651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,194800,73811970,9650,9650,9650,9650,127
|
|
20240327,194700,73811970,9650,9650,9650,9650,0
|
|
20240327,194600,73811970,9650,9650,9650,9650,0
|
|
20240327,194500,73811970,9650,9650,9650,9650,0
|
|
20240327,194400,73811970,9650,9650,9650,9650,0
|
|
20240327,194300,73811970,9650,9650,9650,9650,0
|
|
20240327,194200,73811970,9650,9650,9650,9650,0
|
|
20240327,194100,73811970,9650,9650,9650,9650,0
|
|
20240327,194000,73811970,9650,9650,9650,9650,0
|
|
20240327,193900,73811970,9650,9650,9650,9650,0
|
|
20240327,193800,73811970,9650,9650,9650,9650,0
|
|
20240327,193700,73811970,9650,9650,9650,9650,0
|
|
20240327,193600,73811970,9650,9650,9650,9650,0
|
|
20240327,193500,73811970,9650,9650,9650,9650,0
|
|
20240327,193400,73811970,9650,9650,9650,9650,0
|
|
20240327,193300,73811970,9650,9650,9650,9650,0
|
|
20240327,193200,73811970,9650,9650,9650,9650,0
|
|
20240327,193100,73811970,9650,9650,9650,9650,0
|
|
20240327,193000,73811970,9650,9650,9650,9650,0
|
|
20240327,192900,73811970,9650,9650,9650,9650,0
|
|
20240327,192800,73811970,9650,9650,9650,9650,0
|
|
20240327,192700,73811970,9650,9650,9650,9650,0
|
|
20240327,192600,73811970,9650,9650,9650,9650,0
|
|
20240327,192500,73811970,9650,9650,9650,9650,0
|
|
20240327,192400,73811970,9650,9650,9650,9650,0
|
|
20240327,192300,73811970,9650,9650,9650,9650,0
|
|
20240327,192200,73811970,9650,9650,9650,9650,0
|
|
20240327,192100,73811970,9650,9650,9650,9650,0
|
|
20240327,192000,73811970,9650,9650,9650,9650,0
|
|
20240327,191900,73811970,9650,9650,9650,9650,0
|
|
20240327,191800,73811970,9650,9650,9650,9650,127
|
|
20240327,191700,73811970,9650,9650,9650,9650,0
|
|
20240327,191600,73811970,9650,9650,9650,9650,0
|
|
20240327,191500,73811970,9650,9650,9650,9650,0
|
|
20240327,191400,73811970,9650,9650,9650,9650,0
|
|
20240327,191300,73811970,9650,9650,9650,9650,0
|
|
20240327,191200,73811970,9650,9650,9650,9650,0
|
|
20240327,191100,73811970,9650,9650,9650,9650,0
|
|
20240327,191000,73811970,9650,9650,9650,9650,0
|
|
20240327,190900,73811970,9650,9650,9650,9650,0
|
|
20240327,190800,73811970,9650,9650,9650,9650,0
|
|
20240327,190700,73811970,9650,9650,9650,9650,0
|
|
20240327,190600,73811970,9650,9650,9650,9650,0
|
|
20240327,190500,73811970,9650,9650,9650,9650,0
|
|
20240327,190400,73811970,9650,9650,9650,9650,0
|
|
20240327,190300,73811970,9650,9650,9650,9650,0
|
|
20240327,190200,73811970,9650,9650,9650,9650,0
|
|
20240327,190100,73811970,9650,9650,9650,9650,0
|
|
20240327,190000,73811970,9650,9650,9650,9650,0
|
|
20240327,185900,73811970,9650,9650,9650,9650,0
|
|
20240327,185800,73811970,9650,9650,9650,9650,0
|
|
20240327,185700,73811970,9650,9650,9650,9650,0
|
|
20240327,185600,73811970,9650,9650,9650,9650,0
|
|
20240327,185500,73811970,9650,9650,9650,9650,0
|
|
20240327,185400,73811970,9650,9650,9650,9650,0
|
|
20240327,185300,73811970,9650,9650,9650,9650,0
|
|
20240327,185200,73811970,9650,9650,9650,9650,0
|
|
20240327,185100,73811970,9650,9650,9650,9650,0
|
|
20240327,185000,73811970,9650,9650,9650,9650,0
|
|
20240327,184900,73811970,9650,9650,9650,9650,0
|
|
20240327,184800,73811970,9650,9650,9650,9650,127
|
|
20240327,184700,73811970,9650,9650,9650,9650,0
|
|
20240327,184600,73811970,9650,9650,9650,9650,0
|
|
20240327,184500,73811970,9650,9650,9650,9650,0
|
|
20240327,184400,73811970,9650,9650,9650,9650,0
|
|
20240327,184300,73811970,9650,9650,9650,9650,0
|
|
20240327,184200,73811970,9650,9650,9650,9650,0
|
|
20240327,184100,73811970,9650,9650,9650,9650,0
|
|
20240327,184000,73811970,9650,9650,9650,9650,0
|
|
20240327,183900,73811970,9650,9650,9650,9650,0
|
|
20240327,183800,73811970,9650,9650,9650,9650,0
|
|
20240327,183700,73811970,9650,9650,9650,9650,0
|
|
20240327,183600,73811970,9650,9650,9650,9650,0
|
|
20240327,183500,73811970,9650,9650,9650,9650,0
|
|
20240327,183400,73811970,9650,9650,9650,9650,0
|
|
20240327,183300,73811970,9650,9650,9650,9650,0
|
|
20240327,183200,73811970,9650,9650,9650,9650,0
|
|
20240327,183100,73811970,9650,9650,9650,9650,0
|
|
20240327,183000,73811970,9650,9650,9650,9650,0
|
|
20240327,182900,73811970,9650,9650,9650,9650,0
|
|
20240327,182800,73811970,9650,9650,9650,9650,0
|
|
20240327,182700,73811970,9650,9650,9650,9650,0
|
|
20240327,182600,73811970,9650,9650,9650,9650,0
|
|
20240327,182500,73811970,9650,9650,9650,9650,0
|
|
20240327,182400,73811970,9650,9650,9650,9650,0
|
|
20240327,182300,73811970,9650,9650,9650,9650,0
|
|
20240327,182200,73811970,9650,9650,9650,9650,0
|
|
20240327,182100,73811970,9650,9650,9650,9650,0
|
|
20240327,182000,73811970,9650,9650,9650,9650,0
|
|
20240327,181900,73811970,9650,9650,9650,9650,0
|
|
20240327,181800,73811970,9650,9650,9650,9650,127
|
|
20240327,181700,73811970,9650,9650,9650,9650,0
|
|
20240327,181600,73811970,9650,9650,9650,9650,0
|
|
20240327,181500,73811970,9650,9650,9650,9650,0
|
|
20240327,181400,73811970,9650,9650,9650,9650,0
|
|
20240327,181300,73811970,9650,9650,9650,9650,0
|
|
20240327,181200,73811970,9650,9650,9650,9650,0
|
|
20240327,181100,73811970,9650,9650,9650,9650,0
|
|
20240327,181000,73811970,9650,9650,9650,9650,0
|
|
20240327,180900,73811970,9650,9650,9650,9650,0
|
|
20240327,180800,73811970,9650,9650,9650,9650,0
|
|
20240327,180700,73811970,9650,9650,9650,9650,0
|
|
20240327,180600,73811970,9650,9650,9650,9650,0
|
|
20240327,180500,73811970,9650,9650,9650,9650,0
|
|
20240327,180400,73811970,9650,9650,9650,9650,0
|
|
20240327,180300,73811970,9650,9650,9650,9650,0
|
|
20240327,180200,73811970,9650,9650,9650,9650,0
|
|
20240327,180100,73811970,9650,9650,9650,9650,0
|
|
20240327,180000,73811970,9650,9650,9650,9650,0
|
|
20240327,175900,73811970,9650,9650,9650,9650,0
|
|
20240327,175800,73811970,9650,9650,9650,9650,0
|
|
20240327,175700,73811970,9650,9650,9650,9650,0
|
|
20240327,175600,73811970,9650,9650,9650,9650,0
|
|
20240327,175500,73811970,9650,9650,9650,9650,0
|
|
20240327,175400,73811970,9650,9650,9650,9650,0
|
|
20240327,175300,73811970,9650,9650,9650,9650,0
|
|
20240327,175200,73811970,9650,9650,9650,9650,0
|
|
20240327,175100,73811970,9650,9650,9650,9650,0
|
|
20240327,175000,73811970,9650,9650,9650,9650,0
|
|
20240327,174900,73811970,9650,9650,9650,9650,0
|
|
20240327,174800,73811970,9650,9650,9650,9650,127
|
|
20240327,174700,73811970,9650,9650,9650,9650,0
|
|
20240327,174600,73811970,9650,9650,9650,9650,0
|
|
20240327,174500,73811970,9650,9650,9650,9650,0
|
|
20240327,174400,73811970,9650,9650,9650,9650,0
|
|
20240327,174300,73811970,9650,9650,9650,9650,0
|
|
20240327,174200,73811970,9650,9650,9650,9650,0
|
|
20240327,174100,73811970,9650,9650,9650,9650,0
|
|
20240327,174000,73811970,9650,9650,9650,9650,0
|
|
20240327,173900,73811970,9650,9650,9650,9650,0
|
|
20240327,173800,73811970,9650,9650,9650,9650,0
|
|
20240327,173700,73811970,9650,9650,9650,9650,0
|
|
20240327,173600,73811970,9650,9650,9650,9650,0
|
|
20240327,173500,73811970,9650,9650,9650,9650,0
|
|
20240327,173400,73811970,9650,9650,9650,9650,0
|
|
20240327,173300,73811970,9650,9650,9650,9650,0
|
|
20240327,173200,73811970,9650,9650,9650,9650,0
|
|
20240327,173100,73811970,9650,9650,9650,9650,0
|
|
20240327,173000,73811970,9650,9650,9650,9650,0
|
|
20240327,172900,73811970,9650,9650,9650,9650,0
|
|
20240327,172800,73811970,9650,9650,9650,9650,0
|
|
20240327,172700,73811970,9650,9650,9650,9650,0
|
|
20240327,172600,73811970,9650,9650,9650,9650,0
|
|
20240327,172500,73811970,9650,9650,9650,9650,0
|
|
20240327,172400,73811970,9650,9650,9650,9650,0
|
|
20240327,172300,73811970,9650,9650,9650,9650,0
|
|
20240327,172200,73811970,9650,9650,9650,9650,0
|
|
20240327,172100,73811970,9650,9650,9650,9650,0
|
|
20240327,172000,73811970,9650,9650,9650,9650,0
|
|
20240327,171900,73811970,9650,9650,9650,9650,0
|
|
20240327,171800,73811970,9650,9650,9650,9650,127
|
|
20240327,171700,73811970,9650,9650,9650,9650,0
|
|
20240327,171600,73811970,9650,9650,9650,9650,0
|
|
20240327,171500,73811970,9650,9650,9650,9650,0
|
|
20240327,171400,73811970,9650,9650,9650,9650,0
|
|
20240327,171300,73811970,9650,9650,9650,9650,0
|
|
20240327,171200,73811970,9650,9650,9650,9650,0
|
|
20240327,171100,73811970,9650,9650,9650,9650,0
|
|
20240327,171000,73811970,9650,9650,9650,9650,0
|
|
20240327,170900,73811970,9650,9650,9650,9650,0
|
|
20240327,170800,73811970,9650,9650,9650,9650,0
|
|
20240327,170700,73811970,9650,9650,9650,9650,0
|
|
20240327,170600,73811970,9650,9650,9650,9650,0
|
|
20240327,170500,73811970,9650,9650,9650,9650,0
|
|
20240327,170400,73811970,9650,9650,9650,9650,0
|
|
20240327,170300,73811970,9650,9650,9650,9650,0
|
|
20240327,170200,73811970,9650,9650,9650,9650,0
|
|
20240327,170100,73811970,9650,9650,9650,9650,0
|
|
20240327,170000,73811970,9650,9650,9650,9650,0
|
|
20240327,165900,73811970,9650,9650,9650,9650,0
|
|
20240327,165800,73811970,9650,9650,9650,9650,0
|
|
20240327,165700,73811970,9650,9650,9650,9650,0
|
|
20240327,165600,73811970,9650,9650,9650,9650,0
|
|
20240327,165500,73811970,9650,9650,9650,9650,0
|
|
20240327,165400,73811970,9650,9650,9650,9650,0
|
|
20240327,165300,73811970,9650,9650,9650,9650,0
|
|
20240327,165200,73811970,9650,9650,9650,9650,0
|
|
20240327,165100,73811970,9650,9650,9650,9650,0
|
|
20240327,165000,73811970,9650,9650,9650,9650,0
|
|
20240327,164900,73811970,9650,9650,9650,9650,0
|
|
20240327,164800,73811970,9650,9650,9650,9650,127
|
|
20240327,164700,73811970,9650,9650,9650,9650,0
|
|
20240327,164600,73811970,9650,9650,9650,9650,0
|
|
20240327,164500,73811970,9650,9650,9650,9650,0
|
|
20240327,164400,73811970,9650,9650,9650,9650,0
|
|
20240327,164300,73811970,9650,9650,9650,9650,0
|
|
20240327,164200,73811970,9650,9650,9650,9650,0
|
|
20240327,164100,73811970,9650,9650,9650,9650,0
|
|
20240327,164000,73811970,9650,9650,9650,9650,0
|
|
20240327,163900,73811970,9650,9650,9650,9650,0
|
|
20240327,163800,73811970,9650,9650,9650,9650,0
|
|
20240327,163700,73811970,9650,9650,9650,9650,0
|
|
20240327,163600,73811970,9650,9650,9650,9650,0
|
|
20240327,163500,73811970,9650,9650,9650,9650,0
|
|
20240327,163400,73811970,9650,9650,9650,9650,0
|
|
20240327,163300,73811970,9650,9650,9650,9650,0
|
|
20240327,163200,73811970,9650,9650,9650,9650,0
|
|
20240327,163100,73811970,9650,9650,9650,9650,0
|
|
20240327,163000,73811970,9650,9650,9650,9650,0
|
|
20240327,162900,73811970,9650,9650,9650,9650,0
|
|
20240327,162800,73811970,9650,9650,9650,9650,0
|
|
20240327,162700,73811970,9650,9650,9650,9650,0
|
|
20240327,162600,73811970,9650,9650,9650,9650,0
|
|
20240327,162500,73811970,9650,9650,9650,9650,0
|
|
20240327,162400,73811970,9650,9650,9650,9650,0
|
|
20240327,162300,73811970,9650,9650,9650,9650,0
|
|
20240327,162200,73811970,9650,9650,9650,9650,0
|
|
20240327,162100,73811970,9650,9650,9650,9650,0
|
|
20240327,162000,73811970,9650,9650,9650,9650,0
|
|
20240327,161900,73811970,9650,9650,9650,9650,0
|
|
20240327,161800,73811970,9650,9650,9650,9650,127
|
|
20240327,161700,73811970,9650,9650,9650,9650,0
|
|
20240327,161600,73811970,9650,9650,9650,9650,0
|
|
20240327,161500,73811970,9650,9650,9650,9650,0
|
|
20240327,161400,73811970,9650,9650,9650,9650,0
|
|
20240327,161300,73811970,9650,9650,9650,9650,0
|
|
20240327,161200,73811970,9650,9650,9650,9650,0
|
|
20240327,161100,73811970,9650,9650,9650,9650,0
|
|
20240327,161000,73811970,9650,9650,9650,9650,0
|
|
20240327,160900,73811970,9650,9650,9650,9650,0
|
|
20240327,160800,73811970,9650,9650,9650,9650,0
|
|
20240327,160700,73811970,9650,9650,9650,9650,0
|
|
20240327,160600,73811970,9650,9650,9650,9650,0
|
|
20240327,160500,73811970,9650,9650,9650,9650,0
|
|
20240327,160400,73811970,9650,9650,9650,9650,0
|
|
20240327,160300,73811970,9650,9650,9650,9650,0
|
|
20240327,160200,73811970,9650,9650,9650,9650,0
|
|
20240327,160100,73811970,9650,9650,9650,9650,0
|
|
20240327,160000,73811970,9650,9650,9650,9650,0
|
|
20240327,155900,73811970,9650,9650,9650,9650,0
|
|
20240327,155800,73811970,9650,9650,9650,9650,0
|
|
20240327,155700,73811970,9650,9650,9650,9650,0
|
|
20240327,155600,73811970,9650,9650,9650,9650,0
|
|
20240327,155500,73811970,9650,9650,9650,9650,0
|
|
20240327,155400,73811970,9650,9650,9650,9650,0
|
|
20240327,155300,73811970,9650,9650,9650,9650,0
|
|
20240327,155200,73811970,9650,9650,9650,9650,0
|
|
20240327,155100,73811970,9650,9650,9650,9650,0
|
|
20240327,155000,73811970,9650,9650,9650,9650,0
|
|
20240327,154900,73811970,9650,9650,9650,9650,0
|
|
20240327,154800,73811970,9650,9650,9650,9650,127
|
|
20240327,154700,73811970,9650,9650,9650,9650,0
|
|
20240327,154600,73811970,9650,9650,9650,9650,0
|
|
20240327,154500,73811970,9650,9650,9650,9650,0
|
|
20240327,154400,73811970,9650,9650,9650,9650,0
|
|
20240327,154300,73811970,9650,9650,9650,9650,0
|
|
20240327,154200,73811970,9650,9650,9650,9650,0
|
|
20240327,154100,73811970,9650,9650,9650,9650,0
|
|
20240327,154000,73811970,9650,9650,9650,9650,0
|
|
20240327,153900,73811970,9650,9650,9650,9650,0
|
|
20240327,153800,73811970,9650,9650,9650,9650,0
|
|
20240327,153700,73811970,9650,9650,9650,9650,0
|
|
20240327,153600,73811970,9650,9650,9650,9650,0
|
|
20240327,153500,73811970,9650,9650,9650,9650,0
|
|
20240327,153400,73811970,9650,9650,9650,9650,0
|
|
20240327,153300,73811970,9650,9650,9650,9650,0
|
|
20240327,153200,73811970,9650,9650,9650,9650,0
|
|
20240327,153100,73811970,9650,9650,9650,9650,0
|
|
20240327,153000,73811970,9650,9650,9650,9650,127
|
|
20240327,152900,72586420,9620,9620,9620,9620,0
|
|
20240327,152800,72586420,9620,9620,9620,9620,0
|
|
20240327,152700,72586420,9620,9620,9620,9620,0
|
|
20240327,152600,72586420,9620,9620,9620,9620,0
|
|
20240327,152500,72586420,9620,9620,9620,9620,0
|
|
20240327,152400,72586420,9620,9620,9620,9620,0
|
|
20240327,152300,72586420,9620,9620,9620,9620,0
|
|
20240327,152200,72586420,9620,9620,9620,9620,0
|
|
20240327,152100,72586420,9620,9620,9620,9620,0
|
|
20240327,152000,72586420,9620,9620,9620,9620,0
|
|
20240327,151900,72586420,9620,9610,9620,9610,575
|
|
20240327,151800,67059920,9620,9620,9620,9620,48
|
|
20240327,151700,66598160,9650,9650,9650,9650,0
|
|
20240327,151600,66598160,9650,9620,9650,9620,3
|
|
20240327,151500,66569270,9610,9620,9620,9610,304
|
|
20240327,151400,63647100,9660,9660,9660,9660,1
|
|
20240327,151300,63637440,9620,9620,9620,9620,0
|
|
20240327,151200,63637440,9620,9620,9620,9620,0
|
|
20240327,151100,63637440,9620,9620,9620,9620,10
|
|
20240327,151000,63541240,9620,9620,9620,9620,301
|
|
20240327,150900,60645620,9660,9660,9660,9660,0
|
|
20240327,150800,60645620,9660,9660,9660,9660,0
|
|
20240327,150700,60645620,9660,9630,9660,9620,207
|
|
20240327,150600,58654230,9660,9660,9660,9660,0
|
|
20240327,150500,58654230,9660,9660,9660,9660,16
|
|
20240327,150400,58499670,9660,9660,9660,9660,2
|
|
20240327,150300,58480350,9660,9660,9660,9660,100
|
|
20240327,150200,57514350,9670,9670,9670,9670,0
|
|
20240327,150100,57514350,9670,9670,9670,9670,14
|
|
20240327,150000,57378970,9670,9620,9670,9620,44
|
|
20240327,145900,56955630,9630,9630,9630,9630,0
|
|
20240327,145800,56955630,9630,9630,9630,9630,0
|
|
20240327,145700,56955630,9630,9630,9630,9630,0
|
|
20240327,145600,56955630,9630,9640,9640,9630,6
|
|
20240327,145500,56897840,9640,9640,9640,9640,0
|
|
20240327,145400,56897840,9640,9640,9640,9640,0
|
|
20240327,145300,56897840,9640,9640,9640,9640,10
|
|
20240327,145200,56801440,9630,9630,9630,9630,0
|
|
20240327,145100,56801440,9630,9630,9630,9630,6
|
|
20240327,145000,56743660,9630,9630,9630,9630,13
|
|
20240327,144900,56618470,9630,9630,9630,9630,0
|
|
20240327,144800,56618470,9630,9630,9630,9630,0
|
|
20240327,144700,56618470,9630,9630,9630,9630,28
|
|
20240327,144600,56348830,9670,9670,9670,9670,0
|
|
20240327,144500,56348830,9670,9670,9670,9670,0
|
|
20240327,144400,56348830,9670,9630,9690,9630,79
|
|
20240327,144300,55585620,9640,9640,9640,9640,0
|
|
20240327,144200,55585620,9640,9640,9640,9640,1
|
|
20240327,144100,55575980,9640,9640,9640,9640,0
|
|
20240327,144000,55575980,9640,9640,9640,9640,2
|
|
20240327,143900,55556700,9630,9630,9630,9630,0
|
|
20240327,143800,55556700,9630,9630,9630,9630,115
|
|
20240327,143700,54449250,9630,9690,9690,9630,6
|
|
20240327,143600,54391410,9630,9630,9630,9630,0
|
|
20240327,143500,54391410,9630,9630,9630,9630,0
|
|
20240327,143400,54391410,9630,9630,9630,9630,18
|
|
20240327,143300,54218070,9620,9620,9620,9620,0
|
|
20240327,143200,54218070,9620,9620,9620,9620,0
|
|
20240327,143100,54218070,9620,9620,9620,9620,20
|
|
20240327,143000,54025670,9620,9620,9620,9620,0
|
|
20240327,142900,54025670,9620,9620,9620,9620,0
|
|
20240327,142800,54025670,9620,9620,9620,9620,20
|
|
20240327,142700,53833270,9690,9690,9690,9690,2
|
|
20240327,142600,53813890,9700,9700,9700,9700,0
|
|
20240327,142500,53813890,9700,9700,9700,9700,1
|
|
20240327,142400,53804190,9630,9630,9630,9620,36
|
|
20240327,142300,53457670,9620,9620,9620,9620,0
|
|
20240327,142200,53457670,9620,9620,9620,9620,0
|
|
20240327,142100,53457670,9620,9620,9620,9620,43
|
|
20240327,142000,53044010,9620,9620,9620,9620,0
|
|
20240327,141900,53044010,9620,9620,9620,9620,1
|
|
20240327,141800,53034390,9610,9610,9610,9610,20
|
|
20240327,141700,52842190,9620,9620,9620,9620,0
|
|
20240327,141600,52842190,9620,9620,9620,9610,22
|
|
20240327,141500,52630750,9620,9620,9620,9620,3
|
|
20240327,141400,52601890,9630,9630,9630,9630,1
|
|
20240327,141300,52592260,9630,9630,9630,9630,5
|
|
20240327,141200,52544110,9620,9630,9630,9620,16
|
|
20240327,141100,52390050,9700,9700,9700,9700,0
|
|
20240327,141000,52390050,9700,9700,9700,9700,0
|
|
20240327,140900,52390050,9700,9620,9700,9620,7
|
|
20240327,140800,52322630,9610,9610,9610,9610,19
|
|
20240327,140700,52140040,9620,9620,9620,9620,0
|
|
20240327,140600,52140040,9620,9620,9620,9620,0
|
|
20240327,140500,52140040,9620,9660,9660,9620,53
|
|
20240327,140400,51628620,9630,9630,9630,9630,0
|
|
20240327,140300,51628620,9630,9630,9630,9630,5
|
|
20240327,140200,51580470,9630,9630,9630,9630,15
|
|
20240327,140100,51436020,9630,9630,9630,9630,8
|
|
20240327,140000,51358980,9630,9630,9630,9630,1
|
|
20240327,135900,51349350,9620,9630,9630,9620,33
|
|
20240327,135800,51031780,9660,9660,9660,9660,1
|
|
20240327,135700,51022120,9630,9630,9630,9630,0
|
|
20240327,135600,51022120,9630,9620,9630,9620,29
|
|
20240327,135500,50743040,9630,9630,9630,9630,2
|
|
20240327,135400,50723780,9630,9630,9630,9630,0
|
|
20240327,135300,50723780,9630,9630,9630,9630,1
|
|
20240327,135200,50714150,9620,9620,9620,9620,19
|
|
20240327,135100,50531370,9630,9630,9630,9630,1
|
|
20240327,135000,50521740,9630,9630,9630,9630,5
|
|
20240327,134900,50473590,9630,9630,9630,9630,1
|
|
20240327,134800,50463960,9620,9620,9620,9620,0
|
|
20240327,134700,50463960,9620,9620,9620,9620,0
|
|
20240327,134600,50463960,9620,9620,9620,9620,19
|
|
20240327,134500,50281180,9660,9620,9660,9620,6
|
|
20240327,134400,50223420,9620,9620,9620,9620,1
|
|
20240327,134300,50213800,9610,9610,9620,9610,45
|
|
20240327,134200,49781240,9620,9620,9620,9620,0
|
|
20240327,134100,49781240,9620,9620,9620,9620,0
|
|
20240327,134000,49781240,9620,9610,9620,9610,20
|
|
20240327,133900,49589030,9620,9620,9620,9620,0
|
|
20240327,133800,49589030,9620,9620,9620,9620,0
|
|
20240327,133700,49589030,9620,9620,9620,9620,1
|
|
20240327,133600,49579410,9630,9630,9630,9630,2
|
|
20240327,133500,49560150,9630,9630,9630,9630,0
|
|
20240327,133400,49560150,9630,9630,9630,9630,0
|
|
20240327,133300,49560150,9630,9660,9660,9630,12
|
|
20240327,133200,49444440,9660,9630,9660,9630,14
|
|
20240327,133100,49309590,9630,9630,9630,9630,0
|
|
20240327,133000,49309590,9630,9610,9630,9610,20
|
|
20240327,132900,49117370,9630,9630,9630,9630,0
|
|
20240327,132800,49117370,9630,9630,9630,9630,0
|
|
20240327,132700,49117370,9630,9610,9630,9610,20
|
|
20240327,132600,48925150,9630,9630,9630,9630,0
|
|
20240327,132500,48925150,9630,9630,9630,9630,0
|
|
20240327,132400,48925150,9630,9630,9630,9630,6
|
|
20240327,132300,48867370,9630,9630,9630,9630,0
|
|
20240327,132200,48867370,9630,9630,9630,9630,4
|
|
20240327,132100,48828850,9620,9620,9620,9620,19
|
|
20240327,132000,48646070,9630,9630,9630,9630,0
|
|
20240327,131900,48646070,9630,9630,9630,9630,1
|
|
20240327,131800,48636440,9630,9620,9630,9620,120
|
|
20240327,131700,47481970,9620,9620,9620,9620,20
|
|
20240327,131600,47289570,9630,9630,9630,9630,0
|
|
20240327,131500,47289570,9630,9630,9630,9630,0
|
|
20240327,131400,47289570,9630,9630,9630,9630,8
|
|
20240327,131300,47212530,9690,9690,9690,9690,0
|
|
20240327,131200,47212530,9690,9690,9690,9690,1
|
|
20240327,131100,47202840,9630,9690,9690,9630,19
|
|
20240327,131000,47019810,9620,9620,9620,9620,0
|
|
20240327,130900,47019810,9620,9620,9620,9620,3
|
|
20240327,130800,46990950,9620,9620,9620,9620,20
|
|
20240327,130700,46798550,9620,9620,9620,9620,0
|
|
20240327,130600,46798550,9620,9620,9620,9620,4
|
|
20240327,130500,46760070,9620,9620,9620,9620,16
|
|
20240327,130400,46606150,9620,9620,9620,9620,0
|
|
20240327,130300,46606150,9620,9620,9620,9620,0
|
|
20240327,130200,46606150,9620,9620,9620,9620,0
|
|
20240327,130100,46606150,9620,9630,9630,9620,21
|
|
20240327,130000,46404120,9620,9620,9620,9620,0
|
|
20240327,125900,46404120,9620,9620,9620,9620,0
|
|
20240327,125800,46404120,9620,9620,9620,9620,19
|
|
20240327,125700,46221340,9610,9610,9610,9610,0
|
|
20240327,125600,46221340,9610,9610,9610,9610,0
|
|
20240327,125500,46221340,9610,9610,9610,9610,20
|
|
20240327,125400,46029140,9600,9600,9600,9600,0
|
|
20240327,125300,46029140,9600,9610,9610,9600,100
|
|
20240327,125200,45069010,9610,9660,9660,9610,749
|
|
20240327,125100,37855650,9660,9660,9660,9660,0
|
|
20240327,125000,37855650,9660,9660,9660,9660,0
|
|
20240327,124900,37855650,9660,9660,9660,9660,20
|
|
20240327,124800,37662450,9660,9660,9660,9660,0
|
|
20240327,124700,37662450,9660,9660,9660,9660,48
|
|
20240327,124600,37198770,9670,9670,9670,9670,146
|
|
20240327,124500,35786950,9670,9670,9670,9670,19
|
|
20240327,124400,35603220,9670,9670,9670,9670,0
|
|
20240327,124300,35603220,9670,9670,9670,9670,0
|
|
20240327,124200,35603220,9670,9670,9670,9670,20
|
|
20240327,124100,35409820,9670,9670,9670,9670,0
|
|
20240327,124000,35409820,9670,9670,9670,9670,0
|
|
20240327,123900,35409820,9670,9670,9670,9670,20
|
|
20240327,123800,35216420,9670,9670,9670,9670,0
|
|
20240327,123700,35216420,9670,9670,9670,9670,0
|
|
20240327,123600,35216420,9670,9680,9680,9670,21
|
|
20240327,123500,35013340,9680,9680,9680,9680,2
|
|
20240327,123400,34993980,9680,9700,9700,9680,2
|
|
20240327,123300,34974600,9670,9670,9670,9670,18
|
|
20240327,123200,34800540,9710,9710,9710,9710,0
|
|
20240327,123100,34800540,9710,9710,9710,9710,1
|
|
20240327,123000,34790830,9670,9670,9670,9670,0
|
|
20240327,122900,34790830,9670,9670,9670,9670,20
|
|
20240327,122800,34597430,9670,9670,9670,9670,0
|
|
20240327,122700,34597430,9670,9670,9670,9670,1
|
|
20240327,122600,34587760,9670,9670,9670,9670,20
|
|
20240327,122500,34394360,9680,9680,9680,9680,0
|
|
20240327,122400,34394360,9680,9680,9680,9680,12
|
|
20240327,122300,34278200,9670,9670,9670,9670,19
|
|
20240327,122200,34094470,9710,9710,9710,9710,1
|
|
20240327,122100,34084760,9670,9670,9670,9670,0
|
|
20240327,122000,34084760,9670,9670,9670,9670,21
|
|
20240327,121900,33881690,9670,9670,9670,9670,315
|
|
20240327,121800,30835640,9680,9680,9680,9680,1
|
|
20240327,121700,30825960,9680,9680,9720,9680,26
|
|
20240327,121600,30574240,9670,9670,9670,9670,0
|
|
20240327,121500,30574240,9670,9670,9670,9670,0
|
|
20240327,121400,30574240,9670,9670,9670,9670,0
|
|
20240327,121300,30574240,9670,9670,9670,9670,19
|
|
20240327,121200,30390510,9680,9680,9680,9680,2
|
|
20240327,121100,30371150,9680,9680,9680,9680,8
|
|
20240327,121000,30293710,9680,9680,9680,9680,14
|
|
20240327,120900,30158190,9680,9680,9680,9680,0
|
|
20240327,120800,30158190,9680,9680,9680,9680,0
|
|
20240327,120700,30158190,9680,9680,9680,9680,19
|
|
20240327,120600,29974270,9720,9720,9720,9720,1
|
|
20240327,120500,29964550,9670,9670,9670,9670,0
|
|
20240327,120400,29964550,9670,9670,9670,9670,19
|
|
20240327,120300,29780820,9720,9680,9720,9680,20
|
|
20240327,120200,29587180,9680,9680,9680,9680,0
|
|
20240327,120100,29587180,9680,9680,9680,9680,2
|
|
20240327,120000,29567820,9720,9720,9720,9720,1
|
|
20240327,115900,29558100,9670,9670,9670,9670,0
|
|
20240327,115800,29558100,9670,9670,9670,9670,19
|
|
20240327,115700,29374370,9720,9720,9720,9720,3
|
|
20240327,115600,29345210,9720,9720,9720,9720,0
|
|
20240327,115500,29345210,9720,9720,9720,9720,0
|
|
20240327,115400,29345210,9720,9720,9720,9670,22
|
|
20240327,115300,29132370,9670,9670,9670,9670,0
|
|
20240327,115200,29132370,9670,9670,9670,9670,0
|
|
20240327,115100,29132370,9670,9670,9670,9670,20
|
|
20240327,115000,28938970,9730,9730,9730,9730,0
|
|
20240327,114900,28938970,9730,9730,9730,9730,1
|
|
20240327,114800,28929240,9670,9720,9730,9670,24
|
|
20240327,114700,28696850,9720,9720,9720,9720,0
|
|
20240327,114600,28696850,9720,9720,9720,9720,0
|
|
20240327,114500,28696850,9720,9720,9720,9670,23
|
|
20240327,114400,28474330,9670,9670,9670,9670,0
|
|
20240327,114300,28474330,9670,9670,9670,9670,0
|
|
20240327,114200,28474330,9670,9670,9670,9670,20
|
|
20240327,114100,28280930,9720,9720,9720,9720,0
|
|
20240327,114000,28280930,9720,9680,9720,9680,3
|
|
20240327,113900,28251850,9680,9680,9680,9680,1
|
|
20240327,113800,28242170,9680,9680,9680,9680,17
|
|
20240327,113700,28077610,9720,9720,9720,9720,0
|
|
20240327,113600,28077610,9720,9720,9720,9720,1
|
|
20240327,113500,28067890,9680,9680,9680,9680,46
|
|
20240327,113400,27622610,9730,9730,9730,9730,0
|
|
20240327,113300,27622610,9730,9730,9730,9730,1
|
|
20240327,113200,27612880,9680,9730,9730,9680,21
|
|
20240327,113100,27409550,9680,9680,9680,9680,0
|
|
20240327,113000,27409550,9680,9680,9680,9680,0
|
|
20240327,112900,27409550,9680,9680,9680,9680,20
|
|
20240327,112800,27215950,9680,9680,9680,9680,0
|
|
20240327,112700,27215950,9680,9680,9680,9680,0
|
|
20240327,112600,27215950,9680,9690,9690,9680,328
|
|
20240327,112500,24039870,9760,9760,9760,9760,0
|
|
20240327,112400,24039870,9760,9760,9760,9760,0
|
|
20240327,112300,24039870,9760,9760,9760,9760,1
|
|
20240327,112200,24030110,9700,9700,9700,9700,19
|
|
20240327,112100,23845810,9700,9700,9700,9700,0
|
|
20240327,112000,23845810,9700,9700,9700,9700,0
|
|
20240327,111900,23845810,9700,9700,9700,9700,20
|
|
20240327,111800,23651810,9770,9770,9770,9770,0
|
|
20240327,111700,23651810,9770,9770,9770,9770,1
|
|
20240327,111600,23642040,9700,9710,9710,9700,520
|
|
20240327,111500,18594490,9770,9770,9770,9770,0
|
|
20240327,111400,18594490,9770,9710,9770,9710,2
|
|
20240327,111300,18575010,9710,9710,9710,9710,20
|
|
20240327,111200,18380810,9710,9710,9710,9710,0
|
|
20240327,111100,18380810,9710,9710,9710,9710,0
|
|
20240327,111000,18380810,9710,9710,9710,9710,158
|
|
20240327,110900,16846630,9710,9710,9710,9710,0
|
|
20240327,110800,16846630,9710,9710,9710,9710,0
|
|
20240327,110700,16846630,9710,9710,9710,9710,0
|
|
20240327,110600,16846630,9710,9710,9710,9710,20
|
|
20240327,110500,16652430,9710,9710,9710,9710,0
|
|
20240327,110400,16652430,9710,9710,9710,9710,0
|
|
20240327,110300,16652430,9710,9710,9710,9710,20
|
|
20240327,110200,16458230,9710,9710,9710,9710,2
|
|
20240327,110100,16438810,9710,9710,9710,9710,0
|
|
20240327,110000,16438810,9710,9710,9710,9710,19
|
|
20240327,105900,16254320,9710,9710,9710,9710,0
|
|
20240327,105800,16254320,9710,9710,9710,9710,108
|
|
20240327,105700,15205640,9720,9710,9720,9710,22
|
|
20240327,105600,14992010,9720,9720,9720,9720,0
|
|
20240327,105500,14992010,9720,9720,9720,9720,1
|
|
20240327,105400,14982290,9720,9720,9720,9720,109
|
|
20240327,105300,13922810,9770,9770,9770,9770,1
|
|
20240327,105200,13913040,9720,9720,9720,9720,0
|
|
20240327,105100,13913040,9720,9720,9720,9720,0
|
|
20240327,105000,13913040,9720,9730,9730,9720,224
|
|
20240327,104900,11733710,9770,9770,9770,9770,0
|
|
20240327,104800,11733710,9770,9730,9770,9730,2
|
|
20240327,104700,11714210,9730,9730,9730,9730,22
|
|
20240327,104600,11500150,9740,9740,9740,9740,0
|
|
20240327,104500,11500150,9740,9740,9740,9740,0
|
|
20240327,104400,11500150,9740,9740,9740,9740,30
|
|
20240327,104300,11207950,9770,9770,9770,9770,0
|
|
20240327,104200,11207950,9770,9770,9770,9770,2
|
|
20240327,104100,11188410,9770,9770,9770,9770,0
|
|
20240327,104000,11188410,9770,9770,9770,9770,0
|
|
20240327,103900,11188410,9770,9770,9770,9770,0
|
|
20240327,103800,11188410,9770,9770,9770,9770,1
|
|
20240327,103700,11178640,9740,9740,9740,9740,0
|
|
20240327,103600,11178640,9740,9740,9740,9740,0
|
|
20240327,103500,11178640,9740,9760,9760,9740,90
|
|
20240327,103400,10301950,9740,9740,9740,9740,1
|
|
20240327,103300,10292210,9770,9770,9770,9770,1
|
|
20240327,103200,10282440,9730,9770,9770,9730,2
|
|
20240327,103100,10262940,9730,9730,9730,9730,0
|
|
20240327,103000,10262940,9730,9770,9770,9730,2
|
|
20240327,102900,10243440,9730,9730,9730,9730,0
|
|
20240327,102800,10243440,9730,9730,9730,9730,1
|
|
20240327,102700,10233710,9730,9730,9730,9730,1
|
|
20240327,102600,10223980,9770,9770,9770,9770,0
|
|
20240327,102500,10223980,9770,9770,9770,9770,1
|
|
20240327,102400,10214210,9730,9760,9770,9730,17
|
|
20240327,102300,10048730,9730,9760,9760,9730,31
|
|
20240327,102200,9746200,9760,9760,9760,9760,0
|
|
20240327,102100,9746200,9760,9760,9760,9760,1
|
|
20240327,102000,9736440,9730,9760,9760,9730,18
|
|
20240327,101900,9560790,9730,9730,9730,9730,2
|
|
20240327,101800,9541330,9720,9720,9720,9720,0
|
|
20240327,101700,9541330,9720,9770,9770,9720,91
|
|
20240327,101600,8652310,9770,9720,9770,9720,2
|
|
20240327,101500,8632820,9770,9770,9770,9770,1
|
|
20240327,101400,8623050,9720,9720,9720,9720,0
|
|
20240327,101300,8623050,9720,9770,9770,9720,2
|
|
20240327,101200,8603560,9720,9720,9720,9720,0
|
|
20240327,101100,8603560,9720,9720,9720,9720,0
|
|
20240327,101000,8603560,9720,9720,9770,9720,3
|
|
20240327,100900,8574350,9720,9720,9720,9720,28
|
|
20240327,100800,8302190,9730,9730,9730,9730,1
|
|
20240327,100700,8292460,9770,9770,9770,9770,1
|
|
20240327,100600,8282690,9730,9730,9730,9730,1
|
|
20240327,100500,8272960,9770,9770,9770,9770,1
|
|
20240327,100400,8263190,9730,9730,9730,9730,0
|
|
20240327,100300,8263190,9730,9770,9770,9730,101
|
|
20240327,100200,7276460,9770,9770,9770,9770,0
|
|
20240327,100100,7276460,9770,9770,9770,9770,30
|
|
20240327,100000,6983360,9770,9770,9770,9770,7
|
|
20240327,095900,6914970,9770,9760,9770,9760,4
|
|
20240327,095800,6875920,9720,9720,9720,9720,0
|
|
20240327,095700,6875920,9720,9720,9720,9720,0
|
|
20240327,095600,6875920,9720,9720,9720,9720,1
|
|
20240327,095500,6866200,9760,9760,9760,9760,0
|
|
20240327,095400,6866200,9760,9760,9760,9760,0
|
|
20240327,095300,6866200,9760,9760,9760,9760,3
|
|
20240327,095200,6836920,9720,9720,9720,9720,0
|
|
20240327,095100,6836920,9720,9720,9720,9720,1
|
|
20240327,095000,6827200,9720,9720,9720,9720,26
|
|
20240327,094900,6574480,9710,9710,9710,9710,0
|
|
20240327,094800,6574480,9710,9710,9710,9710,30
|
|
20240327,094700,6283180,9770,9770,9770,9770,1
|
|
20240327,094600,6273410,9710,9710,9710,9710,20
|
|
20240327,094500,6079210,9770,9740,9770,9740,124
|
|
20240327,094400,4870660,9740,9710,9740,9710,2
|
|
20240327,094300,4851210,9740,9750,9750,9740,4
|
|
20240327,094200,4812240,9750,9750,9750,9750,0
|
|
20240327,094100,4812240,9750,9750,9750,9750,0
|
|
20240327,094000,4812240,9750,9750,9750,9750,0
|
|
20240327,093900,4812240,9750,9700,9750,9700,2
|
|
20240327,093800,4792790,9750,9750,9750,9750,0
|
|
20240327,093700,4792790,9750,9750,9750,9750,0
|
|
20240327,093600,4792790,9750,9760,9760,9750,2
|
|
20240327,093500,4773280,9700,9710,9710,9700,101
|
|
20240327,093400,3792910,9770,9770,9770,9770,1
|
|
20240327,093300,3783140,9710,9710,9710,9710,1
|
|
20240327,093200,3773430,9770,9770,9770,9770,1
|
|
20240327,093100,3763660,9710,9710,9710,9710,109
|
|
20240327,093000,2705270,9770,9770,9770,9770,0
|
|
20240327,092900,2705270,9770,9770,9770,9770,0
|
|
20240327,092800,2705270,9770,9760,9770,9760,2
|
|
20240327,092700,2685740,9710,9710,9710,9710,2
|
|
20240327,092600,2666320,9700,9700,9700,9700,0
|
|
20240327,092500,2666320,9700,9700,9700,9700,0
|
|
20240327,092400,2666320,9700,9700,9700,9700,0
|
|
20240327,092300,2666320,9700,9700,9700,9700,0
|
|
20240327,092200,2666320,9700,9700,9700,9700,0
|
|
20240327,092100,2666320,9700,9700,9700,9700,1
|
|
20240327,092000,2656620,9780,9780,9780,9780,0
|
|
20240327,091900,2656620,9780,9780,9780,9780,1
|
|
20240327,091800,2646840,9710,9710,9710,9710,0
|
|
20240327,091700,2646840,9710,9710,9710,9710,0
|
|
20240327,091600,2646840,9710,9710,9710,9710,1
|
|
20240327,091500,2637130,9780,9780,9780,9780,0
|
|
20240327,091400,2637130,9780,9790,9790,9710,72
|
|
20240327,091300,1937860,9700,9700,9700,9700,0
|
|
20240327,091200,1937860,9700,9700,9700,9700,0
|
|
20240327,091100,1937860,9700,9700,9700,9700,0
|
|
20240327,091000,1937860,9700,9700,9700,9700,1
|
|
20240327,090900,1928160,9800,9800,9800,9800,0
|
|
20240327,090800,1928160,9800,9800,9800,9800,0
|
|
20240327,090700,1928160,9800,9800,9800,9800,42
|
|
20240327,090600,1516560,9800,9800,9800,9800,0
|
|
20240327,090500,1516560,9800,9800,9800,9800,2
|
|
20240327,090400,1496960,9800,9770,9800,9770,109
|
|
20240327,090300,429000,9750,9750,9750,9750,0
|
|
20240327,090200,429000,9750,9750,9750,9750,0
|
|
20240327,090100,429000,9750,9750,9750,9750,0
|
|
20240327,090000,429000,9750,9750,9750,9750,44
|