675 lines
31 KiB
CSV
675 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,201200,77087840,9260,9260,9260,9260,31
|
|
20240327,201100,77087840,9260,9260,9260,9260,0
|
|
20240327,201000,77087840,9260,9260,9260,9260,0
|
|
20240327,200900,77087840,9260,9260,9260,9260,0
|
|
20240327,200800,77087840,9260,9260,9260,9260,0
|
|
20240327,200700,77087840,9260,9260,9260,9260,0
|
|
20240327,200600,77087840,9260,9260,9260,9260,0
|
|
20240327,200500,77087840,9260,9260,9260,9260,0
|
|
20240327,200400,77087840,9260,9260,9260,9260,0
|
|
20240327,200300,77087840,9260,9260,9260,9260,0
|
|
20240327,200200,77087840,9260,9260,9260,9260,0
|
|
20240327,200100,77087840,9260,9260,9260,9260,0
|
|
20240327,200000,77087840,9260,9260,9260,9260,0
|
|
20240327,195900,77087840,9260,9260,9260,9260,0
|
|
20240327,195800,77087840,9260,9260,9260,9260,0
|
|
20240327,195700,77087840,9260,9260,9260,9260,0
|
|
20240327,195600,77087840,9260,9260,9260,9260,0
|
|
20240327,195500,77087840,9260,9260,9260,9260,0
|
|
20240327,195400,77087840,9260,9260,9260,9260,0
|
|
20240327,195300,77087840,9260,9260,9260,9260,0
|
|
20240327,195200,77087840,9260,9260,9260,9260,0
|
|
20240327,195100,77087840,9260,9260,9260,9260,0
|
|
20240327,195000,77087840,9260,9260,9260,9260,0
|
|
20240327,194900,77087840,9260,9260,9260,9260,0
|
|
20240327,194800,77087840,9260,9260,9260,9260,0
|
|
20240327,194700,77087840,9260,9260,9260,9260,0
|
|
20240327,194600,77087840,9260,9260,9260,9260,0
|
|
20240327,194500,77087840,9260,9260,9260,9260,0
|
|
20240327,194400,77087840,9260,9260,9260,9260,0
|
|
20240327,194300,77087840,9260,9260,9260,9260,0
|
|
20240327,194200,77087840,9260,9260,9260,9260,31
|
|
20240327,194100,77087840,9260,9260,9260,9260,0
|
|
20240327,194000,77087840,9260,9260,9260,9260,0
|
|
20240327,193900,77087840,9260,9260,9260,9260,0
|
|
20240327,193800,77087840,9260,9260,9260,9260,0
|
|
20240327,193700,77087840,9260,9260,9260,9260,0
|
|
20240327,193600,77087840,9260,9260,9260,9260,0
|
|
20240327,193500,77087840,9260,9260,9260,9260,0
|
|
20240327,193400,77087840,9260,9260,9260,9260,0
|
|
20240327,193300,77087840,9260,9260,9260,9260,0
|
|
20240327,193200,77087840,9260,9260,9260,9260,0
|
|
20240327,193100,77087840,9260,9260,9260,9260,0
|
|
20240327,193000,77087840,9260,9260,9260,9260,0
|
|
20240327,192900,77087840,9260,9260,9260,9260,0
|
|
20240327,192800,77087840,9260,9260,9260,9260,0
|
|
20240327,192700,77087840,9260,9260,9260,9260,0
|
|
20240327,192600,77087840,9260,9260,9260,9260,0
|
|
20240327,192500,77087840,9260,9260,9260,9260,0
|
|
20240327,192400,77087840,9260,9260,9260,9260,0
|
|
20240327,192300,77087840,9260,9260,9260,9260,0
|
|
20240327,192200,77087840,9260,9260,9260,9260,0
|
|
20240327,192100,77087840,9260,9260,9260,9260,0
|
|
20240327,192000,77087840,9260,9260,9260,9260,0
|
|
20240327,191900,77087840,9260,9260,9260,9260,0
|
|
20240327,191800,77087840,9260,9260,9260,9260,0
|
|
20240327,191700,77087840,9260,9260,9260,9260,0
|
|
20240327,191600,77087840,9260,9260,9260,9260,0
|
|
20240327,191500,77087840,9260,9260,9260,9260,0
|
|
20240327,191400,77087840,9260,9260,9260,9260,0
|
|
20240327,191300,77087840,9260,9260,9260,9260,0
|
|
20240327,191200,77087840,9260,9260,9260,9260,31
|
|
20240327,191100,77087840,9260,9260,9260,9260,0
|
|
20240327,191000,77087840,9260,9260,9260,9260,0
|
|
20240327,190900,77087840,9260,9260,9260,9260,0
|
|
20240327,190800,77087840,9260,9260,9260,9260,0
|
|
20240327,190700,77087840,9260,9260,9260,9260,0
|
|
20240327,190600,77087840,9260,9260,9260,9260,0
|
|
20240327,190500,77087840,9260,9260,9260,9260,0
|
|
20240327,190400,77087840,9260,9260,9260,9260,0
|
|
20240327,190300,77087840,9260,9260,9260,9260,0
|
|
20240327,190200,77087840,9260,9260,9260,9260,0
|
|
20240327,190100,77087840,9260,9260,9260,9260,0
|
|
20240327,190000,77087840,9260,9260,9260,9260,0
|
|
20240327,185900,77087840,9260,9260,9260,9260,0
|
|
20240327,185800,77087840,9260,9260,9260,9260,0
|
|
20240327,185700,77087840,9260,9260,9260,9260,0
|
|
20240327,185600,77087840,9260,9260,9260,9260,0
|
|
20240327,185500,77087840,9260,9260,9260,9260,0
|
|
20240327,185400,77087840,9260,9260,9260,9260,0
|
|
20240327,185300,77087840,9260,9260,9260,9260,0
|
|
20240327,185200,77087840,9260,9260,9260,9260,0
|
|
20240327,185100,77087840,9260,9260,9260,9260,0
|
|
20240327,185000,77087840,9260,9260,9260,9260,0
|
|
20240327,184900,77087840,9260,9260,9260,9260,0
|
|
20240327,184800,77087840,9260,9260,9260,9260,0
|
|
20240327,184700,77087840,9260,9260,9260,9260,0
|
|
20240327,184600,77087840,9260,9260,9260,9260,0
|
|
20240327,184500,77087840,9260,9260,9260,9260,0
|
|
20240327,184400,77087840,9260,9260,9260,9260,0
|
|
20240327,184300,77087840,9260,9260,9260,9260,0
|
|
20240327,184200,77087840,9260,9260,9260,9260,31
|
|
20240327,184100,77087840,9260,9260,9260,9260,0
|
|
20240327,184000,77087840,9260,9260,9260,9260,0
|
|
20240327,183900,77087840,9260,9260,9260,9260,0
|
|
20240327,183800,77087840,9260,9260,9260,9260,0
|
|
20240327,183700,77087840,9260,9260,9260,9260,0
|
|
20240327,183600,77087840,9260,9260,9260,9260,0
|
|
20240327,183500,77087840,9260,9260,9260,9260,0
|
|
20240327,183400,77087840,9260,9260,9260,9260,0
|
|
20240327,183300,77087840,9260,9260,9260,9260,0
|
|
20240327,183200,77087840,9260,9260,9260,9260,0
|
|
20240327,183100,77087840,9260,9260,9260,9260,0
|
|
20240327,183000,77087840,9260,9260,9260,9260,0
|
|
20240327,182900,77087840,9260,9260,9260,9260,0
|
|
20240327,182800,77087840,9260,9260,9260,9260,0
|
|
20240327,182700,77087840,9260,9260,9260,9260,0
|
|
20240327,182600,77087840,9260,9260,9260,9260,0
|
|
20240327,182500,77087840,9260,9260,9260,9260,0
|
|
20240327,182400,77087840,9260,9260,9260,9260,0
|
|
20240327,182300,77087840,9260,9260,9260,9260,0
|
|
20240327,182200,77087840,9260,9260,9260,9260,0
|
|
20240327,182100,77087840,9260,9260,9260,9260,0
|
|
20240327,182000,77087840,9260,9260,9260,9260,0
|
|
20240327,181900,77087840,9260,9260,9260,9260,0
|
|
20240327,181800,77087840,9260,9260,9260,9260,0
|
|
20240327,181700,77087840,9260,9260,9260,9260,0
|
|
20240327,181600,77087840,9260,9260,9260,9260,0
|
|
20240327,181500,77087840,9260,9260,9260,9260,0
|
|
20240327,181400,77087840,9260,9260,9260,9260,0
|
|
20240327,181300,77087840,9260,9260,9260,9260,0
|
|
20240327,181200,77087840,9260,9260,9260,9260,31
|
|
20240327,181100,77087840,9260,9260,9260,9260,0
|
|
20240327,181000,77087840,9260,9260,9260,9260,0
|
|
20240327,180900,77087840,9260,9260,9260,9260,0
|
|
20240327,180800,77087840,9260,9260,9260,9260,0
|
|
20240327,180700,77087840,9260,9260,9260,9260,0
|
|
20240327,180600,77087840,9260,9260,9260,9260,0
|
|
20240327,180500,77087840,9260,9260,9260,9260,0
|
|
20240327,180400,77087840,9260,9260,9260,9260,0
|
|
20240327,180300,77087840,9260,9260,9260,9260,0
|
|
20240327,180200,77087840,9260,9260,9260,9260,0
|
|
20240327,180100,77087840,9260,9260,9260,9260,0
|
|
20240327,180000,77087840,9260,9260,9260,9260,0
|
|
20240327,175900,77087840,9260,9260,9260,9260,0
|
|
20240327,175800,77087840,9260,9260,9260,9260,0
|
|
20240327,175700,77087840,9260,9260,9260,9260,0
|
|
20240327,175600,77087840,9260,9260,9260,9260,0
|
|
20240327,175500,77087840,9260,9260,9260,9260,0
|
|
20240327,175400,77087840,9260,9260,9260,9260,0
|
|
20240327,175300,77087840,9260,9260,9260,9260,0
|
|
20240327,175200,77087840,9260,9260,9260,9260,0
|
|
20240327,175100,77087840,9260,9260,9260,9260,0
|
|
20240327,175000,77087840,9260,9260,9260,9260,0
|
|
20240327,174900,77087840,9260,9260,9260,9260,0
|
|
20240327,174800,77087840,9260,9260,9260,9260,0
|
|
20240327,174700,77087840,9260,9260,9260,9260,0
|
|
20240327,174600,77087840,9260,9260,9260,9260,0
|
|
20240327,174500,77087840,9260,9260,9260,9260,0
|
|
20240327,174400,77087840,9260,9260,9260,9260,0
|
|
20240327,174300,77087840,9260,9260,9260,9260,0
|
|
20240327,174200,77087840,9260,9260,9260,9260,31
|
|
20240327,174100,77087840,9260,9260,9260,9260,0
|
|
20240327,174000,77087840,9260,9260,9260,9260,0
|
|
20240327,173900,77087840,9260,9260,9260,9260,0
|
|
20240327,173800,77087840,9260,9260,9260,9260,0
|
|
20240327,173700,77087840,9260,9260,9260,9260,0
|
|
20240327,173600,77087840,9260,9260,9260,9260,0
|
|
20240327,173500,77087840,9260,9260,9260,9260,0
|
|
20240327,173400,77087840,9260,9260,9260,9260,0
|
|
20240327,173300,77087840,9260,9260,9260,9260,0
|
|
20240327,173200,77087840,9260,9260,9260,9260,0
|
|
20240327,173100,77087840,9260,9260,9260,9260,0
|
|
20240327,173000,77087840,9260,9260,9260,9260,0
|
|
20240327,172900,77087840,9260,9260,9260,9260,0
|
|
20240327,172800,77087840,9260,9260,9260,9260,0
|
|
20240327,172700,77087840,9260,9260,9260,9260,0
|
|
20240327,172600,77087840,9260,9260,9260,9260,0
|
|
20240327,172500,77087840,9260,9260,9260,9260,0
|
|
20240327,172400,77087840,9260,9260,9260,9260,0
|
|
20240327,172300,77087840,9260,9260,9260,9260,0
|
|
20240327,172200,77087840,9260,9260,9260,9260,0
|
|
20240327,172100,77087840,9260,9260,9260,9260,0
|
|
20240327,172000,77087840,9260,9260,9260,9260,0
|
|
20240327,171900,77087840,9260,9260,9260,9260,0
|
|
20240327,171800,77087840,9260,9260,9260,9260,0
|
|
20240327,171700,77087840,9260,9260,9260,9260,0
|
|
20240327,171600,77087840,9260,9260,9260,9260,0
|
|
20240327,171500,77087840,9260,9260,9260,9260,0
|
|
20240327,171400,77087840,9260,9260,9260,9260,0
|
|
20240327,171300,77087840,9260,9260,9260,9260,0
|
|
20240327,171200,77087840,9260,9260,9260,9260,31
|
|
20240327,171100,77087840,9260,9260,9260,9260,0
|
|
20240327,171000,77087840,9260,9260,9260,9260,0
|
|
20240327,170900,77087840,9260,9260,9260,9260,0
|
|
20240327,170800,77087840,9260,9260,9260,9260,0
|
|
20240327,170700,77087840,9260,9260,9260,9260,0
|
|
20240327,170600,77087840,9260,9260,9260,9260,0
|
|
20240327,170500,77087840,9260,9260,9260,9260,0
|
|
20240327,170400,77087840,9260,9260,9260,9260,0
|
|
20240327,170300,77087840,9260,9260,9260,9260,0
|
|
20240327,170200,77087840,9260,9260,9260,9260,0
|
|
20240327,170100,77087840,9260,9260,9260,9260,0
|
|
20240327,170000,77087840,9260,9260,9260,9260,0
|
|
20240327,165900,77087840,9260,9260,9260,9260,0
|
|
20240327,165800,77087840,9260,9260,9260,9260,0
|
|
20240327,165700,77087840,9260,9260,9260,9260,0
|
|
20240327,165600,77087840,9260,9260,9260,9260,0
|
|
20240327,165500,77087840,9260,9260,9260,9260,0
|
|
20240327,165400,77087840,9260,9260,9260,9260,0
|
|
20240327,165300,77087840,9260,9260,9260,9260,0
|
|
20240327,165200,77087840,9260,9260,9260,9260,0
|
|
20240327,165100,77087840,9260,9260,9260,9260,0
|
|
20240327,165000,77087840,9260,9260,9260,9260,0
|
|
20240327,164900,77087840,9260,9260,9260,9260,0
|
|
20240327,164800,77087840,9260,9260,9260,9260,0
|
|
20240327,164700,77087840,9260,9260,9260,9260,0
|
|
20240327,164600,77087840,9260,9260,9260,9260,0
|
|
20240327,164500,77087840,9260,9260,9260,9260,0
|
|
20240327,164400,77087840,9260,9260,9260,9260,0
|
|
20240327,164300,77087840,9260,9260,9260,9260,0
|
|
20240327,164200,77087840,9260,9260,9260,9260,31
|
|
20240327,164100,77087840,9260,9260,9260,9260,0
|
|
20240327,164000,77087840,9260,9260,9260,9260,0
|
|
20240327,163900,77087840,9260,9260,9260,9260,0
|
|
20240327,163800,77087840,9260,9260,9260,9260,0
|
|
20240327,163700,77087840,9260,9260,9260,9260,0
|
|
20240327,163600,77087840,9260,9260,9260,9260,0
|
|
20240327,163500,77087840,9260,9260,9260,9260,0
|
|
20240327,163400,77087840,9260,9260,9260,9260,0
|
|
20240327,163300,77087840,9260,9260,9260,9260,0
|
|
20240327,163200,77087840,9260,9260,9260,9260,0
|
|
20240327,163100,77087840,9260,9260,9260,9260,0
|
|
20240327,163000,77087840,9260,9260,9260,9260,0
|
|
20240327,162900,77087840,9260,9260,9260,9260,0
|
|
20240327,162800,77087840,9260,9260,9260,9260,0
|
|
20240327,162700,77087840,9260,9260,9260,9260,0
|
|
20240327,162600,77087840,9260,9260,9260,9260,0
|
|
20240327,162500,77087840,9260,9260,9260,9260,0
|
|
20240327,162400,77087840,9260,9260,9260,9260,0
|
|
20240327,162300,77087840,9260,9260,9260,9260,0
|
|
20240327,162200,77087840,9260,9260,9260,9260,0
|
|
20240327,162100,77087840,9260,9260,9260,9260,0
|
|
20240327,162000,77087840,9260,9260,9260,9260,0
|
|
20240327,161900,77087840,9260,9260,9260,9260,0
|
|
20240327,161800,77087840,9260,9260,9260,9260,0
|
|
20240327,161700,77087840,9260,9260,9260,9260,0
|
|
20240327,161600,77087840,9260,9260,9260,9260,0
|
|
20240327,161500,77087840,9260,9260,9260,9260,0
|
|
20240327,161400,77087840,9260,9260,9260,9260,0
|
|
20240327,161300,77087840,9260,9260,9260,9260,0
|
|
20240327,161200,77087840,9260,9260,9260,9260,31
|
|
20240327,161100,77087840,9260,9260,9260,9260,0
|
|
20240327,161000,77087840,9260,9260,9260,9260,0
|
|
20240327,160900,77087840,9260,9260,9260,9260,0
|
|
20240327,160800,77087840,9260,9260,9260,9260,0
|
|
20240327,160700,77087840,9260,9260,9260,9260,0
|
|
20240327,160600,77087840,9260,9260,9260,9260,0
|
|
20240327,160500,77087840,9260,9260,9260,9260,0
|
|
20240327,160400,77087840,9260,9260,9260,9260,0
|
|
20240327,160300,77087840,9260,9260,9260,9260,0
|
|
20240327,160200,77087840,9260,9260,9260,9260,0
|
|
20240327,160100,77087840,9260,9260,9260,9260,0
|
|
20240327,160000,77087840,9260,9260,9260,9260,0
|
|
20240327,155900,77087840,9260,9260,9260,9260,0
|
|
20240327,155800,77087840,9260,9260,9260,9260,0
|
|
20240327,155700,77087840,9260,9260,9260,9260,0
|
|
20240327,155600,77087840,9260,9260,9260,9260,0
|
|
20240327,155500,77087840,9260,9260,9260,9260,0
|
|
20240327,155400,77087840,9260,9260,9260,9260,0
|
|
20240327,155300,77087840,9260,9260,9260,9260,0
|
|
20240327,155200,77087840,9260,9260,9260,9260,0
|
|
20240327,155100,77087840,9260,9260,9260,9260,0
|
|
20240327,155000,77087840,9260,9260,9260,9260,0
|
|
20240327,154900,77087840,9260,9260,9260,9260,0
|
|
20240327,154800,77087840,9260,9260,9260,9260,0
|
|
20240327,154700,77087840,9260,9260,9260,9260,0
|
|
20240327,154600,77087840,9260,9260,9260,9260,0
|
|
20240327,154500,77087840,9260,9260,9260,9260,0
|
|
20240327,154400,77087840,9260,9260,9260,9260,0
|
|
20240327,154300,77087840,9260,9260,9260,9260,0
|
|
20240327,154200,77087840,9260,9260,9260,9260,31
|
|
20240327,154100,77087840,9260,9260,9260,9260,0
|
|
20240327,154000,77087840,9260,9260,9260,9260,0
|
|
20240327,153900,77087840,9260,9260,9260,9260,0
|
|
20240327,153800,77087840,9260,9260,9260,9260,0
|
|
20240327,153700,77087840,9260,9260,9260,9260,0
|
|
20240327,153600,77087840,9260,9260,9260,9260,0
|
|
20240327,153500,77087840,9260,9260,9260,9260,0
|
|
20240327,153400,77087840,9260,9260,9260,9260,0
|
|
20240327,153300,77087840,9260,9260,9260,9260,0
|
|
20240327,153200,77087840,9260,9260,9260,9260,0
|
|
20240327,153100,77087840,9260,9260,9260,9260,0
|
|
20240327,153000,77087840,9260,9260,9260,9260,31
|
|
20240327,152900,76800780,9260,9260,9260,9260,0
|
|
20240327,152800,76800780,9260,9260,9260,9260,0
|
|
20240327,152700,76800780,9260,9260,9260,9260,0
|
|
20240327,152600,76800780,9260,9260,9260,9260,0
|
|
20240327,152500,76800780,9260,9260,9260,9260,0
|
|
20240327,152400,76800780,9260,9260,9260,9260,0
|
|
20240327,152300,76800780,9260,9260,9260,9260,0
|
|
20240327,152200,76800780,9260,9260,9260,9260,0
|
|
20240327,152100,76800780,9260,9260,9260,9260,0
|
|
20240327,152000,76800780,9260,9260,9260,9260,0
|
|
20240327,151900,76800780,9260,9260,9260,9260,15
|
|
20240327,151800,76661880,9260,9260,9260,9260,0
|
|
20240327,151700,76661880,9260,9260,9260,9260,0
|
|
20240327,151600,76661880,9260,9260,9260,9260,0
|
|
20240327,151500,76661880,9260,9260,9260,9260,0
|
|
20240327,151400,76661880,9260,9260,9260,9260,0
|
|
20240327,151300,76661880,9260,9260,9260,9260,24
|
|
20240327,151200,76439640,9270,9270,9270,9270,0
|
|
20240327,151100,76439640,9270,9270,9270,9270,10
|
|
20240327,151000,76346940,9260,9260,9260,9260,0
|
|
20240327,150900,76346940,9260,9260,9260,9260,50
|
|
20240327,150800,75883940,9260,9260,9260,9260,112
|
|
20240327,150700,74846820,9260,9260,9260,9260,11
|
|
20240327,150600,74744960,9260,9260,9260,9260,0
|
|
20240327,150500,74744960,9260,9260,9260,9260,0
|
|
20240327,150400,74744960,9260,9260,9260,9260,20
|
|
20240327,150300,74559760,9250,9250,9250,9250,300
|
|
20240327,150200,71784760,9250,9250,9250,9250,0
|
|
20240327,150100,71784760,9250,9250,9250,9250,0
|
|
20240327,150000,71784760,9250,9250,9250,9250,1
|
|
20240327,145900,71775510,9250,9250,9250,9250,0
|
|
20240327,145800,71775510,9250,9250,9250,9250,0
|
|
20240327,145700,71775510,9250,9250,9250,9250,0
|
|
20240327,145600,71775510,9250,9250,9250,9250,0
|
|
20240327,145500,71775510,9250,9250,9250,9250,0
|
|
20240327,145400,71775510,9250,9250,9250,9250,0
|
|
20240327,145300,71775510,9250,9250,9250,9250,0
|
|
20240327,145200,71775510,9250,9250,9250,9250,0
|
|
20240327,145100,71775510,9250,9250,9250,9250,10
|
|
20240327,145000,71683010,9260,9260,9260,9260,0
|
|
20240327,144900,71683010,9260,9260,9260,9260,0
|
|
20240327,144800,71683010,9260,9260,9260,9260,0
|
|
20240327,144700,71683010,9260,9260,9260,9260,0
|
|
20240327,144600,71683010,9260,9260,9260,9260,0
|
|
20240327,144500,71683010,9260,9260,9260,9260,0
|
|
20240327,144400,71683010,9260,9260,9260,9260,0
|
|
20240327,144300,71683010,9260,9260,9260,9260,0
|
|
20240327,144200,71683010,9260,9260,9260,9260,0
|
|
20240327,144100,71683010,9260,9260,9260,9260,0
|
|
20240327,144000,71683010,9260,9260,9260,9260,0
|
|
20240327,143900,71683010,9260,9260,9260,9260,0
|
|
20240327,143800,71683010,9260,9260,9260,9260,0
|
|
20240327,143700,71683010,9260,9260,9260,9260,0
|
|
20240327,143600,71683010,9260,9260,9260,9260,0
|
|
20240327,143500,71683010,9260,9260,9260,9260,0
|
|
20240327,143400,71683010,9260,9260,9260,9260,0
|
|
20240327,143300,71683010,9260,9260,9260,9260,0
|
|
20240327,143200,71683010,9260,9260,9260,9260,3
|
|
20240327,143100,71655230,9260,9260,9260,9260,0
|
|
20240327,143000,71655230,9260,9260,9260,9260,0
|
|
20240327,142900,71655230,9260,9260,9260,9260,0
|
|
20240327,142800,71655230,9260,9260,9260,9260,0
|
|
20240327,142700,71655230,9260,9260,9260,9260,0
|
|
20240327,142600,71655230,9260,9260,9260,9260,0
|
|
20240327,142500,71655230,9260,9260,9260,9260,0
|
|
20240327,142400,71655230,9260,9260,9260,9260,0
|
|
20240327,142300,71655230,9260,9260,9260,9260,4
|
|
20240327,142200,71618190,9240,9240,9240,9240,0
|
|
20240327,142100,71618190,9240,9240,9240,9240,0
|
|
20240327,142000,71618190,9240,9240,9240,9240,0
|
|
20240327,141900,71618190,9240,9240,9240,9240,150
|
|
20240327,141800,70232190,9240,9240,9240,9240,0
|
|
20240327,141700,70232190,9240,9240,9240,9240,0
|
|
20240327,141600,70232190,9240,9240,9240,9240,0
|
|
20240327,141500,70232190,9240,9240,9240,9240,0
|
|
20240327,141400,70232190,9240,9240,9240,9240,0
|
|
20240327,141300,70232190,9240,9240,9240,9240,0
|
|
20240327,141200,70232190,9240,9240,9240,9240,0
|
|
20240327,141100,70232190,9240,9240,9240,9240,55
|
|
20240327,141000,69723990,9250,9250,9250,9250,1
|
|
20240327,140900,69714740,9250,9250,9250,9250,500
|
|
20240327,140800,65089740,9250,9250,9250,9250,0
|
|
20240327,140700,65089740,9250,9250,9250,9250,0
|
|
20240327,140600,65089740,9250,9250,9250,9250,0
|
|
20240327,140500,65089740,9250,9250,9250,9250,0
|
|
20240327,140400,65089740,9250,9250,9250,9250,0
|
|
20240327,140300,65089740,9250,9250,9250,9250,0
|
|
20240327,140200,65089740,9250,9250,9250,9250,0
|
|
20240327,140100,65089740,9250,9250,9250,9250,0
|
|
20240327,140000,65089740,9250,9250,9250,9250,0
|
|
20240327,135900,65089740,9250,9250,9250,9250,0
|
|
20240327,135800,65089740,9250,9250,9250,9250,0
|
|
20240327,135700,65089740,9250,9250,9250,9250,0
|
|
20240327,135600,65089740,9250,9250,9250,9250,28
|
|
20240327,135500,64830740,9250,9250,9250,9250,0
|
|
20240327,135400,64830740,9250,9250,9250,9250,40
|
|
20240327,135300,64460740,9250,9250,9250,9250,152
|
|
20240327,135200,63054740,9260,9260,9260,9260,60
|
|
20240327,135100,62499140,9260,9260,9260,9260,0
|
|
20240327,135000,62499140,9260,9260,9260,9260,0
|
|
20240327,134900,62499140,9260,9260,9260,9260,0
|
|
20240327,134800,62499140,9260,9260,9260,9260,50
|
|
20240327,134700,62036140,9260,9260,9260,9260,0
|
|
20240327,134600,62036140,9260,9260,9260,9260,0
|
|
20240327,134500,62036140,9260,9260,9260,9260,0
|
|
20240327,134400,62036140,9260,9260,9260,9260,0
|
|
20240327,134300,62036140,9260,9260,9260,9260,0
|
|
20240327,134200,62036140,9260,9260,9260,9260,0
|
|
20240327,134100,62036140,9260,9260,9260,9260,0
|
|
20240327,134000,62036140,9260,9260,9260,9260,0
|
|
20240327,133900,62036140,9260,9260,9260,9260,0
|
|
20240327,133800,62036140,9260,9260,9260,9260,0
|
|
20240327,133700,62036140,9260,9260,9260,9260,0
|
|
20240327,133600,62036140,9260,9260,9260,9260,467
|
|
20240327,133500,57711720,9260,9260,9260,9260,0
|
|
20240327,133400,57711720,9260,9260,9260,9260,0
|
|
20240327,133300,57711720,9260,9260,9260,9260,0
|
|
20240327,133200,57711720,9260,9260,9260,9260,50
|
|
20240327,133100,57248720,9260,9260,9260,9260,0
|
|
20240327,133000,57248720,9260,9260,9260,9260,0
|
|
20240327,132900,57248720,9260,9260,9260,9260,0
|
|
20240327,132800,57248720,9260,9260,9260,9260,0
|
|
20240327,132700,57248720,9260,9260,9260,9260,0
|
|
20240327,132600,57248720,9260,9260,9260,9260,3
|
|
20240327,132500,57220940,9260,9260,9260,9260,107
|
|
20240327,132400,56230120,9260,9260,9260,9260,0
|
|
20240327,132300,56230120,9260,9260,9260,9260,0
|
|
20240327,132200,56230120,9260,9260,9260,9260,0
|
|
20240327,132100,56230120,9260,9260,9260,9260,34
|
|
20240327,132000,55915280,9260,9260,9260,9260,0
|
|
20240327,131900,55915280,9260,9260,9260,9260,0
|
|
20240327,131800,55915280,9260,9260,9260,9260,26
|
|
20240327,131700,55674520,9270,9270,9270,9270,0
|
|
20240327,131600,55674520,9270,9270,9270,9270,0
|
|
20240327,131500,55674520,9270,9270,9270,9270,0
|
|
20240327,131400,55674520,9270,9270,9270,9270,0
|
|
20240327,131300,55674520,9270,9270,9270,9270,0
|
|
20240327,131200,55674520,9270,9270,9270,9270,0
|
|
20240327,131100,55674520,9270,9270,9270,9270,0
|
|
20240327,131000,55674520,9270,9270,9270,9270,0
|
|
20240327,130900,55674520,9270,9270,9270,9270,0
|
|
20240327,130800,55674520,9270,9270,9270,9270,0
|
|
20240327,130700,55674520,9270,9270,9270,9270,1
|
|
20240327,130600,55665250,9270,9270,9270,9270,0
|
|
20240327,130500,55665250,9270,9270,9270,9270,5
|
|
20240327,130400,55618900,9250,9250,9250,9250,0
|
|
20240327,130300,55618900,9250,9250,9250,9250,0
|
|
20240327,130200,55618900,9250,9250,9250,9250,0
|
|
20240327,130100,55618900,9250,9250,9250,9250,0
|
|
20240327,130000,55618900,9250,9250,9250,9250,0
|
|
20240327,125900,55618900,9250,9250,9250,9250,40
|
|
20240327,125800,55248900,9250,9250,9250,9250,0
|
|
20240327,125700,55248900,9250,9250,9250,9250,100
|
|
20240327,125600,54323900,9250,9250,9250,9250,0
|
|
20240327,125500,54323900,9250,9250,9250,9250,0
|
|
20240327,125400,54323900,9250,9250,9250,9250,0
|
|
20240327,125300,54323900,9250,9250,9250,9250,0
|
|
20240327,125200,54323900,9250,9250,9250,9250,0
|
|
20240327,125100,54323900,9250,9250,9250,9250,0
|
|
20240327,125000,54323900,9250,9250,9250,9250,0
|
|
20240327,124900,54323900,9250,9250,9250,9250,0
|
|
20240327,124800,54323900,9250,9250,9250,9250,0
|
|
20240327,124700,54323900,9250,9250,9250,9250,0
|
|
20240327,124600,54323900,9250,9250,9250,9250,0
|
|
20240327,124500,54323900,9250,9250,9250,9250,0
|
|
20240327,124400,54323900,9250,9250,9250,9250,0
|
|
20240327,124300,54323900,9250,9250,9250,9250,0
|
|
20240327,124200,54323900,9250,9270,9270,9250,6
|
|
20240327,124100,54268330,9270,9270,9270,9270,0
|
|
20240327,124000,54268330,9270,9270,9270,9270,0
|
|
20240327,123900,54268330,9270,9270,9270,9270,0
|
|
20240327,123800,54268330,9270,9270,9270,9270,80
|
|
20240327,123700,53526730,9260,9260,9260,9260,0
|
|
20240327,123600,53526730,9260,9260,9260,9260,0
|
|
20240327,123500,53526730,9260,9260,9260,9260,0
|
|
20240327,123400,53526730,9260,9260,9260,9260,1
|
|
20240327,123300,53517470,9260,9260,9260,9260,0
|
|
20240327,123200,53517470,9260,9260,9260,9260,0
|
|
20240327,123100,53517470,9260,9260,9260,9260,0
|
|
20240327,123000,53517470,9260,9260,9260,9260,0
|
|
20240327,122900,53517470,9260,9260,9260,9260,0
|
|
20240327,122800,53517470,9260,9260,9260,9260,0
|
|
20240327,122700,53517470,9260,9260,9260,9260,50
|
|
20240327,122600,53054470,9260,9260,9260,9260,0
|
|
20240327,122500,53054470,9260,9260,9260,9260,7
|
|
20240327,122400,52989650,9260,9260,9260,9260,0
|
|
20240327,122300,52989650,9260,9260,9260,9260,0
|
|
20240327,122200,52989650,9260,9260,9260,9260,60
|
|
20240327,122100,52434050,9270,9270,9270,9270,0
|
|
20240327,122000,52434050,9270,9270,9270,9270,1
|
|
20240327,121900,52424780,9260,9260,9260,9260,20
|
|
20240327,121800,52239580,9260,9260,9260,9260,10
|
|
20240327,121700,52146980,9260,9260,9260,9260,0
|
|
20240327,121600,52146980,9260,9260,9260,9260,10
|
|
20240327,121500,52054380,9260,9260,9260,9260,0
|
|
20240327,121400,52054380,9260,9260,9260,9260,0
|
|
20240327,121300,52054380,9260,9260,9260,9260,0
|
|
20240327,121200,52054380,9260,9260,9260,9260,0
|
|
20240327,121100,52054380,9260,9260,9260,9260,0
|
|
20240327,121000,52054380,9260,9260,9260,9260,0
|
|
20240327,120900,52054380,9260,9260,9260,9260,0
|
|
20240327,120800,52054380,9260,9260,9260,9260,157
|
|
20240327,120700,50600560,9260,9260,9260,9260,11
|
|
20240327,120600,50498700,9260,9260,9260,9260,0
|
|
20240327,120500,50498700,9260,9260,9260,9260,0
|
|
20240327,120400,50498700,9260,9260,9260,9260,0
|
|
20240327,120300,50498700,9260,9260,9260,9260,0
|
|
20240327,120200,50498700,9260,9260,9260,9260,0
|
|
20240327,120100,50498700,9260,9260,9260,9260,0
|
|
20240327,120000,50498700,9260,9260,9260,9260,0
|
|
20240327,115900,50498700,9260,9260,9260,9260,0
|
|
20240327,115800,50498700,9260,9260,9260,9260,0
|
|
20240327,115700,50498700,9260,9260,9260,9260,0
|
|
20240327,115600,50498700,9260,9260,9260,9260,0
|
|
20240327,115500,50498700,9260,9260,9260,9260,0
|
|
20240327,115400,50498700,9260,9260,9260,9260,0
|
|
20240327,115300,50498700,9260,9260,9260,9260,0
|
|
20240327,115200,50498700,9260,9260,9260,9260,0
|
|
20240327,115100,50498700,9260,9260,9260,9260,158
|
|
20240327,115000,49035620,9260,9260,9260,9260,0
|
|
20240327,114900,49035620,9260,9260,9260,9260,0
|
|
20240327,114800,49035620,9260,9260,9260,9260,0
|
|
20240327,114700,49035620,9260,9260,9260,9260,0
|
|
20240327,114600,49035620,9260,9260,9260,9260,0
|
|
20240327,114500,49035620,9260,9260,9260,9260,0
|
|
20240327,114400,49035620,9260,9260,9260,9260,19
|
|
20240327,114300,48859680,9260,9260,9260,9260,27
|
|
20240327,114200,48609660,9270,9270,9270,9270,0
|
|
20240327,114100,48609660,9270,9270,9270,9270,30
|
|
20240327,114000,48331560,9270,9270,9270,9270,0
|
|
20240327,113900,48331560,9270,9270,9270,9270,0
|
|
20240327,113800,48331560,9270,9270,9270,9270,1
|
|
20240327,113700,48322290,9260,9260,9260,9260,0
|
|
20240327,113600,48322290,9260,9260,9260,9260,0
|
|
20240327,113500,48322290,9260,9260,9260,9260,880
|
|
20240327,113400,40173490,9260,9260,9260,9260,0
|
|
20240327,113300,40173490,9260,9260,9260,9260,0
|
|
20240327,113200,40173490,9260,9260,9260,9260,0
|
|
20240327,113100,40173490,9260,9260,9260,9260,0
|
|
20240327,113000,40173490,9260,9260,9260,9260,0
|
|
20240327,112900,40173490,9260,9260,9260,9260,0
|
|
20240327,112800,40173490,9260,9260,9260,9260,0
|
|
20240327,112700,40173490,9260,9260,9260,9260,0
|
|
20240327,112600,40173490,9260,9260,9260,9260,20
|
|
20240327,112500,39988290,9260,9260,9260,9260,0
|
|
20240327,112400,39988290,9260,9260,9260,9260,0
|
|
20240327,112300,39988290,9260,9260,9260,9260,0
|
|
20240327,112200,39988290,9260,9260,9260,9260,0
|
|
20240327,112100,39988290,9260,9260,9260,9260,0
|
|
20240327,112000,39988290,9260,9260,9260,9260,0
|
|
20240327,111900,39988290,9260,9260,9260,9260,0
|
|
20240327,111800,39988290,9260,9260,9260,9260,1
|
|
20240327,111700,39979030,9250,9250,9250,9250,0
|
|
20240327,111600,39979030,9250,9250,9250,9250,0
|
|
20240327,111500,39979030,9250,9250,9250,9250,0
|
|
20240327,111400,39979030,9250,9250,9250,9250,0
|
|
20240327,111300,39979030,9250,9250,9250,9250,0
|
|
20240327,111200,39979030,9250,9250,9250,9250,100
|
|
20240327,111100,39054030,9260,9260,9260,9260,0
|
|
20240327,111000,39054030,9260,9260,9260,9260,0
|
|
20240327,110900,39054030,9260,9260,9260,9260,0
|
|
20240327,110800,39054030,9260,9260,9260,9260,350
|
|
20240327,110700,35813030,9260,9260,9260,9260,0
|
|
20240327,110600,35813030,9260,9260,9260,9260,0
|
|
20240327,110500,35813030,9260,9260,9260,9260,0
|
|
20240327,110400,35813030,9260,9260,9260,9260,1
|
|
20240327,110300,35803770,9260,9260,9260,9260,2
|
|
20240327,110200,35785250,9260,9260,9260,9260,0
|
|
20240327,110100,35785250,9260,9260,9260,9260,0
|
|
20240327,110000,35785250,9260,9260,9260,9260,107
|
|
20240327,105900,34794430,9250,9250,9250,9250,168
|
|
20240327,105800,33240430,9250,9250,9250,9250,0
|
|
20240327,105700,33240430,9250,9250,9250,9250,0
|
|
20240327,105600,33240430,9250,9250,9250,9250,0
|
|
20240327,105500,33240430,9250,9250,9250,9250,0
|
|
20240327,105400,33240430,9250,9250,9250,9250,32
|
|
20240327,105300,32944430,9260,9260,9260,9260,0
|
|
20240327,105200,32944430,9260,9260,9260,9260,0
|
|
20240327,105100,32944430,9260,9260,9260,9260,0
|
|
20240327,105000,32944430,9260,9260,9260,9260,0
|
|
20240327,104900,32944430,9260,9260,9260,9260,0
|
|
20240327,104800,32944430,9260,9260,9260,9260,0
|
|
20240327,104700,32944430,9260,9260,9260,9260,0
|
|
20240327,104600,32944430,9260,9260,9260,9260,0
|
|
20240327,104500,32944430,9260,9260,9260,9260,16
|
|
20240327,104400,32796270,9260,9260,9260,9260,500
|
|
20240327,104300,28166270,9260,9270,9270,9260,550
|
|
20240327,104200,23072770,9260,9260,9260,9260,35
|
|
20240327,104100,22748670,9270,9270,9270,9270,10
|
|
20240327,104000,22655970,9270,9270,9270,9270,0
|
|
20240327,103900,22655970,9270,9270,9270,9270,0
|
|
20240327,103800,22655970,9270,9270,9270,9270,0
|
|
20240327,103700,22655970,9270,9270,9270,9270,0
|
|
20240327,103600,22655970,9270,9270,9270,9270,0
|
|
20240327,103500,22655970,9270,9270,9270,9270,0
|
|
20240327,103400,22655970,9270,9270,9270,9270,0
|
|
20240327,103300,22655970,9270,9270,9270,9270,0
|
|
20240327,103200,22655970,9270,9270,9270,9270,0
|
|
20240327,103100,22655970,9270,9270,9270,9270,0
|
|
20240327,103000,22655970,9270,9270,9270,9270,0
|
|
20240327,102900,22655970,9270,9270,9270,9270,0
|
|
20240327,102800,22655970,9270,9270,9270,9270,0
|
|
20240327,102700,22655970,9270,9270,9270,9270,0
|
|
20240327,102600,22655970,9270,9270,9270,9270,0
|
|
20240327,102500,22655970,9270,9270,9270,9270,0
|
|
20240327,102400,22655970,9270,9270,9270,9270,1
|
|
20240327,102300,22646700,9270,9270,9270,9270,1
|
|
20240327,102200,22637430,9260,9270,9270,9260,6
|
|
20240327,102100,22581860,9270,9270,9270,9270,2
|
|
20240327,102000,22563320,9270,9270,9270,9270,0
|
|
20240327,101900,22563320,9270,9270,9270,9270,0
|
|
20240327,101800,22563320,9270,9270,9270,9270,20
|
|
20240327,101700,22377920,9270,9270,9270,9270,0
|
|
20240327,101600,22377920,9270,9270,9270,9270,0
|
|
20240327,101500,22377920,9270,9270,9270,9270,0
|
|
20240327,101400,22377920,9270,9270,9270,9270,0
|
|
20240327,101300,22377920,9270,9260,9270,9260,41
|
|
20240327,101200,21998250,9260,9260,9260,9260,10
|
|
20240327,101100,21905650,9260,9260,9260,9260,0
|
|
20240327,101000,21905650,9260,9260,9260,9260,50
|
|
20240327,100900,21442650,9260,9260,9260,9260,0
|
|
20240327,100800,21442650,9260,9270,9270,9260,197
|
|
20240327,100700,19617210,9270,9270,9270,9270,0
|
|
20240327,100600,19617210,9270,9270,9270,9270,0
|
|
20240327,100500,19617210,9270,9270,9270,9270,0
|
|
20240327,100400,19617210,9270,9270,9270,9270,1
|
|
20240327,100300,19607940,9270,9270,9270,9270,0
|
|
20240327,100200,19607940,9270,9270,9270,9270,2
|
|
20240327,100100,19589400,9270,9270,9270,9270,0
|
|
20240327,100000,19589400,9270,9270,9270,9270,0
|
|
20240327,095900,19589400,9270,9270,9270,9270,1
|
|
20240327,095800,19580130,9270,9270,9270,9270,1
|
|
20240327,095700,19570860,9270,9270,9270,9270,3
|
|
20240327,095600,19543050,9270,9270,9270,9270,2
|
|
20240327,095500,19524510,9270,9270,9270,9270,250
|
|
20240327,095400,17207010,9270,9270,9270,9270,0
|
|
20240327,095300,17207010,9270,9270,9270,9270,1
|
|
20240327,095200,17197740,9260,9260,9260,9260,100
|
|
20240327,095100,16271740,9260,9260,9260,9260,894
|
|
20240327,095000,7993300,9250,9250,9250,9250,0
|
|
20240327,094900,7993300,9250,9250,9250,9250,0
|
|
20240327,094800,7993300,9250,9250,9250,9250,0
|
|
20240327,094700,7993300,9250,9250,9250,9250,0
|
|
20240327,094600,7993300,9250,9250,9250,9250,0
|
|
20240327,094500,7993300,9250,9250,9250,9250,0
|
|
20240327,094400,7993300,9250,9250,9250,9250,0
|
|
20240327,094300,7993300,9250,9250,9250,9250,0
|
|
20240327,094200,7993300,9250,9250,9250,9250,1
|
|
20240327,094100,7984050,9260,9260,9260,9260,0
|
|
20240327,094000,7984050,9260,9260,9260,9260,1
|
|
20240327,093900,7974790,9260,9260,9260,9260,2
|
|
20240327,093800,7956270,9250,9250,9250,9250,5
|
|
20240327,093700,7910020,9260,9260,9260,9260,0
|
|
20240327,093600,7910020,9260,9250,9260,9250,153
|
|
20240327,093500,6494740,9260,9260,9260,9260,0
|
|
20240327,093400,6494740,9260,9260,9260,9260,0
|
|
20240327,093300,6494740,9260,9260,9260,9260,0
|
|
20240327,093200,6494740,9260,9260,9260,9260,20
|
|
20240327,093100,6309540,9260,9260,9260,9260,1
|
|
20240327,093000,6300280,9260,9260,9260,9260,4
|
|
20240327,092900,6263240,9260,9260,9260,9260,44
|
|
20240327,092800,5855800,9250,9250,9250,9250,0
|
|
20240327,092700,5855800,9250,9250,9250,9250,1
|
|
20240327,092600,5846550,9260,9260,9260,9260,1
|
|
20240327,092500,5837290,9260,9260,9260,9260,0
|
|
20240327,092400,5837290,9260,9260,9260,9260,3
|
|
20240327,092300,5809510,9270,9270,9270,9250,119
|
|
20240327,092200,4706710,9270,9250,9270,9250,300
|
|
20240327,092100,1927710,9250,9250,9250,9250,0
|
|
20240327,092000,1927710,9250,9260,9260,9250,30
|
|
20240327,091900,1650150,9270,9270,9270,9270,1
|
|
20240327,091800,1640880,9270,9270,9270,9270,0
|
|
20240327,091700,1640880,9270,9270,9270,9270,30
|
|
20240327,091600,1362780,9260,9260,9260,9260,90
|
|
20240327,091500,529380,9260,9260,9260,9260,2
|
|
20240327,091400,510860,9270,9270,9270,9270,0
|
|
20240327,091300,510860,9270,9270,9270,9270,0
|
|
20240327,091200,510860,9270,9270,9270,9270,12
|
|
20240327,091100,399620,9280,9280,9280,9280,0
|
|
20240327,091000,399620,9280,9280,9280,9280,0
|
|
20240327,090900,399620,9280,9280,9280,9280,11
|
|
20240327,090800,297540,9280,9280,9280,9280,3
|
|
20240327,090700,269700,9300,9300,9300,9300,0
|
|
20240327,090600,269700,9300,9300,9300,9300,0
|
|
20240327,090500,269700,9300,9300,9300,9300,0
|
|
20240327,090400,269700,9300,9300,9300,9300,0
|
|
20240327,090300,269700,9300,9300,9300,9300,0
|
|
20240327,090200,269700,9300,9300,9300,9300,0
|
|
20240327,090100,269700,9300,9300,9300,9300,16
|
|
20240327,090000,120900,9300,9300,9300,9300,13
|