630 lines
29 KiB
CSV
630 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,192700,133715200,9740,9740,9740,9740,27
|
|
20240327,192600,133715200,9740,9740,9740,9740,0
|
|
20240327,192500,133715200,9740,9740,9740,9740,0
|
|
20240327,192400,133715200,9740,9740,9740,9740,0
|
|
20240327,192300,133715200,9740,9740,9740,9740,0
|
|
20240327,192200,133715200,9740,9740,9740,9740,0
|
|
20240327,192100,133715200,9740,9740,9740,9740,0
|
|
20240327,192000,133715200,9740,9740,9740,9740,0
|
|
20240327,191900,133715200,9740,9740,9740,9740,0
|
|
20240327,191800,133715200,9740,9740,9740,9740,0
|
|
20240327,191700,133715200,9740,9740,9740,9740,0
|
|
20240327,191600,133715200,9740,9740,9740,9740,0
|
|
20240327,191500,133715200,9740,9740,9740,9740,0
|
|
20240327,191400,133715200,9740,9740,9740,9740,0
|
|
20240327,191300,133715200,9740,9740,9740,9740,0
|
|
20240327,191200,133715200,9740,9740,9740,9740,0
|
|
20240327,191100,133715200,9740,9740,9740,9740,0
|
|
20240327,191000,133715200,9740,9740,9740,9740,0
|
|
20240327,190900,133715200,9740,9740,9740,9740,0
|
|
20240327,190800,133715200,9740,9740,9740,9740,0
|
|
20240327,190700,133715200,9740,9740,9740,9740,0
|
|
20240327,190600,133715200,9740,9740,9740,9740,0
|
|
20240327,190500,133715200,9740,9740,9740,9740,0
|
|
20240327,190400,133715200,9740,9740,9740,9740,0
|
|
20240327,190300,133715200,9740,9740,9740,9740,0
|
|
20240327,190200,133715200,9740,9740,9740,9740,0
|
|
20240327,190100,133715200,9740,9740,9740,9740,0
|
|
20240327,190000,133715200,9740,9740,9740,9740,0
|
|
20240327,185900,133715200,9740,9740,9740,9740,0
|
|
20240327,185800,133715200,9740,9740,9740,9740,0
|
|
20240327,185700,133715200,9740,9740,9740,9740,27
|
|
20240327,185600,133715200,9740,9740,9740,9740,0
|
|
20240327,185500,133715200,9740,9740,9740,9740,0
|
|
20240327,185400,133715200,9740,9740,9740,9740,0
|
|
20240327,185300,133715200,9740,9740,9740,9740,0
|
|
20240327,185200,133715200,9740,9740,9740,9740,0
|
|
20240327,185100,133715200,9740,9740,9740,9740,0
|
|
20240327,185000,133715200,9740,9740,9740,9740,0
|
|
20240327,184900,133715200,9740,9740,9740,9740,0
|
|
20240327,184800,133715200,9740,9740,9740,9740,0
|
|
20240327,184700,133715200,9740,9740,9740,9740,0
|
|
20240327,184600,133715200,9740,9740,9740,9740,0
|
|
20240327,184500,133715200,9740,9740,9740,9740,0
|
|
20240327,184400,133715200,9740,9740,9740,9740,0
|
|
20240327,184300,133715200,9740,9740,9740,9740,0
|
|
20240327,184200,133715200,9740,9740,9740,9740,0
|
|
20240327,184100,133715200,9740,9740,9740,9740,0
|
|
20240327,184000,133715200,9740,9740,9740,9740,0
|
|
20240327,183900,133715200,9740,9740,9740,9740,0
|
|
20240327,183800,133715200,9740,9740,9740,9740,0
|
|
20240327,183700,133715200,9740,9740,9740,9740,0
|
|
20240327,183600,133715200,9740,9740,9740,9740,0
|
|
20240327,183500,133715200,9740,9740,9740,9740,0
|
|
20240327,183400,133715200,9740,9740,9740,9740,0
|
|
20240327,183300,133715200,9740,9740,9740,9740,0
|
|
20240327,183200,133715200,9740,9740,9740,9740,0
|
|
20240327,183100,133715200,9740,9740,9740,9740,0
|
|
20240327,183000,133715200,9740,9740,9740,9740,0
|
|
20240327,182900,133715200,9740,9740,9740,9740,0
|
|
20240327,182800,133715200,9740,9740,9740,9740,0
|
|
20240327,182700,133715200,9740,9740,9740,9740,27
|
|
20240327,182600,133715200,9740,9740,9740,9740,0
|
|
20240327,182500,133715200,9740,9740,9740,9740,0
|
|
20240327,182400,133715200,9740,9740,9740,9740,0
|
|
20240327,182300,133715200,9740,9740,9740,9740,0
|
|
20240327,182200,133715200,9740,9740,9740,9740,0
|
|
20240327,182100,133715200,9740,9740,9740,9740,0
|
|
20240327,182000,133715200,9740,9740,9740,9740,0
|
|
20240327,181900,133715200,9740,9740,9740,9740,0
|
|
20240327,181800,133715200,9740,9740,9740,9740,0
|
|
20240327,181700,133715200,9740,9740,9740,9740,0
|
|
20240327,181600,133715200,9740,9740,9740,9740,0
|
|
20240327,181500,133715200,9740,9740,9740,9740,0
|
|
20240327,181400,133715200,9740,9740,9740,9740,0
|
|
20240327,181300,133715200,9740,9740,9740,9740,0
|
|
20240327,181200,133715200,9740,9740,9740,9740,0
|
|
20240327,181100,133715200,9740,9740,9740,9740,0
|
|
20240327,181000,133715200,9740,9740,9740,9740,0
|
|
20240327,180900,133715200,9740,9740,9740,9740,0
|
|
20240327,180800,133715200,9740,9740,9740,9740,0
|
|
20240327,180700,133715200,9740,9740,9740,9740,0
|
|
20240327,180600,133715200,9740,9740,9740,9740,0
|
|
20240327,180500,133715200,9740,9740,9740,9740,0
|
|
20240327,180400,133715200,9740,9740,9740,9740,0
|
|
20240327,180300,133715200,9740,9740,9740,9740,0
|
|
20240327,180200,133715200,9740,9740,9740,9740,0
|
|
20240327,180100,133715200,9740,9740,9740,9740,0
|
|
20240327,180000,133715200,9740,9740,9740,9740,0
|
|
20240327,175900,133715200,9740,9740,9740,9740,0
|
|
20240327,175800,133715200,9740,9740,9740,9740,0
|
|
20240327,175700,133715200,9740,9740,9740,9740,27
|
|
20240327,175600,133715200,9740,9740,9740,9740,0
|
|
20240327,175500,133715200,9740,9740,9740,9740,0
|
|
20240327,175400,133715200,9740,9740,9740,9740,0
|
|
20240327,175300,133715200,9740,9740,9740,9740,0
|
|
20240327,175200,133715200,9740,9740,9740,9740,0
|
|
20240327,175100,133715200,9740,9740,9740,9740,0
|
|
20240327,175000,133715200,9740,9740,9740,9740,0
|
|
20240327,174900,133715200,9740,9740,9740,9740,0
|
|
20240327,174800,133715200,9740,9740,9740,9740,0
|
|
20240327,174700,133715200,9740,9740,9740,9740,0
|
|
20240327,174600,133715200,9740,9740,9740,9740,0
|
|
20240327,174500,133715200,9740,9740,9740,9740,0
|
|
20240327,174400,133715200,9740,9740,9740,9740,0
|
|
20240327,174300,133715200,9740,9740,9740,9740,0
|
|
20240327,174200,133715200,9740,9740,9740,9740,0
|
|
20240327,174100,133715200,9740,9740,9740,9740,0
|
|
20240327,174000,133715200,9740,9740,9740,9740,0
|
|
20240327,173900,133715200,9740,9740,9740,9740,0
|
|
20240327,173800,133715200,9740,9740,9740,9740,0
|
|
20240327,173700,133715200,9740,9740,9740,9740,0
|
|
20240327,173600,133715200,9740,9740,9740,9740,0
|
|
20240327,173500,133715200,9740,9740,9740,9740,0
|
|
20240327,173400,133715200,9740,9740,9740,9740,0
|
|
20240327,173300,133715200,9740,9740,9740,9740,0
|
|
20240327,173200,133715200,9740,9740,9740,9740,0
|
|
20240327,173100,133715200,9740,9740,9740,9740,0
|
|
20240327,173000,133715200,9740,9740,9740,9740,0
|
|
20240327,172900,133715200,9740,9740,9740,9740,0
|
|
20240327,172800,133715200,9740,9740,9740,9740,0
|
|
20240327,172700,133715200,9740,9740,9740,9740,27
|
|
20240327,172600,133715200,9740,9740,9740,9740,0
|
|
20240327,172500,133715200,9740,9740,9740,9740,0
|
|
20240327,172400,133715200,9740,9740,9740,9740,0
|
|
20240327,172300,133715200,9740,9740,9740,9740,0
|
|
20240327,172200,133715200,9740,9740,9740,9740,0
|
|
20240327,172100,133715200,9740,9740,9740,9740,0
|
|
20240327,172000,133715200,9740,9740,9740,9740,0
|
|
20240327,171900,133715200,9740,9740,9740,9740,0
|
|
20240327,171800,133715200,9740,9740,9740,9740,0
|
|
20240327,171700,133715200,9740,9740,9740,9740,0
|
|
20240327,171600,133715200,9740,9740,9740,9740,0
|
|
20240327,171500,133715200,9740,9740,9740,9740,0
|
|
20240327,171400,133715200,9740,9740,9740,9740,0
|
|
20240327,171300,133715200,9740,9740,9740,9740,0
|
|
20240327,171200,133715200,9740,9740,9740,9740,0
|
|
20240327,171100,133715200,9740,9740,9740,9740,0
|
|
20240327,171000,133715200,9740,9740,9740,9740,0
|
|
20240327,170900,133715200,9740,9740,9740,9740,0
|
|
20240327,170800,133715200,9740,9740,9740,9740,0
|
|
20240327,170700,133715200,9740,9740,9740,9740,0
|
|
20240327,170600,133715200,9740,9740,9740,9740,0
|
|
20240327,170500,133715200,9740,9740,9740,9740,0
|
|
20240327,170400,133715200,9740,9740,9740,9740,0
|
|
20240327,170300,133715200,9740,9740,9740,9740,0
|
|
20240327,170200,133715200,9740,9740,9740,9740,0
|
|
20240327,170100,133715200,9740,9740,9740,9740,0
|
|
20240327,170000,133715200,9740,9740,9740,9740,0
|
|
20240327,165900,133715200,9740,9740,9740,9740,0
|
|
20240327,165800,133715200,9740,9740,9740,9740,0
|
|
20240327,165700,133715200,9740,9740,9740,9740,27
|
|
20240327,165600,133715200,9740,9740,9740,9740,0
|
|
20240327,165500,133715200,9740,9740,9740,9740,0
|
|
20240327,165400,133715200,9740,9740,9740,9740,0
|
|
20240327,165300,133715200,9740,9740,9740,9740,0
|
|
20240327,165200,133715200,9740,9740,9740,9740,0
|
|
20240327,165100,133715200,9740,9740,9740,9740,0
|
|
20240327,165000,133715200,9740,9740,9740,9740,0
|
|
20240327,164900,133715200,9740,9740,9740,9740,0
|
|
20240327,164800,133715200,9740,9740,9740,9740,0
|
|
20240327,164700,133715200,9740,9740,9740,9740,0
|
|
20240327,164600,133715200,9740,9740,9740,9740,0
|
|
20240327,164500,133715200,9740,9740,9740,9740,0
|
|
20240327,164400,133715200,9740,9740,9740,9740,0
|
|
20240327,164300,133715200,9740,9740,9740,9740,0
|
|
20240327,164200,133715200,9740,9740,9740,9740,0
|
|
20240327,164100,133715200,9740,9740,9740,9740,0
|
|
20240327,164000,133715200,9740,9740,9740,9740,0
|
|
20240327,163900,133715200,9740,9740,9740,9740,0
|
|
20240327,163800,133715200,9740,9740,9740,9740,0
|
|
20240327,163700,133715200,9740,9740,9740,9740,0
|
|
20240327,163600,133715200,9740,9740,9740,9740,0
|
|
20240327,163500,133715200,9740,9740,9740,9740,0
|
|
20240327,163400,133715200,9740,9740,9740,9740,0
|
|
20240327,163300,133715200,9740,9740,9740,9740,0
|
|
20240327,163200,133715200,9740,9740,9740,9740,0
|
|
20240327,163100,133715200,9740,9740,9740,9740,0
|
|
20240327,163000,133715200,9740,9740,9740,9740,0
|
|
20240327,162900,133715200,9740,9740,9740,9740,0
|
|
20240327,162800,133715200,9740,9740,9740,9740,0
|
|
20240327,162700,133715200,9740,9740,9740,9740,27
|
|
20240327,162600,133715200,9740,9740,9740,9740,0
|
|
20240327,162500,133715200,9740,9740,9740,9740,0
|
|
20240327,162400,133715200,9740,9740,9740,9740,0
|
|
20240327,162300,133715200,9740,9740,9740,9740,0
|
|
20240327,162200,133715200,9740,9740,9740,9740,0
|
|
20240327,162100,133715200,9740,9740,9740,9740,0
|
|
20240327,162000,133715200,9740,9740,9740,9740,0
|
|
20240327,161900,133715200,9740,9740,9740,9740,0
|
|
20240327,161800,133715200,9740,9740,9740,9740,0
|
|
20240327,161700,133715200,9740,9740,9740,9740,0
|
|
20240327,161600,133715200,9740,9740,9740,9740,0
|
|
20240327,161500,133715200,9740,9740,9740,9740,0
|
|
20240327,161400,133715200,9740,9740,9740,9740,0
|
|
20240327,161300,133715200,9740,9740,9740,9740,0
|
|
20240327,161200,133715200,9740,9740,9740,9740,0
|
|
20240327,161100,133715200,9740,9740,9740,9740,0
|
|
20240327,161000,133715200,9740,9740,9740,9740,0
|
|
20240327,160900,133715200,9740,9740,9740,9740,0
|
|
20240327,160800,133715200,9740,9740,9740,9740,0
|
|
20240327,160700,133715200,9740,9740,9740,9740,0
|
|
20240327,160600,133715200,9740,9740,9740,9740,0
|
|
20240327,160500,133715200,9740,9740,9740,9740,0
|
|
20240327,160400,133715200,9740,9740,9740,9740,0
|
|
20240327,160300,133715200,9740,9740,9740,9740,0
|
|
20240327,160200,133715200,9740,9740,9740,9740,0
|
|
20240327,160100,133715200,9740,9740,9740,9740,0
|
|
20240327,160000,133715200,9740,9740,9740,9740,0
|
|
20240327,155900,133715200,9740,9740,9740,9740,0
|
|
20240327,155800,133715200,9740,9740,9740,9740,0
|
|
20240327,155700,133715200,9740,9740,9740,9740,27
|
|
20240327,155600,133715200,9740,9740,9740,9740,0
|
|
20240327,155500,133715200,9740,9740,9740,9740,0
|
|
20240327,155400,133715200,9740,9740,9740,9740,0
|
|
20240327,155300,133715200,9740,9740,9740,9740,0
|
|
20240327,155200,133715200,9740,9740,9740,9740,0
|
|
20240327,155100,133715200,9740,9740,9740,9740,0
|
|
20240327,155000,133715200,9740,9740,9740,9740,0
|
|
20240327,154900,133715200,9740,9740,9740,9740,0
|
|
20240327,154800,133715200,9740,9740,9740,9740,0
|
|
20240327,154700,133715200,9740,9740,9740,9740,0
|
|
20240327,154600,133715200,9740,9740,9740,9740,0
|
|
20240327,154500,133715200,9740,9740,9740,9740,0
|
|
20240327,154400,133715200,9740,9740,9740,9740,0
|
|
20240327,154300,133715200,9740,9740,9740,9740,0
|
|
20240327,154200,133715200,9740,9740,9740,9740,0
|
|
20240327,154100,133715200,9740,9740,9740,9740,0
|
|
20240327,154000,133715200,9740,9740,9740,9740,0
|
|
20240327,153900,133715200,9740,9740,9740,9740,0
|
|
20240327,153800,133715200,9740,9740,9740,9740,0
|
|
20240327,153700,133715200,9740,9740,9740,9740,0
|
|
20240327,153600,133715200,9740,9740,9740,9740,0
|
|
20240327,153500,133715200,9740,9740,9740,9740,0
|
|
20240327,153400,133715200,9740,9740,9740,9740,0
|
|
20240327,153300,133715200,9740,9740,9740,9740,0
|
|
20240327,153200,133715200,9740,9740,9740,9740,0
|
|
20240327,153100,133715200,9740,9740,9740,9740,0
|
|
20240327,153000,133715200,9740,9740,9740,9740,27
|
|
20240327,152900,133452220,9740,9740,9740,9740,0
|
|
20240327,152800,133452220,9740,9740,9740,9740,0
|
|
20240327,152700,133452220,9740,9740,9740,9740,0
|
|
20240327,152600,133452220,9740,9740,9740,9740,0
|
|
20240327,152500,133452220,9740,9740,9740,9740,0
|
|
20240327,152400,133452220,9740,9740,9740,9740,0
|
|
20240327,152300,133452220,9740,9740,9740,9740,0
|
|
20240327,152200,133452220,9740,9740,9740,9740,0
|
|
20240327,152100,133452220,9740,9740,9740,9740,0
|
|
20240327,152000,133452220,9740,9740,9740,9740,0
|
|
20240327,151900,133452220,9740,9700,9740,9680,388
|
|
20240327,151800,129694980,9740,9740,9740,9740,0
|
|
20240327,151700,129694980,9740,9740,9740,9740,0
|
|
20240327,151600,129694980,9740,9740,9740,9740,0
|
|
20240327,151500,129694980,9740,9740,9740,9740,10
|
|
20240327,151400,129597580,9700,9700,9700,9700,0
|
|
20240327,151300,129597580,9700,9700,9700,9700,0
|
|
20240327,151200,129597580,9700,9710,9710,9700,200
|
|
20240327,151100,127657470,9710,9710,9710,9710,88
|
|
20240327,151000,126802990,9710,9710,9710,9710,0
|
|
20240327,150900,126802990,9710,9710,9710,9710,0
|
|
20240327,150800,126802990,9710,9710,9710,9710,0
|
|
20240327,150700,126802990,9710,9710,9710,9710,0
|
|
20240327,150600,126802990,9710,9710,9710,9710,0
|
|
20240327,150500,126802990,9710,9710,9710,9710,0
|
|
20240327,150400,126802990,9710,9710,9710,9710,0
|
|
20240327,150300,126802990,9710,9710,9710,9710,0
|
|
20240327,150200,126802990,9710,9710,9710,9710,0
|
|
20240327,150100,126802990,9710,9710,9710,9710,37
|
|
20240327,150000,126443720,9700,9700,9700,9700,0
|
|
20240327,145900,126443720,9700,9700,9700,9700,0
|
|
20240327,145800,126443720,9700,9700,9700,9700,0
|
|
20240327,145700,126443720,9700,9700,9700,9700,0
|
|
20240327,145600,126443720,9700,9700,9700,9700,0
|
|
20240327,145500,126443720,9700,9710,9710,9700,200
|
|
20240327,145400,124503350,9700,9700,9700,9700,200
|
|
20240327,145300,122563350,9700,9700,9700,9700,0
|
|
20240327,145200,122563350,9700,9700,9700,9700,0
|
|
20240327,145100,122563350,9700,9700,9700,9700,0
|
|
20240327,145000,122563350,9700,9700,9700,9700,0
|
|
20240327,144900,122563350,9700,9700,9700,9700,0
|
|
20240327,144800,122563350,9700,9710,9710,9700,88
|
|
20240327,144700,121709740,9700,9700,9700,9700,0
|
|
20240327,144600,121709740,9700,9700,9700,9700,0
|
|
20240327,144500,121709740,9700,9700,9700,9700,0
|
|
20240327,144400,121709740,9700,9710,9710,9700,9
|
|
20240327,144300,121622430,9700,9700,9700,9700,0
|
|
20240327,144200,121622430,9700,9700,9700,9700,0
|
|
20240327,144100,121622430,9700,9700,9700,9700,0
|
|
20240327,144000,121622430,9700,9700,9700,9700,0
|
|
20240327,143900,121622430,9700,9700,9700,9700,190
|
|
20240327,143800,119779430,9710,9720,9720,9710,1046
|
|
20240327,143700,109614370,9720,9720,9720,9720,160
|
|
20240327,143600,108059170,9720,9720,9720,9720,389
|
|
20240327,143500,104278090,9730,9730,9730,9730,251
|
|
20240327,143400,101835860,9730,9730,9730,9730,19
|
|
20240327,143300,101650990,9750,9750,9750,9750,0
|
|
20240327,143200,101650990,9750,9750,9750,9750,0
|
|
20240327,143100,101650990,9750,9750,9750,9750,0
|
|
20240327,143000,101650990,9750,9750,9750,9750,0
|
|
20240327,142900,101650990,9750,9750,9750,9750,0
|
|
20240327,142800,101650990,9750,9750,9750,9750,0
|
|
20240327,142700,101650990,9750,9750,9750,9750,0
|
|
20240327,142600,101650990,9750,9750,9750,9750,1
|
|
20240327,142500,101641240,9750,9750,9750,9750,0
|
|
20240327,142400,101641240,9750,9750,9750,9750,0
|
|
20240327,142300,101641240,9750,9750,9750,9750,0
|
|
20240327,142200,101641240,9750,9750,9750,9750,0
|
|
20240327,142100,101641240,9750,9750,9750,9750,0
|
|
20240327,142000,101641240,9750,9750,9750,9750,0
|
|
20240327,141900,101641240,9750,9750,9750,9750,0
|
|
20240327,141800,101641240,9750,9750,9750,9750,0
|
|
20240327,141700,101641240,9750,9750,9750,9750,0
|
|
20240327,141600,101641240,9750,9750,9750,9750,0
|
|
20240327,141500,101641240,9750,9750,9750,9750,9
|
|
20240327,141400,101553490,9760,9760,9760,9760,0
|
|
20240327,141300,101553490,9760,9760,9760,9760,0
|
|
20240327,141200,101553490,9760,9760,9760,9760,0
|
|
20240327,141100,101553490,9760,9760,9760,9760,0
|
|
20240327,141000,101553490,9760,9760,9760,9760,0
|
|
20240327,140900,101553490,9760,9760,9760,9760,0
|
|
20240327,140800,101553490,9760,9760,9760,9760,0
|
|
20240327,140700,101553490,9760,9760,9760,9760,0
|
|
20240327,140600,101553490,9760,9760,9760,9760,0
|
|
20240327,140500,101553490,9760,9760,9760,9760,0
|
|
20240327,140400,101553490,9760,9760,9760,9760,0
|
|
20240327,140300,101553490,9760,9760,9760,9760,8
|
|
20240327,140200,101475410,9760,9760,9760,9760,0
|
|
20240327,140100,101475410,9760,9760,9760,9760,0
|
|
20240327,140000,101475410,9760,9760,9760,9760,0
|
|
20240327,135900,101475410,9760,9760,9760,9760,0
|
|
20240327,135800,101475410,9760,9760,9760,9760,14
|
|
20240327,135700,101338770,9730,9730,9730,9730,40
|
|
20240327,135600,100949570,9750,9750,9750,9750,0
|
|
20240327,135500,100949570,9750,9750,9750,9750,15
|
|
20240327,135400,100803320,9760,9760,9760,9760,0
|
|
20240327,135300,100803320,9760,9760,9760,9760,0
|
|
20240327,135200,100803320,9760,9760,9760,9760,0
|
|
20240327,135100,100803320,9760,9760,9760,9760,0
|
|
20240327,135000,100803320,9760,9760,9760,9760,0
|
|
20240327,134900,100803320,9760,9760,9760,9760,0
|
|
20240327,134800,100803320,9760,9760,9760,9760,0
|
|
20240327,134700,100803320,9760,9760,9760,9760,0
|
|
20240327,134600,100803320,9760,9760,9760,9760,0
|
|
20240327,134500,100803320,9760,9750,9760,9750,6
|
|
20240327,134400,100744770,9770,9770,9770,9770,0
|
|
20240327,134300,100744770,9770,9770,9770,9770,0
|
|
20240327,134200,100744770,9770,9770,9770,9770,0
|
|
20240327,134100,100744770,9770,9770,9770,9770,0
|
|
20240327,134000,100744770,9770,9770,9770,9770,10
|
|
20240327,133900,100647070,9770,9770,9770,9770,0
|
|
20240327,133800,100647070,9770,9770,9770,9770,0
|
|
20240327,133700,100647070,9770,9770,9770,9770,16
|
|
20240327,133600,100490750,9760,9760,9760,9760,2
|
|
20240327,133500,100471230,9750,9750,9750,9750,0
|
|
20240327,133400,100471230,9750,9750,9750,9750,0
|
|
20240327,133300,100471230,9750,9750,9750,9750,0
|
|
20240327,133200,100471230,9750,9750,9750,9750,0
|
|
20240327,133100,100471230,9750,9750,9750,9750,0
|
|
20240327,133000,100471230,9750,9750,9750,9750,0
|
|
20240327,132900,100471230,9750,9750,9750,9750,0
|
|
20240327,132800,100471230,9750,9750,9750,9750,0
|
|
20240327,132700,100471230,9750,9750,9750,9750,2
|
|
20240327,132600,100451730,9750,9750,9750,9750,0
|
|
20240327,132500,100451730,9750,9750,9750,9750,0
|
|
20240327,132400,100451730,9750,9750,9750,9750,0
|
|
20240327,132300,100451730,9750,9750,9750,9750,250
|
|
20240327,132200,98014230,9730,9730,9730,9730,0
|
|
20240327,132100,98014230,9730,9730,9730,9730,0
|
|
20240327,132000,98014230,9730,9730,9730,9730,0
|
|
20240327,131900,98014230,9730,9730,9730,9730,0
|
|
20240327,131800,98014230,9730,9730,9730,9730,0
|
|
20240327,131700,98014230,9730,9730,9730,9730,0
|
|
20240327,131600,98014230,9730,9730,9730,9730,0
|
|
20240327,131500,98014230,9730,9730,9730,9730,0
|
|
20240327,131400,98014230,9730,9730,9730,9730,0
|
|
20240327,131300,98014230,9730,9730,9730,9730,0
|
|
20240327,131200,98014230,9730,9730,9730,9730,0
|
|
20240327,131100,98014230,9730,9730,9730,9730,10
|
|
20240327,131000,97916930,9720,9720,9720,9720,0
|
|
20240327,130900,97916930,9720,9720,9720,9720,0
|
|
20240327,130800,97916930,9720,9720,9720,9720,0
|
|
20240327,130700,97916930,9720,9720,9720,9720,0
|
|
20240327,130600,97916930,9720,9720,9720,9720,0
|
|
20240327,130500,97916930,9720,9720,9720,9720,0
|
|
20240327,130400,97916930,9720,9720,9720,9720,0
|
|
20240327,130300,97916930,9720,9720,9720,9720,0
|
|
20240327,130200,97916930,9720,9720,9720,9720,0
|
|
20240327,130100,97916930,9720,9720,9720,9720,0
|
|
20240327,130000,97916930,9720,9720,9720,9720,0
|
|
20240327,125900,97916930,9720,9720,9720,9720,0
|
|
20240327,125800,97916930,9720,9720,9720,9720,0
|
|
20240327,125700,97916930,9720,9720,9720,9720,0
|
|
20240327,125600,97916930,9720,9720,9720,9720,0
|
|
20240327,125500,97916930,9720,9720,9720,9720,0
|
|
20240327,125400,97916930,9720,9720,9720,9720,20
|
|
20240327,125300,97722530,9740,9740,9740,9740,0
|
|
20240327,125200,97722530,9740,9740,9740,9740,0
|
|
20240327,125100,97722530,9740,9740,9740,9740,0
|
|
20240327,125000,97722530,9740,9740,9740,9740,0
|
|
20240327,124900,97722530,9740,9740,9740,9740,0
|
|
20240327,124800,97722530,9740,9740,9740,9740,0
|
|
20240327,124700,97722530,9740,9740,9740,9740,0
|
|
20240327,124600,97722530,9740,9740,9740,9740,0
|
|
20240327,124500,97722530,9740,9740,9740,9740,0
|
|
20240327,124400,97722530,9740,9740,9740,9740,0
|
|
20240327,124300,97722530,9740,9740,9740,9740,0
|
|
20240327,124200,97722530,9740,9740,9740,9740,0
|
|
20240327,124100,97722530,9740,9740,9740,9740,0
|
|
20240327,124000,97722530,9740,9740,9740,9740,0
|
|
20240327,123900,97722530,9740,9740,9740,9740,0
|
|
20240327,123800,97722530,9740,9740,9740,9740,0
|
|
20240327,123700,97722530,9740,9740,9740,9740,0
|
|
20240327,123600,97722530,9740,9740,9740,9740,1
|
|
20240327,123500,97712790,9770,9770,9770,9770,0
|
|
20240327,123400,97712790,9770,9770,9770,9770,0
|
|
20240327,123300,97712790,9770,9770,9770,9770,0
|
|
20240327,123200,97712790,9770,9770,9770,9770,0
|
|
20240327,123100,97712790,9770,9770,9770,9770,0
|
|
20240327,123000,97712790,9770,9770,9770,9770,0
|
|
20240327,122900,97712790,9770,9770,9770,9770,0
|
|
20240327,122800,97712790,9770,9770,9770,9770,0
|
|
20240327,122700,97712790,9770,9770,9770,9770,0
|
|
20240327,122600,97712790,9770,9770,9770,9770,0
|
|
20240327,122500,97712790,9770,9770,9770,9770,0
|
|
20240327,122400,97712790,9770,9770,9770,9770,0
|
|
20240327,122300,97712790,9770,9770,9770,9770,0
|
|
20240327,122200,97712790,9770,9770,9770,9770,0
|
|
20240327,122100,97712790,9770,9770,9770,9770,0
|
|
20240327,122000,97712790,9770,9770,9770,9770,0
|
|
20240327,121900,97712790,9770,9770,9770,9770,0
|
|
20240327,121800,97712790,9770,9770,9770,9770,0
|
|
20240327,121700,97712790,9770,9770,9770,9770,0
|
|
20240327,121600,97712790,9770,9770,9770,9770,30
|
|
20240327,121500,97419690,9770,9770,9770,9770,20
|
|
20240327,121400,97224290,9760,9770,9770,9760,3
|
|
20240327,121300,97195000,9720,9720,9720,9720,0
|
|
20240327,121200,97195000,9720,9720,9720,9720,0
|
|
20240327,121100,97195000,9720,9720,9720,9720,0
|
|
20240327,121000,97195000,9720,9720,9720,9720,0
|
|
20240327,120900,97195000,9720,9720,9720,9720,0
|
|
20240327,120800,97195000,9720,9720,9720,9720,0
|
|
20240327,120700,97195000,9720,9730,9730,9720,212
|
|
20240327,120600,95132480,9720,9720,9720,9720,0
|
|
20240327,120500,95132480,9720,9720,9720,9720,0
|
|
20240327,120400,95132480,9720,9720,9720,9720,0
|
|
20240327,120300,95132480,9720,9720,9720,9720,0
|
|
20240327,120200,95132480,9720,9720,9720,9720,74
|
|
20240327,120100,94413200,9720,9720,9720,9720,0
|
|
20240327,120000,94413200,9720,9720,9720,9720,0
|
|
20240327,115900,94413200,9720,9720,9720,9720,0
|
|
20240327,115800,94413200,9720,9720,9720,9720,0
|
|
20240327,115700,94413200,9720,9720,9720,9720,1
|
|
20240327,115600,94403480,9710,9710,9710,9710,0
|
|
20240327,115500,94403480,9710,9710,9710,9710,0
|
|
20240327,115400,94403480,9710,9710,9710,9710,0
|
|
20240327,115300,94403480,9710,9710,9710,9710,0
|
|
20240327,115200,94403480,9710,9710,9710,9710,0
|
|
20240327,115100,94403480,9710,9710,9710,9710,0
|
|
20240327,115000,94403480,9710,9710,9710,9710,0
|
|
20240327,114900,94403480,9710,9710,9710,9710,0
|
|
20240327,114800,94403480,9710,9710,9710,9710,0
|
|
20240327,114700,94403480,9710,9710,9710,9710,0
|
|
20240327,114600,94403480,9710,9710,9710,9710,0
|
|
20240327,114500,94403480,9710,9710,9710,9710,0
|
|
20240327,114400,94403480,9710,9710,9710,9710,164
|
|
20240327,114300,92811040,9710,9710,9710,9710,0
|
|
20240327,114200,92811040,9710,9710,9710,9710,0
|
|
20240327,114100,92811040,9710,9710,9710,9710,0
|
|
20240327,114000,92811040,9710,9710,9710,9710,0
|
|
20240327,113900,92811040,9710,9710,9710,9710,0
|
|
20240327,113800,92811040,9710,9710,9710,9710,0
|
|
20240327,113700,92811040,9710,9710,9710,9710,3
|
|
20240327,113600,92781910,9690,9690,9690,9690,0
|
|
20240327,113500,92781910,9690,9690,9690,9690,0
|
|
20240327,113400,92781910,9690,9690,9690,9690,0
|
|
20240327,113300,92781910,9690,9690,9690,9690,0
|
|
20240327,113200,92781910,9690,9690,9690,9690,0
|
|
20240327,113100,92781910,9690,9690,9690,9690,0
|
|
20240327,113000,92781910,9690,9690,9690,9690,0
|
|
20240327,112900,92781910,9690,9690,9690,9690,0
|
|
20240327,112800,92781910,9690,9690,9690,9690,8
|
|
20240327,112700,92704390,9690,9690,9690,9690,361
|
|
20240327,112600,89206300,9690,9690,9690,9690,0
|
|
20240327,112500,89206300,9690,9690,9690,9690,232
|
|
20240327,112400,86958220,9690,9690,9690,9690,0
|
|
20240327,112300,86958220,9690,9690,9690,9690,0
|
|
20240327,112200,86958220,9690,9690,9690,9690,0
|
|
20240327,112100,86958220,9690,9690,9690,9690,0
|
|
20240327,112000,86958220,9690,9690,9690,9690,0
|
|
20240327,111900,86958220,9690,9690,9690,9690,0
|
|
20240327,111800,86958220,9690,9690,9690,9690,0
|
|
20240327,111700,86958220,9690,9690,9690,9690,0
|
|
20240327,111600,86958220,9690,9690,9690,9690,0
|
|
20240327,111500,86958220,9690,9690,9690,9690,0
|
|
20240327,111400,86958220,9690,9690,9690,9690,0
|
|
20240327,111300,86958220,9690,9690,9690,9690,0
|
|
20240327,111200,86958220,9690,9690,9690,9690,0
|
|
20240327,111100,86958220,9690,9690,9690,9690,100
|
|
20240327,111000,85989220,9690,9690,9690,9690,0
|
|
20240327,110900,85989220,9690,9690,9690,9690,1
|
|
20240327,110800,85979530,9700,9700,9700,9700,1
|
|
20240327,110700,85969830,9690,9690,9690,9690,0
|
|
20240327,110600,85969830,9690,9690,9690,9690,79
|
|
20240327,110500,85204320,9700,9700,9700,9700,2
|
|
20240327,110400,85184920,9700,9700,9700,9700,0
|
|
20240327,110300,85184920,9700,9700,9700,9700,1
|
|
20240327,110200,85175220,9690,9690,9690,9690,0
|
|
20240327,110100,85175220,9690,9690,9690,9690,10
|
|
20240327,110000,85078320,9690,9690,9690,9690,0
|
|
20240327,105900,85078320,9690,9690,9690,9690,0
|
|
20240327,105800,85078320,9690,9690,9690,9690,0
|
|
20240327,105700,85078320,9690,9690,9690,9690,0
|
|
20240327,105600,85078320,9690,9690,9690,9690,0
|
|
20240327,105500,85078320,9690,9690,9690,9690,310
|
|
20240327,105400,82074420,9690,9690,9690,9690,415
|
|
20240327,105300,78053070,9690,9690,9690,9690,800
|
|
20240327,105200,70301070,9690,9690,9690,9690,0
|
|
20240327,105100,70301070,9690,9690,9690,9690,0
|
|
20240327,105000,70301070,9690,9690,9690,9690,0
|
|
20240327,104900,70301070,9690,9690,9690,9690,50
|
|
20240327,104800,69816570,9690,9690,9690,9690,0
|
|
20240327,104700,69816570,9690,9690,9690,9690,0
|
|
20240327,104600,69816570,9690,9690,9690,9690,0
|
|
20240327,104500,69816570,9690,9690,9690,9690,0
|
|
20240327,104400,69816570,9690,9690,9690,9690,55
|
|
20240327,104300,69283620,9690,9690,9690,9690,0
|
|
20240327,104200,69283620,9690,9680,9690,9680,796
|
|
20240327,104100,61571240,9690,9690,9690,9690,8
|
|
20240327,104000,61493720,9690,9690,9690,9690,0
|
|
20240327,103900,61493720,9690,9690,9690,9690,10
|
|
20240327,103800,61396820,9720,9720,9720,9720,0
|
|
20240327,103700,61396820,9720,9720,9720,9720,0
|
|
20240327,103600,61396820,9720,9720,9720,9720,0
|
|
20240327,103500,61396820,9720,9720,9720,9720,0
|
|
20240327,103400,61396820,9720,9720,9720,9720,0
|
|
20240327,103300,61396820,9720,9720,9720,9720,87
|
|
20240327,103200,60551180,9720,9720,9720,9720,600
|
|
20240327,103100,54719180,9720,9720,9720,9720,2
|
|
20240327,103000,54699740,9720,9720,9720,9720,1
|
|
20240327,102900,54690020,9710,9710,9710,9710,0
|
|
20240327,102800,54690020,9710,9710,9710,9710,1
|
|
20240327,102700,54680310,9720,9720,9720,9720,0
|
|
20240327,102600,54680310,9720,9720,9720,9720,2
|
|
20240327,102500,54660870,9720,9720,9720,9720,3
|
|
20240327,102400,54631710,9720,9720,9720,9720,0
|
|
20240327,102300,54631710,9720,9720,9720,9720,20
|
|
20240327,102200,54437310,9700,9700,9700,9700,0
|
|
20240327,102100,54437310,9700,9700,9700,9700,0
|
|
20240327,102000,54437310,9700,9700,9700,9700,0
|
|
20240327,101900,54437310,9700,9700,9700,9700,980
|
|
20240327,101800,44931310,9680,9690,9690,9680,100
|
|
20240327,101700,43963190,9680,9680,9680,9680,0
|
|
20240327,101600,43963190,9680,9680,9680,9680,0
|
|
20240327,101500,43963190,9680,9680,9680,9680,0
|
|
20240327,101400,43963190,9680,9680,9680,9680,0
|
|
20240327,101300,43963190,9680,9680,9680,9680,0
|
|
20240327,101200,43963190,9680,9680,9680,9680,0
|
|
20240327,101100,43963190,9680,9680,9680,9680,0
|
|
20240327,101000,43963190,9680,9680,9680,9680,0
|
|
20240327,100900,43963190,9680,9680,9680,9680,0
|
|
20240327,100800,43963190,9680,9680,9680,9680,0
|
|
20240327,100700,43963190,9680,9680,9680,9680,0
|
|
20240327,100600,43963190,9680,9680,9680,9680,0
|
|
20240327,100500,43963190,9680,9680,9680,9680,0
|
|
20240327,100400,43963190,9680,9680,9680,9680,63
|
|
20240327,100300,43353350,9700,9700,9700,9700,0
|
|
20240327,100200,43353350,9700,9700,9700,9700,0
|
|
20240327,100100,43353350,9700,9700,9700,9700,1
|
|
20240327,100000,43343650,9700,9700,9700,9700,0
|
|
20240327,095900,43343650,9700,9700,9700,9700,0
|
|
20240327,095800,43343650,9700,9700,9700,9700,0
|
|
20240327,095700,43343650,9700,9700,9700,9700,0
|
|
20240327,095600,43343650,9700,9700,9700,9700,0
|
|
20240327,095500,43343650,9700,9700,9700,9700,20
|
|
20240327,095400,43149650,9680,9680,9680,9680,0
|
|
20240327,095300,43149650,9680,9680,9680,9680,1
|
|
20240327,095200,43139970,9690,9690,9690,9690,41
|
|
20240327,095100,42742680,9670,9670,9670,9670,50
|
|
20240327,095000,42259180,9670,9680,9680,9670,3000
|
|
20240327,094900,13221050,9690,9690,9690,9690,0
|
|
20240327,094800,13221050,9690,9690,9690,9690,0
|
|
20240327,094700,13221050,9690,9690,9690,9690,0
|
|
20240327,094600,13221050,9690,9690,9690,9690,0
|
|
20240327,094500,13221050,9690,9690,9690,9690,0
|
|
20240327,094400,13221050,9690,9690,9690,9690,350
|
|
20240327,094300,9829550,9700,9700,9700,9700,0
|
|
20240327,094200,9829550,9700,9700,9700,9700,0
|
|
20240327,094100,9829550,9700,9700,9700,9700,0
|
|
20240327,094000,9829550,9700,9700,9700,9700,53
|
|
20240327,093900,9315450,9700,9700,9700,9700,150
|
|
20240327,093800,7860450,9710,9710,9710,9710,101
|
|
20240327,093700,6879740,9720,9720,9720,9720,0
|
|
20240327,093600,6879740,9720,9710,9720,9710,2
|
|
20240327,093500,6860310,9710,9710,9710,9710,0
|
|
20240327,093400,6860310,9710,9710,9710,9710,0
|
|
20240327,093300,6860310,9710,9710,9710,9710,0
|
|
20240327,093200,6860310,9710,9710,9710,9710,0
|
|
20240327,093100,6860310,9710,9710,9710,9710,0
|
|
20240327,093000,6860310,9710,9720,9720,9710,5
|
|
20240327,092900,6811750,9710,9710,9710,9710,0
|
|
20240327,092800,6811750,9710,9710,9710,9710,0
|
|
20240327,092700,6811750,9710,9710,9710,9710,0
|
|
20240327,092600,6811750,9710,9710,9710,9710,0
|
|
20240327,092500,6811750,9710,9710,9710,9710,0
|
|
20240327,092400,6811750,9710,9710,9710,9710,0
|
|
20240327,092300,6811750,9710,9710,9710,9710,0
|
|
20240327,092200,6811750,9710,9710,9710,9710,0
|
|
20240327,092100,6811750,9710,9710,9710,9710,0
|
|
20240327,092000,6811750,9710,9710,9710,9710,0
|
|
20240327,091900,6811750,9710,9710,9710,9710,0
|
|
20240327,091800,6811750,9710,9710,9710,9710,0
|
|
20240327,091700,6811750,9710,9710,9710,9710,0
|
|
20240327,091600,6811750,9710,9710,9710,9710,0
|
|
20240327,091500,6811750,9710,9710,9710,9710,0
|
|
20240327,091400,6811750,9710,9710,9710,9710,0
|
|
20240327,091300,6811750,9710,9710,9710,9710,0
|
|
20240327,091200,6811750,9710,9710,9710,9710,0
|
|
20240327,091100,6811750,9710,9700,9710,9700,94
|
|
20240327,091000,5899190,9700,9700,9700,9700,3
|
|
20240327,090900,5870090,9660,9660,9660,9660,0
|
|
20240327,090800,5870090,9660,9660,9660,9660,1
|
|
20240327,090700,5860430,9660,9660,9660,9660,0
|
|
20240327,090600,5860430,9660,9660,9660,9660,30
|
|
20240327,090500,5570630,9660,9660,9660,9660,200
|
|
20240327,090400,3638630,9660,9670,9670,9660,267
|
|
20240327,090300,1057300,9700,9700,9700,9700,0
|
|
20240327,090200,1057300,9700,9700,9700,9700,0
|
|
20240327,090100,1057300,9700,9700,9700,9700,0
|
|
20240327,090000,1057300,9700,9700,9700,9700,109
|