585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,184200,42253360,6330,6330,6330,6330,37
|
|
20240327,184100,42253360,6330,6330,6330,6330,0
|
|
20240327,184000,42253360,6330,6330,6330,6330,0
|
|
20240327,183900,42253360,6330,6330,6330,6330,0
|
|
20240327,183800,42253360,6330,6330,6330,6330,0
|
|
20240327,183700,42253360,6330,6330,6330,6330,0
|
|
20240327,183600,42253360,6330,6330,6330,6330,0
|
|
20240327,183500,42253360,6330,6330,6330,6330,0
|
|
20240327,183400,42253360,6330,6330,6330,6330,0
|
|
20240327,183300,42253360,6330,6330,6330,6330,0
|
|
20240327,183200,42253360,6330,6330,6330,6330,0
|
|
20240327,183100,42253360,6330,6330,6330,6330,0
|
|
20240327,183000,42253360,6330,6330,6330,6330,0
|
|
20240327,182900,42253360,6330,6330,6330,6330,0
|
|
20240327,182800,42253360,6330,6330,6330,6330,0
|
|
20240327,182700,42253360,6330,6330,6330,6330,0
|
|
20240327,182600,42253360,6330,6330,6330,6330,0
|
|
20240327,182500,42253360,6330,6330,6330,6330,0
|
|
20240327,182400,42253360,6330,6330,6330,6330,0
|
|
20240327,182300,42253360,6330,6330,6330,6330,0
|
|
20240327,182200,42253360,6330,6330,6330,6330,0
|
|
20240327,182100,42253360,6330,6330,6330,6330,0
|
|
20240327,182000,42253360,6330,6330,6330,6330,0
|
|
20240327,181900,42253360,6330,6330,6330,6330,0
|
|
20240327,181800,42253360,6330,6330,6330,6330,0
|
|
20240327,181700,42253360,6330,6330,6330,6330,0
|
|
20240327,181600,42253360,6330,6330,6330,6330,0
|
|
20240327,181500,42253360,6330,6330,6330,6330,0
|
|
20240327,181400,42253360,6330,6330,6330,6330,0
|
|
20240327,181300,42253360,6330,6330,6330,6330,0
|
|
20240327,181200,42253360,6330,6330,6330,6330,37
|
|
20240327,181100,42253360,6330,6330,6330,6330,0
|
|
20240327,181000,42253360,6330,6330,6330,6330,0
|
|
20240327,180900,42253360,6330,6330,6330,6330,0
|
|
20240327,180800,42253360,6330,6330,6330,6330,0
|
|
20240327,180700,42253360,6330,6330,6330,6330,0
|
|
20240327,180600,42253360,6330,6330,6330,6330,0
|
|
20240327,180500,42253360,6330,6330,6330,6330,0
|
|
20240327,180400,42253360,6330,6330,6330,6330,0
|
|
20240327,180300,42253360,6330,6330,6330,6330,0
|
|
20240327,180200,42253360,6330,6330,6330,6330,0
|
|
20240327,180100,42253360,6330,6330,6330,6330,0
|
|
20240327,180000,42253360,6330,6330,6330,6330,0
|
|
20240327,175900,42253360,6330,6330,6330,6330,0
|
|
20240327,175800,42253360,6330,6330,6330,6330,0
|
|
20240327,175700,42253360,6330,6330,6330,6330,0
|
|
20240327,175600,42253360,6330,6330,6330,6330,0
|
|
20240327,175500,42253360,6330,6330,6330,6330,0
|
|
20240327,175400,42253360,6330,6330,6330,6330,0
|
|
20240327,175300,42253360,6330,6330,6330,6330,0
|
|
20240327,175200,42253360,6330,6330,6330,6330,0
|
|
20240327,175100,42253360,6330,6330,6330,6330,0
|
|
20240327,175000,42253360,6330,6330,6330,6330,0
|
|
20240327,174900,42253360,6330,6330,6330,6330,0
|
|
20240327,174800,42253360,6330,6330,6330,6330,0
|
|
20240327,174700,42253360,6330,6330,6330,6330,0
|
|
20240327,174600,42253360,6330,6330,6330,6330,0
|
|
20240327,174500,42253360,6330,6330,6330,6330,0
|
|
20240327,174400,42253360,6330,6330,6330,6330,0
|
|
20240327,174300,42253360,6330,6330,6330,6330,0
|
|
20240327,174200,42253360,6330,6330,6330,6330,37
|
|
20240327,174100,42253360,6330,6330,6330,6330,0
|
|
20240327,174000,42253360,6330,6330,6330,6330,0
|
|
20240327,173900,42253360,6330,6330,6330,6330,0
|
|
20240327,173800,42253360,6330,6330,6330,6330,0
|
|
20240327,173700,42253360,6330,6330,6330,6330,0
|
|
20240327,173600,42253360,6330,6330,6330,6330,0
|
|
20240327,173500,42253360,6330,6330,6330,6330,0
|
|
20240327,173400,42253360,6330,6330,6330,6330,0
|
|
20240327,173300,42253360,6330,6330,6330,6330,0
|
|
20240327,173200,42253360,6330,6330,6330,6330,0
|
|
20240327,173100,42253360,6330,6330,6330,6330,0
|
|
20240327,173000,42253360,6330,6330,6330,6330,0
|
|
20240327,172900,42253360,6330,6330,6330,6330,0
|
|
20240327,172800,42253360,6330,6330,6330,6330,0
|
|
20240327,172700,42253360,6330,6330,6330,6330,0
|
|
20240327,172600,42253360,6330,6330,6330,6330,0
|
|
20240327,172500,42253360,6330,6330,6330,6330,0
|
|
20240327,172400,42253360,6330,6330,6330,6330,0
|
|
20240327,172300,42253360,6330,6330,6330,6330,0
|
|
20240327,172200,42253360,6330,6330,6330,6330,0
|
|
20240327,172100,42253360,6330,6330,6330,6330,0
|
|
20240327,172000,42253360,6330,6330,6330,6330,0
|
|
20240327,171900,42253360,6330,6330,6330,6330,0
|
|
20240327,171800,42253360,6330,6330,6330,6330,0
|
|
20240327,171700,42253360,6330,6330,6330,6330,0
|
|
20240327,171600,42253360,6330,6330,6330,6330,0
|
|
20240327,171500,42253360,6330,6330,6330,6330,0
|
|
20240327,171400,42253360,6330,6330,6330,6330,0
|
|
20240327,171300,42253360,6330,6330,6330,6330,0
|
|
20240327,171200,42253360,6330,6330,6330,6330,37
|
|
20240327,171100,42253360,6330,6330,6330,6330,0
|
|
20240327,171000,42253360,6330,6330,6330,6330,0
|
|
20240327,170900,42253360,6330,6330,6330,6330,0
|
|
20240327,170800,42253360,6330,6330,6330,6330,0
|
|
20240327,170700,42253360,6330,6330,6330,6330,0
|
|
20240327,170600,42253360,6330,6330,6330,6330,0
|
|
20240327,170500,42253360,6330,6330,6330,6330,0
|
|
20240327,170400,42253360,6330,6330,6330,6330,0
|
|
20240327,170300,42253360,6330,6330,6330,6330,0
|
|
20240327,170200,42253360,6330,6330,6330,6330,0
|
|
20240327,170100,42253360,6330,6330,6330,6330,0
|
|
20240327,170000,42253360,6330,6330,6330,6330,0
|
|
20240327,165900,42253360,6330,6330,6330,6330,0
|
|
20240327,165800,42253360,6330,6330,6330,6330,0
|
|
20240327,165700,42253360,6330,6330,6330,6330,0
|
|
20240327,165600,42253360,6330,6330,6330,6330,0
|
|
20240327,165500,42253360,6330,6330,6330,6330,0
|
|
20240327,165400,42253360,6330,6330,6330,6330,0
|
|
20240327,165300,42253360,6330,6330,6330,6330,0
|
|
20240327,165200,42253360,6330,6330,6330,6330,0
|
|
20240327,165100,42253360,6330,6330,6330,6330,0
|
|
20240327,165000,42253360,6330,6330,6330,6330,0
|
|
20240327,164900,42253360,6330,6330,6330,6330,0
|
|
20240327,164800,42253360,6330,6330,6330,6330,0
|
|
20240327,164700,42253360,6330,6330,6330,6330,0
|
|
20240327,164600,42253360,6330,6330,6330,6330,0
|
|
20240327,164500,42253360,6330,6330,6330,6330,0
|
|
20240327,164400,42253360,6330,6330,6330,6330,0
|
|
20240327,164300,42253360,6330,6330,6330,6330,0
|
|
20240327,164200,42253360,6330,6330,6330,6330,37
|
|
20240327,164100,42253360,6330,6330,6330,6330,0
|
|
20240327,164000,42253360,6330,6330,6330,6330,0
|
|
20240327,163900,42253360,6330,6330,6330,6330,0
|
|
20240327,163800,42253360,6330,6330,6330,6330,0
|
|
20240327,163700,42253360,6330,6330,6330,6330,0
|
|
20240327,163600,42253360,6330,6330,6330,6330,0
|
|
20240327,163500,42253360,6330,6330,6330,6330,0
|
|
20240327,163400,42253360,6330,6330,6330,6330,0
|
|
20240327,163300,42253360,6330,6330,6330,6330,0
|
|
20240327,163200,42253360,6330,6330,6330,6330,0
|
|
20240327,163100,42253360,6330,6330,6330,6330,0
|
|
20240327,163000,42253360,6330,6330,6330,6330,0
|
|
20240327,162900,42253360,6330,6330,6330,6330,0
|
|
20240327,162800,42253360,6330,6330,6330,6330,0
|
|
20240327,162700,42253360,6330,6330,6330,6330,0
|
|
20240327,162600,42253360,6330,6330,6330,6330,0
|
|
20240327,162500,42253360,6330,6330,6330,6330,0
|
|
20240327,162400,42253360,6330,6330,6330,6330,0
|
|
20240327,162300,42253360,6330,6330,6330,6330,0
|
|
20240327,162200,42253360,6330,6330,6330,6330,0
|
|
20240327,162100,42253360,6330,6330,6330,6330,0
|
|
20240327,162000,42253360,6330,6330,6330,6330,0
|
|
20240327,161900,42253360,6330,6330,6330,6330,0
|
|
20240327,161800,42253360,6330,6330,6330,6330,0
|
|
20240327,161700,42253360,6330,6330,6330,6330,0
|
|
20240327,161600,42253360,6330,6330,6330,6330,0
|
|
20240327,161500,42253360,6330,6330,6330,6330,0
|
|
20240327,161400,42253360,6330,6330,6330,6330,0
|
|
20240327,161300,42253360,6330,6330,6330,6330,0
|
|
20240327,161200,42253360,6330,6330,6330,6330,37
|
|
20240327,161100,42253360,6330,6330,6330,6330,0
|
|
20240327,161000,42253360,6330,6330,6330,6330,0
|
|
20240327,160900,42253360,6330,6330,6330,6330,0
|
|
20240327,160800,42253360,6330,6330,6330,6330,0
|
|
20240327,160700,42253360,6330,6330,6330,6330,0
|
|
20240327,160600,42253360,6330,6330,6330,6330,0
|
|
20240327,160500,42253360,6330,6330,6330,6330,0
|
|
20240327,160400,42253360,6330,6330,6330,6330,0
|
|
20240327,160300,42253360,6330,6330,6330,6330,0
|
|
20240327,160200,42253360,6330,6330,6330,6330,0
|
|
20240327,160100,42253360,6330,6330,6330,6330,0
|
|
20240327,160000,42253360,6330,6330,6330,6330,0
|
|
20240327,155900,42253360,6330,6330,6330,6330,0
|
|
20240327,155800,42253360,6330,6330,6330,6330,0
|
|
20240327,155700,42253360,6330,6330,6330,6330,0
|
|
20240327,155600,42253360,6330,6330,6330,6330,0
|
|
20240327,155500,42253360,6330,6330,6330,6330,0
|
|
20240327,155400,42253360,6330,6330,6330,6330,0
|
|
20240327,155300,42253360,6330,6330,6330,6330,0
|
|
20240327,155200,42253360,6330,6330,6330,6330,0
|
|
20240327,155100,42253360,6330,6330,6330,6330,0
|
|
20240327,155000,42253360,6330,6330,6330,6330,0
|
|
20240327,154900,42253360,6330,6330,6330,6330,0
|
|
20240327,154800,42253360,6330,6330,6330,6330,0
|
|
20240327,154700,42253360,6330,6330,6330,6330,0
|
|
20240327,154600,42253360,6330,6330,6330,6330,0
|
|
20240327,154500,42253360,6330,6330,6330,6330,0
|
|
20240327,154400,42253360,6330,6330,6330,6330,0
|
|
20240327,154300,42253360,6330,6330,6330,6330,0
|
|
20240327,154200,42253360,6330,6330,6330,6330,37
|
|
20240327,154100,42253360,6330,6330,6330,6330,0
|
|
20240327,154000,42253360,6330,6330,6330,6330,0
|
|
20240327,153900,42253360,6330,6330,6330,6330,0
|
|
20240327,153800,42253360,6330,6330,6330,6330,0
|
|
20240327,153700,42253360,6330,6330,6330,6330,0
|
|
20240327,153600,42253360,6330,6330,6330,6330,0
|
|
20240327,153500,42253360,6330,6330,6330,6330,0
|
|
20240327,153400,42253360,6330,6330,6330,6330,0
|
|
20240327,153300,42253360,6330,6330,6330,6330,0
|
|
20240327,153200,42253360,6330,6330,6330,6330,0
|
|
20240327,153100,42253360,6330,6330,6330,6330,0
|
|
20240327,153000,42253360,6330,6330,6330,6330,37
|
|
20240327,152900,42019150,6310,6310,6310,6310,0
|
|
20240327,152800,42019150,6310,6310,6310,6310,0
|
|
20240327,152700,42019150,6310,6310,6310,6310,0
|
|
20240327,152600,42019150,6310,6310,6310,6310,0
|
|
20240327,152500,42019150,6310,6310,6310,6310,0
|
|
20240327,152400,42019150,6310,6310,6310,6310,0
|
|
20240327,152300,42019150,6310,6310,6310,6310,0
|
|
20240327,152200,42019150,6310,6310,6310,6310,0
|
|
20240327,152100,42019150,6310,6310,6310,6310,0
|
|
20240327,152000,42019150,6310,6310,6310,6310,0
|
|
20240327,151900,42019150,6310,6310,6310,6310,365
|
|
20240327,151800,39716000,6310,6310,6310,6310,4
|
|
20240327,151700,39690760,6310,6320,6320,6310,156
|
|
20240327,151600,38704880,6300,6300,6300,6300,0
|
|
20240327,151500,38704880,6300,6300,6300,6300,0
|
|
20240327,151400,38704880,6300,6300,6300,6300,0
|
|
20240327,151300,38704880,6300,6300,6300,6300,0
|
|
20240327,151200,38704880,6300,6300,6300,6300,0
|
|
20240327,151100,38704880,6300,6300,6300,6300,0
|
|
20240327,151000,38704880,6300,6300,6300,6300,11
|
|
20240327,150900,38635580,6300,6300,6300,6300,0
|
|
20240327,150800,38635580,6300,6300,6300,6300,0
|
|
20240327,150700,38635580,6300,6300,6300,6300,0
|
|
20240327,150600,38635580,6300,6300,6300,6300,0
|
|
20240327,150500,38635580,6300,6300,6300,6300,0
|
|
20240327,150400,38635580,6300,6300,6300,6300,0
|
|
20240327,150300,38635580,6300,6300,6300,6300,0
|
|
20240327,150200,38635580,6300,6300,6300,6300,0
|
|
20240327,150100,38635580,6300,6300,6300,6300,0
|
|
20240327,150000,38635580,6300,6300,6300,6300,0
|
|
20240327,145900,38635580,6300,6300,6300,6300,0
|
|
20240327,145800,38635580,6300,6310,6310,6300,684
|
|
20240327,145700,34322960,6310,6310,6310,6310,0
|
|
20240327,145600,34322960,6310,6310,6310,6310,0
|
|
20240327,145500,34322960,6310,6310,6310,6310,0
|
|
20240327,145400,34322960,6310,6310,6310,6310,0
|
|
20240327,145300,34322960,6310,6310,6310,6310,16
|
|
20240327,145200,34222000,6310,6310,6310,6310,0
|
|
20240327,145100,34222000,6310,6310,6310,6310,0
|
|
20240327,145000,34222000,6310,6310,6310,6310,751
|
|
20240327,144900,29483190,6310,6310,6310,6310,0
|
|
20240327,144800,29483190,6310,6310,6310,6310,0
|
|
20240327,144700,29483190,6310,6310,6310,6310,0
|
|
20240327,144600,29483190,6310,6310,6310,6310,0
|
|
20240327,144500,29483190,6310,6310,6310,6310,0
|
|
20240327,144400,29483190,6310,6310,6310,6310,0
|
|
20240327,144300,29483190,6310,6310,6310,6310,0
|
|
20240327,144200,29483190,6310,6310,6310,6310,0
|
|
20240327,144100,29483190,6310,6310,6310,6310,0
|
|
20240327,144000,29483190,6310,6310,6310,6310,0
|
|
20240327,143900,29483190,6310,6310,6310,6310,0
|
|
20240327,143800,29483190,6310,6310,6310,6310,0
|
|
20240327,143700,29483190,6310,6310,6310,6310,0
|
|
20240327,143600,29483190,6310,6310,6310,6310,0
|
|
20240327,143500,29483190,6310,6310,6310,6310,0
|
|
20240327,143400,29483190,6310,6310,6310,6310,0
|
|
20240327,143300,29483190,6310,6310,6310,6310,0
|
|
20240327,143200,29483190,6310,6310,6310,6310,0
|
|
20240327,143100,29483190,6310,6310,6310,6310,0
|
|
20240327,143000,29483190,6310,6310,6310,6310,1
|
|
20240327,142900,29476880,6310,6310,6310,6310,0
|
|
20240327,142800,29476880,6310,6310,6310,6310,0
|
|
20240327,142700,29476880,6310,6310,6310,6310,0
|
|
20240327,142600,29476880,6310,6310,6310,6310,0
|
|
20240327,142500,29476880,6310,6310,6310,6310,0
|
|
20240327,142400,29476880,6310,6310,6310,6310,1
|
|
20240327,142300,29470570,6300,6300,6300,6300,72
|
|
20240327,142200,29016970,6300,6300,6300,6300,0
|
|
20240327,142100,29016970,6300,6300,6300,6300,28
|
|
20240327,142000,28840570,6300,6300,6300,6300,20
|
|
20240327,141900,28714570,6300,6300,6300,6300,0
|
|
20240327,141800,28714570,6300,6300,6300,6300,0
|
|
20240327,141700,28714570,6300,6300,6300,6300,0
|
|
20240327,141600,28714570,6300,6300,6300,6300,0
|
|
20240327,141500,28714570,6300,6300,6300,6300,0
|
|
20240327,141400,28714570,6300,6300,6300,6300,0
|
|
20240327,141300,28714570,6300,6300,6300,6300,0
|
|
20240327,141200,28714570,6300,6300,6300,6300,0
|
|
20240327,141100,28714570,6300,6300,6300,6300,0
|
|
20240327,141000,28714570,6300,6300,6300,6300,0
|
|
20240327,140900,28714570,6300,6300,6300,6300,200
|
|
20240327,140800,27454570,6290,6290,6290,6290,0
|
|
20240327,140700,27454570,6290,6290,6290,6290,0
|
|
20240327,140600,27454570,6290,6290,6290,6290,0
|
|
20240327,140500,27454570,6290,6290,6290,6290,0
|
|
20240327,140400,27454570,6290,6290,6290,6290,0
|
|
20240327,140300,27454570,6290,6290,6290,6290,0
|
|
20240327,140200,27454570,6290,6290,6290,6290,0
|
|
20240327,140100,27454570,6290,6290,6290,6290,0
|
|
20240327,140000,27454570,6290,6290,6290,6290,0
|
|
20240327,135900,27454570,6290,6290,6290,6290,0
|
|
20240327,135800,27454570,6290,6290,6290,6290,0
|
|
20240327,135700,27454570,6290,6290,6290,6290,0
|
|
20240327,135600,27454570,6290,6290,6290,6290,0
|
|
20240327,135500,27454570,6290,6290,6290,6290,0
|
|
20240327,135400,27454570,6290,6290,6290,6290,0
|
|
20240327,135300,27454570,6290,6290,6290,6290,0
|
|
20240327,135200,27454570,6290,6290,6290,6290,0
|
|
20240327,135100,27454570,6290,6290,6290,6290,0
|
|
20240327,135000,27454570,6290,6290,6290,6290,0
|
|
20240327,134900,27454570,6290,6290,6290,6290,0
|
|
20240327,134800,27454570,6290,6290,6290,6290,0
|
|
20240327,134700,27454570,6290,6290,6290,6290,0
|
|
20240327,134600,27454570,6290,6290,6290,6290,0
|
|
20240327,134500,27454570,6290,6290,6290,6290,0
|
|
20240327,134400,27454570,6290,6290,6290,6290,0
|
|
20240327,134300,27454570,6290,6290,6290,6290,0
|
|
20240327,134200,27454570,6290,6290,6290,6290,0
|
|
20240327,134100,27454570,6290,6290,6290,6290,0
|
|
20240327,134000,27454570,6290,6290,6290,6290,0
|
|
20240327,133900,27454570,6290,6290,6290,6290,0
|
|
20240327,133800,27454570,6290,6290,6290,6290,0
|
|
20240327,133700,27454570,6290,6290,6290,6290,0
|
|
20240327,133600,27454570,6290,6300,6300,6290,300
|
|
20240327,133500,25567340,6310,6310,6310,6310,0
|
|
20240327,133400,25567340,6310,6310,6310,6310,0
|
|
20240327,133300,25567340,6310,6310,6310,6310,0
|
|
20240327,133200,25567340,6310,6310,6310,6310,0
|
|
20240327,133100,25567340,6310,6310,6310,6310,0
|
|
20240327,133000,25567340,6310,6310,6310,6310,0
|
|
20240327,132900,25567340,6310,6310,6310,6310,0
|
|
20240327,132800,25567340,6310,6310,6310,6310,0
|
|
20240327,132700,25567340,6310,6310,6310,6310,0
|
|
20240327,132600,25567340,6310,6310,6310,6310,0
|
|
20240327,132500,25567340,6310,6310,6310,6310,29
|
|
20240327,132400,25384350,6300,6300,6300,6300,0
|
|
20240327,132300,25384350,6300,6300,6300,6300,100
|
|
20240327,132200,24754350,6300,6300,6300,6300,0
|
|
20240327,132100,24754350,6300,6300,6300,6300,1
|
|
20240327,132000,24748050,6310,6310,6310,6310,0
|
|
20240327,131900,24748050,6310,6310,6310,6310,0
|
|
20240327,131800,24748050,6310,6310,6310,6310,0
|
|
20240327,131700,24748050,6310,6300,6310,6300,504
|
|
20240327,131600,21567820,6290,6290,6290,6290,0
|
|
20240327,131500,21567820,6290,6290,6290,6290,0
|
|
20240327,131400,21567820,6290,6290,6290,6290,0
|
|
20240327,131300,21567820,6290,6290,6290,6290,0
|
|
20240327,131200,21567820,6290,6290,6290,6290,0
|
|
20240327,131100,21567820,6290,6290,6290,6290,159
|
|
20240327,131000,20567710,6280,6280,6280,6280,69
|
|
20240327,130900,20134390,6280,6280,6280,6280,120
|
|
20240327,130800,19380790,6280,6280,6280,6280,0
|
|
20240327,130700,19380790,6280,6280,6280,6280,200
|
|
20240327,130600,18124790,6290,6290,6290,6290,0
|
|
20240327,130500,18124790,6290,6290,6290,6290,0
|
|
20240327,130400,18124790,6290,6290,6290,6290,0
|
|
20240327,130300,18124790,6290,6290,6290,6290,0
|
|
20240327,130200,18124790,6290,6290,6290,6290,0
|
|
20240327,130100,18124790,6290,6290,6290,6290,0
|
|
20240327,130000,18124790,6290,6290,6290,6290,0
|
|
20240327,125900,18124790,6290,6290,6290,6290,0
|
|
20240327,125800,18124790,6290,6290,6290,6290,0
|
|
20240327,125700,18124790,6290,6290,6290,6290,40
|
|
20240327,125600,17873190,6290,6290,6290,6290,166
|
|
20240327,125500,16829050,6290,6290,6290,6290,0
|
|
20240327,125400,16829050,6290,6290,6290,6290,5
|
|
20240327,125300,16797600,6300,6300,6300,6300,0
|
|
20240327,125200,16797600,6300,6300,6300,6300,0
|
|
20240327,125100,16797600,6300,6300,6300,6300,0
|
|
20240327,125000,16797600,6300,6300,6300,6300,0
|
|
20240327,124900,16797600,6300,6300,6300,6300,0
|
|
20240327,124800,16797600,6300,6300,6300,6300,0
|
|
20240327,124700,16797600,6300,6300,6300,6300,0
|
|
20240327,124600,16797600,6300,6300,6300,6300,0
|
|
20240327,124500,16797600,6300,6300,6300,6300,0
|
|
20240327,124400,16797600,6300,6300,6300,6300,0
|
|
20240327,124300,16797600,6300,6300,6300,6300,0
|
|
20240327,124200,16797600,6300,6300,6300,6300,0
|
|
20240327,124100,16797600,6300,6300,6300,6300,0
|
|
20240327,124000,16797600,6300,6300,6300,6300,0
|
|
20240327,123900,16797600,6300,6300,6300,6300,0
|
|
20240327,123800,16797600,6300,6300,6300,6300,0
|
|
20240327,123700,16797600,6300,6300,6300,6300,0
|
|
20240327,123600,16797600,6300,6300,6300,6300,0
|
|
20240327,123500,16797600,6300,6300,6300,6300,0
|
|
20240327,123400,16797600,6300,6300,6300,6300,0
|
|
20240327,123300,16797600,6300,6300,6300,6300,0
|
|
20240327,123200,16797600,6300,6300,6300,6300,0
|
|
20240327,123100,16797600,6300,6300,6300,6300,0
|
|
20240327,123000,16797600,6300,6300,6300,6300,0
|
|
20240327,122900,16797600,6300,6300,6300,6300,0
|
|
20240327,122800,16797600,6300,6300,6300,6300,0
|
|
20240327,122700,16797600,6300,6300,6300,6300,0
|
|
20240327,122600,16797600,6300,6300,6300,6300,199
|
|
20240327,122500,15543900,6290,6290,6290,6290,0
|
|
20240327,122400,15543900,6290,6290,6290,6290,0
|
|
20240327,122300,15543900,6290,6290,6290,6290,0
|
|
20240327,122200,15543900,6290,6290,6290,6290,0
|
|
20240327,122100,15543900,6290,6290,6290,6290,0
|
|
20240327,122000,15543900,6290,6290,6290,6290,0
|
|
20240327,121900,15543900,6290,6290,6290,6290,0
|
|
20240327,121800,15543900,6290,6290,6290,6290,0
|
|
20240327,121700,15543900,6290,6290,6290,6290,1
|
|
20240327,121600,15537610,6280,6280,6280,6280,0
|
|
20240327,121500,15537610,6280,6280,6280,6280,0
|
|
20240327,121400,15537610,6280,6280,6280,6280,0
|
|
20240327,121300,15537610,6280,6280,6280,6280,0
|
|
20240327,121200,15537610,6280,6280,6280,6280,0
|
|
20240327,121100,15537610,6280,6280,6280,6280,0
|
|
20240327,121000,15537610,6280,6280,6280,6280,69
|
|
20240327,120900,15104290,6290,6290,6290,6290,0
|
|
20240327,120800,15104290,6290,6290,6290,6290,0
|
|
20240327,120700,15104290,6290,6290,6290,6290,20
|
|
20240327,120600,14978490,6270,6270,6270,6270,0
|
|
20240327,120500,14978490,6270,6270,6270,6270,0
|
|
20240327,120400,14978490,6270,6270,6270,6270,0
|
|
20240327,120300,14978490,6270,6270,6270,6270,0
|
|
20240327,120200,14978490,6270,6270,6270,6270,0
|
|
20240327,120100,14978490,6270,6270,6270,6270,0
|
|
20240327,120000,14978490,6270,6270,6270,6270,0
|
|
20240327,115900,14978490,6270,6270,6270,6270,0
|
|
20240327,115800,14978490,6270,6270,6270,6270,0
|
|
20240327,115700,14978490,6270,6270,6270,6270,0
|
|
20240327,115600,14978490,6270,6270,6270,6270,31
|
|
20240327,115500,14784120,6270,6270,6270,6270,165
|
|
20240327,115400,13749570,6280,6290,6290,6280,54
|
|
20240327,115300,13409950,6300,6300,6300,6300,35
|
|
20240327,115200,13189450,6300,6300,6300,6300,0
|
|
20240327,115100,13189450,6300,6300,6300,6300,0
|
|
20240327,115000,13189450,6300,6300,6300,6300,0
|
|
20240327,114900,13189450,6300,6300,6300,6300,0
|
|
20240327,114800,13189450,6300,6300,6300,6300,0
|
|
20240327,114700,13189450,6300,6300,6300,6300,0
|
|
20240327,114600,13189450,6300,6300,6300,6300,150
|
|
20240327,114500,12244450,6300,6300,6300,6300,0
|
|
20240327,114400,12244450,6300,6300,6300,6300,0
|
|
20240327,114300,12244450,6300,6300,6300,6300,0
|
|
20240327,114200,12244450,6300,6300,6300,6300,0
|
|
20240327,114100,12244450,6300,6300,6300,6300,0
|
|
20240327,114000,12244450,6300,6300,6300,6300,0
|
|
20240327,113900,12244450,6300,6300,6300,6300,0
|
|
20240327,113800,12244450,6300,6300,6300,6300,0
|
|
20240327,113700,12244450,6300,6300,6300,6300,0
|
|
20240327,113600,12244450,6300,6300,6300,6300,0
|
|
20240327,113500,12244450,6300,6320,6320,6300,156
|
|
20240327,113400,11259860,6330,6330,6330,6330,0
|
|
20240327,113300,11259860,6330,6330,6330,6330,0
|
|
20240327,113200,11259860,6330,6330,6330,6330,0
|
|
20240327,113100,11259860,6330,6330,6330,6330,0
|
|
20240327,113000,11259860,6330,6330,6330,6330,0
|
|
20240327,112900,11259860,6330,6330,6330,6330,0
|
|
20240327,112800,11259860,6330,6330,6330,6330,0
|
|
20240327,112700,11259860,6330,6330,6330,6330,0
|
|
20240327,112600,11259860,6330,6330,6330,6330,0
|
|
20240327,112500,11259860,6330,6320,6330,6320,20
|
|
20240327,112400,11133330,6310,6310,6310,6310,0
|
|
20240327,112300,11133330,6310,6310,6310,6310,0
|
|
20240327,112200,11133330,6310,6310,6310,6310,0
|
|
20240327,112100,11133330,6310,6310,6310,6310,0
|
|
20240327,112000,11133330,6310,6310,6310,6310,0
|
|
20240327,111900,11133330,6310,6310,6310,6310,0
|
|
20240327,111800,11133330,6310,6310,6310,6310,0
|
|
20240327,111700,11133330,6310,6310,6310,6310,0
|
|
20240327,111600,11133330,6310,6310,6310,6310,0
|
|
20240327,111500,11133330,6310,6310,6310,6310,0
|
|
20240327,111400,11133330,6310,6310,6310,6310,3
|
|
20240327,111300,11114400,6310,6310,6310,6310,0
|
|
20240327,111200,11114400,6310,6310,6310,6310,0
|
|
20240327,111100,11114400,6310,6310,6310,6310,0
|
|
20240327,111000,11114400,6310,6310,6310,6310,69
|
|
20240327,110900,10679010,6320,6320,6320,6320,0
|
|
20240327,110800,10679010,6320,6320,6320,6320,0
|
|
20240327,110700,10679010,6320,6320,6320,6320,0
|
|
20240327,110600,10679010,6320,6320,6320,6320,0
|
|
20240327,110500,10679010,6320,6320,6320,6320,0
|
|
20240327,110400,10679010,6320,6320,6320,6320,0
|
|
20240327,110300,10679010,6320,6320,6320,6320,0
|
|
20240327,110200,10679010,6320,6320,6320,6320,0
|
|
20240327,110100,10679010,6320,6320,6320,6320,0
|
|
20240327,110000,10679010,6320,6320,6320,6320,0
|
|
20240327,105900,10679010,6320,6320,6320,6320,0
|
|
20240327,105800,10679010,6320,6320,6320,6320,0
|
|
20240327,105700,10679010,6320,6320,6320,6320,0
|
|
20240327,105600,10679010,6320,6320,6320,6320,0
|
|
20240327,105500,10679010,6320,6320,6320,6320,0
|
|
20240327,105400,10679010,6320,6320,6320,6320,0
|
|
20240327,105300,10679010,6320,6320,6320,6320,0
|
|
20240327,105200,10679010,6320,6320,6320,6320,8
|
|
20240327,105100,10628450,6320,6320,6320,6320,6
|
|
20240327,105000,10590530,6320,6320,6320,6320,9
|
|
20240327,104900,10533650,6320,6320,6320,6320,1
|
|
20240327,104800,10527330,6320,6320,6320,6320,0
|
|
20240327,104700,10527330,6320,6320,6320,6320,0
|
|
20240327,104600,10527330,6320,6320,6320,6320,0
|
|
20240327,104500,10527330,6320,6320,6320,6320,0
|
|
20240327,104400,10527330,6320,6320,6320,6320,0
|
|
20240327,104300,10527330,6320,6320,6320,6320,0
|
|
20240327,104200,10527330,6320,6320,6320,6320,0
|
|
20240327,104100,10527330,6320,6320,6320,6320,0
|
|
20240327,104000,10527330,6320,6320,6320,6320,0
|
|
20240327,103900,10527330,6320,6320,6320,6320,0
|
|
20240327,103800,10527330,6320,6320,6320,6320,5
|
|
20240327,103700,10495730,6320,6320,6320,6320,0
|
|
20240327,103600,10495730,6320,6320,6320,6320,0
|
|
20240327,103500,10495730,6320,6320,6320,6320,0
|
|
20240327,103400,10495730,6320,6320,6320,6320,0
|
|
20240327,103300,10495730,6320,6320,6320,6320,0
|
|
20240327,103200,10495730,6320,6320,6320,6320,0
|
|
20240327,103100,10495730,6320,6320,6320,6320,0
|
|
20240327,103000,10495730,6320,6320,6320,6320,0
|
|
20240327,102900,10495730,6320,6320,6320,6320,0
|
|
20240327,102800,10495730,6320,6320,6320,6320,0
|
|
20240327,102700,10495730,6320,6320,6320,6320,0
|
|
20240327,102600,10495730,6320,6320,6320,6320,0
|
|
20240327,102500,10495730,6320,6320,6320,6320,28
|
|
20240327,102400,10318770,6310,6310,6310,6310,0
|
|
20240327,102300,10318770,6310,6310,6310,6310,0
|
|
20240327,102200,10318770,6310,6310,6310,6310,0
|
|
20240327,102100,10318770,6310,6310,6310,6310,0
|
|
20240327,102000,10318770,6310,6310,6310,6310,0
|
|
20240327,101900,10318770,6310,6310,6310,6310,1
|
|
20240327,101800,10312460,6310,6310,6310,6310,50
|
|
20240327,101700,9996960,6320,6320,6320,6320,0
|
|
20240327,101600,9996960,6320,6320,6320,6320,0
|
|
20240327,101500,9996960,6320,6320,6320,6320,0
|
|
20240327,101400,9996960,6320,6320,6320,6320,0
|
|
20240327,101300,9996960,6320,6320,6320,6320,0
|
|
20240327,101200,9996960,6320,6320,6320,6320,0
|
|
20240327,101100,9996960,6320,6320,6320,6320,0
|
|
20240327,101000,9996960,6320,6320,6320,6320,40
|
|
20240327,100900,9744160,6330,6330,6330,6330,0
|
|
20240327,100800,9744160,6330,6330,6330,6330,0
|
|
20240327,100700,9744160,6330,6330,6330,6330,0
|
|
20240327,100600,9744160,6330,6330,6330,6330,0
|
|
20240327,100500,9744160,6330,6330,6330,6330,0
|
|
20240327,100400,9744160,6330,6330,6330,6330,0
|
|
20240327,100300,9744160,6330,6330,6330,6330,0
|
|
20240327,100200,9744160,6330,6330,6330,6330,0
|
|
20240327,100100,9744160,6330,6330,6330,6330,0
|
|
20240327,100000,9744160,6330,6330,6330,6330,0
|
|
20240327,095900,9744160,6330,6330,6330,6330,0
|
|
20240327,095800,9744160,6330,6330,6330,6330,0
|
|
20240327,095700,9744160,6330,6320,6330,6320,43
|
|
20240327,095600,9472390,6320,6320,6320,6320,38
|
|
20240327,095500,9232230,6320,6320,6320,6320,0
|
|
20240327,095400,9232230,6320,6320,6320,6320,0
|
|
20240327,095300,9232230,6320,6320,6320,6320,0
|
|
20240327,095200,9232230,6320,6320,6320,6320,0
|
|
20240327,095100,9232230,6320,6320,6320,6320,0
|
|
20240327,095000,9232230,6320,6320,6320,6320,0
|
|
20240327,094900,9232230,6320,6320,6320,6320,0
|
|
20240327,094800,9232230,6320,6320,6320,6320,0
|
|
20240327,094700,9232230,6320,6320,6320,6320,0
|
|
20240327,094600,9232230,6320,6320,6320,6320,0
|
|
20240327,094500,9232230,6320,6320,6320,6320,0
|
|
20240327,094400,9232230,6320,6320,6320,6320,0
|
|
20240327,094300,9232230,6320,6320,6320,6320,0
|
|
20240327,094200,9232230,6320,6320,6320,6320,0
|
|
20240327,094100,9232230,6320,6320,6320,6320,0
|
|
20240327,094000,9232230,6320,6320,6320,6320,0
|
|
20240327,093900,9232230,6320,6320,6320,6320,0
|
|
20240327,093800,9232230,6320,6320,6320,6320,0
|
|
20240327,093700,9232230,6320,6320,6320,6320,0
|
|
20240327,093600,9232230,6320,6320,6320,6320,0
|
|
20240327,093500,9232230,6320,6320,6320,6320,0
|
|
20240327,093400,9232230,6320,6320,6320,6320,0
|
|
20240327,093300,9232230,6320,6320,6320,6320,0
|
|
20240327,093200,9232230,6320,6320,6320,6320,0
|
|
20240327,093100,9232230,6320,6320,6320,6320,0
|
|
20240327,093000,9232230,6320,6320,6320,6320,321
|
|
20240327,092900,7203510,6320,6320,6320,6320,0
|
|
20240327,092800,7203510,6320,6320,6320,6320,0
|
|
20240327,092700,7203510,6320,6320,6320,6320,0
|
|
20240327,092600,7203510,6320,6320,6320,6320,401
|
|
20240327,092500,4669190,6310,6320,6320,6310,205
|
|
20240327,092400,3375350,6320,6320,6320,6320,0
|
|
20240327,092300,3375350,6320,6320,6320,6320,50
|
|
20240327,092200,3059350,6320,6320,6320,6320,0
|
|
20240327,092100,3059350,6320,6320,6320,6320,0
|
|
20240327,092000,3059350,6320,6320,6320,6320,0
|
|
20240327,091900,3059350,6320,6320,6320,6320,1
|
|
20240327,091800,3053030,6320,6320,6320,6320,335
|
|
20240327,091700,935830,6320,6320,6320,6320,1
|
|
20240327,091600,929510,6320,6320,6320,6320,100
|
|
20240327,091500,297510,6330,6330,6330,6330,0
|
|
20240327,091400,297510,6330,6330,6330,6330,0
|
|
20240327,091300,297510,6330,6330,6330,6330,0
|
|
20240327,091200,297510,6330,6330,6330,6330,0
|
|
20240327,091100,297510,6330,6330,6330,6330,0
|
|
20240327,091000,297510,6330,6330,6330,6330,0
|
|
20240327,090900,297510,6330,6330,6330,6330,0
|
|
20240327,090800,297510,6330,6330,6330,6330,0
|
|
20240327,090700,297510,6330,6330,6330,6330,0
|
|
20240327,090600,297510,6330,6330,6330,6330,0
|
|
20240327,090500,297510,6330,6330,6330,6330,0
|
|
20240327,090400,297510,6330,6330,6330,6330,10
|
|
20240327,090300,234210,6330,6330,6330,6330,0
|
|
20240327,090200,234210,6330,6330,6330,6330,0
|
|
20240327,090100,234210,6330,6330,6330,6330,0
|
|
20240327,090000,234210,6330,6330,6330,6330,37
|