604 lines
31 KiB
CSV
604 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,190100,22426653820,5900,5900,5900,5900,102833
|
|
20240327,190000,22426653820,5900,5900,5900,5900,0
|
|
20240327,185900,22426653820,5900,5900,5900,5900,0
|
|
20240327,185800,22426653820,5900,5900,5900,5900,0
|
|
20240327,185700,22426653820,5900,5900,5900,5900,0
|
|
20240327,185600,22426653820,5900,5900,5900,5900,0
|
|
20240327,185500,22426653820,5900,5900,5900,5900,0
|
|
20240327,185400,22426653820,5900,5900,5900,5900,0
|
|
20240327,185300,22426653820,5900,5900,5900,5900,0
|
|
20240327,185200,22426653820,5900,5900,5900,5900,0
|
|
20240327,185100,22426653820,5900,5900,5900,5900,0
|
|
20240327,185000,22426653820,5900,5900,5900,5900,0
|
|
20240327,184900,22426653820,5900,5900,5900,5900,0
|
|
20240327,184800,22426653820,5900,5900,5900,5900,0
|
|
20240327,184700,22426653820,5900,5900,5900,5900,0
|
|
20240327,184600,22426653820,5900,5900,5900,5900,0
|
|
20240327,184500,22426653820,5900,5900,5900,5900,0
|
|
20240327,184400,22426653820,5900,5900,5900,5900,0
|
|
20240327,184300,22426653820,5900,5900,5900,5900,0
|
|
20240327,184200,22426653820,5900,5900,5900,5900,0
|
|
20240327,184100,22426653820,5900,5900,5900,5900,0
|
|
20240327,184000,22426653820,5900,5900,5900,5900,0
|
|
20240327,183900,22426653820,5900,5900,5900,5900,0
|
|
20240327,183800,22426653820,5900,5900,5900,5900,0
|
|
20240327,183700,22426653820,5900,5900,5900,5900,0
|
|
20240327,183600,22426653820,5900,5900,5900,5900,0
|
|
20240327,183500,22426653820,5900,5900,5900,5900,0
|
|
20240327,183400,22426653820,5900,5900,5900,5900,0
|
|
20240327,183300,22426653820,5900,5900,5900,5900,0
|
|
20240327,183200,22426653820,5900,5900,5900,5900,0
|
|
20240327,183100,22426653820,5900,5900,5900,5900,102833
|
|
20240327,183000,22426653820,5900,5900,5900,5900,0
|
|
20240327,182900,22426653820,5900,5900,5900,5900,0
|
|
20240327,182800,22426653820,5900,5900,5900,5900,0
|
|
20240327,182700,22426653820,5900,5900,5900,5900,0
|
|
20240327,182600,22426653820,5900,5900,5900,5900,0
|
|
20240327,182500,22426653820,5900,5900,5900,5900,0
|
|
20240327,182400,22426653820,5900,5900,5900,5900,0
|
|
20240327,182300,22426653820,5900,5900,5900,5900,0
|
|
20240327,182200,22426653820,5900,5900,5900,5900,0
|
|
20240327,182100,22426653820,5900,5900,5900,5900,0
|
|
20240327,182000,22426653820,5900,5900,5900,5900,0
|
|
20240327,181900,22426653820,5900,5900,5900,5900,0
|
|
20240327,181800,22426653820,5900,5900,5900,5900,0
|
|
20240327,181700,22426653820,5900,5900,5900,5900,0
|
|
20240327,181600,22426653820,5900,5900,5900,5900,0
|
|
20240327,181500,22426653820,5900,5900,5900,5900,0
|
|
20240327,181400,22426653820,5900,5900,5900,5900,0
|
|
20240327,181300,22426653820,5900,5900,5900,5900,0
|
|
20240327,181200,22426653820,5900,5900,5900,5900,0
|
|
20240327,181100,22426653820,5900,5900,5900,5900,0
|
|
20240327,181000,22426653820,5900,5900,5900,5900,0
|
|
20240327,180900,22426653820,5900,5900,5900,5900,0
|
|
20240327,180800,22426653820,5900,5900,5900,5900,0
|
|
20240327,180700,22426653820,5900,5900,5900,5900,0
|
|
20240327,180600,22426653820,5900,5900,5900,5900,0
|
|
20240327,180500,22426653820,5900,5900,5900,5900,0
|
|
20240327,180400,22426653820,5900,5900,5900,5900,0
|
|
20240327,180300,22426653820,5900,5900,5900,5900,0
|
|
20240327,180200,22426653820,5900,5900,5900,5900,0
|
|
20240327,180100,22426653820,5900,5900,5900,5900,102833
|
|
20240327,180000,22426653820,5900,5900,5900,5900,0
|
|
20240327,175900,22426653820,5900,5900,5900,5900,0
|
|
20240327,175800,22426653820,5900,5900,5900,5900,0
|
|
20240327,175700,22426653820,5900,5900,5900,5900,0
|
|
20240327,175600,22426653820,5900,5900,5900,5900,0
|
|
20240327,175500,22426653820,5900,5900,5900,5900,0
|
|
20240327,175400,22426653820,5900,5900,5900,5900,0
|
|
20240327,175300,22426653820,5900,5900,5900,5900,0
|
|
20240327,175200,22426653820,5900,5900,5900,5900,0
|
|
20240327,175100,22426653820,5900,5900,5900,5900,0
|
|
20240327,175000,22426653820,5900,5900,5900,5900,0
|
|
20240327,174900,22426653820,5900,5900,5900,5900,0
|
|
20240327,174800,22426653820,5900,5900,5900,5900,0
|
|
20240327,174700,22426653820,5900,5900,5900,5900,0
|
|
20240327,174600,22426653820,5900,5900,5900,5900,0
|
|
20240327,174500,22426653820,5900,5900,5900,5900,0
|
|
20240327,174400,22426653820,5900,5900,5900,5900,0
|
|
20240327,174300,22426653820,5900,5900,5900,5900,0
|
|
20240327,174200,22426653820,5900,5900,5900,5900,0
|
|
20240327,174100,22426653820,5900,5900,5900,5900,0
|
|
20240327,174000,22426653820,5900,5900,5900,5900,0
|
|
20240327,173900,22426653820,5900,5900,5900,5900,0
|
|
20240327,173800,22426653820,5900,5900,5900,5900,0
|
|
20240327,173700,22426653820,5900,5900,5900,5900,0
|
|
20240327,173600,22426653820,5900,5900,5900,5900,0
|
|
20240327,173500,22426653820,5900,5900,5900,5900,0
|
|
20240327,173400,22426653820,5900,5900,5900,5900,0
|
|
20240327,173300,22426653820,5900,5900,5900,5900,0
|
|
20240327,173200,22426653820,5900,5900,5900,5900,0
|
|
20240327,173100,22426653820,5900,5900,5900,5900,102833
|
|
20240327,173000,22426653820,5900,5900,5900,5900,0
|
|
20240327,172900,22426653820,5900,5900,5900,5900,0
|
|
20240327,172800,22426653820,5900,5900,5900,5900,0
|
|
20240327,172700,22426653820,5900,5900,5900,5900,0
|
|
20240327,172600,22426653820,5900,5900,5900,5900,0
|
|
20240327,172500,22426653820,5900,5900,5900,5900,0
|
|
20240327,172400,22426653820,5900,5900,5900,5900,0
|
|
20240327,172300,22426653820,5900,5900,5900,5900,0
|
|
20240327,172200,22426653820,5900,5900,5900,5900,0
|
|
20240327,172100,22426653820,5900,5900,5900,5900,0
|
|
20240327,172000,22426653820,5900,5900,5900,5900,0
|
|
20240327,171900,22426653820,5900,5900,5900,5900,0
|
|
20240327,171800,22426653820,5900,5900,5900,5900,0
|
|
20240327,171700,22426653820,5900,5900,5900,5900,0
|
|
20240327,171600,22426653820,5900,5900,5900,5900,0
|
|
20240327,171500,22426653820,5900,5900,5900,5900,0
|
|
20240327,171400,22426653820,5900,5900,5900,5900,0
|
|
20240327,171300,22426653820,5900,5900,5900,5900,0
|
|
20240327,171200,22426653820,5900,5900,5900,5900,0
|
|
20240327,171100,22426653820,5900,5900,5900,5900,0
|
|
20240327,171000,22426653820,5900,5900,5900,5900,0
|
|
20240327,170900,22426653820,5900,5900,5900,5900,0
|
|
20240327,170800,22426653820,5900,5900,5900,5900,0
|
|
20240327,170700,22426653820,5900,5900,5900,5900,0
|
|
20240327,170600,22426653820,5900,5900,5900,5900,0
|
|
20240327,170500,22426653820,5900,5900,5900,5900,0
|
|
20240327,170400,22426653820,5900,5900,5900,5900,0
|
|
20240327,170300,22426653820,5900,5900,5900,5900,0
|
|
20240327,170200,22426653820,5900,5900,5900,5900,0
|
|
20240327,170100,22426653820,5900,5900,5900,5900,102833
|
|
20240327,170000,22426653820,5900,5900,5900,5900,0
|
|
20240327,165900,22426653820,5900,5900,5900,5900,0
|
|
20240327,165800,22426653820,5900,5900,5900,5900,0
|
|
20240327,165700,22426653820,5900,5900,5900,5900,0
|
|
20240327,165600,22426653820,5900,5900,5900,5900,0
|
|
20240327,165500,22426653820,5900,5900,5900,5900,0
|
|
20240327,165400,22426653820,5900,5900,5900,5900,0
|
|
20240327,165300,22426653820,5900,5900,5900,5900,0
|
|
20240327,165200,22426653820,5900,5900,5900,5900,0
|
|
20240327,165100,22426653820,5900,5900,5900,5900,0
|
|
20240327,165000,22426653820,5900,5900,5900,5900,0
|
|
20240327,164900,22426653820,5900,5900,5900,5900,0
|
|
20240327,164800,22426653820,5900,5900,5900,5900,0
|
|
20240327,164700,22426653820,5900,5900,5900,5900,0
|
|
20240327,164600,22426653820,5900,5900,5900,5900,0
|
|
20240327,164500,22426653820,5900,5900,5900,5900,0
|
|
20240327,164400,22426653820,5900,5900,5900,5900,0
|
|
20240327,164300,22426653820,5900,5900,5900,5900,0
|
|
20240327,164200,22426653820,5900,5900,5900,5900,0
|
|
20240327,164100,22426653820,5900,5900,5900,5900,0
|
|
20240327,164000,22426653820,5900,5900,5900,5900,0
|
|
20240327,163900,22426653820,5900,5900,5900,5900,0
|
|
20240327,163800,22426653820,5900,5900,5900,5900,0
|
|
20240327,163700,22426653820,5900,5900,5900,5900,0
|
|
20240327,163600,22426653820,5900,5900,5900,5900,0
|
|
20240327,163500,22426653820,5900,5900,5900,5900,0
|
|
20240327,163400,22426653820,5900,5900,5900,5900,0
|
|
20240327,163300,22426653820,5900,5900,5900,5900,0
|
|
20240327,163200,22426653820,5900,5900,5900,5900,0
|
|
20240327,163100,22426653820,5900,5900,5900,5900,102833
|
|
20240327,163000,22426653820,5900,5900,5900,5900,0
|
|
20240327,162900,22426653820,5900,5900,5900,5900,0
|
|
20240327,162800,22426653820,5900,5900,5900,5900,0
|
|
20240327,162700,22426653820,5900,5900,5900,5900,0
|
|
20240327,162600,22426653820,5900,5900,5900,5900,0
|
|
20240327,162500,22426653820,5900,5900,5900,5900,0
|
|
20240327,162400,22426653820,5900,5900,5900,5900,0
|
|
20240327,162300,22426653820,5900,5900,5900,5900,0
|
|
20240327,162200,22426653820,5900,5900,5900,5900,0
|
|
20240327,162100,22426653820,5900,5900,5900,5900,0
|
|
20240327,162000,22426653820,5900,5900,5900,5900,0
|
|
20240327,161900,22426653820,5900,5900,5900,5900,0
|
|
20240327,161800,22426653820,5900,5900,5900,5900,0
|
|
20240327,161700,22426653820,5900,5900,5900,5900,0
|
|
20240327,161600,22426653820,5900,5900,5900,5900,0
|
|
20240327,161500,22426653820,5900,5900,5900,5900,0
|
|
20240327,161400,22426653820,5900,5900,5900,5900,0
|
|
20240327,161300,22426653820,5900,5900,5900,5900,0
|
|
20240327,161200,22426653820,5900,5900,5900,5900,0
|
|
20240327,161100,22426653820,5900,5900,5900,5900,0
|
|
20240327,161000,22426653820,5900,5900,5900,5900,0
|
|
20240327,160900,22426653820,5900,5900,5900,5900,0
|
|
20240327,160800,22426653820,5900,5900,5900,5900,0
|
|
20240327,160700,22426653820,5900,5900,5900,5900,0
|
|
20240327,160600,22426653820,5900,5900,5900,5900,0
|
|
20240327,160500,22426653820,5900,5900,5900,5900,0
|
|
20240327,160400,22426653820,5900,5900,5900,5900,0
|
|
20240327,160300,22426653820,5900,5900,5900,5900,0
|
|
20240327,160200,22426653820,5900,5900,5900,5900,0
|
|
20240327,160100,22426653820,5900,5900,5900,5900,102833
|
|
20240327,160000,22426653820,5900,5900,5900,5900,0
|
|
20240327,155900,22426653820,5900,5900,5900,5900,0
|
|
20240327,155800,22426653820,5900,5900,5900,5900,0
|
|
20240327,155700,22426653820,5900,5900,5900,5900,0
|
|
20240327,155600,22426653820,5900,5900,5900,5900,0
|
|
20240327,155500,22426653820,5900,5900,5900,5900,0
|
|
20240327,155400,22426653820,5900,5900,5900,5900,0
|
|
20240327,155300,22426653820,5900,5900,5900,5900,0
|
|
20240327,155200,22426653820,5900,5900,5900,5900,0
|
|
20240327,155100,22426653820,5900,5900,5900,5900,0
|
|
20240327,155000,22426653820,5900,5900,5900,5900,0
|
|
20240327,154900,22426653820,5900,5900,5900,5900,0
|
|
20240327,154800,22426653820,5900,5900,5900,5900,0
|
|
20240327,154700,22426653820,5900,5900,5900,5900,0
|
|
20240327,154600,22426653820,5900,5900,5900,5900,0
|
|
20240327,154500,22426653820,5900,5900,5900,5900,0
|
|
20240327,154400,22426653820,5900,5900,5900,5900,0
|
|
20240327,154300,22426653820,5900,5900,5900,5900,0
|
|
20240327,154200,22426653820,5900,5900,5900,5900,0
|
|
20240327,154100,22426653820,5900,5900,5900,5900,0
|
|
20240327,154000,22426653820,5900,5900,5900,5900,0
|
|
20240327,153900,22426653820,5900,5900,5900,5900,0
|
|
20240327,153800,22426653820,5900,5900,5900,5900,0
|
|
20240327,153700,22426653820,5900,5900,5900,5900,0
|
|
20240327,153600,22426653820,5900,5900,5900,5900,0
|
|
20240327,153500,22426653820,5900,5900,5900,5900,0
|
|
20240327,153400,22426653820,5900,5900,5900,5900,0
|
|
20240327,153300,22426653820,5900,5900,5900,5900,0
|
|
20240327,153200,22426653820,5900,5900,5900,5900,0
|
|
20240327,153100,22426653820,5900,5900,5900,5900,102833
|
|
20240327,153000,22426653820,5900,5900,5900,5900,102833
|
|
20240327,152900,21819939120,5900,5900,5900,5900,0
|
|
20240327,152800,21819939120,5900,5900,5900,5900,0
|
|
20240327,152700,21819939120,5900,5900,5900,5900,0
|
|
20240327,152600,21819939120,5900,5900,5900,5900,0
|
|
20240327,152500,21819939120,5900,5900,5900,5900,0
|
|
20240327,152400,21819939120,5900,5900,5900,5900,0
|
|
20240327,152300,21819939120,5900,5900,5900,5900,0
|
|
20240327,152200,21819939120,5900,5900,5900,5900,0
|
|
20240327,152100,21819939120,5900,5900,5900,5900,0
|
|
20240327,152000,21819939120,5900,5900,5900,5900,0
|
|
20240327,151900,21819939120,5900,5910,5950,5900,39185
|
|
20240327,151800,21588329010,5910,5930,5940,5910,23020
|
|
20240327,151700,21452156150,5940,5950,5950,5920,22166
|
|
20240327,151600,21320579420,5950,5950,5960,5950,3441
|
|
20240327,151500,21300085470,5980,5970,5980,5950,13937
|
|
20240327,151400,21217136240,5960,5970,5970,5960,5857
|
|
20240327,151300,21182191290,5960,5970,5980,5960,7035
|
|
20240327,151200,21140232420,5970,5980,5980,5960,8059
|
|
20240327,151100,21092129580,5970,5990,5990,5970,12919
|
|
20240327,151000,21014850210,5990,5980,5990,5980,4463
|
|
20240327,150900,20988123060,5990,5990,6000,5980,4907
|
|
20240327,150800,20958741840,5980,5980,6000,5980,2094
|
|
20240327,150700,20946187150,5980,6000,6000,5980,5860
|
|
20240327,150600,20911096900,6000,6000,6000,5990,1955
|
|
20240327,150500,20899370850,5990,5990,6000,5990,2290
|
|
20240327,150400,20885652840,5990,6000,6000,5990,6169
|
|
20240327,150300,20848640520,6000,6000,6010,5980,6780
|
|
20240327,150200,20807948410,5980,5960,6000,5960,5613
|
|
20240327,150100,20774383990,5960,5960,5980,5960,2934
|
|
20240327,150000,20756874850,5960,5970,5970,5960,4082
|
|
20240327,145900,20732535730,5960,5980,5990,5960,14557
|
|
20240327,145800,20645616160,5990,5980,5990,5980,1587
|
|
20240327,145700,20636114430,5980,5990,6020,5980,5371
|
|
20240327,145600,20603950240,5990,5960,5990,5960,1700
|
|
20240327,145500,20593779080,5960,5970,5980,5960,4306
|
|
20240327,145400,20568074350,5970,5980,5980,5970,18584
|
|
20240327,145300,20457123500,5970,5990,5990,5970,6602
|
|
20240327,145200,20417657130,5980,6000,6000,5980,1971
|
|
20240327,145100,20405849700,5990,5990,6010,5990,3831
|
|
20240327,145000,20382892520,6000,6000,6020,5990,7945
|
|
20240327,144900,20335211260,6010,6000,6010,6000,1981
|
|
20240327,144800,20323321810,6000,6010,6030,6000,15626
|
|
20240327,144700,20229456790,6010,6020,6030,6010,11891
|
|
20240327,144600,20157873210,6030,6030,6030,6020,6528
|
|
20240327,144500,20118527790,6030,6030,6030,6020,14576
|
|
20240327,144400,20030707190,6030,6040,6040,6030,4990
|
|
20240327,144300,20000586060,6050,6050,6050,6040,386
|
|
20240327,144200,19998252060,6050,6040,6050,6030,6850
|
|
20240327,144100,19956895070,6050,6050,6050,6040,1121
|
|
20240327,144000,19950114070,6040,6040,6040,6040,4309
|
|
20240327,143900,19924087710,6040,6030,6040,6030,1579
|
|
20240327,143800,19914564030,6040,6040,6050,6040,4091
|
|
20240327,143700,19889844080,6040,6060,6060,6040,5135
|
|
20240327,143600,19858783810,6060,6040,6060,6040,3525
|
|
20240327,143500,19837450260,6030,6020,6040,6020,6268
|
|
20240327,143400,19799707520,6020,6030,6050,6020,13762
|
|
20240327,143300,19716723690,6030,6040,6050,6030,1470
|
|
20240327,143200,19707840540,6040,6050,6080,6040,9642
|
|
20240327,143100,19649386360,6030,6030,6050,6030,6060
|
|
20240327,143000,19612798900,6030,6040,6040,6030,1166
|
|
20240327,142900,19605757140,6030,6050,6050,6030,2965
|
|
20240327,142800,19587819490,6030,6040,6080,6020,12075
|
|
20240327,142700,19514773610,6060,6030,6060,6030,4780
|
|
20240327,142600,19485868910,6060,6020,6060,6020,6652
|
|
20240327,142500,19445683970,6020,6000,6020,6000,1057
|
|
20240327,142400,19439334810,6000,6000,6010,5990,3082
|
|
20240327,142300,19420868300,6000,6000,6010,6000,873
|
|
20240327,142200,19415626580,6010,5990,6010,5990,32110
|
|
20240327,142100,19223083950,5990,5970,5990,5950,19097
|
|
20240327,142000,19109238470,5970,5980,5990,5950,23731
|
|
20240327,141900,18967873250,5990,6000,6000,5970,13436
|
|
20240327,141800,18887449970,5990,6000,6000,5990,5253
|
|
20240327,141700,18855938870,6000,6000,6010,5990,1210
|
|
20240327,141600,18848679830,5990,6000,6010,5990,481
|
|
20240327,141500,18845794780,6000,5990,6010,5990,2808
|
|
20240327,141400,18828951220,6000,6000,6000,5990,2444
|
|
20240327,141300,18814292610,6000,5980,6010,5980,2096
|
|
20240327,141200,18801715900,5980,5980,6000,5980,5123
|
|
20240327,141100,18771059480,5980,5960,5980,5940,19831
|
|
20240327,141000,18652999600,5950,6000,6000,5950,41430
|
|
20240327,140900,18405445870,6000,6010,6010,6000,2121
|
|
20240327,140800,18392707890,6010,6030,6030,6010,15533
|
|
20240327,140700,18299189520,6030,6030,6030,6020,2476
|
|
20240327,140600,18284259250,6030,6030,6040,6030,28108
|
|
20240327,140500,18114767380,6030,6040,6040,6030,7272
|
|
20240327,140400,18070867350,6040,6070,6070,6040,2865
|
|
20240327,140300,18053511800,6070,6100,6100,6070,6901
|
|
20240327,140200,18011556700,6100,6080,6100,6080,5594
|
|
20240327,140100,17977488180,6080,6060,6080,6060,2883
|
|
20240327,140000,17959983660,6060,6060,6070,6050,10047
|
|
20240327,135900,17899128020,6050,6080,6080,6050,4217
|
|
20240327,135800,17873590620,6070,6090,6090,6070,2573
|
|
20240327,135700,17857946590,6100,6080,6100,6080,820
|
|
20240327,135600,17852960290,6080,6080,6090,6080,4421
|
|
20240327,135500,17826045760,6070,6070,6080,6070,4576
|
|
20240327,135400,17798258330,6070,6080,6090,6070,3246
|
|
20240327,135300,17778533660,6080,6070,6080,6060,2091
|
|
20240327,135200,17765856000,6070,6070,6070,6060,12231
|
|
20240327,135100,17691640140,6080,6100,6100,6080,4712
|
|
20240327,135000,17662968970,6100,6090,6100,6090,2632
|
|
20240327,134900,17646937920,6090,6100,6100,6080,2823
|
|
20240327,134800,17629741010,6120,6100,6120,6070,1918
|
|
20240327,134700,17618086940,6130,6110,6130,6070,15832
|
|
20240327,134600,17521499890,6120,6130,6130,6120,1044
|
|
20240327,134500,17515110520,6130,6120,6130,6120,1147
|
|
20240327,134400,17508088840,6120,6120,6130,6120,181
|
|
20240327,134300,17506981100,6120,6120,6130,6120,2490
|
|
20240327,134200,17491741500,6120,6120,6130,6120,1696
|
|
20240327,134100,17481355960,6120,6120,6120,6110,2141
|
|
20240327,134000,17468259150,6120,6120,6130,6120,1026
|
|
20240327,133900,17461974050,6130,6110,6130,6110,8560
|
|
20240327,133800,17409599040,6110,6120,6120,6110,328
|
|
20240327,133700,17407592900,6120,6120,6120,6080,5915
|
|
20240327,133600,17371574540,6120,6100,6120,6100,219
|
|
20240327,133500,17370234340,6100,6100,6110,6100,1396
|
|
20240327,133400,17361718440,6100,6100,6120,6100,1876
|
|
20240327,133300,17350254590,6100,6110,6110,6100,88
|
|
20240327,133200,17349717140,6110,6120,6120,6110,33
|
|
20240327,133100,17349515500,6100,6110,6120,6100,34
|
|
20240327,133000,17349307810,6090,6110,6110,6090,1229
|
|
20240327,132900,17341818060,6100,6110,6120,6090,3591
|
|
20240327,132800,17319917150,6120,6110,6120,6100,5757
|
|
20240327,132700,17284763130,6110,6120,6120,6110,3549
|
|
20240327,132600,17263074450,6120,6130,6130,6120,3611
|
|
20240327,132500,17240944840,6130,6150,6150,6130,4897
|
|
20240327,132400,17210893840,6160,6130,6160,6130,4822
|
|
20240327,132300,17181329440,6130,6130,6130,6130,3539
|
|
20240327,132200,17159635370,6110,6160,6160,6110,2944
|
|
20240327,132100,17141590260,6170,6120,6170,6120,80
|
|
20240327,132000,17141097160,6110,6140,6180,6110,12770
|
|
20240327,131900,17062470090,6140,6140,6150,6130,8952
|
|
20240327,131800,17007559310,6140,6140,6140,6130,2244
|
|
20240327,131700,16993781590,6140,6140,6140,6130,2891
|
|
20240327,131600,16976058690,6140,6140,6140,6140,196
|
|
20240327,131500,16974855250,6140,6140,6150,6130,1441
|
|
20240327,131400,16966016720,6130,6140,6140,6130,205
|
|
20240327,131300,16964758660,6140,6150,6150,6130,10559
|
|
20240327,131200,16899904420,6140,6150,6150,6140,13461
|
|
20240327,131100,16817253550,6150,6130,6150,6130,1561
|
|
20240327,131000,16807673570,6150,6180,6180,6140,23879
|
|
20240327,130900,16660759090,6180,6140,6180,6140,34999
|
|
20240327,130800,16445258440,6150,6140,6150,6140,8617
|
|
20240327,130700,16392324100,6140,6110,6140,6110,8977
|
|
20240327,130600,16337342130,6120,6120,6120,6120,1
|
|
20240327,130500,16337336010,6120,6120,6130,6120,3411
|
|
20240327,130400,16316447300,6110,6120,6120,6090,2680
|
|
20240327,130300,16300094150,6100,6090,6100,6090,3845
|
|
20240327,130200,16276662380,6090,6090,6090,6080,9047
|
|
20240327,130100,16221576160,6080,6090,6090,6080,4736
|
|
20240327,130000,16192740140,6080,6040,6080,6040,19571
|
|
20240327,125900,16073993020,6040,6030,6040,6030,1234
|
|
20240327,125800,16066543250,6040,6050,6050,6030,3403
|
|
20240327,125700,16046010440,6040,6060,6060,6040,3835
|
|
20240327,125600,16022837900,6060,6050,6060,6050,715
|
|
20240327,125500,16018512120,6050,6050,6070,6040,3277
|
|
20240327,125400,15998686290,6050,6060,6060,6040,2027
|
|
20240327,125300,15986426350,6060,6060,6070,6060,2158
|
|
20240327,125200,15973330390,6070,6050,6070,6050,235
|
|
20240327,125100,15971906780,6050,6050,6060,6050,10067
|
|
20240327,125000,15910988730,6050,6040,6070,6040,2401
|
|
20240327,124900,15896459980,6050,6000,6050,6000,4600
|
|
20240327,124800,15868709170,5990,6000,6000,5980,8741
|
|
20240327,124700,15816393490,5980,6000,6020,5980,14250
|
|
20240327,124600,15730974260,6000,6030,6030,5980,43517
|
|
20240327,124500,15469894130,6030,6060,6060,6020,23815
|
|
20240327,124400,15325948390,6060,6070,6080,6060,9047
|
|
20240327,124300,15271040770,6070,6070,6080,6070,5436
|
|
20240327,124200,15238042600,6070,6080,6090,6070,2413
|
|
20240327,124100,15223374070,6080,6080,6080,6080,251
|
|
20240327,124000,15221847990,6080,6100,6100,6070,749
|
|
20240327,123900,15217282220,6080,6070,6090,6070,1266
|
|
20240327,123800,15209584660,6070,6070,6090,6070,1389
|
|
20240327,123700,15201136850,6070,6070,6090,6070,2078
|
|
20240327,123600,15188521700,6070,6070,6080,6070,9497
|
|
20240327,123500,15130855730,6070,6070,6070,6060,1986
|
|
20240327,123400,15118802770,6050,6040,6080,6040,19936
|
|
20240327,123300,14997826620,6050,6070,6070,6050,11269
|
|
20240327,123200,14929649070,6070,6070,6070,6050,4594
|
|
20240327,123100,14901817880,6070,6060,6070,6060,2875
|
|
20240327,123000,14884366870,6080,6070,6080,6070,6113
|
|
20240327,122900,14847210170,6050,6070,6070,6050,737
|
|
20240327,122800,14842740280,6070,6050,6070,6040,6786
|
|
20240327,122700,14801653870,6050,6070,6070,6050,5705
|
|
20240327,122600,14767136620,6070,6060,6070,6050,4867
|
|
20240327,122500,14737653600,6050,6060,6070,6050,13596
|
|
20240327,122400,14655266080,6070,6090,6090,6070,17117
|
|
20240327,122300,14551309420,6090,6090,6090,6080,1219
|
|
20240327,122200,14543894180,6090,6090,6090,6080,3154
|
|
20240327,122100,14524701070,6080,6120,6120,6080,33341
|
|
20240327,122000,14321317250,6130,6130,6140,6130,1835
|
|
20240327,121900,14310068690,6140,6140,6140,6130,892
|
|
20240327,121800,14304597600,6130,6140,6140,6130,650
|
|
20240327,121700,14300608080,6140,6140,6140,6140,561
|
|
20240327,121600,14297163540,6140,6140,6140,6130,114
|
|
20240327,121500,14296463600,6140,6140,6150,6140,2242
|
|
20240327,121400,14282697710,6150,6150,6150,6140,240
|
|
20240327,121300,14281221810,6140,6150,6160,6140,1051
|
|
20240327,121200,14274759200,6150,6150,6150,6140,8601
|
|
20240327,121100,14221863090,6140,6140,6150,6140,2240
|
|
20240327,121000,14208109160,6140,6120,6160,6120,3071
|
|
20240327,120900,14189272170,6120,6160,6160,6100,15546
|
|
20240327,120800,14094145860,6160,6150,6160,6150,2670
|
|
20240327,120700,14077720350,6150,6160,6160,6150,3682
|
|
20240327,120600,14055040160,6160,6170,6170,6160,3094
|
|
20240327,120500,14035976020,6170,6160,6170,6150,1226
|
|
20240327,120400,14028421580,6160,6150,6160,6150,6128
|
|
20240327,120300,13990692170,6150,6140,6150,6130,12906
|
|
20240327,120200,13911502390,6140,6150,6160,6140,11682
|
|
20240327,120100,13839666060,6150,6120,6150,6120,4618
|
|
20240327,120000,13811302570,6120,6140,6140,6120,10477
|
|
20240327,115900,13746993560,6150,6130,6150,6130,2458
|
|
20240327,115800,13731925850,6140,6140,6140,6140,4660
|
|
20240327,115700,13703313450,6130,6140,6140,6130,1212
|
|
20240327,115600,13695882530,6140,6140,6150,6130,476
|
|
20240327,115500,13692960550,6150,6140,6150,6140,1086
|
|
20240327,115400,13686284470,6140,6130,6140,6120,2388
|
|
20240327,115300,13671641210,6120,6130,6150,6120,7236
|
|
20240327,115200,13627340890,6140,6140,6150,6130,720
|
|
20240327,115100,13622925260,6150,6140,6150,6130,5466
|
|
20240327,115000,13589416410,6140,6130,6140,6120,3244
|
|
20240327,114900,13569526720,6130,6130,6140,6130,1997
|
|
20240327,114800,13557285100,6130,6140,6140,6130,592
|
|
20240327,114700,13553650750,6140,6130,6140,6120,1510
|
|
20240327,114600,13544394260,6130,6100,6130,6100,6983
|
|
20240327,114500,13501705380,6100,6100,6120,6100,1175
|
|
20240327,114400,13494534560,6100,6110,6110,6100,2388
|
|
20240327,114300,13479949730,6110,6120,6120,6110,1378
|
|
20240327,114200,13471529850,6110,6110,6120,6110,1799
|
|
20240327,114100,13460537750,6110,6110,6110,6110,457
|
|
20240327,114000,13457745480,6110,6120,6120,6100,708
|
|
20240327,113900,13453421120,6120,6100,6120,6100,1279
|
|
20240327,113800,13445602780,6100,6110,6120,6100,817
|
|
20240327,113700,13440617990,6100,6100,6120,6100,1153
|
|
20240327,113600,13433583520,6100,6110,6110,6100,882
|
|
20240327,113500,13428199320,6110,6120,6120,6110,948
|
|
20240327,113400,13422400450,6120,6130,6130,6120,11
|
|
20240327,113300,13422333110,6130,6100,6130,6090,1716
|
|
20240327,113200,13411834130,6100,6090,6110,6090,1211
|
|
20240327,113100,13404447530,6090,6100,6110,6090,9831
|
|
20240327,113000,13344526450,6100,6110,6110,6100,1752
|
|
20240327,112900,13333825340,6110,6120,6120,6110,2181
|
|
20240327,112800,13320489340,6120,6120,6120,6120,1429
|
|
20240327,112700,13311743860,6130,6120,6130,6120,1434
|
|
20240327,112600,13302954890,6130,6130,6130,6120,508
|
|
20240327,112500,13299842900,6120,6130,6130,6120,1157
|
|
20240327,112400,13292752590,6130,6160,6160,6130,337
|
|
20240327,112300,13290678650,6160,6120,6160,6120,10329
|
|
20240327,112200,13227214630,6110,6110,6110,6110,1336
|
|
20240327,112100,13219051670,6130,6130,6130,6110,1628
|
|
20240327,112000,13209072530,6130,6120,6130,6110,2941
|
|
20240327,111900,13191063610,6120,6110,6120,6100,847
|
|
20240327,111800,13185887200,6110,6100,6110,6100,5345
|
|
20240327,111700,13153265700,6100,6110,6120,6100,2808
|
|
20240327,111600,13136106650,6110,6100,6110,6090,7386
|
|
20240327,111500,13091049190,6110,6130,6130,6110,7381
|
|
20240327,111400,13045894090,6130,6150,6150,6120,17415
|
|
20240327,111300,12938927620,6150,6150,6150,6110,6854
|
|
20240327,111200,12896880720,6150,6070,6160,6070,51402
|
|
20240327,111100,12581892290,6070,6060,6080,6060,3656
|
|
20240327,111000,12559732320,6060,6070,6080,6060,5030
|
|
20240327,110900,12529209650,6080,6100,6100,6070,5133
|
|
20240327,110800,12497985810,6100,6100,6100,6090,1587
|
|
20240327,110700,12488306120,6090,6080,6110,6060,13836
|
|
20240327,110600,12404180210,6060,6070,6080,6060,11330
|
|
20240327,110500,12335438290,6080,6070,6080,6070,24458
|
|
20240327,110400,12186768430,6070,6100,6110,6070,33254
|
|
20240327,110300,11984353830,6110,6120,6120,6100,6570
|
|
20240327,110200,11944251440,6110,6120,6130,6110,4165
|
|
20240327,110100,11918784600,6120,6120,6150,6120,3178
|
|
20240327,110000,11899310940,6130,6130,6150,6120,10100
|
|
20240327,105900,11837290880,6120,6140,6150,6120,1648
|
|
20240327,105800,11827176990,6150,6140,6160,6130,4444
|
|
20240327,105700,11799913090,6140,6130,6140,6120,4543
|
|
20240327,105600,11772037520,6110,6120,6130,6110,3583
|
|
20240327,105500,11750099620,6130,6120,6130,6120,1333
|
|
20240327,105400,11741931740,6130,6110,6130,6110,998
|
|
20240327,105300,11735821660,6110,6100,6150,6100,3097
|
|
20240327,105200,11716896310,6100,6110,6120,6100,9633
|
|
20240327,105100,11658048290,6110,6100,6110,6090,5972
|
|
20240327,105000,11621611270,6110,6110,6130,6100,5581
|
|
20240327,104900,11587504620,6120,6140,6190,6120,7656
|
|
20240327,104800,11540344800,6140,6090,6190,6070,8934
|
|
20240327,104700,11485635200,6100,6160,6160,6060,74495
|
|
20240327,104600,11028672760,6160,6190,6190,6160,18272
|
|
20240327,104500,10915969300,6200,6210,6220,6170,7394
|
|
20240327,104400,10870122060,6220,6180,6220,6180,10658
|
|
20240327,104300,10804062980,6180,6240,6240,6170,26740
|
|
20240327,104200,10638104860,6240,6190,6240,6180,46184
|
|
20240327,104100,10351261720,6200,6170,6200,6170,14692
|
|
20240327,104000,10260417200,6170,6180,6190,6150,11389
|
|
20240327,103900,10190102260,6180,6170,6190,6160,19433
|
|
20240327,103800,10069939280,6170,6190,6190,6150,16088
|
|
20240327,103700,9970700510,6160,6160,6190,6150,19415
|
|
20240327,103600,9850940020,6180,6180,6200,6160,59283
|
|
20240327,103500,9484359320,6180,6120,6180,6110,70467
|
|
20240327,103400,9051263640,6130,6130,6130,6110,12095
|
|
20240327,103300,8977211960,6130,6110,6140,6100,38247
|
|
20240327,103200,8743033520,6120,6080,6120,6080,30218
|
|
20240327,103100,8558816360,6090,6060,6100,6060,46755
|
|
20240327,103000,8274407850,6060,6010,6060,6010,19609
|
|
20240327,102900,8155745470,6030,6000,6030,6000,8020
|
|
20240327,102800,8107454580,6000,6020,6020,6000,1448
|
|
20240327,102700,8098755830,6020,6020,6030,6010,2929
|
|
20240327,102600,8081138680,6020,6020,6020,6010,3755
|
|
20240327,102500,8058569260,6020,6030,6040,6020,9494
|
|
20240327,102400,8001355830,6030,6030,6050,6030,1519
|
|
20240327,102300,7992188100,6030,6030,6040,6030,3006
|
|
20240327,102200,7974058800,6030,6030,6050,6030,2367
|
|
20240327,102100,7959776170,6030,6050,6050,6030,8804
|
|
20240327,102000,7906675030,6040,6050,6050,6040,1389
|
|
20240327,101900,7898278540,6050,6030,6060,6020,42464
|
|
20240327,101800,7641909970,6040,6040,6040,6030,927
|
|
20240327,101700,7636315510,6040,6040,6050,6030,3554
|
|
20240327,101600,7614872670,6040,6060,6070,6040,8125
|
|
20240327,101500,7565736960,6060,6060,6060,6050,3798
|
|
20240327,101400,7542727080,6050,6040,6050,6040,1382
|
|
20240327,101300,7534368090,6040,6030,6040,6030,3313
|
|
20240327,101200,7514388350,6030,6040,6050,6030,2244
|
|
20240327,101100,7500835720,6050,6060,6060,6050,1172
|
|
20240327,101000,7493744210,6060,6030,6070,6030,6396
|
|
20240327,100900,7455021460,6030,6040,6050,6020,2439
|
|
20240327,100800,7440296700,6030,6030,6040,6030,1341
|
|
20240327,100700,7432204320,6030,6030,6030,6030,202
|
|
20240327,100600,7430986260,6010,6020,6020,6010,4166
|
|
20240327,100500,7405937640,6040,6030,6040,6010,2930
|
|
20240327,100400,7388298360,6030,6030,6040,6020,12515
|
|
20240327,100300,7312927330,6030,6020,6030,6010,4739
|
|
20240327,100200,7284405090,6020,6050,6050,6020,5013
|
|
20240327,100100,7254176260,6040,6060,6060,6040,11898
|
|
20240327,100000,7182194310,6060,6050,6060,6040,6686
|
|
20240327,095900,7141739210,6030,6030,6060,6010,6637
|
|
20240327,095800,7101612910,6030,6020,6030,6010,1836
|
|
20240327,095700,7090556240,6030,6020,6030,6010,2515
|
|
20240327,095600,7075422330,6020,6030,6030,6020,4927
|
|
20240327,095500,7045734520,6030,6030,6050,6020,11386
|
|
20240327,095400,6977045970,6040,6050,6050,6020,3510
|
|
20240327,095300,6955877270,6050,6050,6050,6040,6717
|
|
20240327,095200,6915249630,6050,6050,6060,6040,2265
|
|
20240327,095100,6901553250,6040,6060,6070,6040,16730
|
|
20240327,095000,6800196160,6060,6050,6060,6040,10866
|
|
20240327,094900,6734425030,6050,6040,6060,6040,16859
|
|
20240327,094800,6632436240,6040,6010,6050,6010,14187
|
|
20240327,094700,6546758350,6010,5990,6010,5990,2433
|
|
20240327,094600,6532184130,6000,5990,6000,5980,2333
|
|
20240327,094500,6518210010,5990,5980,5990,5970,5072
|
|
20240327,094400,6487894220,5980,6000,6000,5980,8077
|
|
20240327,094300,6439487490,6000,6020,6020,6000,10555
|
|
20240327,094200,6376132970,6030,6040,6040,6020,3073
|
|
20240327,094100,6357591350,6040,6030,6050,6020,17315
|
|
20240327,094000,6253263490,6030,6030,6040,6020,6132
|
|
20240327,093900,6216311710,6020,5990,6030,5980,27881
|
|
20240327,093800,6048673620,5980,6000,6000,5960,5501
|
|
20240327,093700,6015701630,6000,5970,6000,5950,11153
|
|
20240327,093600,5949052470,5960,5960,5970,5960,2710
|
|
20240327,093500,5932900480,5950,5970,5970,5950,9288
|
|
20240327,093400,5877534300,5980,5990,5990,5960,6983
|
|
20240327,093300,5835813700,5990,5990,6000,5980,3666
|
|
20240327,093200,5813855100,5980,5990,5990,5970,4214
|
|
20240327,093100,5788666730,6000,6000,6000,5970,7826
|
|
20240327,093000,5741895800,5980,5960,6000,5950,11354
|
|
20240327,092900,5674111780,5960,5960,5970,5950,5342
|
|
20240327,092800,5642280930,5950,5980,5990,5950,9351
|
|
20240327,092700,5586503860,5960,5970,5990,5950,38940
|
|
20240327,092600,5354488290,5970,5980,6000,5970,53592
|
|
20240327,092500,5034383020,5980,6000,6000,5980,7403
|
|
20240327,092400,4990065560,5990,6010,6020,5990,12550
|
|
20240327,092300,4914791250,6010,6000,6010,5990,16437
|
|
20240327,092200,4816209350,6000,6000,6000,5980,15376
|
|
20240327,092100,4723970670,5980,5970,6000,5970,11477
|
|
20240327,092000,4655285940,5970,5980,5990,5970,12628
|
|
20240327,091900,4579787690,5980,6030,6030,5980,24392
|
|
20240327,091800,4433695880,6030,6000,6040,6000,3304
|
|
20240327,091700,4413829550,6000,6060,6060,6000,31279
|
|
20240327,091600,4225868980,6050,6020,6060,6010,16050
|
|
20240327,091500,4129087510,6010,6030,6030,6010,2626
|
|
20240327,091400,4113284630,6020,6050,6050,6010,8312
|
|
20240327,091300,4063278930,6040,6000,6040,5990,11983
|
|
20240327,091200,3991192170,6000,6030,6030,5990,18462
|
|
20240327,091100,3880366920,6010,6050,6070,6010,30885
|
|
20240327,091000,3694213140,6060,6010,6060,5990,36817
|
|
20240327,090900,3472413400,6020,5980,6050,5980,44224
|
|
20240327,090800,3206937450,5980,5980,6010,5980,21025
|
|
20240327,090700,3080983790,5980,6020,6030,5980,76289
|
|
20240327,090600,2623087170,6030,6060,6060,6020,34539
|
|
20240327,090500,2414507500,6060,6050,6080,6030,22218
|
|
20240327,090400,2279938740,6030,6040,6060,6010,41431
|
|
20240327,090300,2030005790,6040,6140,6140,6010,50597
|
|
20240327,090200,1723489380,6140,6080,6140,6070,34210
|
|
20240327,090100,1515054200,6060,6000,6100,5990,51163
|
|
20240327,090000,1205474800,6000,6130,6140,5990,197608
|