674 lines
31 KiB
CSV
674 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250327,201100,41246420,6180,6180,6180,6180,101
|
|
20250327,201000,41246420,6180,6180,6180,6180,0
|
|
20250327,200900,41246420,6180,6180,6180,6180,0
|
|
20250327,200800,41246420,6180,6180,6180,6180,0
|
|
20250327,200700,41246420,6180,6180,6180,6180,0
|
|
20250327,200600,41246420,6180,6180,6180,6180,0
|
|
20250327,200500,41246420,6180,6180,6180,6180,0
|
|
20250327,200400,41246420,6180,6180,6180,6180,0
|
|
20250327,200300,41246420,6180,6180,6180,6180,0
|
|
20250327,200200,41246420,6180,6180,6180,6180,0
|
|
20250327,200100,41246420,6180,6180,6180,6180,0
|
|
20250327,200000,41246420,6180,6180,6180,6180,0
|
|
20250327,195900,41246420,6180,6180,6180,6180,0
|
|
20250327,195800,41246420,6180,6180,6180,6180,0
|
|
20250327,195700,41246420,6180,6180,6180,6180,0
|
|
20250327,195600,41246420,6180,6180,6180,6180,0
|
|
20250327,195500,41246420,6180,6180,6180,6180,0
|
|
20250327,195400,41246420,6180,6180,6180,6180,0
|
|
20250327,195300,41246420,6180,6180,6180,6180,0
|
|
20250327,195200,41246420,6180,6180,6180,6180,0
|
|
20250327,195100,41246420,6180,6180,6180,6180,0
|
|
20250327,195000,41246420,6180,6180,6180,6180,0
|
|
20250327,194900,41246420,6180,6180,6180,6180,0
|
|
20250327,194800,41246420,6180,6180,6180,6180,0
|
|
20250327,194700,41246420,6180,6180,6180,6180,0
|
|
20250327,194600,41246420,6180,6180,6180,6180,0
|
|
20250327,194500,41246420,6180,6180,6180,6180,0
|
|
20250327,194400,41246420,6180,6180,6180,6180,0
|
|
20250327,194300,41246420,6180,6180,6180,6180,0
|
|
20250327,194200,41246420,6180,6180,6180,6180,0
|
|
20250327,194100,41246420,6180,6180,6180,6180,101
|
|
20250327,194000,41246420,6180,6180,6180,6180,0
|
|
20250327,193900,41246420,6180,6180,6180,6180,0
|
|
20250327,193800,41246420,6180,6180,6180,6180,0
|
|
20250327,193700,41246420,6180,6180,6180,6180,0
|
|
20250327,193600,41246420,6180,6180,6180,6180,0
|
|
20250327,193500,41246420,6180,6180,6180,6180,0
|
|
20250327,193400,41246420,6180,6180,6180,6180,0
|
|
20250327,193300,41246420,6180,6180,6180,6180,0
|
|
20250327,193200,41246420,6180,6180,6180,6180,0
|
|
20250327,193100,41246420,6180,6180,6180,6180,0
|
|
20250327,193000,41246420,6180,6180,6180,6180,0
|
|
20250327,192900,41246420,6180,6180,6180,6180,0
|
|
20250327,192800,41246420,6180,6180,6180,6180,0
|
|
20250327,192700,41246420,6180,6180,6180,6180,0
|
|
20250327,192600,41246420,6180,6180,6180,6180,0
|
|
20250327,192500,41246420,6180,6180,6180,6180,0
|
|
20250327,192400,41246420,6180,6180,6180,6180,0
|
|
20250327,192300,41246420,6180,6180,6180,6180,0
|
|
20250327,192200,41246420,6180,6180,6180,6180,0
|
|
20250327,192100,41246420,6180,6180,6180,6180,0
|
|
20250327,192000,41246420,6180,6180,6180,6180,0
|
|
20250327,191900,41246420,6180,6180,6180,6180,0
|
|
20250327,191800,41246420,6180,6180,6180,6180,0
|
|
20250327,191700,41246420,6180,6180,6180,6180,0
|
|
20250327,191600,41246420,6180,6180,6180,6180,0
|
|
20250327,191500,41246420,6180,6180,6180,6180,0
|
|
20250327,191400,41246420,6180,6180,6180,6180,0
|
|
20250327,191300,41246420,6180,6180,6180,6180,0
|
|
20250327,191200,41246420,6180,6180,6180,6180,0
|
|
20250327,191100,41246420,6180,6180,6180,6180,101
|
|
20250327,191000,41246420,6180,6180,6180,6180,0
|
|
20250327,190900,41246420,6180,6180,6180,6180,0
|
|
20250327,190800,41246420,6180,6180,6180,6180,0
|
|
20250327,190700,41246420,6180,6180,6180,6180,0
|
|
20250327,190600,41246420,6180,6180,6180,6180,0
|
|
20250327,190500,41246420,6180,6180,6180,6180,0
|
|
20250327,190400,41246420,6180,6180,6180,6180,0
|
|
20250327,190300,41246420,6180,6180,6180,6180,0
|
|
20250327,190200,41246420,6180,6180,6180,6180,0
|
|
20250327,190100,41246420,6180,6180,6180,6180,0
|
|
20250327,190000,41246420,6180,6180,6180,6180,0
|
|
20250327,185900,41246420,6180,6180,6180,6180,0
|
|
20250327,185800,41246420,6180,6180,6180,6180,0
|
|
20250327,185700,41246420,6180,6180,6180,6180,0
|
|
20250327,185600,41246420,6180,6180,6180,6180,0
|
|
20250327,185500,41246420,6180,6180,6180,6180,0
|
|
20250327,185400,41246420,6180,6180,6180,6180,0
|
|
20250327,185300,41246420,6180,6180,6180,6180,0
|
|
20250327,185200,41246420,6180,6180,6180,6180,0
|
|
20250327,185100,41246420,6180,6180,6180,6180,0
|
|
20250327,185000,41246420,6180,6180,6180,6180,0
|
|
20250327,184900,41246420,6180,6180,6180,6180,0
|
|
20250327,184800,41246420,6180,6180,6180,6180,0
|
|
20250327,184700,41246420,6180,6180,6180,6180,0
|
|
20250327,184600,41246420,6180,6180,6180,6180,0
|
|
20250327,184500,41246420,6180,6180,6180,6180,0
|
|
20250327,184400,41246420,6180,6180,6180,6180,0
|
|
20250327,184300,41246420,6180,6180,6180,6180,0
|
|
20250327,184200,41246420,6180,6180,6180,6180,0
|
|
20250327,184100,41246420,6180,6180,6180,6180,101
|
|
20250327,184000,41246420,6180,6180,6180,6180,0
|
|
20250327,183900,41246420,6180,6180,6180,6180,0
|
|
20250327,183800,41246420,6180,6180,6180,6180,0
|
|
20250327,183700,41246420,6180,6180,6180,6180,0
|
|
20250327,183600,41246420,6180,6180,6180,6180,0
|
|
20250327,183500,41246420,6180,6180,6180,6180,0
|
|
20250327,183400,41246420,6180,6180,6180,6180,0
|
|
20250327,183300,41246420,6180,6180,6180,6180,0
|
|
20250327,183200,41246420,6180,6180,6180,6180,0
|
|
20250327,183100,41246420,6180,6180,6180,6180,0
|
|
20250327,183000,41246420,6180,6180,6180,6180,0
|
|
20250327,182900,41246420,6180,6180,6180,6180,0
|
|
20250327,182800,41246420,6180,6180,6180,6180,0
|
|
20250327,182700,41246420,6180,6180,6180,6180,0
|
|
20250327,182600,41246420,6180,6180,6180,6180,0
|
|
20250327,182500,41246420,6180,6180,6180,6180,0
|
|
20250327,182400,41246420,6180,6180,6180,6180,0
|
|
20250327,182300,41246420,6180,6180,6180,6180,0
|
|
20250327,182200,41246420,6180,6180,6180,6180,0
|
|
20250327,182100,41246420,6180,6180,6180,6180,0
|
|
20250327,182000,41246420,6180,6180,6180,6180,0
|
|
20250327,181900,41246420,6180,6180,6180,6180,0
|
|
20250327,181800,41246420,6180,6180,6180,6180,0
|
|
20250327,181700,41246420,6180,6180,6180,6180,0
|
|
20250327,181600,41246420,6180,6180,6180,6180,0
|
|
20250327,181500,41246420,6180,6180,6180,6180,0
|
|
20250327,181400,41246420,6180,6180,6180,6180,0
|
|
20250327,181300,41246420,6180,6180,6180,6180,0
|
|
20250327,181200,41246420,6180,6180,6180,6180,0
|
|
20250327,181100,41246420,6180,6180,6180,6180,101
|
|
20250327,181000,41246420,6180,6180,6180,6180,0
|
|
20250327,180900,41246420,6180,6180,6180,6180,0
|
|
20250327,180800,41246420,6180,6180,6180,6180,0
|
|
20250327,180700,41246420,6180,6180,6180,6180,0
|
|
20250327,180600,41246420,6180,6180,6180,6180,0
|
|
20250327,180500,41246420,6180,6180,6180,6180,0
|
|
20250327,180400,41246420,6180,6180,6180,6180,0
|
|
20250327,180300,41246420,6180,6180,6180,6180,0
|
|
20250327,180200,41246420,6180,6180,6180,6180,0
|
|
20250327,180100,41246420,6180,6180,6180,6180,0
|
|
20250327,180000,41246420,6180,6180,6180,6180,0
|
|
20250327,175900,41246420,6180,6180,6180,6180,0
|
|
20250327,175800,41246420,6180,6180,6180,6180,0
|
|
20250327,175700,41246420,6180,6180,6180,6180,0
|
|
20250327,175600,41246420,6180,6180,6180,6180,0
|
|
20250327,175500,41246420,6180,6180,6180,6180,0
|
|
20250327,175400,41246420,6180,6180,6180,6180,0
|
|
20250327,175300,41246420,6180,6180,6180,6180,0
|
|
20250327,175200,41246420,6180,6180,6180,6180,0
|
|
20250327,175100,41246420,6180,6180,6180,6180,0
|
|
20250327,175000,41246420,6180,6180,6180,6180,0
|
|
20250327,174900,41246420,6180,6180,6180,6180,0
|
|
20250327,174800,41246420,6180,6180,6180,6180,0
|
|
20250327,174700,41246420,6180,6180,6180,6180,0
|
|
20250327,174600,41246420,6180,6180,6180,6180,0
|
|
20250327,174500,41246420,6180,6180,6180,6180,0
|
|
20250327,174400,41246420,6180,6180,6180,6180,0
|
|
20250327,174300,41246420,6180,6180,6180,6180,0
|
|
20250327,174200,41246420,6180,6180,6180,6180,0
|
|
20250327,174100,41246420,6180,6180,6180,6180,101
|
|
20250327,174000,41246420,6180,6180,6180,6180,0
|
|
20250327,173900,41246420,6180,6180,6180,6180,0
|
|
20250327,173800,41246420,6180,6180,6180,6180,0
|
|
20250327,173700,41246420,6180,6180,6180,6180,0
|
|
20250327,173600,41246420,6180,6180,6180,6180,0
|
|
20250327,173500,41246420,6180,6180,6180,6180,0
|
|
20250327,173400,41246420,6180,6180,6180,6180,0
|
|
20250327,173300,41246420,6180,6180,6180,6180,0
|
|
20250327,173200,41246420,6180,6180,6180,6180,0
|
|
20250327,173100,41246420,6180,6180,6180,6180,0
|
|
20250327,173000,41246420,6180,6180,6180,6180,0
|
|
20250327,172900,41246420,6180,6180,6180,6180,0
|
|
20250327,172800,41246420,6180,6180,6180,6180,0
|
|
20250327,172700,41246420,6180,6180,6180,6180,0
|
|
20250327,172600,41246420,6180,6180,6180,6180,0
|
|
20250327,172500,41246420,6180,6180,6180,6180,0
|
|
20250327,172400,41246420,6180,6180,6180,6180,0
|
|
20250327,172300,41246420,6180,6180,6180,6180,0
|
|
20250327,172200,41246420,6180,6180,6180,6180,0
|
|
20250327,172100,41246420,6180,6180,6180,6180,0
|
|
20250327,172000,41246420,6180,6180,6180,6180,0
|
|
20250327,171900,41246420,6180,6180,6180,6180,0
|
|
20250327,171800,41246420,6180,6180,6180,6180,0
|
|
20250327,171700,41246420,6180,6180,6180,6180,0
|
|
20250327,171600,41246420,6180,6180,6180,6180,0
|
|
20250327,171500,41246420,6180,6180,6180,6180,0
|
|
20250327,171400,41246420,6180,6180,6180,6180,0
|
|
20250327,171300,41246420,6180,6180,6180,6180,0
|
|
20250327,171200,41246420,6180,6180,6180,6180,0
|
|
20250327,171100,41246420,6180,6180,6180,6180,101
|
|
20250327,171000,41246420,6180,6180,6180,6180,0
|
|
20250327,170900,41246420,6180,6180,6180,6180,0
|
|
20250327,170800,41246420,6180,6180,6180,6180,0
|
|
20250327,170700,41246420,6180,6180,6180,6180,0
|
|
20250327,170600,41246420,6180,6180,6180,6180,0
|
|
20250327,170500,41246420,6180,6180,6180,6180,0
|
|
20250327,170400,41246420,6180,6180,6180,6180,0
|
|
20250327,170300,41246420,6180,6180,6180,6180,0
|
|
20250327,170200,41246420,6180,6180,6180,6180,0
|
|
20250327,170100,41246420,6180,6180,6180,6180,0
|
|
20250327,170000,41246420,6180,6180,6180,6180,0
|
|
20250327,165900,41246420,6180,6180,6180,6180,0
|
|
20250327,165800,41246420,6180,6180,6180,6180,0
|
|
20250327,165700,41246420,6180,6180,6180,6180,0
|
|
20250327,165600,41246420,6180,6180,6180,6180,0
|
|
20250327,165500,41246420,6180,6180,6180,6180,0
|
|
20250327,165400,41246420,6180,6180,6180,6180,0
|
|
20250327,165300,41246420,6180,6180,6180,6180,0
|
|
20250327,165200,41246420,6180,6180,6180,6180,0
|
|
20250327,165100,41246420,6180,6180,6180,6180,0
|
|
20250327,165000,41246420,6180,6180,6180,6180,0
|
|
20250327,164900,41246420,6180,6180,6180,6180,0
|
|
20250327,164800,41246420,6180,6180,6180,6180,0
|
|
20250327,164700,41246420,6180,6180,6180,6180,0
|
|
20250327,164600,41246420,6180,6180,6180,6180,0
|
|
20250327,164500,41246420,6180,6180,6180,6180,0
|
|
20250327,164400,41246420,6180,6180,6180,6180,0
|
|
20250327,164300,41246420,6180,6180,6180,6180,0
|
|
20250327,164200,41246420,6180,6180,6180,6180,0
|
|
20250327,164100,41246420,6180,6180,6180,6180,101
|
|
20250327,164000,41246420,6180,6180,6180,6180,0
|
|
20250327,163900,41246420,6180,6180,6180,6180,0
|
|
20250327,163800,41246420,6180,6180,6180,6180,0
|
|
20250327,163700,41246420,6180,6180,6180,6180,0
|
|
20250327,163600,41246420,6180,6180,6180,6180,0
|
|
20250327,163500,41246420,6180,6180,6180,6180,0
|
|
20250327,163400,41246420,6180,6180,6180,6180,0
|
|
20250327,163300,41246420,6180,6180,6180,6180,0
|
|
20250327,163200,41246420,6180,6180,6180,6180,0
|
|
20250327,163100,41246420,6180,6180,6180,6180,0
|
|
20250327,163000,41246420,6180,6180,6180,6180,0
|
|
20250327,162900,41246420,6180,6180,6180,6180,0
|
|
20250327,162800,41246420,6180,6180,6180,6180,0
|
|
20250327,162700,41246420,6180,6180,6180,6180,0
|
|
20250327,162600,41246420,6180,6180,6180,6180,0
|
|
20250327,162500,41246420,6180,6180,6180,6180,0
|
|
20250327,162400,41246420,6180,6180,6180,6180,0
|
|
20250327,162300,41246420,6180,6180,6180,6180,0
|
|
20250327,162200,41246420,6180,6180,6180,6180,0
|
|
20250327,162100,41246420,6180,6180,6180,6180,0
|
|
20250327,162000,41246420,6180,6180,6180,6180,0
|
|
20250327,161900,41246420,6180,6180,6180,6180,0
|
|
20250327,161800,41246420,6180,6180,6180,6180,0
|
|
20250327,161700,41246420,6180,6180,6180,6180,0
|
|
20250327,161600,41246420,6180,6180,6180,6180,0
|
|
20250327,161500,41246420,6180,6180,6180,6180,0
|
|
20250327,161400,41246420,6180,6180,6180,6180,0
|
|
20250327,161300,41246420,6180,6180,6180,6180,0
|
|
20250327,161200,41246420,6180,6180,6180,6180,0
|
|
20250327,161100,41246420,6180,6180,6180,6180,101
|
|
20250327,161000,41246420,6180,6180,6180,6180,0
|
|
20250327,160900,41246420,6180,6180,6180,6180,0
|
|
20250327,160800,41246420,6180,6180,6180,6180,0
|
|
20250327,160700,41246420,6180,6180,6180,6180,0
|
|
20250327,160600,41246420,6180,6180,6180,6180,0
|
|
20250327,160500,41246420,6180,6180,6180,6180,0
|
|
20250327,160400,41246420,6180,6180,6180,6180,0
|
|
20250327,160300,41246420,6180,6180,6180,6180,0
|
|
20250327,160200,41246420,6180,6180,6180,6180,0
|
|
20250327,160100,41246420,6180,6180,6180,6180,0
|
|
20250327,160000,41246420,6180,6180,6180,6180,0
|
|
20250327,155900,41246420,6180,6180,6180,6180,0
|
|
20250327,155800,41246420,6180,6180,6180,6180,0
|
|
20250327,155700,41246420,6180,6180,6180,6180,0
|
|
20250327,155600,41246420,6180,6180,6180,6180,0
|
|
20250327,155500,41246420,6180,6180,6180,6180,0
|
|
20250327,155400,41246420,6180,6180,6180,6180,0
|
|
20250327,155300,41246420,6180,6180,6180,6180,0
|
|
20250327,155200,41246420,6180,6180,6180,6180,0
|
|
20250327,155100,41246420,6180,6180,6180,6180,0
|
|
20250327,155000,41246420,6180,6180,6180,6180,0
|
|
20250327,154900,41246420,6180,6180,6180,6180,0
|
|
20250327,154800,41246420,6180,6180,6180,6180,0
|
|
20250327,154700,41246420,6180,6180,6180,6180,0
|
|
20250327,154600,41246420,6180,6180,6180,6180,0
|
|
20250327,154500,41246420,6180,6180,6180,6180,0
|
|
20250327,154400,41246420,6180,6180,6180,6180,0
|
|
20250327,154300,41246420,6180,6180,6180,6180,0
|
|
20250327,154200,41246420,6180,6180,6180,6180,0
|
|
20250327,154100,41246420,6180,6180,6180,6180,101
|
|
20250327,154000,41246420,6180,6180,6180,6180,0
|
|
20250327,153900,41246420,6180,6180,6180,6180,0
|
|
20250327,153800,41246420,6180,6180,6180,6180,0
|
|
20250327,153700,41246420,6180,6180,6180,6180,0
|
|
20250327,153600,41246420,6180,6180,6180,6180,0
|
|
20250327,153500,41246420,6180,6180,6180,6180,0
|
|
20250327,153400,41246420,6180,6180,6180,6180,0
|
|
20250327,153300,41246420,6180,6180,6180,6180,0
|
|
20250327,153200,41246420,6180,6180,6180,6180,0
|
|
20250327,153100,41246420,6180,6180,6180,6180,0
|
|
20250327,153000,41246420,6180,6180,6180,6180,101
|
|
20250327,152900,40622240,6190,6190,6190,6190,0
|
|
20250327,152800,40622240,6190,6190,6190,6190,0
|
|
20250327,152700,40622240,6190,6190,6190,6190,0
|
|
20250327,152600,40622240,6190,6190,6190,6190,0
|
|
20250327,152500,40622240,6190,6190,6190,6190,0
|
|
20250327,152400,40622240,6190,6190,6190,6190,0
|
|
20250327,152300,40622240,6190,6190,6190,6190,0
|
|
20250327,152200,40622240,6190,6190,6190,6190,0
|
|
20250327,152100,40622240,6190,6190,6190,6190,0
|
|
20250327,152000,40622240,6190,6190,6190,6190,0
|
|
20250327,151900,40622240,6190,6190,6190,6190,0
|
|
20250327,151800,40622240,6190,6180,6190,6180,150
|
|
20250327,151700,39695160,6180,6180,6180,6180,0
|
|
20250327,151600,39695160,6180,6180,6180,6180,0
|
|
20250327,151500,39695160,6180,6180,6180,6180,0
|
|
20250327,151400,39695160,6180,6180,6180,6180,0
|
|
20250327,151300,39695160,6180,6160,6180,6160,180
|
|
20250327,151200,38585630,6160,6130,6160,6130,58
|
|
20250327,151100,38229960,6170,6170,6170,6170,0
|
|
20250327,151000,38229960,6170,6170,6170,6170,0
|
|
20250327,150900,38229960,6170,6170,6170,6170,0
|
|
20250327,150800,38229960,6170,6170,6170,6170,0
|
|
20250327,150700,38229960,6170,6170,6170,6170,0
|
|
20250327,150600,38229960,6170,6130,6170,6120,202
|
|
20250327,150500,36992620,6170,6130,6170,6120,201
|
|
20250327,150400,35762440,6170,6170,6170,6170,0
|
|
20250327,150300,35762440,6170,6130,6170,6130,56
|
|
20250327,150200,35419120,6180,6180,6180,6180,8
|
|
20250327,150100,35369680,6190,6190,6190,6190,0
|
|
20250327,150000,35369680,6190,6150,6190,6140,179
|
|
20250327,145900,34269100,6190,6190,6190,6190,0
|
|
20250327,145800,34269100,6190,6190,6190,6190,0
|
|
20250327,145700,34269100,6190,6190,6190,6190,0
|
|
20250327,145600,34269100,6190,6190,6190,6190,0
|
|
20250327,145500,34269100,6190,6190,6190,6190,0
|
|
20250327,145400,34269100,6190,6190,6190,6190,0
|
|
20250327,145300,34269100,6190,6190,6190,6190,0
|
|
20250327,145200,34269100,6190,6190,6190,6190,1
|
|
20250327,145100,34262910,6160,6160,6160,6160,0
|
|
20250327,145000,34262910,6160,6160,6160,6160,0
|
|
20250327,144900,34262910,6160,6160,6160,6160,0
|
|
20250327,144800,34262910,6160,6160,6160,6160,0
|
|
20250327,144700,34262910,6160,6160,6160,6160,0
|
|
20250327,144600,34262910,6160,6160,6160,6160,0
|
|
20250327,144500,34262910,6160,6160,6160,6160,0
|
|
20250327,144400,34262910,6160,6160,6160,6160,0
|
|
20250327,144300,34262910,6160,6190,6190,6160,102
|
|
20250327,144200,33631590,6190,6190,6190,6190,0
|
|
20250327,144100,33631590,6190,6190,6190,6190,0
|
|
20250327,144000,33631590,6190,6190,6190,6190,0
|
|
20250327,143900,33631590,6190,6190,6190,6190,0
|
|
20250327,143800,33631590,6190,6190,6190,6190,0
|
|
20250327,143700,33631590,6190,6190,6190,6190,0
|
|
20250327,143600,33631590,6190,6190,6190,6190,0
|
|
20250327,143500,33631590,6190,6190,6190,6190,0
|
|
20250327,143400,33631590,6190,6190,6190,6190,0
|
|
20250327,143300,33631590,6190,6190,6190,6190,0
|
|
20250327,143200,33631590,6190,6190,6190,6190,0
|
|
20250327,143100,33631590,6190,6190,6190,6190,0
|
|
20250327,143000,33631590,6190,6190,6190,6190,0
|
|
20250327,142900,33631590,6190,6190,6190,6190,11
|
|
20250327,142800,33563500,6190,6190,6190,6190,0
|
|
20250327,142700,33563500,6190,6190,6190,6190,0
|
|
20250327,142600,33563500,6190,6190,6190,6190,0
|
|
20250327,142500,33563500,6190,6190,6190,6190,0
|
|
20250327,142400,33563500,6190,6190,6190,6190,0
|
|
20250327,142300,33563500,6190,6190,6190,6190,0
|
|
20250327,142200,33563500,6190,6190,6190,6190,0
|
|
20250327,142100,33563500,6190,6190,6190,6190,0
|
|
20250327,142000,33563500,6190,6190,6190,6190,0
|
|
20250327,141900,33563500,6190,6190,6190,6190,0
|
|
20250327,141800,33563500,6190,6190,6190,6190,1
|
|
20250327,141700,33557310,6190,6190,6190,6190,0
|
|
20250327,141600,33557310,6190,6190,6190,6190,0
|
|
20250327,141500,33557310,6190,6190,6190,6190,0
|
|
20250327,141400,33557310,6190,6190,6190,6190,0
|
|
20250327,141300,33557310,6190,6190,6190,6190,0
|
|
20250327,141200,33557310,6190,6190,6190,6190,0
|
|
20250327,141100,33557310,6190,6190,6190,6190,0
|
|
20250327,141000,33557310,6190,6190,6190,6190,1
|
|
20250327,140900,33551120,6190,6190,6190,6190,0
|
|
20250327,140800,33551120,6190,6190,6190,6190,0
|
|
20250327,140700,33551120,6190,6190,6190,6190,0
|
|
20250327,140600,33551120,6190,6190,6190,6190,0
|
|
20250327,140500,33551120,6190,6190,6190,6190,0
|
|
20250327,140400,33551120,6190,6190,6190,6190,0
|
|
20250327,140300,33551120,6190,6180,6190,6180,45
|
|
20250327,140200,33272980,6180,6180,6180,6180,0
|
|
20250327,140100,33272980,6180,6180,6180,6180,0
|
|
20250327,140000,33272980,6180,6180,6180,6180,0
|
|
20250327,135900,33272980,6180,6180,6180,6180,0
|
|
20250327,135800,33272980,6180,6180,6180,6180,0
|
|
20250327,135700,33272980,6180,6180,6180,6180,0
|
|
20250327,135600,33272980,6180,6180,6180,6180,0
|
|
20250327,135500,33272980,6180,6180,6180,6180,0
|
|
20250327,135400,33272980,6180,6180,6180,6180,0
|
|
20250327,135300,33272980,6180,6180,6180,6180,0
|
|
20250327,135200,33272980,6180,6180,6180,6180,0
|
|
20250327,135100,33272980,6180,6180,6180,6180,0
|
|
20250327,135000,33272980,6180,6180,6180,6180,0
|
|
20250327,134900,33272980,6180,6180,6180,6180,0
|
|
20250327,134800,33272980,6180,6180,6180,6180,0
|
|
20250327,134700,33272980,6180,6180,6180,6180,0
|
|
20250327,134600,33272980,6180,6180,6180,6180,0
|
|
20250327,134500,33272980,6180,6180,6180,6180,0
|
|
20250327,134400,33272980,6180,6180,6180,6180,1
|
|
20250327,134300,33266800,6190,6190,6190,6190,0
|
|
20250327,134200,33266800,6190,6190,6190,6190,0
|
|
20250327,134100,33266800,6190,6190,6190,6190,0
|
|
20250327,134000,33266800,6190,6190,6190,6190,0
|
|
20250327,133900,33266800,6190,6190,6190,6190,0
|
|
20250327,133800,33266800,6190,6190,6190,6190,0
|
|
20250327,133700,33266800,6190,6190,6190,6190,0
|
|
20250327,133600,33266800,6190,6190,6190,6190,0
|
|
20250327,133500,33266800,6190,6190,6190,6190,0
|
|
20250327,133400,33266800,6190,6190,6190,6190,0
|
|
20250327,133300,33266800,6190,6190,6190,6190,0
|
|
20250327,133200,33266800,6190,6190,6190,6190,0
|
|
20250327,133100,33266800,6190,6160,6190,6160,551
|
|
20250327,133000,29870590,6160,6160,6160,6160,0
|
|
20250327,132900,29870590,6160,6160,6160,6160,0
|
|
20250327,132800,29870590,6160,6160,6160,6160,0
|
|
20250327,132700,29870590,6160,6160,6160,6160,1
|
|
20250327,132600,29864430,6140,6140,6140,6140,0
|
|
20250327,132500,29864430,6140,6140,6140,6140,45
|
|
20250327,132400,29588130,6160,6160,6160,6160,0
|
|
20250327,132300,29588130,6160,6160,6160,6160,0
|
|
20250327,132200,29588130,6160,6160,6160,6160,0
|
|
20250327,132100,29588130,6160,6160,6160,6160,0
|
|
20250327,132000,29588130,6160,6160,6160,6160,0
|
|
20250327,131900,29588130,6160,6160,6160,6160,0
|
|
20250327,131800,29588130,6160,6160,6160,6160,0
|
|
20250327,131700,29588130,6160,6160,6160,6160,0
|
|
20250327,131600,29588130,6160,6160,6160,6160,1
|
|
20250327,131500,29581970,6140,6140,6140,6140,0
|
|
20250327,131400,29581970,6140,6140,6140,6140,1
|
|
20250327,131300,29575830,6150,6150,6150,6150,1
|
|
20250327,131200,29569680,6160,6160,6160,6160,0
|
|
20250327,131100,29569680,6160,6160,6160,6160,0
|
|
20250327,131000,29569680,6160,6160,6160,6160,0
|
|
20250327,130900,29569680,6160,6150,6160,6120,211
|
|
20250327,130800,28276760,6110,6190,6190,6110,1601
|
|
20250327,130700,18461600,6160,6170,6170,6160,454
|
|
20250327,130600,15664380,6170,6190,6190,6170,3
|
|
20250327,130500,15645840,6190,6190,6190,6190,0
|
|
20250327,130400,15645840,6190,6190,6190,6190,0
|
|
20250327,130300,15645840,6190,6190,6190,6190,1
|
|
20250327,130200,15639650,6190,6190,6190,6190,0
|
|
20250327,130100,15639650,6190,6190,6190,6190,0
|
|
20250327,130000,15639650,6190,6190,6190,6190,0
|
|
20250327,125900,15639650,6190,6190,6190,6190,0
|
|
20250327,125800,15639650,6190,6190,6190,6190,0
|
|
20250327,125700,15639650,6190,6190,6190,6190,0
|
|
20250327,125600,15639650,6190,6190,6190,6190,0
|
|
20250327,125500,15639650,6190,6180,6190,6180,12
|
|
20250327,125400,15565470,6190,6190,6190,6190,0
|
|
20250327,125300,15565470,6190,6190,6190,6190,0
|
|
20250327,125200,15565470,6190,6190,6190,6190,0
|
|
20250327,125100,15565470,6190,6190,6190,6190,0
|
|
20250327,125000,15565470,6190,6190,6190,6190,0
|
|
20250327,124900,15565470,6190,6190,6190,6190,0
|
|
20250327,124800,15565470,6190,6190,6190,6190,0
|
|
20250327,124700,15565470,6190,6190,6190,6190,0
|
|
20250327,124600,15565470,6190,6190,6190,6190,0
|
|
20250327,124500,15565470,6190,6190,6190,6190,0
|
|
20250327,124400,15565470,6190,6190,6190,6190,0
|
|
20250327,124300,15565470,6190,6190,6190,6190,0
|
|
20250327,124200,15565470,6190,6190,6190,6190,0
|
|
20250327,124100,15565470,6190,6190,6190,6190,0
|
|
20250327,124000,15565470,6190,6190,6190,6190,0
|
|
20250327,123900,15565470,6190,6190,6190,6180,82
|
|
20250327,123800,15057990,6200,6200,6200,6200,0
|
|
20250327,123700,15057990,6200,6200,6200,6200,1
|
|
20250327,123600,15051790,6190,6190,6190,6190,112
|
|
20250327,123500,14358510,6190,6190,6190,6190,0
|
|
20250327,123400,14358510,6190,6190,6190,6190,0
|
|
20250327,123300,14358510,6190,6190,6190,6190,0
|
|
20250327,123200,14358510,6190,6190,6190,6190,0
|
|
20250327,123100,14358510,6190,6190,6190,6190,0
|
|
20250327,123000,14358510,6190,6180,6190,6180,6
|
|
20250327,122900,14321420,6200,6200,6200,6200,0
|
|
20250327,122800,14321420,6200,6200,6200,6200,0
|
|
20250327,122700,14321420,6200,6200,6200,6200,0
|
|
20250327,122600,14321420,6200,6200,6200,6200,0
|
|
20250327,122500,14321420,6200,6200,6200,6200,0
|
|
20250327,122400,14321420,6200,6200,6200,6200,0
|
|
20250327,122300,14321420,6200,6200,6200,6200,0
|
|
20250327,122200,14321420,6200,6200,6200,6200,0
|
|
20250327,122100,14321420,6200,6200,6200,6200,0
|
|
20250327,122000,14321420,6200,6200,6200,6200,0
|
|
20250327,121900,14321420,6200,6200,6200,6200,0
|
|
20250327,121800,14321420,6200,6200,6200,6200,0
|
|
20250327,121700,14321420,6200,6200,6200,6200,0
|
|
20250327,121600,14321420,6200,6200,6200,6200,0
|
|
20250327,121500,14321420,6200,6200,6200,6200,0
|
|
20250327,121400,14321420,6200,6200,6200,6200,0
|
|
20250327,121300,14321420,6200,6200,6200,6200,0
|
|
20250327,121200,14321420,6200,6200,6200,6200,0
|
|
20250327,121100,14321420,6200,6200,6200,6200,0
|
|
20250327,121000,14321420,6200,6200,6200,6200,0
|
|
20250327,120900,14321420,6200,6200,6200,6200,0
|
|
20250327,120800,14321420,6200,6200,6200,6200,0
|
|
20250327,120700,14321420,6200,6200,6200,6200,0
|
|
20250327,120600,14321420,6200,6200,6200,6200,0
|
|
20250327,120500,14321420,6200,6200,6200,6200,0
|
|
20250327,120400,14321420,6200,6200,6200,6200,0
|
|
20250327,120300,14321420,6200,6200,6200,6200,0
|
|
20250327,120200,14321420,6200,6200,6200,6200,0
|
|
20250327,120100,14321420,6200,6200,6200,6180,9
|
|
20250327,120000,14265680,6200,6200,6200,6200,0
|
|
20250327,115900,14265680,6200,6200,6200,6200,0
|
|
20250327,115800,14265680,6200,6200,6200,6200,0
|
|
20250327,115700,14265680,6200,6200,6200,6200,0
|
|
20250327,115600,14265680,6200,6200,6200,6200,0
|
|
20250327,115500,14265680,6200,6200,6200,6200,0
|
|
20250327,115400,14265680,6200,6200,6200,6200,0
|
|
20250327,115300,14265680,6200,6200,6200,6200,0
|
|
20250327,115200,14265680,6200,6200,6200,6200,0
|
|
20250327,115100,14265680,6200,6200,6200,6200,0
|
|
20250327,115000,14265680,6200,6200,6200,6200,0
|
|
20250327,114900,14265680,6200,6200,6200,6200,0
|
|
20250327,114800,14265680,6200,6200,6200,6200,0
|
|
20250327,114700,14265680,6200,6200,6200,6200,0
|
|
20250327,114600,14265680,6200,6200,6200,6200,0
|
|
20250327,114500,14265680,6200,6200,6200,6200,1
|
|
20250327,114400,14259480,6180,6180,6180,6180,87
|
|
20250327,114300,13721820,6200,6200,6200,6200,0
|
|
20250327,114200,13721820,6200,6200,6200,6200,0
|
|
20250327,114100,13721820,6200,6200,6200,6200,0
|
|
20250327,114000,13721820,6200,6200,6200,6200,0
|
|
20250327,113900,13721820,6200,6200,6200,6200,0
|
|
20250327,113800,13721820,6200,6200,6200,6200,0
|
|
20250327,113700,13721820,6200,6200,6200,6200,0
|
|
20250327,113600,13721820,6200,6200,6200,6200,0
|
|
20250327,113500,13721820,6200,6200,6200,6200,0
|
|
20250327,113400,13721820,6200,6200,6200,6200,0
|
|
20250327,113300,13721820,6200,6200,6200,6200,0
|
|
20250327,113200,13721820,6200,6190,6200,6190,23
|
|
20250327,113100,13579440,6190,6190,6190,6190,0
|
|
20250327,113000,13579440,6190,6190,6190,6170,29
|
|
20250327,112900,13400110,6200,6200,6200,6200,0
|
|
20250327,112800,13400110,6200,6200,6200,6200,0
|
|
20250327,112700,13400110,6200,6200,6200,6200,0
|
|
20250327,112600,13400110,6200,6200,6200,6200,0
|
|
20250327,112500,13400110,6200,6200,6200,6200,0
|
|
20250327,112400,13400110,6200,6200,6200,6200,0
|
|
20250327,112300,13400110,6200,6200,6200,6200,0
|
|
20250327,112200,13400110,6200,6200,6200,6200,0
|
|
20250327,112100,13400110,6200,6200,6200,6200,0
|
|
20250327,112000,13400110,6200,6200,6200,6200,0
|
|
20250327,111900,13400110,6200,6200,6200,6200,0
|
|
20250327,111800,13400110,6200,6200,6200,6200,0
|
|
20250327,111700,13400110,6200,6200,6200,6200,0
|
|
20250327,111600,13400110,6200,6200,6200,6200,0
|
|
20250327,111500,13400110,6200,6200,6200,6200,0
|
|
20250327,111400,13400110,6200,6200,6200,6200,0
|
|
20250327,111300,13400110,6200,6200,6200,6200,0
|
|
20250327,111200,13400110,6200,6200,6200,6200,0
|
|
20250327,111100,13400110,6200,6200,6200,6200,0
|
|
20250327,111000,13400110,6200,6200,6200,6200,0
|
|
20250327,110900,13400110,6200,6200,6200,6200,0
|
|
20250327,110800,13400110,6200,6200,6200,6200,0
|
|
20250327,110700,13400110,6200,6200,6200,6200,0
|
|
20250327,110600,13400110,6200,6200,6200,6200,0
|
|
20250327,110500,13400110,6200,6200,6200,6200,0
|
|
20250327,110400,13400110,6200,6200,6200,6200,0
|
|
20250327,110300,13400110,6200,6200,6200,6200,0
|
|
20250327,110200,13400110,6200,6200,6200,6200,0
|
|
20250327,110100,13400110,6200,6200,6200,6200,0
|
|
20250327,110000,13400110,6200,6200,6200,6200,0
|
|
20250327,105900,13400110,6200,6200,6200,6200,0
|
|
20250327,105800,13400110,6200,6200,6200,6200,0
|
|
20250327,105700,13400110,6200,6200,6200,6200,0
|
|
20250327,105600,13400110,6200,6200,6200,6200,0
|
|
20250327,105500,13400110,6200,6200,6200,6200,0
|
|
20250327,105400,13400110,6200,6200,6200,6200,0
|
|
20250327,105300,13400110,6200,6200,6200,6200,13
|
|
20250327,105200,13319510,6200,6200,6200,6200,13
|
|
20250327,105100,13238910,6200,6200,6200,6200,0
|
|
20250327,105000,13238910,6200,6200,6200,6200,0
|
|
20250327,104900,13238910,6200,6200,6200,6200,0
|
|
20250327,104800,13238910,6200,6200,6200,6200,1
|
|
20250327,104700,13232710,6200,6200,6200,6200,0
|
|
20250327,104600,13232710,6200,6200,6200,6200,0
|
|
20250327,104500,13232710,6200,6200,6200,6200,0
|
|
20250327,104400,13232710,6200,6200,6200,6200,0
|
|
20250327,104300,13232710,6200,6200,6200,6200,0
|
|
20250327,104200,13232710,6200,6200,6200,6200,0
|
|
20250327,104100,13232710,6200,6200,6200,6200,5
|
|
20250327,104000,13201710,6200,6200,6200,6200,0
|
|
20250327,103900,13201710,6200,6200,6200,6200,0
|
|
20250327,103800,13201710,6200,6200,6200,6200,0
|
|
20250327,103700,13201710,6200,6200,6200,6200,0
|
|
20250327,103600,13201710,6200,6200,6200,6200,1
|
|
20250327,103500,13195510,6170,6190,6190,6170,612
|
|
20250327,103400,9407250,6190,6190,6190,6190,0
|
|
20250327,103300,9407250,6190,6190,6190,6190,0
|
|
20250327,103200,9407250,6190,6190,6190,6190,3
|
|
20250327,103100,9388680,6190,6190,6190,6190,1
|
|
20250327,103000,9382490,6190,6190,6190,6190,0
|
|
20250327,102900,9382490,6190,6190,6190,6190,0
|
|
20250327,102800,9382490,6190,6190,6190,6190,0
|
|
20250327,102700,9382490,6190,6190,6190,6190,0
|
|
20250327,102600,9382490,6190,6190,6190,6190,0
|
|
20250327,102500,9382490,6190,6190,6190,6190,0
|
|
20250327,102400,9382490,6190,6190,6190,6190,0
|
|
20250327,102300,9382490,6190,6190,6190,6190,0
|
|
20250327,102200,9382490,6190,6190,6190,6190,1
|
|
20250327,102100,9376300,6180,6180,6180,6180,20
|
|
20250327,102000,9252700,6200,6200,6200,6200,0
|
|
20250327,101900,9252700,6200,6200,6200,6200,0
|
|
20250327,101800,9252700,6200,6200,6200,6200,0
|
|
20250327,101700,9252700,6200,6200,6200,6200,0
|
|
20250327,101600,9252700,6200,6200,6200,6200,0
|
|
20250327,101500,9252700,6200,6200,6200,6200,0
|
|
20250327,101400,9252700,6200,6200,6200,6200,0
|
|
20250327,101300,9252700,6200,6200,6200,6200,0
|
|
20250327,101200,9252700,6200,6190,6200,6190,200
|
|
20250327,101100,8012900,6200,6200,6200,6200,0
|
|
20250327,101000,8012900,6200,6200,6200,6200,0
|
|
20250327,100900,8012900,6200,6200,6200,6200,0
|
|
20250327,100800,8012900,6200,6200,6200,6200,0
|
|
20250327,100700,8012900,6200,6200,6200,6200,0
|
|
20250327,100600,8012900,6200,6200,6200,6200,5
|
|
20250327,100500,7981900,6200,6200,6200,6200,0
|
|
20250327,100400,7981900,6200,6200,6200,6200,0
|
|
20250327,100300,7981900,6200,6200,6200,6200,0
|
|
20250327,100200,7981900,6200,6200,6200,6200,2
|
|
20250327,100100,7969500,6200,6200,6200,6200,0
|
|
20250327,100000,7969500,6200,6200,6200,6200,0
|
|
20250327,095900,7969500,6200,6200,6200,6200,0
|
|
20250327,095800,7969500,6200,6200,6200,6200,1
|
|
20250327,095700,7963300,6200,6200,6200,6200,0
|
|
20250327,095600,7963300,6200,6200,6200,6200,0
|
|
20250327,095500,7963300,6200,6190,6200,6190,3
|
|
20250327,095400,7944720,6190,6160,6190,6160,235
|
|
20250327,095300,6494930,6190,6190,6190,6190,0
|
|
20250327,095200,6494930,6190,6190,6190,6190,0
|
|
20250327,095100,6494930,6190,6190,6190,6190,0
|
|
20250327,095000,6494930,6190,6190,6190,6190,0
|
|
20250327,094900,6494930,6190,6190,6190,6190,0
|
|
20250327,094800,6494930,6190,6190,6190,6190,0
|
|
20250327,094700,6494930,6190,6190,6190,6190,0
|
|
20250327,094600,6494930,6190,6190,6190,6190,1
|
|
20250327,094500,6488740,6160,6160,6160,6160,38
|
|
20250327,094400,6254660,6190,6190,6190,6190,8
|
|
20250327,094300,6205140,6190,6190,6190,6190,0
|
|
20250327,094200,6205140,6190,6190,6190,6190,0
|
|
20250327,094100,6205140,6190,6190,6190,6190,0
|
|
20250327,094000,6205140,6190,6190,6190,6190,0
|
|
20250327,093900,6205140,6190,6190,6190,6190,0
|
|
20250327,093800,6205140,6190,6190,6190,6190,0
|
|
20250327,093700,6205140,6190,6190,6190,6190,1
|
|
20250327,093600,6198950,6160,6160,6160,6160,0
|
|
20250327,093500,6198950,6160,6160,6160,6160,0
|
|
20250327,093400,6198950,6160,6160,6160,6160,0
|
|
20250327,093300,6198950,6160,6160,6160,6160,0
|
|
20250327,093200,6198950,6160,6160,6160,6160,0
|
|
20250327,093100,6198950,6160,6160,6160,6160,0
|
|
20250327,093000,6198950,6160,6190,6190,6160,15
|
|
20250327,092900,6106520,6190,6190,6190,6190,0
|
|
20250327,092800,6106520,6190,6190,6190,6190,0
|
|
20250327,092700,6106520,6190,6190,6190,6190,0
|
|
20250327,092600,6106520,6190,6190,6190,6190,0
|
|
20250327,092500,6106520,6190,6190,6190,6190,0
|
|
20250327,092400,6106520,6190,6190,6190,6190,0
|
|
20250327,092300,6106520,6190,6190,6190,6190,0
|
|
20250327,092200,6106520,6190,6190,6190,6190,1
|
|
20250327,092100,6100330,6200,6150,6200,6150,59
|
|
20250327,092000,5736290,6190,6190,6190,6190,0
|
|
20250327,091900,5736290,6190,6150,6190,6150,218
|
|
20250327,091800,4391270,6180,6180,6180,6180,0
|
|
20250327,091700,4391270,6180,6180,6180,6180,100
|
|
20250327,091600,3773270,6180,6180,6180,6180,100
|
|
20250327,091500,3155270,6190,6180,6190,6180,57
|
|
20250327,091400,2802610,6130,6170,6180,6130,119
|
|
20250327,091300,2070220,6170,6170,6170,6170,50
|
|
20250327,091200,1761720,6170,6170,6170,6170,89
|
|
20250327,091100,1212590,6120,6120,6120,6120,97
|
|
20250327,091000,618950,6170,6170,6170,6170,0
|
|
20250327,090900,618950,6170,6170,6170,6170,0
|
|
20250327,090800,618950,6170,6170,6170,6170,0
|
|
20250327,090700,618950,6170,6170,6170,6170,0
|
|
20250327,090600,618950,6170,6170,6170,6170,0
|
|
20250327,090500,618950,6170,6120,6170,6120,21
|
|
20250327,090400,490380,6120,6140,6170,6120,23
|
|
20250327,090300,349550,6160,6160,6160,6160,1
|
|
20250327,090200,343390,6170,6170,6170,6170,1
|
|
20250327,090100,337220,6130,6140,6140,6130,55
|
|
20250327,090000,0,6200,6200,6200,6200,0
|