,6430,0
|
|
20250327,180600,105106940,6430,6430,6430,6430,0
|
|
20250327,180500,105106940,6430,6430,6430,6430,0
|
|
20250327,180400,105106940,6430,6430,6430,6430,0
|
|
20250327,180300,105106940,6430,6430,6430,6430,0
|
|
20250327,180200,105106940,6430,6430,6430,6430,0
|
|
20250327,180100,105106940,6430,6430,6430,6430,0
|
|
20250327,180000,105106940,6430,6430,6430,6430,0
|
|
20250327,175900,105106940,6430,6430,6430,6430,0
|
|
20250327,175800,105106940,6430,6430,6430,6430,0
|
|
20250327,175700,105106940,6430,6430,6430,6430,0
|
|
20250327,175600,105106940,6430,6430,6430,6430,0
|
|
20250327,175500,105106940,6430,6430,6430,6430,0
|
|
20250327,175400,105106940,6430,6430,6430,6430,0
|
|
20250327,175300,105106940,6430,6430,6430,6430,0
|
|
20250327,175200,105106940,6430,6430,6430,6430,0
|
|
20250327,175100,105106940,6430,6430,6430,6430,0
|
|
20250327,175000,105106940,6430,6430,6430,6430,0
|
|
20250327,174900,105106940,6430,6430,6430,6430,0
|
|
20250327,174800,105106940,6430,6430,6430,6430,0
|
|
20250327,174700,105106940,6430,6430,6430,6430,455
|
|
20250327,174600,105106940,6430,6430,6430,6430,0
|
|
20250327,174500,105106940,6430,6430,6430,6430,0
|
|
20250327,174400,105106940,6430,6430,6430,6430,0
|
|
20250327,174300,105106940,6430,6430,6430,6430,0
|
|
20250327,174200,105106940,6430,6430,6430,6430,0
|
|
20250327,174100,105106940,6430,6430,6430,6430,0
|
|
20250327,174000,105106940,6430,6430,6430,6430,0
|
|
20250327,173900,105106940,6430,6430,6430,6430,0
|
|
20250327,173800,105106940,6430,6430,6430,6430,0
|
|
20250327,173700,105106940,6430,6430,6430,6430,0
|
|
20250327,173600,105106940,6430,6430,6430,6430,0
|
|
20250327,173500,105106940,6430,6430,6430,6430,0
|
|
20250327,173400,105106940,6430,6430,6430,6430,0
|
|
20250327,173300,105106940,6430,6430,6430,6430,0
|
|
20250327,173200,105106940,6430,6430,6430,6430,0
|
|
20250327,173100,105106940,6430,6430,6430,6430,0
|
|
20250327,173000,105106940,6430,6430,6430,6430,0
|
|
20250327,172900,105106940,6430,6430,6430,6430,0
|
|
20250327,172800,105106940,6430,6430,6430,6430,0
|
|
20250327,172700,105106940,6430,6430,6430,6430,0
|
|
20250327,172600,105106940,6430,6430,6430,6430,0
|
|
20250327,172500,105106940,6430,6430,6430,6430,0
|
|
20250327,172400,105106940,6430,6430,6430,6430,0
|
|
20250327,172300,105106940,6430,6430,6430,6430,0
|
|
20250327,172200,105106940,6430,6430,6430,6430,0
|
|
20250327,172100,105106940,6430,6430,6430,6430,0
|
|
20250327,172000,105106940,6430,6430,6430,6430,0
|
|
20250327,171900,105106940,6430,6430,6430,6430,0
|
|
20250327,171800,105106940,6430,6430,6430,6430,0
|
|
20250327,171700,105106940,6430,6430,6430,6430,455
|
|
20250327,171600,105106940,6430,6430,6430,6430,0
|
|
20250327,171500,105106940,6430,6430,6430,6430,0
|
|
20250327,171400,105106940,6430,6430,6430,6430,0
|
|
20250327,171300,105106940,6430,6430,6430,6430,0
|
|
20250327,171200,105106940,6430,6430,6430,6430,0
|
|
20250327,171100,105106940,6430,6430,6430,6430,0
|
|
20250327,171000,105106940,6430,6430,6430,6430,0
|
|
20250327,170900,105106940,6430,6430,6430,6430,0
|
|
20250327,170800,105106940,6430,6430,6430,6430,0
|
|
20250327,170700,105106940,6430,6430,6430,6430,0
|
|
20250327,170600,105106940,6430,6430,6430,6430,0
|
|
20250327,170500,105106940,6430,6430,6430,6430,0
|
|
20250327,170400,105106940,6430,6430,6430,6430,0
|
|
20250327,170300,105106940,6430,6430,6430,6430,0
|
|
20250327,170200,105106940,6430,6430,6430,6430,0
|
|
20250327,170100,105106940,6430,6430,6430,6430,0
|
|
20250327,170000,105106940,6430,6430,6430,6430,0
|
|
20250327,165900,105106940,6430,6430,6430,6430,0
|
|
20250327,165800,105106940,6430,6430,6430,6430,0
|
|
20250327,165700,105106940,6430,6430,6430,6430,0
|
|
20250327,165600,105106940,6430,6430,6430,6430,0
|
|
20250327,165500,105106940,6430,6430,6430,6430,0
|
|
20250327,165400,105106940,6430,6430,6430,6430,0
|
|
20250327,165300,105106940,6430,6430,6430,6430,0
|
|
20250327,165200,105106940,6430,6430,6430,6430,0
|
|
20250327,165100,105106940,6430,6430,6430,6430,0
|
|
20250327,165000,105106940,6430,6430,6430,6430,0
|
|
20250327,164900,105106940,6430,6430,6430,6430,0
|
|
20250327,164800,105106940,6430,6430,6430,6430,0
|
|
20250327,164700,105106940,6430,6430,6430,6430,455
|
|
20250327,164600,105106940,6430,6430,6430,6430,0
|
|
20250327,164500,105106940,6430,6430,6430,6430,0
|
|
20250327,164400,105106940,6430,6430,6430,6430,0
|
|
20250327,164300,105106940,6430,6430,6430,6430,0
|
|
20250327,164200,105106940,6430,6430,6430,6430,0
|
|
20250327,164100,105106940,6430,6430,6430,6430,0
|
|
20250327,164000,105106940,6430,6430,6430,6430,0
|
|
20250327,163900,105106940,6430,6430,6430,6430,0
|
|
20250327,163800,105106940,6430,6430,6430,6430,0
|
|
20250327,163700,105106940,6430,6430,6430,6430,0
|
|
20250327,163600,105106940,6430,6430,6430,6430,0
|
|
20250327,163500,105106940,6430,6430,6430,6430,0
|
|
20250327,163400,105106940,6430,6430,6430,6430,0
|
|
20250327,163300,105106940,6430,6430,6430,6430,0
|
|
20250327,163200,105106940,6430,6430,6430,6430,0
|
|
20250327,163100,105106940,6430,6430,6430,6430,0
|
|
20250327,163000,105106940,6430,6430,6430,6430,0
|
|
20250327,162900,105106940,6430,6430,6430,6430,0
|
|
20250327,162800,105106940,6430,6430,6430,6430,0
|
|
20250327,162700,105106940,6430,6430,6430,6430,0
|
|
20250327,162600,105106940,6430,6430,6430,6430,0
|
|
20250327,162500,105106940,6430,6430,6430,6430,0
|
|
20250327,162400,105106940,6430,6430,6430,6430,0
|
|
20250327,162300,105106940,6430,6430,6430,6430,0
|
|
20250327,162200,105106940,6430,6430,6430,6430,0
|
|
20250327,162100,105106940,6430,6430,6430,6430,0
|
|
20250327,162000,105106940,6430,6430,6430,6430,0
|
|
20250327,161900,105106940,6430,6430,6430,6430,0
|
|
20250327,161800,105106940,6430,6430,6430,6430,0
|
|
20250327,161700,105106940,6430,6430,6430,6430,455
|
|
20250327,161600,105106940,6430,6430,6430,6430,0
|
|
20250327,161500,105106940,6430,6430,6430,6430,0
|
|
20250327,161400,105106940,6430,6430,6430,6430,0
|
|
20250327,161300,105106940,6430,6430,6430,6430,0
|
|
20250327,161200,105106940,6430,6430,6430,6430,0
|
|
20250327,161100,105106940,6430,6430,6430,6430,0
|
|
20250327,161000,105106940,6430,6430,6430,6430,0
|
|
20250327,160900,105106940,6430,6430,6430,6430,0
|
|
20250327,160800,105106940,6430,6430,6430,6430,0
|
|
20250327,160700,105106940,6430,6430,6430,6430,0
|
|
20250327,160600,105106940,6430,6430,6430,6430,0
|
|
20250327,160500,105106940,6430,6430,6430,6430,0
|
|
20250327,160400,105106940,6430,6430,6430,6430,0
|
|
20250327,160300,105106940,6430,6430,6430,6430,0
|
|
20250327,160200,105106940,6430,6430,6430,6430,0
|
|
20250327,160100,105106940,6430,6430,6430,6430,0
|
|
20250327,160000,105106940,6430,6430,6430,6430,0
|
|
20250327,155900,105106940,6430,6430,6430,6430,0
|
|
20250327,155800,105106940,6430,6430,6430,6430,0
|
|
20250327,155700,105106940,6430,6430,6430,6430,0
|
|
20250327,155600,105106940,6430,6430,6430,6430,0
|
|
20250327,155500,105106940,6430,6430,6430,6430,0
|
|
20250327,155400,105106940,6430,6430,6430,6430,0
|
|
20250327,155300,105106940,6430,6430,6430,6430,0
|
|
20250327,155200,105106940,6430,6430,6430,6430,0
|
|
20250327,155100,105106940,6430,6430,6430,6430,0
|
|
20250327,155000,105106940,6430,6430,6430,6430,0
|
|
20250327,154900,105106940,6430,6430,6430,6430,0
|
|
20250327,154800,105106940,6430,6430,6430,6430,0
|
|
20250327,154700,105106940,6430,6430,6430,6430,455
|
|
20250327,154600,105106940,6430,6430,6430,6430,0
|
|
20250327,154500,105106940,6430,6430,6430,6430,0
|
|
20250327,154400,105106940,6430,6430,6430,6430,0
|
|
20250327,154300,105106940,6430,6430,6430,6430,0
|
|
20250327,154200,105106940,6430,6430,6430,6430,0
|
|
20250327,154100,105106940,6430,6430,6430,6430,0
|
|
20250327,154000,105106940,6430,6430,6430,6430,0
|
|
20250327,153900,105106940,6430,6430,6430,6430,0
|
|
20250327,153800,105106940,6430,6430,6430,6430,0
|
|
20250327,153700,105106940,6430,6430,6430,6430,0
|
|
20250327,153600,105106940,6430,6430,6430,6430,0
|
|
20250327,153500,105106940,6430,6430,6430,6430,0
|
|
20250327,153400,105106940,6430,6430,6430,6430,0
|
|
20250327,153300,105106940,6430,6430,6430,6430,0
|
|
20250327,153200,105106940,6430,6430,6430,6430,0
|
|
20250327,153100,105106940,6430,6430,6430,6430,0
|
|
20250327,153000,105106940,6430,6430,6430,6430,455
|
|
20250327,152900,102181290,6500,6500,6500,6500,0
|
|
20250327,152800,102181290,6500,6500,6500,6500,0
|
|
20250327,152700,102181290,6500,6500,6500,6500,0
|
|
20250327,152600,102181290,6500,6500,6500,6500,0
|
|
20250327,152500,102181290,6500,6500,6500,6500,0
|
|
20250327,152400,102181290,6500,6500,6500,6500,0
|
|
20250327,152300,102181290,6500,6500,6500,6500,0
|
|
20250327,152200,102181290,6500,6500,6500,6500,0
|
|
20250327,152100,102181290,6500,6500,6500,6500,0
|
|
20250327,152000,102181290,6500,6500,6500,6500,0
|
|
20250327,151900,102181290,6500,6470,6500,6470,414
|
|
20250327,151800,99492030,6500,6460,6500,6460,726
|
|
20250327,151700,94785120,6460,6460,6460,6460,425
|
|
20250327,151600,92039620,6450,6450,6450,6420,772
|
|
20250327,151500,87062380,6440,6440,6440,6440,0
|
|
20250327,151400,87062380,6440,6440,6440,6440,20
|
|
20250327,151300,86933580,6440,6440,6440,6440,0
|
|
20250327,151200,86933580,6440,6440,6440,6440,0
|
|
20250327,151100,86933580,6440,6440,6440,6440,70
|
|
20250327,151000,86482780,6440,6440,6440,6440,0
|
|
20250327,150900,86482780,6440,6440,6440,6440,0
|
|
20250327,150800,86482780,6440,6420,6440,6420,251
|
|
20250327,150700,84868340,6420,6420,6420,6420,0
|
|
20250327,150600,84868340,6420,6420,6420,6420,0
|
|
20250327,150500,84868340,6420,6420,6420,6420,99
|
|
20250327,150400,84232760,6440,6440,6440,6440,78
|
|
20250327,150300,83730440,6440,6440,6440,6440,0
|
|
20250327,150200,83730440,6440,6440,6440,6440,1
|
|
20250327,150100,83724000,6460,6460,6460,6460,76
|
|
20250327,150000,83233040,6450,6450,6460,6450,14
|
|
20250327,145900,83142720,6450,6440,6450,6440,2
|
|
20250327,145800,83129830,6460,6460,6460,6460,0
|
|
20250327,145700,83129830,6460,6460,6460,6460,0
|
|
20250327,145600,83129830,6460,6440,6460,6440,10
|
|
20250327,145500,83065250,6440,6440,6440,6440,0
|
|
20250327,145400,83065250,6440,6440,6440,6440,0
|
|
20250327,145300,83065250,6440,6440,6440,6440,0
|
|
20250327,145200,83065250,6440,6440,6440,6440,0
|
|
20250327,145100,83065250,6440,6440,6440,6440,0
|
|
20250327,145000,83065250,6440,6440,6440,6440,0
|
|
20250327,144900,83065250,6440,6440,6440,6440,15
|
|
20250327,144800,82968650,6420,6420,6420,6420,0
|
|
20250327,144700,82968650,6420,6420,6420,6420,0
|
|
20250327,144600,82968650,6420,6420,6420,6420,0
|
|
20250327,144500,82968650,6420,6420,6420,6420,0
|
|
20250327,144400,82968650,6420,6420,6420,6420,0
|
|
20250327,144300,82968650,6420,6420,6420,6420,0
|
|
20250327,144200,82968650,6420,6420,6420,6420,0
|
|
20250327,144100,82968650,6420,6420,6420,6420,0
|
|
20250327,144000,82968650,6420,6420,6420,6420,0
|
|
20250327,143900,82968650,6420,6420,6420,6420,0
|
|
20250327,143800,82968650,6420,6420,6420,6420,0
|
|
20250327,143700,82968650,6420,6420,6420,6420,0
|
|
20250327,143600,82968650,6420,6420,6420,6420,0
|
|
20250327,143500,82968650,6420,6420,6420,6420,0
|
|
20250327,143400,82968650,6420,6420,6420,6420,0
|
|
20250327,143300,82968650,6420,6420,6420,6420,0
|
|
20250327,143200,82968650,6420,6420,6420,6420,0
|
|
20250327,143100,82968650,6420,6420,6420,6420,0
|
|
20250327,143000,82968650,6420,6420,6420,6420,0
|
|
20250327,142900,82968650,6420,6420,6420,6420,0
|
|
20250327,142800,82968650,6420,6420,6420,6420,0
|
|
20250327,142700,82968650,6420,6420,6420,6420,0
|
|
20250327,142600,82968650,6420,6420,6420,6420,0
|
|
20250327,142500,82968650,6420,6420,6420,6420,0
|
|
20250327,142400,82968650,6420,6420,6420,6420,0
|
|
20250327,142300,82968650,6420,6420,6420,6420,0
|
|
20250327,142200,82968650,6420,6420,6420,6420,0
|
|
20250327,142100,82968650,6420,6420,6420,6420,0
|
|
20250327,142000,82968650,6420,6420,6420,6420,0
|
|
20250327,141900,82968650,6420,6420,6420,6420,0
|
|
20250327,141800,82968650,6420,6420,6420,6420,27
|
|
20250327,141700,82795310,6470,6470,6470,6470,0
|
|
20250327,141600,82795310,6470,6470,6470,6470,0
|
|
20250327,141500,82795310,6470,6470,6470,6470,0
|
|
20250327,141400,82795310,6470,6470,6470,6470,0
|
|
20250327,141300,82795310,6470,6470,6470,6470,0
|
|
20250327,141200,82795310,6470,6470,6470,6470,0
|
|
20250327,141100,82795310,6470,6470,6470,6470,0
|
|
20250327,141000,82795310,6470,6450,6470,6450,367
|
|
20250327,140900,80420840,6440,6440,6440,6440,0
|
|
20250327,140800,80420840,6440,6430,6480,6430,502
|
|
20250327,140700,77169120,6410,6430,6430,6410,51
|
|
20250327,140600,76841660,6440,6440,6440,6440,0
|
|
20250327,140500,76841660,6440,6440,6440,6440,20
|
|
20250327,140400,76712860,6440,6440,6440,6440,10
|
|
20250327,140300,76648460,6490,6490,6490,6490,0
|
|
20250327,140200,76648460,6490,6490,6490,6490,0
|
|
20250327,140100,76648460,6490,6450,6490,6450,1000
|
|
20250327,140000,70162320,6480,6480,6480,6480,0
|
|
20250327,135900,70162320,6480,6480,6480,6480,0
|
|
20250327,135800,70162320,6480,6410,6480,6410,500
|
|
20250327,135700,66928390,6410,6420,6420,6410,5
|
|
20250327,135600,66896330,6440,6440,6440,6440,0
|
|
20250327,135500,66896330,6440,6440,6440,6440,7
|
|
20250327,135400,66851250,6460,6460,6460,6460,0
|
|
20250327,135300,66851250,6460,6460,6460,6460,0
|
|
20250327,135200,66851250,6460,6460,6460,6460,0
|
|
20250327,135100,66851250,6460,6460,6460,6460,0
|
|
20250327,135000,66851250,6460,6460,6460,6460,0
|
|
20250327,134900,66851250,6460,6420,6460,6420,79
|
|
20250327,134800,66342600,6410,6420,6420,6410,5
|
|
20250327,134700,66310520,6420,6420,6420,6420,0
|
|
20250327,134600,66310520,6420,6420,6420,6420,2
|
|
20250327,134500,66297680,6420,6420,6420,6420,0
|
|
20250327,134400,66297680,6420,6420,6420,6420,0
|
|
20250327,134300,66297680,6420,6420,6420,6420,0
|
|
20250327,134200,66297680,6420,6420,6420,6420,0
|
|
20250327,134100,66297680,6420,6420,6420,6420,0
|
|
20250327,134000,66297680,6420,6420,6420,6420,0
|
|
20250327,133900,66297680,6420,6420,6420,6420,0
|
|
20250327,133800,66297680,6420,6420,6420,6420,0
|
|
20250327,133700,66297680,6420,6420,6420,6420,0
|
|
20250327,133600,66297680,6420,6420,6420,6420,8
|
|
20250327,133500,66246320,6420,6420,6420,6420,0
|
|
20250327,133400,66246320,6420,6420,6420,6420,0
|
|
20250327,133300,66246320,6420,6420,6420,6420,0
|
|
20250327,133200,66246320,6420,6420,6420,6420,13
|
|
20250327,133100,66162860,6410,6410,6410,6410,0
|
|
20250327,133000,66162860,6410,6410,6410,6410,0
|
|
20250327,132900,66162860,6410,6410,6410,6410,0
|
|
20250327,132800,66162860,6410,6410,6410,6410,0
|
|
20250327,132700,66162860,6410,6410,6410,6410,0
|
|
20250327,132600,66162860,6410,6410,6410,6410,10
|
|
20250327,132500,66098760,6410,6410,6410,6410,0
|
|
20250327,132400,66098760,6410,6410,6410,6410,0
|
|
20250327,132300,66098760,6410,6410,6410,6410,0
|
|
20250327,132200,66098760,6410,6410,6410,6410,0
|
|
20250327,132100,66098760,6410,6410,6410,6410,1
|
|
20250327,132000,66092350,6390,6390,6390,6390,0
|
|
20250327,131900,66092350,6390,6390,6390,6390,0
|
|
20250327,131800,66092350,6390,6390,6390,6390,0
|
|
20250327,131700,66092350,6390,6390,6390,6390,12
|
|
20250327,131600,66015670,6420,6420,6420,6420,0
|
|
20250327,131500,66015670,6420,6420,6420,6420,0
|
|
20250327,131400,66015670,6420,6420,6420,6420,0
|
|
20250327,131300,66015670,6420,6420,6420,6420,0
|
|
20250327,131200,66015670,6420,6420,6420,6420,0
|
|
20250327,131100,66015670,6420,6420,6420,6420,0
|
|
20250327,131000,66015670,6420,6420,6420,6420,270
|
|
20250327,130900,64282270,6420,6420,6420,6420,50
|
|
20250327,130800,63961270,6420,6420,6420,6420,0
|
|
20250327,130700,63961270,6420,6420,6420,6420,0
|
|
20250327,130600,63961270,6420,6420,6420,6420,0
|
|
20250327,130500,63961270,6420,6390,6420,6390,964
|
|
20250327,130400,57777310,6390,6390,6390,6390,0
|
|
20250327,130300,57777310,6390,6390,6390,6390,0
|
|
20250327,130200,57777310,6390,6390,6390,6390,0
|
|
20250327,130100,57777310,6390,6390,6390,6390,34
|
|
20250327,130000,57560050,6390,6400,6400,6390,709
|
|
20250327,125900,53024010,6400,6400,6400,6400,0
|
|
20250327,125800,53024010,6400,6400,6400,6400,5
|
|
20250327,125700,52992010,6400,6400,6400,6400,0
|
|
20250327,125600,52992010,6400,6400,6400,6400,0
|
|
20250327,125500,52992010,6400,6400,6400,6400,4
|
|
20250327,125400,52966410,6400,6400,6400,6400,0
|
|
20250327,125300,52966410,6400,6400,6400,6400,0
|
|
20250327,125200,52966410,6400,6400,6400,6400,0
|
|
20250327,125100,52966410,6400,6400,6400,6400,0
|
|
20250327,125000,52966410,6400,6400,6400,6400,0
|
|
20250327,124900,52966410,6400,6400,6400,6400,120
|
|
20250327,124800,52198410,6400,6400,6400,6400,0
|
|
20250327,124700,52198410,6400,6400,6400,6400,400
|
|
20250327,124600,49638410,6400,6410,6410,6400,480
|
|
20250327,124500,46566160,6410,6410,6410,6410,0
|
|
20250327,124400,46566160,6410,6410,6410,6410,0
|
|
20250327,124300,46566160,6410,6410,6410,6410,0
|
|
20250327,124200,46566160,6410,6410,6410,6410,0
|
|
20250327,124100,46566160,6410,6410,6410,6410,100
|
|
20250327,124000,45925160,6420,6420,6420,6420,0
|
|
20250327,123900,45925160,6420,6420,6420,6420,0
|
|
20250327,123800,45925160,6420,6420,6420,6420,0
|
|
20250327,123700,45925160,6420,6420,6420,6420,0
|
|
20250327,123600,45925160,6420,6420,6420,6420,0
|
|
20250327,123500,45925160,6420,6420,6420,6420,25
|
|
20250327,123400,45764660,6420,6420,6420,6420,0
|
|
20250327,123300,45764660,6420,6420,6420,6420,0
|
|
20250327,123200,45764660,6420,6420,6420,6420,0
|
|
20250327,123100,45764660,6420,6420,6420,6420,0
|
|
20250327,123000,45764660,6420,6420,6420,6420,0
|
|
20250327,122900,45764660,6420,6420,6420,6420,0
|
|
20250327,122800,45764660,6420,6420,6420,6420,0
|
|
20250327,122700,45764660,6420,6420,6420,6420,71
|
|
20250327,122600,45308840,6420,6430,6430,6420,589
|
|
20250327,122500,41527450,6450,6450,6450,6450,0
|
|
20250327,122400,41527450,6450,6450,6450,6450,0
|
|
20250327,122300,41527450,6450,6450,6450,6450,0
|
|
20250327,122200,41527450,6450,6450,6450,6450,0
|
|
20250327,122100,41527450,6450,6450,6450,6450,0
|
|
20250327,122000,41527450,6450,6450,6450,6450,0
|
|
20250327,121900,41527450,6450,6450,6450,6450,0
|
|
20250327,121800,41527450,6450,6450,6450,6450,0
|
|
20250327,121700,41527450,6450,6450,6450,6450,0
|
|
20250327,121600,41527450,6450,6450,6450,6450,0
|
|
20250327,121500,41527450,6450,6450,6450,6450,0
|
|
20250327,121400,41527450,6450,6450,6450,6450,0
|
|
20250327,121300,41527450,6450,6450,6450,6450,0
|
|
20250327,121200,41527450,6450,6450,6450,6450,0
|
|
20250327,121100,41527450,6450,6450,6450,6450,0
|
|
20250327,121000,41527450,6450,6450,6450,6450,0
|
|
20250327,120900,41527450,6450,6450,6450,6450,0
|
|
20250327,120800,41527450,6450,6450,6450,6450,5
|
|
20250327,120700,41495200,6450,6450,6450,6450,15
|
|
20250327,120600,41398450,6450,6440,6450,6440,24
|
|
20250327,120500,41243860,6440,6440,6440,6440,24
|
|
20250327,120400,41089300,6440,6440,6440,6440,6
|
|
20250327,120300,41050660,6420,6420,6420,6420,0
|
|
20250327,120200,41050660,6420,6420,6420,6420,0
|
|
20250327,120100,41050660,6420,6420,6420,6420,0
|
|
20250327,120000,41050660,6420,6420,6420,6420,0
|
|
20250327,115900,41050660,6420,6420,6420,6420,0
|
|
20250327,115800,41050660,6420,6420,6420,6420,0
|
|
20250327,115700,41050660,6420,6420,6420,6420,0
|
|
20250327,115600,41050660,6420,6420,6420,6420,0
|
|
20250327,115500,41050660,6420,6420,6420,6420,0
|
|
20250327,115400,41050660,6420,6420,6420,6420,0
|
|
20250327,115300,41050660,6420,6420,6420,6420,38
|
|
20250327,115200,40806700,6440,6440,6440,6440,0
|
|
20250327,115100,40806700,6440,6440,6440,6440,0
|
|
20250327,115000,40806700,6440,6440,6440,6440,0
|
|
20250327,114900,40806700,6440,6440,6440,6440,1
|
|
20250327,114800,40800260,6440,6440,6440,6440,0
|
|
20250327,114700,40800260,6440,6430,6440,6430,90
|
|
20250327,114600,40220770,6420,6410,6420,6410,17
|
|
20250327,114500,40111700,6420,6420,6420,6420,0
|
|
20250327,114400,40111700,6420,6420,6420,6420,0
|
|
20250327,114300,40111700,6420,6420,6420,6420,102
|
|
20250327,114200,39456860,6420,6420,6420,6420,0
|
|
20250327,114100,39456860,6420,6420,6420,6420,0
|
|
20250327,114000,39456860,6420,6420,6420,6420,0
|
|
20250327,113900,39456860,6420,6420,6420,6420,0
|
|
20250327,113800,39456860,6420,6420,6420,6420,0
|
|
20250327,113700,39456860,6420,6420,6420,6420,0
|
|
20250327,113600,39456860,6420,6420,6420,6420,0
|
|
20250327,113500,39456860,6420,6430,6430,6420,4
|
|
20250327,113400,39431150,6450,6450,6450,6450,0
|
|
20250327,113300,39431150,6450,6450,6450,6450,0
|
|
20250327,113200,39431150,6450,6450,6450,6450,0
|
|
20250327,113100,39431150,6450,6450,6450,6450,0
|
|
20250327,113000,39431150,6450,6450,6450,6450,0
|
|
20250327,112900,39431150,6450,6450,6450,6450,0
|
|
20250327,112800,39431150,6450,6450,6450,6450,0
|
|
20250327,112700,39431150,6450,6450,6450,6450,0
|
|
20250327,112600,39431150,6450,6450,6450,6450,0
|
|
20250327,112500,39431150,6450,6450,6450,6450,0
|
|
20250327,112400,39431150,6450,6450,6450,6450,0
|
|
20250327,112300,39431150,6450,6450,6450,6450,0
|
|
20250327,112200,39431150,6450,6450,6450,6450,0
|
|
20250327,112100,39431150,6450,6450,6450,6450,0
|
|
20250327,112000,39431150,6450,6450,6450,6450,0
|
|
20250327,111900,39431150,6450,6450,6450,6450,0
|
|
20250327,111800,39431150,6450,6450,6450,6450,0
|
|
20250327,111700,39431150,6450,6450,6450,6450,0
|
|
20250327,111600,39431150,6450,6450,6450,6450,0
|
|
20250327,111500,39431150,6450,6450,6450,6450,0
|
|
20250327,111400,39431150,6450,6450,6450,6450,0
|
|
20250327,111300,39431150,6450,6450,6450,6450,0
|
|
20250327,111200,39431150,6450,6450,6450,6450,0
|
|
20250327,111100,39431150,6450,6450,6450,6450,0
|
|
20250327,111000,39431150,6450,6450,6450,6450,0
|
|
20250327,110900,39431150,6450,6450,6450,6450,0
|
|
20250327,110800,39431150,6450,6450,6450,6450,0
|
|
20250327,110700,39431150,6450,6450,6450,6450,0
|
|
20250327,110600,39431150,6450,6450,6450,6450,0
|
|
20250327,110500,39431150,6450,6450,6450,6450,0
|
|
20250327,110400,39431150,6450,6450,6450,6450,0
|
|
20250327,110300,39431150,6450,6450,6450,6450,0
|
|
20250327,110200,39431150,6450,6450,6450,6450,0
|
|
20250327,110100,39431150,6450,6450,6450,6450,0
|
|
20250327,110000,39431150,6450,6450,6450,6450,0
|
|
20250327,105900,39431150,6450,6450,6450,6450,0
|
|
20250327,105800,39431150,6450,6450,6450,6450,0
|
|
20250327,105700,39431150,6450,6450,6450,6450,0
|
|
20250327,105600,39431150,6450,6450,6450,6450,0
|
|
20250327,105500,39431150,6450,6450,6450,6450,0
|
|
20250327,105400,39431150,6450,6450,6450,6450,0
|
|
20250327,105300,39431150,6450,6480,6480,6430,401
|
|
20250327,105200,36847810,6480,6430,6480,6430,46
|
|
20250327,105100,36549790,6480,6480,6480,6480,0
|
|
20250327,105000,36549790,6480,6480,6480,6480,0
|
|
20250327,104900,36549790,6480,6480,6480,6480,0
|
|
20250327,104800,36549790,6480,6480,6480,6480,0
|
|
20250327,104700,36549790,6480,6480,6480,6480,0
|
|
20250327,104600,36549790,6480,6480,6480,6480,0
|
|
20250327,104500,36549790,6480,6480,6480,6480,0
|
|
20250327,104400,36549790,6480,6480,6480,6480,0
|
|
20250327,104300,36549790,6480,6480,6480,6480,0
|
|
20250327,104200,36549790,6480,6480,6480,6480,0
|
|
20250327,104100,36549790,6480,6480,6480,6480,0
|
|
20250327,104000,36549790,6480,6480,6480,6480,1
|
|
20250327,103900,36543310,6430,6430,6430,6430,0
|
|
20250327,103800,36543310,6430,6430,6430,6430,1
|
|
20250327,103700,36536880,6470,6470,6470,6470,0
|
|
20250327,103600,36536880,6470,6470,6470,6470,0
|
|
20250327,103500,36536880,6470,6470,6470,6470,0
|
|
20250327,103400,36536880,6470,6450,6470,6450,20
|
|
20250327,103300,36407600,6450,6450,6450,6450,0
|
|
20250327,103200,36407600,6450,6440,6450,6440,27
|
|
20250327,103100,36233650,6440,6440,6440,6440,0
|
|
20250327,103000,36233650,6440,6440,6440,6440,0
|
|
20250327,102900,36233650,6440,6440,6440,6440,0
|
|
20250327,102800,36233650,6440,6440,6440,6440,0
|
|
20250327,102700,36233650,6440,6440,6440,6440,0
|
|
20250327,102600,36233650,6440,6450,6450,6440,45
|
|
20250327,102500,35943820,6460,6460,6460,6460,0
|
|
20250327,102400,35943820,6460,6460,6460,6460,1
|
|
20250327,102300,35937360,6460,6460,6460,6460,3
|
|
20250327,102200,35917980,6460,6460,6460,6460,0
|
|
20250327,102100,35917980,6460,6460,6460,6460,0
|
|
20250327,102000,35917980,6460,6460,6460,6460,0
|
|
20250327,101900,35917980,6460,6460,6460,6460,1
|
|
20250327,101800,35911520,6450,6450,6450,6450,0
|
|
20250327,101700,35911520,6450,6450,6450,6450,0
|
|
20250327,101600,35911520,6450,6450,6450,6450,0
|
|
20250327,101500,35911520,6450,6450,6450,6450,0
|
|
20250327,101400,35911520,6450,6450,6450,6450,0
|
|
20250327,101300,35911520,6450,6450,6450,6450,0
|
|
20250327,101200,35911520,6450,6450,6450,6450,0
|
|
20250327,101100,35911520,6450,6450,6450,6450,0
|
|
20250327,101000,35911520,6450,6450,6450,6450,0
|
|
20250327,100900,35911520,6450,6450,6450,6450,1
|
|
20250327,100800,35905070,6450,6450,6450,6450,0
|
|
20250327,100700,35905070,6450,6450,6450,6450,0
|
|
20250327,100600,35905070,6450,6450,6450,6450,0
|
|
20250327,100500,35905070,6450,6450,6450,6450,190
|
|
20250327,100400,34679570,6450,6450,6450,6450,0
|
|
20250327,100300,34679570,6450,6450,6450,6450,5
|
|
20250327,100200,34647320,6520,6520,6520,6520,0
|
|
20250327,100100,34647320,6520,6460,6520,6460,501
|
|
20250327,100000,31383240,6440,6440,6440,6440,63
|
|
20250327,095900,30977520,6440,6440,6440,6410,2680
|
|
20250327,095800,13782820,6450,6450,6450,6450,0
|
|
20250327,095700,13782820,6450,6450,6450,6450,0
|
|
20250327,095600,13782820,6450,6450,6450,6450,0
|
|
20250327,095500,13782820,6450,6450,6450,6450,0
|
|
20250327,095400,13782820,6450,6450,6450,6450,0
|
|
20250327,095300,13782820,6450,6450,6450,6450,62
|
|
20250327,095200,13382920,6460,6460,6460,6460,42
|
|
20250327,095100,13111600,6460,6460,6460,6460,30
|
|
20250327,095000,12917800,6460,6460,6460,6460,0
|
|
20250327,094900,12917800,6460,6460,6460,6460,0
|
|
20250327,094800,12917800,6460,6460,6460,6460,0
|
|
20250327,094700,12917800,6460,6460,6460,6460,0
|
|
20250327,094600,12917800,6460,6460,6460,6460,28
|
|
20250327,094500,12736920,6460,6460,6460,6460,1
|
|
20250327,094400,12730460,6440,6460,6460,6440,22
|
|
20250327,094300,12588740,6460,6460,6460,6440,253
|
|
20250327,094200,10958400,6490,6490,6490,6490,0
|
|
20250327,094100,10958400,6490,6490,6490,6490,0
|
|
20250327,094000,10958400,6490,6480,6490,6480,2
|
|
20250327,093900,10945430,6440,6440,6440,6440,0
|
|
20250327,093800,10945430,6440,6440,6440,6440,0
|
|
20250327,093700,10945430,6440,6440,6440,6440,0
|
|
20250327,093600,10945430,6440,6440,6450,6440,30
|
|
20250327,093500,10752130,6440,6440,6440,6440,85
|
|
20250327,093400,10204730,6480,6450,6480,6450,67
|
|
20250327,093300,9772280,6450,6450,6450,6450,0
|
|
20250327,093200,9772280,6450,6450,6450,6450,0
|
|
20250327,093100,9772280,6450,6450,6450,6450,0
|
|
20250327,093000,9772280,6450,6460,6460,6450,496
|
|
20250327,092900,6572830,6490,6490,6490,6490,0
|
|
20250327,092800,6572830,6490,6490,6490,6490,0
|
|
20250327,092700,6572830,6490,6490,6490,6490,0
|
|
20250327,092600,6572830,6490,6490,6490,6490,1
|
|
20250327,092500,6566340,6460,6460,6460,6460,0
|
|
20250327,092400,6566340,6460,6460,6460,6460,0
|
|
20250327,092300,6566340,6460,6460,6460,6460,0
|
|
20250327,092200,6566340,6460,6460,6460,6460,0
|
|
20250327,092100,6566340,6460,6460,6460,6460,0
|
|
20250327,092000,6566340,6460,6460,6460,6460,288
|
|
20250327,091900,4705860,6440,6460,6460,6440,457
|
|
20250327,091800,1757140,6470,6470,6470,6470,12
|
|
20250327,091700,1679500,6500,6500,6500,6500,51
|
|
20250327,091600,1348000,6460,6460,6460,6460,0
|
|
20250327,091500,1348000,6460,6460,6460,6460,0
|
|
20250327,091400,1348000,6460,6460,6460,6460,0
|
|
20250327,091300,1348000,6460,6460,6460,6460,0
|
|
20250327,091200,1348000,6460,6460,6460,6460,0
|
|
20250327,091100,1348000,6460,6460,6460,6460,0
|
|
20250327,091000,1348000,6460,6460,6460,6460,0
|
|
20250327,090900,1348000,6460,6460,6460,6460,0
|
|
20250327,090800,1348000,6460,6460,6460,6460,8
|
|
20250327,090700,1296320,6500,6500,6500,6500,0
|
|
20250327,090600,1296320,6500,6500,6500,6500,0
|
|
20250327,090500,1296320,6500,6500,6500,6500,2
|
|
20250327,090400,1283320,6460,6460,6460,6460,12
|
|
20250327,090300,1205800,6470,6470,6470,6470,0
|
|
20250327,090200,1205800,6470,6470,6470,6470,0
|
|
20250327,090100,1205800,6470,6480,6480,6470,107
|
|
20250327,090000,513480,6490,6500,6500,6490,79
|