644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,194100,107221120,6120,6120,6120,6120,1892
|
|
20240327,194000,107221120,6120,6120,6120,6120,0
|
|
20240327,193900,107221120,6120,6120,6120,6120,0
|
|
20240327,193800,107221120,6120,6120,6120,6120,0
|
|
20240327,193700,107221120,6120,6120,6120,6120,0
|
|
20240327,193600,107221120,6120,6120,6120,6120,0
|
|
20240327,193500,107221120,6120,6120,6120,6120,0
|
|
20240327,193400,107221120,6120,6120,6120,6120,0
|
|
20240327,193300,107221120,6120,6120,6120,6120,0
|
|
20240327,193200,107221120,6120,6120,6120,6120,0
|
|
20240327,193100,107221120,6120,6120,6120,6120,0
|
|
20240327,193000,107221120,6120,6120,6120,6120,0
|
|
20240327,192900,107221120,6120,6120,6120,6120,0
|
|
20240327,192800,107221120,6120,6120,6120,6120,0
|
|
20240327,192700,107221120,6120,6120,6120,6120,0
|
|
20240327,192600,107221120,6120,6120,6120,6120,0
|
|
20240327,192500,107221120,6120,6120,6120,6120,0
|
|
20240327,192400,107221120,6120,6120,6120,6120,0
|
|
20240327,192300,107221120,6120,6120,6120,6120,0
|
|
20240327,192200,107221120,6120,6120,6120,6120,0
|
|
20240327,192100,107221120,6120,6120,6120,6120,0
|
|
20240327,192000,107221120,6120,6120,6120,6120,0
|
|
20240327,191900,107221120,6120,6120,6120,6120,0
|
|
20240327,191800,107221120,6120,6120,6120,6120,0
|
|
20240327,191700,107221120,6120,6120,6120,6120,0
|
|
20240327,191600,107221120,6120,6120,6120,6120,0
|
|
20240327,191500,107221120,6120,6120,6120,6120,0
|
|
20240327,191400,107221120,6120,6120,6120,6120,0
|
|
20240327,191300,107221120,6120,6120,6120,6120,0
|
|
20240327,191200,107221120,6120,6120,6120,6120,0
|
|
20240327,191100,107221120,6120,6120,6120,6120,1892
|
|
20240327,191000,107221120,6120,6120,6120,6120,0
|
|
20240327,190900,107221120,6120,6120,6120,6120,0
|
|
20240327,190800,107221120,6120,6120,6120,6120,0
|
|
20240327,190700,107221120,6120,6120,6120,6120,0
|
|
20240327,190600,107221120,6120,6120,6120,6120,0
|
|
20240327,190500,107221120,6120,6120,6120,6120,0
|
|
20240327,190400,107221120,6120,6120,6120,6120,0
|
|
20240327,190300,107221120,6120,6120,6120,6120,0
|
|
20240327,190200,107221120,6120,6120,6120,6120,0
|
|
20240327,190100,107221120,6120,6120,6120,6120,0
|
|
20240327,190000,107221120,6120,6120,6120,6120,0
|
|
20240327,185900,107221120,6120,6120,6120,6120,0
|
|
20240327,185800,107221120,6120,6120,6120,6120,0
|
|
20240327,185700,107221120,6120,6120,6120,6120,0
|
|
20240327,185600,107221120,6120,6120,6120,6120,0
|
|
20240327,185500,107221120,6120,6120,6120,6120,0
|
|
20240327,185400,107221120,6120,6120,6120,6120,0
|
|
20240327,185300,107221120,6120,6120,6120,6120,0
|
|
20240327,185200,107221120,6120,6120,6120,6120,0
|
|
20240327,185100,107221120,6120,6120,6120,6120,0
|
|
20240327,185000,107221120,6120,6120,6120,6120,0
|
|
20240327,184900,107221120,6120,6120,6120,6120,0
|
|
20240327,184800,107221120,6120,6120,6120,6120,0
|
|
20240327,184700,107221120,6120,6120,6120,6120,0
|
|
20240327,184600,107221120,6120,6120,6120,6120,0
|
|
20240327,184500,107221120,6120,6120,6120,6120,0
|
|
20240327,184400,107221120,6120,6120,6120,6120,0
|
|
20240327,184300,107221120,6120,6120,6120,6120,0
|
|
20240327,184200,107221120,6120,6120,6120,6120,0
|
|
20240327,184100,107221120,6120,6120,6120,6120,1892
|
|
20240327,184000,107221120,6120,6120,6120,6120,0
|
|
20240327,183900,107221120,6120,6120,6120,6120,0
|
|
20240327,183800,107221120,6120,6120,6120,6120,0
|
|
20240327,183700,107221120,6120,6120,6120,6120,0
|
|
20240327,183600,107221120,6120,6120,6120,6120,0
|
|
20240327,183500,107221120,6120,6120,6120,6120,0
|
|
20240327,183400,107221120,6120,6120,6120,6120,0
|
|
20240327,183300,107221120,6120,6120,6120,6120,0
|
|
20240327,183200,107221120,6120,6120,6120,6120,0
|
|
20240327,183100,107221120,6120,6120,6120,6120,0
|
|
20240327,183000,107221120,6120,6120,6120,6120,0
|
|
20240327,182900,107221120,6120,6120,6120,6120,0
|
|
20240327,182800,107221120,6120,6120,6120,6120,0
|
|
20240327,182700,107221120,6120,6120,6120,6120,0
|
|
20240327,182600,107221120,6120,6120,6120,6120,0
|
|
20240327,182500,107221120,6120,6120,6120,6120,0
|
|
20240327,182400,107221120,6120,6120,6120,6120,0
|
|
20240327,182300,107221120,6120,6120,6120,6120,0
|
|
20240327,182200,107221120,6120,6120,6120,6120,0
|
|
20240327,182100,107221120,6120,6120,6120,6120,0
|
|
20240327,182000,107221120,6120,6120,6120,6120,0
|
|
20240327,181900,107221120,6120,6120,6120,6120,0
|
|
20240327,181800,107221120,6120,6120,6120,6120,0
|
|
20240327,181700,107221120,6120,6120,6120,6120,0
|
|
20240327,181600,107221120,6120,6120,6120,6120,0
|
|
20240327,181500,107221120,6120,6120,6120,6120,0
|
|
20240327,181400,107221120,6120,6120,6120,6120,0
|
|
20240327,181300,107221120,6120,6120,6120,6120,0
|
|
20240327,181200,107221120,6120,6120,6120,6120,0
|
|
20240327,181100,107221120,6120,6120,6120,6120,1892
|
|
20240327,181000,107221120,6120,6120,6120,6120,0
|
|
20240327,180900,107221120,6120,6120,6120,6120,0
|
|
20240327,180800,107221120,6120,6120,6120,6120,0
|
|
20240327,180700,107221120,6120,6120,6120,6120,0
|
|
20240327,180600,107221120,6120,6120,6120,6120,0
|
|
20240327,180500,107221120,6120,6120,6120,6120,0
|
|
20240327,180400,107221120,6120,6120,6120,6120,0
|
|
20240327,180300,107221120,6120,6120,6120,6120,0
|
|
20240327,180200,107221120,6120,6120,6120,6120,0
|
|
20240327,180100,107221120,6120,6120,6120,6120,0
|
|
20240327,180000,107221120,6120,6120,6120,6120,0
|
|
20240327,175900,107221120,6120,6120,6120,6120,0
|
|
20240327,175800,107221120,6120,6120,6120,6120,0
|
|
20240327,175700,107221120,6120,6120,6120,6120,0
|
|
20240327,175600,107221120,6120,6120,6120,6120,0
|
|
20240327,175500,107221120,6120,6120,6120,6120,0
|
|
20240327,175400,107221120,6120,6120,6120,6120,0
|
|
20240327,175300,107221120,6120,6120,6120,6120,0
|
|
20240327,175200,107221120,6120,6120,6120,6120,0
|
|
20240327,175100,107221120,6120,6120,6120,6120,0
|
|
20240327,175000,107221120,6120,6120,6120,6120,0
|
|
20240327,174900,107221120,6120,6120,6120,6120,0
|
|
20240327,174800,107221120,6120,6120,6120,6120,0
|
|
20240327,174700,107221120,6120,6120,6120,6120,0
|
|
20240327,174600,107221120,6120,6120,6120,6120,0
|
|
20240327,174500,107221120,6120,6120,6120,6120,0
|
|
20240327,174400,107221120,6120,6120,6120,6120,0
|
|
20240327,174300,107221120,6120,6120,6120,6120,0
|
|
20240327,174200,107221120,6120,6120,6120,6120,0
|
|
20240327,174100,107221120,6120,6120,6120,6120,1892
|
|
20240327,174000,107221120,6120,6120,6120,6120,0
|
|
20240327,173900,107221120,6120,6120,6120,6120,0
|
|
20240327,173800,107221120,6120,6120,6120,6120,0
|
|
20240327,173700,107221120,6120,6120,6120,6120,0
|
|
20240327,173600,107221120,6120,6120,6120,6120,0
|
|
20240327,173500,107221120,6120,6120,6120,6120,0
|
|
20240327,173400,107221120,6120,6120,6120,6120,0
|
|
20240327,173300,107221120,6120,6120,6120,6120,0
|
|
20240327,173200,107221120,6120,6120,6120,6120,0
|
|
20240327,173100,107221120,6120,6120,6120,6120,0
|
|
20240327,173000,107221120,6120,6120,6120,6120,0
|
|
20240327,172900,107221120,6120,6120,6120,6120,0
|
|
20240327,172800,107221120,6120,6120,6120,6120,0
|
|
20240327,172700,107221120,6120,6120,6120,6120,0
|
|
20240327,172600,107221120,6120,6120,6120,6120,0
|
|
20240327,172500,107221120,6120,6120,6120,6120,0
|
|
20240327,172400,107221120,6120,6120,6120,6120,0
|
|
20240327,172300,107221120,6120,6120,6120,6120,0
|
|
20240327,172200,107221120,6120,6120,6120,6120,0
|
|
20240327,172100,107221120,6120,6120,6120,6120,0
|
|
20240327,172000,107221120,6120,6120,6120,6120,0
|
|
20240327,171900,107221120,6120,6120,6120,6120,0
|
|
20240327,171800,107221120,6120,6120,6120,6120,0
|
|
20240327,171700,107221120,6120,6120,6120,6120,0
|
|
20240327,171600,107221120,6120,6120,6120,6120,0
|
|
20240327,171500,107221120,6120,6120,6120,6120,0
|
|
20240327,171400,107221120,6120,6120,6120,6120,0
|
|
20240327,171300,107221120,6120,6120,6120,6120,0
|
|
20240327,171200,107221120,6120,6120,6120,6120,0
|
|
20240327,171100,107221120,6120,6120,6120,6120,1892
|
|
20240327,171000,107221120,6120,6120,6120,6120,0
|
|
20240327,170900,107221120,6120,6120,6120,6120,0
|
|
20240327,170800,107221120,6120,6120,6120,6120,0
|
|
20240327,170700,107221120,6120,6120,6120,6120,0
|
|
20240327,170600,107221120,6120,6120,6120,6120,0
|
|
20240327,170500,107221120,6120,6120,6120,6120,0
|
|
20240327,170400,107221120,6120,6120,6120,6120,0
|
|
20240327,170300,107221120,6120,6120,6120,6120,0
|
|
20240327,170200,107221120,6120,6120,6120,6120,0
|
|
20240327,170100,107221120,6120,6120,6120,6120,0
|
|
20240327,170000,107221120,6120,6120,6120,6120,0
|
|
20240327,165900,107221120,6120,6120,6120,6120,0
|
|
20240327,165800,107221120,6120,6120,6120,6120,0
|
|
20240327,165700,107221120,6120,6120,6120,6120,0
|
|
20240327,165600,107221120,6120,6120,6120,6120,0
|
|
20240327,165500,107221120,6120,6120,6120,6120,0
|
|
20240327,165400,107221120,6120,6120,6120,6120,0
|
|
20240327,165300,107221120,6120,6120,6120,6120,0
|
|
20240327,165200,107221120,6120,6120,6120,6120,0
|
|
20240327,165100,107221120,6120,6120,6120,6120,0
|
|
20240327,165000,107221120,6120,6120,6120,6120,0
|
|
20240327,164900,107221120,6120,6120,6120,6120,0
|
|
20240327,164800,107221120,6120,6120,6120,6120,0
|
|
20240327,164700,107221120,6120,6120,6120,6120,0
|
|
20240327,164600,107221120,6120,6120,6120,6120,0
|
|
20240327,164500,107221120,6120,6120,6120,6120,0
|
|
20240327,164400,107221120,6120,6120,6120,6120,0
|
|
20240327,164300,107221120,6120,6120,6120,6120,0
|
|
20240327,164200,107221120,6120,6120,6120,6120,0
|
|
20240327,164100,107221120,6120,6120,6120,6120,1892
|
|
20240327,164000,107221120,6120,6120,6120,6120,0
|
|
20240327,163900,107221120,6120,6120,6120,6120,0
|
|
20240327,163800,107221120,6120,6120,6120,6120,0
|
|
20240327,163700,107221120,6120,6120,6120,6120,0
|
|
20240327,163600,107221120,6120,6120,6120,6120,0
|
|
20240327,163500,107221120,6120,6120,6120,6120,0
|
|
20240327,163400,107221120,6120,6120,6120,6120,0
|
|
20240327,163300,107221120,6120,6120,6120,6120,0
|
|
20240327,163200,107221120,6120,6120,6120,6120,0
|
|
20240327,163100,107221120,6120,6120,6120,6120,0
|
|
20240327,163000,107221120,6120,6120,6120,6120,0
|
|
20240327,162900,107221120,6120,6120,6120,6120,0
|
|
20240327,162800,107221120,6120,6120,6120,6120,0
|
|
20240327,162700,107221120,6120,6120,6120,6120,0
|
|
20240327,162600,107221120,6120,6120,6120,6120,0
|
|
20240327,162500,107221120,6120,6120,6120,6120,0
|
|
20240327,162400,107221120,6120,6120,6120,6120,0
|
|
20240327,162300,107221120,6120,6120,6120,6120,0
|
|
20240327,162200,107221120,6120,6120,6120,6120,0
|
|
20240327,162100,107221120,6120,6120,6120,6120,0
|
|
20240327,162000,107221120,6120,6120,6120,6120,0
|
|
20240327,161900,107221120,6120,6120,6120,6120,0
|
|
20240327,161800,107221120,6120,6120,6120,6120,0
|
|
20240327,161700,107221120,6120,6120,6120,6120,0
|
|
20240327,161600,107221120,6120,6120,6120,6120,0
|
|
20240327,161500,107221120,6120,6120,6120,6120,0
|
|
20240327,161400,107221120,6120,6120,6120,6120,0
|
|
20240327,161300,107221120,6120,6120,6120,6120,0
|
|
20240327,161200,107221120,6120,6120,6120,6120,0
|
|
20240327,161100,107221120,6120,6120,6120,6120,1892
|
|
20240327,161000,107221120,6120,6120,6120,6120,0
|
|
20240327,160900,107221120,6120,6120,6120,6120,0
|
|
20240327,160800,107221120,6120,6120,6120,6120,0
|
|
20240327,160700,107221120,6120,6120,6120,6120,0
|
|
20240327,160600,107221120,6120,6120,6120,6120,0
|
|
20240327,160500,107221120,6120,6120,6120,6120,0
|
|
20240327,160400,107221120,6120,6120,6120,6120,0
|
|
20240327,160300,107221120,6120,6120,6120,6120,0
|
|
20240327,160200,107221120,6120,6120,6120,6120,0
|
|
20240327,160100,107221120,6120,6120,6120,6120,0
|
|
20240327,160000,107221120,6120,6120,6120,6120,0
|
|
20240327,155900,107221120,6120,6120,6120,6120,0
|
|
20240327,155800,107221120,6120,6120,6120,6120,0
|
|
20240327,155700,107221120,6120,6120,6120,6120,0
|
|
20240327,155600,107221120,6120,6120,6120,6120,0
|
|
20240327,155500,107221120,6120,6120,6120,6120,0
|
|
20240327,155400,107221120,6120,6120,6120,6120,0
|
|
20240327,155300,107221120,6120,6120,6120,6120,0
|
|
20240327,155200,107221120,6120,6120,6120,6120,0
|
|
20240327,155100,107221120,6120,6120,6120,6120,0
|
|
20240327,155000,107221120,6120,6120,6120,6120,0
|
|
20240327,154900,107221120,6120,6120,6120,6120,0
|
|
20240327,154800,107221120,6120,6120,6120,6120,0
|
|
20240327,154700,107221120,6120,6120,6120,6120,0
|
|
20240327,154600,107221120,6120,6120,6120,6120,0
|
|
20240327,154500,107221120,6120,6120,6120,6120,0
|
|
20240327,154400,107221120,6120,6120,6120,6120,0
|
|
20240327,154300,107221120,6120,6120,6120,6120,0
|
|
20240327,154200,107221120,6120,6120,6120,6120,0
|
|
20240327,154100,107221120,6120,6120,6120,6120,1892
|
|
20240327,154000,107221120,6120,6120,6120,6120,0
|
|
20240327,153900,107221120,6120,6120,6120,6120,0
|
|
20240327,153800,107221120,6120,6120,6120,6120,0
|
|
20240327,153700,107221120,6120,6120,6120,6120,0
|
|
20240327,153600,107221120,6120,6120,6120,6120,0
|
|
20240327,153500,107221120,6120,6120,6120,6120,0
|
|
20240327,153400,107221120,6120,6120,6120,6120,0
|
|
20240327,153300,107221120,6120,6120,6120,6120,0
|
|
20240327,153200,107221120,6120,6120,6120,6120,0
|
|
20240327,153100,107221120,6120,6120,6120,6120,0
|
|
20240327,153000,107221120,6120,6120,6120,6120,1892
|
|
20240327,152900,95642080,6120,6120,6120,6120,0
|
|
20240327,152800,95642080,6120,6120,6120,6120,0
|
|
20240327,152700,95642080,6120,6120,6120,6120,0
|
|
20240327,152600,95642080,6120,6120,6120,6120,0
|
|
20240327,152500,95642080,6120,6120,6120,6120,0
|
|
20240327,152400,95642080,6120,6120,6120,6120,0
|
|
20240327,152300,95642080,6120,6120,6120,6120,0
|
|
20240327,152200,95642080,6120,6120,6120,6120,0
|
|
20240327,152100,95642080,6120,6120,6120,6120,0
|
|
20240327,152000,95642080,6120,6120,6120,6120,0
|
|
20240327,151900,95642080,6120,6120,6120,6120,1
|
|
20240327,151800,95635960,6120,6120,6120,6120,0
|
|
20240327,151700,95635960,6120,6120,6120,6120,0
|
|
20240327,151600,95635960,6120,6120,6120,6120,0
|
|
20240327,151500,95635960,6120,6120,6120,6120,0
|
|
20240327,151400,95635960,6120,6120,6120,6120,0
|
|
20240327,151300,95635960,6120,6120,6120,6120,7
|
|
20240327,151200,95593120,6110,6110,6110,6110,12
|
|
20240327,151100,95519800,6120,6120,6120,6120,0
|
|
20240327,151000,95519800,6120,6120,6120,6120,0
|
|
20240327,150900,95519800,6120,6120,6120,6110,106
|
|
20240327,150800,94871090,6120,6120,6120,6120,0
|
|
20240327,150700,94871090,6120,6120,6120,6120,550
|
|
20240327,150600,91505090,6120,6120,6120,6120,0
|
|
20240327,150500,91505090,6120,6120,6120,6120,0
|
|
20240327,150400,91505090,6120,6120,6120,6120,40
|
|
20240327,150300,91260290,6120,6120,6120,6120,0
|
|
20240327,150200,91260290,6120,6120,6120,6120,0
|
|
20240327,150100,91260290,6120,6120,6120,6120,0
|
|
20240327,150000,91260290,6120,6120,6120,6120,0
|
|
20240327,145900,91260290,6120,6120,6120,6120,0
|
|
20240327,145800,91260290,6120,6120,6120,6120,0
|
|
20240327,145700,91260290,6120,6120,6120,6120,0
|
|
20240327,145600,91260290,6120,6120,6120,6120,5
|
|
20240327,145500,91229690,6120,6120,6120,6120,0
|
|
20240327,145400,91229690,6120,6120,6120,6120,60
|
|
20240327,145300,90862490,6120,6120,6120,6120,0
|
|
20240327,145200,90862490,6120,6120,6120,6120,0
|
|
20240327,145100,90862490,6120,6120,6120,6120,0
|
|
20240327,145000,90862490,6120,6120,6120,6120,0
|
|
20240327,144900,90862490,6120,6100,6120,6100,113
|
|
20240327,144800,90171150,6120,6120,6120,6120,0
|
|
20240327,144700,90171150,6120,6120,6120,6120,0
|
|
20240327,144600,90171150,6120,6120,6120,6120,0
|
|
20240327,144500,90171150,6120,6120,6120,6120,0
|
|
20240327,144400,90171150,6120,6120,6120,6120,0
|
|
20240327,144300,90171150,6120,6120,6120,6120,0
|
|
20240327,144200,90171150,6120,6100,6120,6100,52
|
|
20240327,144100,89853910,6120,6120,6120,6120,2
|
|
20240327,144000,89841670,6100,6100,6100,6100,55
|
|
20240327,143900,89506170,6090,6100,6100,6090,501
|
|
20240327,143800,86454680,6120,6120,6120,6120,0
|
|
20240327,143700,86454680,6120,6120,6120,6120,0
|
|
20240327,143600,86454680,6120,6120,6120,6120,0
|
|
20240327,143500,86454680,6120,6120,6120,6120,0
|
|
20240327,143400,86454680,6120,6120,6120,6120,0
|
|
20240327,143300,86454680,6120,6120,6120,6120,0
|
|
20240327,143200,86454680,6120,6120,6120,6120,0
|
|
20240327,143100,86454680,6120,6120,6120,6120,0
|
|
20240327,143000,86454680,6120,6120,6120,6120,0
|
|
20240327,142900,86454680,6120,6120,6120,6120,1
|
|
20240327,142800,86448560,6120,6120,6120,6120,0
|
|
20240327,142700,86448560,6120,6120,6120,6120,0
|
|
20240327,142600,86448560,6120,6120,6120,6120,0
|
|
20240327,142500,86448560,6120,6120,6120,6120,0
|
|
20240327,142400,86448560,6120,6120,6120,6120,0
|
|
20240327,142300,86448560,6120,6120,6120,6120,0
|
|
20240327,142200,86448560,6120,6120,6120,6120,0
|
|
20240327,142100,86448560,6120,6120,6120,6120,0
|
|
20240327,142000,86448560,6120,6120,6120,6120,0
|
|
20240327,141900,86448560,6120,6120,6120,6120,0
|
|
20240327,141800,86448560,6120,6120,6120,6120,0
|
|
20240327,141700,86448560,6120,6120,6120,6120,0
|
|
20240327,141600,86448560,6120,6120,6120,6120,10
|
|
20240327,141500,86387360,6120,6120,6120,6120,4
|
|
20240327,141400,86362880,6090,6110,6110,6090,600
|
|
20240327,141300,82702050,6120,6120,6120,6120,0
|
|
20240327,141200,82702050,6120,6120,6120,6120,0
|
|
20240327,141100,82702050,6120,6120,6120,6120,0
|
|
20240327,141000,82702050,6120,6120,6120,6120,0
|
|
20240327,140900,82702050,6120,6120,6120,6120,0
|
|
20240327,140800,82702050,6120,6120,6120,6120,0
|
|
20240327,140700,82702050,6120,6120,6120,6120,0
|
|
20240327,140600,82702050,6120,6120,6120,6120,0
|
|
20240327,140500,82702050,6120,6110,6120,6110,45
|
|
20240327,140400,82427050,6120,6120,6120,6120,2
|
|
20240327,140300,82414810,6100,6110,6120,6100,222
|
|
20240327,140200,81059420,6120,6120,6120,6120,103
|
|
20240327,140100,80429060,6120,6120,6120,6120,0
|
|
20240327,140000,80429060,6120,6120,6120,6120,9
|
|
20240327,135900,80373980,6120,6120,6120,6120,0
|
|
20240327,135800,80373980,6120,6120,6120,6120,9
|
|
20240327,135700,80318900,6110,6120,6120,6110,148
|
|
20240327,135600,79414610,6120,6120,6120,6120,0
|
|
20240327,135500,79414610,6120,6120,6120,6120,70
|
|
20240327,135400,78986210,6120,6120,6120,6120,0
|
|
20240327,135300,78986210,6120,6120,6120,6120,0
|
|
20240327,135200,78986210,6120,6110,6120,6100,64
|
|
20240327,135100,78595540,6120,6120,6120,6120,0
|
|
20240327,135000,78595540,6120,6120,6120,6120,0
|
|
20240327,134900,78595540,6120,6120,6120,6120,0
|
|
20240327,134800,78595540,6120,6120,6120,6120,0
|
|
20240327,134700,78595540,6120,6120,6120,6120,0
|
|
20240327,134600,78595540,6120,6120,6120,6120,0
|
|
20240327,134500,78595540,6120,6120,6120,6120,24
|
|
20240327,134400,78448660,6150,6150,6150,6150,0
|
|
20240327,134300,78448660,6150,6150,6150,6150,0
|
|
20240327,134200,78448660,6150,6120,6150,6120,5
|
|
20240327,134100,78417970,6180,6180,6180,6180,0
|
|
20240327,134000,78417970,6180,6180,6180,6180,0
|
|
20240327,133900,78417970,6180,6150,6180,6150,48
|
|
20240327,133800,78122740,6120,6140,6140,6120,1125
|
|
20240327,133700,71233180,6180,6180,6180,6180,0
|
|
20240327,133600,71233180,6180,6180,6180,6180,0
|
|
20240327,133500,71233180,6180,6180,6180,6180,0
|
|
20240327,133400,71233180,6180,6180,6180,6180,0
|
|
20240327,133300,71233180,6180,6150,6180,6140,1002
|
|
20240327,133200,65078570,6190,6190,6190,6190,0
|
|
20240327,133100,65078570,6190,6190,6190,6190,0
|
|
20240327,133000,65078570,6190,6190,6190,6190,0
|
|
20240327,132900,65078570,6190,6190,6190,6190,0
|
|
20240327,132800,65078570,6190,6190,6190,6190,0
|
|
20240327,132700,65078570,6190,6190,6190,6190,0
|
|
20240327,132600,65078570,6190,6190,6190,6190,0
|
|
20240327,132500,65078570,6190,6190,6190,6190,0
|
|
20240327,132400,65078570,6190,6170,6190,6170,192
|
|
20240327,132300,63893810,6170,6170,6170,6170,305
|
|
20240327,132200,62011960,6180,6180,6180,6180,0
|
|
20240327,132100,62011960,6180,6180,6180,6180,0
|
|
20240327,132000,62011960,6180,6180,6180,6180,0
|
|
20240327,131900,62011960,6180,6180,6180,6180,0
|
|
20240327,131800,62011960,6180,6180,6180,6180,0
|
|
20240327,131700,62011960,6180,6180,6180,6180,0
|
|
20240327,131600,62011960,6180,6180,6180,6180,2
|
|
20240327,131500,61999600,6180,6180,6180,6180,0
|
|
20240327,131400,61999600,6180,6180,6180,6180,15
|
|
20240327,131300,61906900,6180,6180,6180,6180,0
|
|
20240327,131200,61906900,6180,6180,6180,6180,0
|
|
20240327,131100,61906900,6180,6180,6180,6180,0
|
|
20240327,131000,61906900,6180,6180,6180,6180,0
|
|
20240327,130900,61906900,6180,6180,6180,6180,4
|
|
20240327,130800,61882180,6180,6180,6180,6180,17
|
|
20240327,130700,61777120,6190,6190,6190,6190,24
|
|
20240327,130600,61628560,6190,6190,6190,6190,22
|
|
20240327,130500,61492380,6190,6190,6190,6190,477
|
|
20240327,130400,58539750,6190,6190,6190,6190,11
|
|
20240327,130300,58471660,6190,6190,6190,6190,0
|
|
20240327,130200,58471660,6190,6190,6190,6190,0
|
|
20240327,130100,58471660,6190,6190,6190,6190,24
|
|
20240327,130000,58323100,6190,6190,6190,6190,0
|
|
20240327,125900,58323100,6190,6190,6190,6190,0
|
|
20240327,125800,58323100,6190,6190,6190,6190,0
|
|
20240327,125700,58323100,6190,6190,6190,6190,0
|
|
20240327,125600,58323100,6190,6190,6190,6190,57
|
|
20240327,125500,57970270,6190,6190,6190,6190,76
|
|
20240327,125400,57499830,6190,6190,6190,6190,0
|
|
20240327,125300,57499830,6190,6190,6190,6190,0
|
|
20240327,125200,57499830,6190,6190,6190,6190,0
|
|
20240327,125100,57499830,6190,6190,6190,6190,33
|
|
20240327,125000,57295560,6180,6180,6180,6180,15
|
|
20240327,124900,57202860,6190,6190,6190,6190,0
|
|
20240327,124800,57202860,6190,6190,6190,6190,0
|
|
20240327,124700,57202860,6190,6190,6190,6190,0
|
|
20240327,124600,57202860,6190,6190,6190,6190,50
|
|
20240327,124500,56893360,6190,6180,6190,6180,12
|
|
20240327,124400,56819090,6190,6190,6190,6190,14
|
|
20240327,124300,56732430,6220,6220,6220,6220,0
|
|
20240327,124200,56732430,6220,6220,6220,6220,0
|
|
20240327,124100,56732430,6220,6210,6220,6210,24
|
|
20240327,124000,56583380,6210,6190,6210,6190,36
|
|
20240327,123900,56360520,6190,6180,6190,6150,231
|
|
20240327,123800,54938090,6230,6230,6230,6230,0
|
|
20240327,123700,54938090,6230,6230,6230,6230,0
|
|
20240327,123600,54938090,6230,6230,6230,6230,0
|
|
20240327,123500,54938090,6230,6230,6230,6230,0
|
|
20240327,123400,54938090,6230,6230,6230,6230,0
|
|
20240327,123300,54938090,6230,6230,6230,6230,0
|
|
20240327,123200,54938090,6230,6230,6230,6230,0
|
|
20240327,123100,54938090,6230,6230,6230,6230,0
|
|
20240327,123000,54938090,6230,6230,6230,6230,0
|
|
20240327,122900,54938090,6230,6230,6230,6230,0
|
|
20240327,122800,54938090,6230,6230,6230,6230,0
|
|
20240327,122700,54938090,6230,6230,6230,6230,0
|
|
20240327,122600,54938090,6230,6230,6230,6230,0
|
|
20240327,122500,54938090,6230,6230,6230,6230,0
|
|
20240327,122400,54938090,6230,6230,6230,6230,0
|
|
20240327,122300,54938090,6230,6230,6230,6230,0
|
|
20240327,122200,54938090,6230,6230,6230,6230,0
|
|
20240327,122100,54938090,6230,6230,6230,6230,0
|
|
20240327,122000,54938090,6230,6190,6230,6180,1011
|
|
20240327,121900,48685690,6180,6210,6210,6180,1000
|
|
20240327,121800,42498070,6240,6240,6240,6240,0
|
|
20240327,121700,42498070,6240,6240,6240,6240,0
|
|
20240327,121600,42498070,6240,6240,6240,6240,0
|
|
20240327,121500,42498070,6240,6240,6240,6240,0
|
|
20240327,121400,42498070,6240,6240,6240,6240,0
|
|
20240327,121300,42498070,6240,6240,6240,6240,0
|
|
20240327,121200,42498070,6240,6240,6240,6240,0
|
|
20240327,121100,42498070,6240,6240,6240,6240,0
|
|
20240327,121000,42498070,6240,6240,6240,6240,0
|
|
20240327,120900,42498070,6240,6240,6240,6240,0
|
|
20240327,120800,42498070,6240,6240,6240,6240,0
|
|
20240327,120700,42498070,6240,6240,6240,6240,0
|
|
20240327,120600,42498070,6240,6240,6240,6240,0
|
|
20240327,120500,42498070,6240,6240,6240,6240,0
|
|
20240327,120400,42498070,6240,6240,6240,6240,0
|
|
20240327,120300,42498070,6240,6240,6240,6240,0
|
|
20240327,120200,42498070,6240,6240,6240,6240,0
|
|
20240327,120100,42498070,6240,6240,6240,6240,0
|
|
20240327,120000,42498070,6240,6240,6240,6240,0
|
|
20240327,115900,42498070,6240,6240,6240,6240,0
|
|
20240327,115800,42498070,6240,6240,6240,6200,313
|
|
20240327,115700,40554510,6240,6240,6240,6240,0
|
|
20240327,115600,40554510,6240,6240,6240,6240,0
|
|
20240327,115500,40554510,6240,6240,6240,6240,0
|
|
20240327,115400,40554510,6240,6240,6240,6240,0
|
|
20240327,115300,40554510,6240,6240,6240,6240,0
|
|
20240327,115200,40554510,6240,6240,6240,6240,0
|
|
20240327,115100,40554510,6240,6240,6240,6240,0
|
|
20240327,115000,40554510,6240,6240,6240,6240,0
|
|
20240327,114900,40554510,6240,6240,6240,6240,0
|
|
20240327,114800,40554510,6240,6240,6240,6240,0
|
|
20240327,114700,40554510,6240,6240,6240,6240,0
|
|
20240327,114600,40554510,6240,6240,6240,6240,0
|
|
20240327,114500,40554510,6240,6240,6240,6240,0
|
|
20240327,114400,40554510,6240,6240,6240,6240,0
|
|
20240327,114300,40554510,6240,6240,6240,6240,0
|
|
20240327,114200,40554510,6240,6240,6240,6240,0
|
|
20240327,114100,40554510,6240,6240,6240,6240,0
|
|
20240327,114000,40554510,6240,6240,6240,6230,24
|
|
20240327,113900,40404850,6240,6250,6250,6240,930
|
|
20240327,113800,34600340,6270,6270,6270,6270,0
|
|
20240327,113700,34600340,6270,6270,6270,6270,0
|
|
20240327,113600,34600340,6270,6270,6270,6270,0
|
|
20240327,113500,34600340,6270,6270,6270,6270,0
|
|
20240327,113400,34600340,6270,6270,6270,6270,0
|
|
20240327,113300,34600340,6270,6270,6270,6270,0
|
|
20240327,113200,34600340,6270,6270,6270,6270,0
|
|
20240327,113100,34600340,6270,6270,6270,6270,0
|
|
20240327,113000,34600340,6270,6270,6270,6270,0
|
|
20240327,112900,34600340,6270,6270,6270,6270,0
|
|
20240327,112800,34600340,6270,6270,6270,6270,0
|
|
20240327,112700,34600340,6270,6270,6270,6270,0
|
|
20240327,112600,34600340,6270,6270,6270,6270,0
|
|
20240327,112500,34600340,6270,6270,6270,6270,0
|
|
20240327,112400,34600340,6270,6270,6270,6270,0
|
|
20240327,112300,34600340,6270,6270,6270,6270,0
|
|
20240327,112200,34600340,6270,6270,6270,6270,0
|
|
20240327,112100,34600340,6270,6270,6270,6270,0
|
|
20240327,112000,34600340,6270,6270,6270,6270,0
|
|
20240327,111900,34600340,6270,6270,6270,6270,0
|
|
20240327,111800,34600340,6270,6270,6270,6270,0
|
|
20240327,111700,34600340,6270,6270,6270,6270,0
|
|
20240327,111600,34600340,6270,6270,6270,6270,0
|
|
20240327,111500,34600340,6270,6270,6270,6270,0
|
|
20240327,111400,34600340,6270,6260,6270,6260,300
|
|
20240327,111300,32722270,6260,6260,6260,6260,0
|
|
20240327,111200,32722270,6260,6260,6260,6260,0
|
|
20240327,111100,32722270,6260,6260,6260,6260,0
|
|
20240327,111000,32722270,6260,6260,6260,6260,0
|
|
20240327,110900,32722270,6260,6260,6260,6260,0
|
|
20240327,110800,32722270,6260,6260,6260,6260,0
|
|
20240327,110700,32722270,6260,6260,6260,6260,0
|
|
20240327,110600,32722270,6260,6260,6260,6260,2
|
|
20240327,110500,32709750,6260,6260,6260,6260,1
|
|
20240327,110400,32703490,6260,6260,6260,6260,0
|
|
20240327,110300,32703490,6260,6260,6260,6260,0
|
|
20240327,110200,32703490,6260,6260,6260,6260,0
|
|
20240327,110100,32703490,6260,6260,6260,6260,0
|
|
20240327,110000,32703490,6260,6260,6260,6260,10
|
|
20240327,105900,32640890,6270,6270,6270,6270,0
|
|
20240327,105800,32640890,6270,6270,6270,6270,0
|
|
20240327,105700,32640890,6270,6260,6270,6260,8
|
|
20240327,105600,32590800,6260,6220,6260,6220,4
|
|
20240327,105500,32565800,6280,6280,6280,6280,0
|
|
20240327,105400,32565800,6280,6280,6280,6280,0
|
|
20240327,105300,32565800,6280,6280,6280,6280,0
|
|
20240327,105200,32565800,6280,6280,6280,6280,0
|
|
20240327,105100,32565800,6280,6280,6280,6280,0
|
|
20240327,105000,32565800,6280,6280,6280,6280,0
|
|
20240327,104900,32565800,6280,6280,6280,6280,0
|
|
20240327,104800,32565800,6280,6280,6280,6280,0
|
|
20240327,104700,32565800,6280,6280,6280,6280,0
|
|
20240327,104600,32565800,6280,6280,6280,6280,0
|
|
20240327,104500,32565800,6280,6280,6280,6280,0
|
|
20240327,104400,32565800,6280,6250,6280,6200,489
|
|
20240327,104300,29522170,6280,6280,6280,6280,0
|
|
20240327,104200,29522170,6280,6280,6280,6280,0
|
|
20240327,104100,29522170,6280,6260,6280,6260,333
|
|
20240327,104000,27437470,6280,6280,6280,6280,0
|
|
20240327,103900,27437470,6280,6280,6280,6280,0
|
|
20240327,103800,27437470,6280,6280,6280,6280,0
|
|
20240327,103700,27437470,6280,6280,6280,6280,0
|
|
20240327,103600,27437470,6280,6280,6280,6280,5
|
|
20240327,103500,27406070,6270,6270,6270,6270,10
|
|
20240327,103400,27343370,6280,6280,6280,6280,0
|
|
20240327,103300,27343370,6280,6280,6280,6280,0
|
|
20240327,103200,27343370,6280,6280,6280,6280,0
|
|
20240327,103100,27343370,6280,6280,6280,6280,0
|
|
20240327,103000,27343370,6280,6280,6280,6280,0
|
|
20240327,102900,27343370,6280,6280,6280,6280,0
|
|
20240327,102800,27343370,6280,6280,6280,6280,0
|
|
20240327,102700,27343370,6280,6280,6280,6280,0
|
|
20240327,102600,27343370,6280,6260,6280,6260,61
|
|
20240327,102500,26961390,6260,6280,6280,6260,433
|
|
20240327,102400,24250730,6280,6280,6280,6280,0
|
|
20240327,102300,24250730,6280,6280,6280,6280,0
|
|
20240327,102200,24250730,6280,6280,6280,6280,0
|
|
20240327,102100,24250730,6280,6280,6280,6280,0
|
|
20240327,102000,24250730,6280,6280,6280,6280,0
|
|
20240327,101900,24250730,6280,6280,6280,6280,0
|
|
20240327,101800,24250730,6280,6280,6280,6280,0
|
|
20240327,101700,24250730,6280,6280,6280,6280,0
|
|
20240327,101600,24250730,6280,6280,6280,6280,0
|
|
20240327,101500,24250730,6280,6280,6280,6280,0
|
|
20240327,101400,24250730,6280,6280,6280,6280,3
|
|
20240327,101300,24231890,6280,6280,6280,6280,0
|
|
20240327,101200,24231890,6280,6280,6280,6280,19
|
|
20240327,101100,24112570,6290,6290,6290,6290,0
|
|
20240327,101000,24112570,6290,6290,6290,6290,0
|
|
20240327,100900,24112570,6290,6290,6290,6290,0
|
|
20240327,100800,24112570,6290,6290,6290,6290,0
|
|
20240327,100700,24112570,6290,6290,6290,6290,0
|
|
20240327,100600,24112570,6290,6290,6290,6290,0
|
|
20240327,100500,24112570,6290,6290,6290,6290,0
|
|
20240327,100400,24112570,6290,6290,6290,6290,0
|
|
20240327,100300,24112570,6290,6290,6290,6290,2
|
|
20240327,100200,24099990,6290,6290,6290,6290,0
|
|
20240327,100100,24099990,6290,6290,6290,6290,0
|
|
20240327,100000,24099990,6290,6290,6290,6290,0
|
|
20240327,095900,24099990,6290,6290,6290,6290,0
|
|
20240327,095800,24099990,6290,6290,6290,6290,0
|
|
20240327,095700,24099990,6290,6290,6290,6290,0
|
|
20240327,095600,24099990,6290,6290,6290,6290,1
|
|
20240327,095500,24093700,6290,6290,6290,6290,0
|
|
20240327,095400,24093700,6290,6290,6290,6290,0
|
|
20240327,095300,24093700,6290,6290,6290,6290,1
|
|
20240327,095200,24087410,6290,6290,6290,6290,0
|
|
20240327,095100,24087410,6290,6290,6290,6290,5
|
|
20240327,095000,24055960,6250,6260,6290,6250,12
|
|
20240327,094900,23980670,6290,6290,6290,6290,0
|
|
20240327,094800,23980670,6290,6290,6290,6290,0
|
|
20240327,094700,23980670,6290,6290,6290,6290,0
|
|
20240327,094600,23980670,6290,6290,6290,6290,0
|
|
20240327,094500,23980670,6290,6290,6290,6290,0
|
|
20240327,094400,23980670,6290,6290,6290,6290,0
|
|
20240327,094300,23980670,6290,6290,6290,6290,0
|
|
20240327,094200,23980670,6290,6290,6290,6290,0
|
|
20240327,094100,23980670,6290,6290,6290,6290,0
|
|
20240327,094000,23980670,6290,6290,6290,6290,0
|
|
20240327,093900,23980670,6290,6290,6290,6290,72
|
|
20240327,093800,23527790,6290,6290,6290,6290,0
|
|
20240327,093700,23527790,6290,6290,6290,6290,100
|
|
20240327,093600,22898790,6290,6290,6290,6290,0
|
|
20240327,093500,22898790,6290,6290,6290,6290,0
|
|
20240327,093400,22898790,6290,6260,6290,6250,239
|
|
20240327,093300,21404700,6290,6290,6290,6290,0
|
|
20240327,093200,21404700,6290,6290,6290,6290,74
|
|
20240327,093100,20939240,6300,6300,6300,6300,0
|
|
20240327,093000,20939240,6300,6300,6300,6300,8
|
|
20240327,092900,20888840,6260,6290,6290,6260,100
|
|
20240327,092800,20262160,6290,6290,6290,6290,0
|
|
20240327,092700,20262160,6290,6290,6290,6290,15
|
|
20240327,092600,20167810,6310,6310,6310,6310,0
|
|
20240327,092500,20167810,6310,6310,6310,6310,0
|
|
20240327,092400,20167810,6310,6310,6310,6310,10
|
|
20240327,092300,20104710,6310,6310,6310,6310,1
|
|
20240327,092200,20098400,6300,6300,6300,6300,48
|
|
20240327,092100,19796000,6310,6300,6310,6300,356
|
|
20240327,092000,17553140,6320,6320,6320,6320,0
|
|
20240327,091900,17553140,6320,6320,6320,6320,0
|
|
20240327,091800,17553140,6320,6320,6330,6320,6
|
|
20240327,091700,17515210,6320,6320,6320,6300,10
|
|
20240327,091600,17452130,6320,6310,6320,6310,55
|
|
20240327,091500,17104560,6320,6320,6320,6320,1
|
|
20240327,091400,17098240,6310,6310,6310,6310,10
|
|
20240327,091300,17035140,6320,6300,6320,6300,574
|
|
20240327,091200,13407980,6300,6300,6300,6300,1
|
|
20240327,091100,13401680,6300,6300,6300,6300,0
|
|
20240327,091000,13401680,6300,6280,6300,6280,21
|
|
20240327,090900,13269660,6300,6300,6310,6300,301
|
|
20240327,090800,11370750,6310,6310,6310,6310,0
|
|
20240327,090700,11370750,6310,6270,6310,6270,305
|
|
20240327,090600,9458200,6310,6310,6310,6310,200
|
|
20240327,090500,8196200,6310,6310,6310,6310,0
|
|
20240327,090400,8196200,6310,6280,6310,6280,153
|
|
20240327,090300,7232590,6280,6280,6280,6280,0
|
|
20240327,090200,7232590,6280,6270,6280,6270,49
|
|
20240327,090100,6925020,6270,6250,6270,6250,1002
|
|
20240327,090000,662500,6250,6250,6250,6250,106
|