697 lines
32 KiB
CSV
697 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250327,203400,50490785,6070,6070,6070,6070,361
|
|
20250327,203300,50490785,6070,6070,6070,6070,0
|
|
20250327,203200,50490785,6070,6070,6070,6070,0
|
|
20250327,203100,50490785,6070,6070,6070,6070,0
|
|
20250327,203000,50490785,6070,6070,6070,6070,0
|
|
20250327,202900,50490785,6070,6070,6070,6070,0
|
|
20250327,202800,50490785,6070,6070,6070,6070,0
|
|
20250327,202700,50490785,6070,6070,6070,6070,0
|
|
20250327,202600,50490785,6070,6070,6070,6070,0
|
|
20250327,202500,50490785,6070,6070,6070,6070,0
|
|
20250327,202400,50490785,6070,6070,6070,6070,0
|
|
20250327,202300,50490785,6070,6070,6070,6070,0
|
|
20250327,202200,50490785,6070,6070,6070,6070,0
|
|
20250327,202100,50490785,6070,6070,6070,6070,0
|
|
20250327,202000,50490785,6070,6070,6070,6070,0
|
|
20250327,201900,50490785,6070,6070,6070,6070,0
|
|
20250327,201800,50490785,6070,6070,6070,6070,0
|
|
20250327,201700,50490785,6070,6070,6070,6070,0
|
|
20250327,201600,50490785,6070,6070,6070,6070,0
|
|
20250327,201500,50490785,6070,6070,6070,6070,0
|
|
20250327,201400,50490785,6070,6070,6070,6070,0
|
|
20250327,201300,50490785,6070,6070,6070,6070,0
|
|
20250327,201200,50490785,6070,6070,6070,6070,0
|
|
20250327,201100,50490785,6070,6070,6070,6070,0
|
|
20250327,201000,50490785,6070,6070,6070,6070,0
|
|
20250327,200900,50490785,6070,6070,6070,6070,0
|
|
20250327,200800,50490785,6070,6070,6070,6070,0
|
|
20250327,200700,50490785,6070,6070,6070,6070,0
|
|
20250327,200600,50490785,6070,6070,6070,6070,0
|
|
20250327,200500,50490785,6070,6070,6070,6070,0
|
|
20250327,200400,50490785,6070,6070,6070,6070,361
|
|
20250327,200300,50490785,6070,6070,6070,6070,0
|
|
20250327,200200,50490785,6070,6070,6070,6070,0
|
|
20250327,200100,50490785,6070,6070,6070,6070,0
|
|
20250327,200000,50490785,6070,6070,6070,6070,0
|
|
20250327,195900,50490785,6070,6070,6070,6070,0
|
|
20250327,195800,50490785,6070,6070,6070,6070,0
|
|
20250327,195700,50490785,6070,6070,6070,6070,0
|
|
20250327,195600,50490785,6070,6070,6070,6070,0
|
|
20250327,195500,50490785,6070,6070,6070,6070,0
|
|
20250327,195400,50490785,6070,6070,6070,6070,0
|
|
20250327,195300,50490785,6070,6070,6070,6070,0
|
|
20250327,195200,50490785,6070,6070,6070,6070,0
|
|
20250327,195100,50490785,6070,6070,6070,6070,0
|
|
20250327,195000,50490785,6070,6070,6070,6070,0
|
|
20250327,194900,50490785,6070,6070,6070,6070,0
|
|
20250327,194800,50490785,6070,6070,6070,6070,0
|
|
20250327,194700,50490785,6070,6070,6070,6070,0
|
|
20250327,194600,50490785,6070,6070,6070,6070,0
|
|
20250327,194500,50490785,6070,6070,6070,6070,0
|
|
20250327,194400,50490785,6070,6070,6070,6070,0
|
|
20250327,194300,50490785,6070,6070,6070,6070,0
|
|
20250327,194200,50490785,6070,6070,6070,6070,0
|
|
20250327,194100,50490785,6070,6070,6070,6070,0
|
|
20250327,194000,50490785,6070,6070,6070,6070,0
|
|
20250327,193900,50490785,6070,6070,6070,6070,0
|
|
20250327,193800,50490785,6070,6070,6070,6070,0
|
|
20250327,193700,50490785,6070,6070,6070,6070,0
|
|
20250327,193600,50490785,6070,6070,6070,6070,0
|
|
20250327,193500,50490785,6070,6070,6070,6070,0
|
|
20250327,193400,50490785,6070,6070,6070,6070,361
|
|
20250327,193300,50490785,6070,6070,6070,6070,0
|
|
20250327,193200,50490785,6070,6070,6070,6070,0
|
|
20250327,193100,50490785,6070,6070,6070,6070,0
|
|
20250327,193000,50490785,6070,6070,6070,6070,0
|
|
20250327,192900,50490785,6070,6070,6070,6070,0
|
|
20250327,192800,50490785,6070,6070,6070,6070,0
|
|
20250327,192700,50490785,6070,6070,6070,6070,0
|
|
20250327,192600,50490785,6070,6070,6070,6070,0
|
|
20250327,192500,50490785,6070,6070,6070,6070,0
|
|
20250327,192400,50490785,6070,6070,6070,6070,0
|
|
20250327,192300,50490785,6070,6070,6070,6070,0
|
|
20250327,192200,50490785,6070,6070,6070,6070,0
|
|
20250327,192100,50490785,6070,6070,6070,6070,0
|
|
20250327,192000,50490785,6070,6070,6070,6070,0
|
|
20250327,191900,50490785,6070,6070,6070,6070,0
|
|
20250327,191800,50490785,6070,6070,6070,6070,0
|
|
20250327,191700,50490785,6070,6070,6070,6070,0
|
|
20250327,191600,50490785,6070,6070,6070,6070,0
|
|
20250327,191500,50490785,6070,6070,6070,6070,0
|
|
20250327,191400,50490785,6070,6070,6070,6070,0
|
|
20250327,191300,50490785,6070,6070,6070,6070,0
|
|
20250327,191200,50490785,6070,6070,6070,6070,0
|
|
20250327,191100,50490785,6070,6070,6070,6070,0
|
|
20250327,191000,50490785,6070,6070,6070,6070,0
|
|
20250327,190900,50490785,6070,6070,6070,6070,0
|
|
20250327,190800,50490785,6070,6070,6070,6070,0
|
|
20250327,190700,50490785,6070,6070,6070,6070,0
|
|
20250327,190600,50490785,6070,6070,6070,6070,0
|
|
20250327,190500,50490785,6070,6070,6070,6070,0
|
|
20250327,190400,50490785,6070,6070,6070,6070,361
|
|
20250327,190300,50490785,6070,6070,6070,6070,0
|
|
20250327,190200,50490785,6070,6070,6070,6070,0
|
|
20250327,190100,50490785,6070,6070,6070,6070,0
|
|
20250327,190000,50490785,6070,6070,6070,6070,0
|
|
20250327,185900,50490785,6070,6070,6070,6070,0
|
|
20250327,185800,50490785,6070,6070,6070,6070,0
|
|
20250327,185700,50490785,6070,6070,6070,6070,0
|
|
20250327,185600,50490785,6070,6070,6070,6070,0
|
|
20250327,185500,50490785,6070,6070,6070,6070,0
|
|
20250327,185400,50490785,6070,6070,6070,6070,0
|
|
20250327,185300,50490785,6070,6070,6070,6070,0
|
|
20250327,185200,50490785,6070,6070,6070,6070,0
|
|
20250327,185100,50490785,6070,6070,6070,6070,0
|
|
20250327,185000,50490785,6070,6070,6070,6070,0
|
|
20250327,184900,50490785,6070,6070,6070,6070,0
|
|
20250327,184800,50490785,6070,6070,6070,6070,0
|
|
20250327,184700,50490785,6070,6070,6070,6070,0
|
|
20250327,184600,50490785,6070,6070,6070,6070,0
|
|
20250327,184500,50490785,6070,6070,6070,6070,0
|
|
20250327,184400,50490785,6070,6070,6070,6070,0
|
|
20250327,184300,50490785,6070,6070,6070,6070,0
|
|
20250327,184200,50490785,6070,6070,6070,6070,0
|
|
20250327,184100,50490785,6070,6070,6070,6070,0
|
|
20250327,184000,50490785,6070,6070,6070,6070,0
|
|
20250327,183900,50490785,6070,6070,6070,6070,0
|
|
20250327,183800,50490785,6070,6070,6070,6070,0
|
|
20250327,183700,50490785,6070,6070,6070,6070,0
|
|
20250327,183600,50490785,6070,6070,6070,6070,0
|
|
20250327,183500,50490785,6070,6070,6070,6070,0
|
|
20250327,183400,50490785,6070,6070,6070,6070,361
|
|
20250327,183300,50490785,6070,6070,6070,6070,0
|
|
20250327,183200,50490785,6070,6070,6070,6070,0
|
|
20250327,183100,50490785,6070,6070,6070,6070,0
|
|
20250327,183000,50490785,6070,6070,6070,6070,0
|
|
20250327,182900,50490785,6070,6070,6070,6070,0
|
|
20250327,182800,50490785,6070,6070,6070,6070,0
|
|
20250327,182700,50490785,6070,6070,6070,6070,0
|
|
20250327,182600,50490785,6070,6070,6070,6070,0
|
|
20250327,182500,50490785,6070,6070,6070,6070,0
|
|
20250327,182400,50490785,6070,6070,6070,6070,0
|
|
20250327,182300,50490785,6070,6070,6070,6070,0
|
|
20250327,182200,50490785,6070,6070,6070,6070,0
|
|
20250327,182100,50490785,6070,6070,6070,6070,0
|
|
20250327,182000,50490785,6070,6070,6070,6070,0
|
|
20250327,181900,50490785,6070,6070,6070,6070,0
|
|
20250327,181800,50490785,6070,6070,6070,6070,0
|
|
20250327,181700,50490785,6070,6070,6070,6070,0
|
|
20250327,181600,50490785,6070,6070,6070,6070,0
|
|
20250327,181500,50490785,6070,6070,6070,6070,0
|
|
20250327,181400,50490785,6070,6070,6070,6070,0
|
|
20250327,181300,50490785,6070,6070,6070,6070,0
|
|
20250327,181200,50490785,6070,6070,6070,6070,0
|
|
20250327,181100,50490785,6070,6070,6070,6070,0
|
|
20250327,181000,50490785,6070,6070,6070,6070,0
|
|
20250327,180900,50490785,6070,6070,6070,6070,0
|
|
20250327,180800,50490785,6070,6070,6070,6070,0
|
|
20250327,180700,50490785,6070,6070,6070,6070,0
|
|
20250327,180600,50490785,6070,6070,6070,6070,0
|
|
20250327,180500,50490785,6070,6070,6070,6070,0
|
|
20250327,180400,50490785,6070,6070,6070,6070,361
|
|
20250327,180300,50490785,6070,6070,6070,6070,0
|
|
20250327,180200,50490785,6070,6070,6070,6070,0
|
|
20250327,180100,50490785,6070,6070,6070,6070,0
|
|
20250327,180000,50490785,6070,6070,6070,6070,0
|
|
20250327,175900,50490785,6070,6070,6070,6070,0
|
|
20250327,175800,50490785,6070,6070,6070,6070,0
|
|
20250327,175700,50490785,6070,6070,6070,6070,0
|
|
20250327,175600,50490785,6070,6070,6070,6070,0
|
|
20250327,175500,50490785,6070,6070,6070,6070,0
|
|
20250327,175400,50490785,6070,6070,6070,6070,0
|
|
20250327,175300,50490785,6070,6070,6070,6070,0
|
|
20250327,175200,50490785,6070,6070,6070,6070,0
|
|
20250327,175100,50490785,6070,6070,6070,6070,0
|
|
20250327,175000,50490785,6070,6070,6070,6070,0
|
|
20250327,174900,50490785,6070,6070,6070,6070,0
|
|
20250327,174800,50490785,6070,6070,6070,6070,0
|
|
20250327,174700,50490785,6070,6070,6070,6070,0
|
|
20250327,174600,50490785,6070,6070,6070,6070,0
|
|
20250327,174500,50490785,6070,6070,6070,6070,0
|
|
20250327,174400,50490785,6070,6070,6070,6070,0
|
|
20250327,174300,50490785,6070,6070,6070,6070,0
|
|
20250327,174200,50490785,6070,6070,6070,6070,0
|
|
20250327,174100,50490785,6070,6070,6070,6070,0
|
|
20250327,174000,50490785,6070,6070,6070,6070,0
|
|
20250327,173900,50490785,6070,6070,6070,6070,0
|
|
20250327,173800,50490785,6070,6070,6070,6070,0
|
|
20250327,173700,50490785,6070,6070,6070,6070,0
|
|
20250327,173600,50490785,6070,6070,6070,6070,0
|
|
20250327,173500,50490785,6070,6070,6070,6070,0
|
|
20250327,173400,50490785,6070,6070,6070,6070,361
|
|
20250327,173300,50490785,6070,6070,6070,6070,0
|
|
20250327,173200,50490785,6070,6070,6070,6070,0
|
|
20250327,173100,50490785,6070,6070,6070,6070,0
|
|
20250327,173000,50490785,6070,6070,6070,6070,0
|
|
20250327,172900,50490785,6070,6070,6070,6070,0
|
|
20250327,172800,50490785,6070,6070,6070,6070,0
|
|
20250327,172700,50490785,6070,6070,6070,6070,0
|
|
20250327,172600,50490785,6070,6070,6070,6070,0
|
|
20250327,172500,50490785,6070,6070,6070,6070,0
|
|
20250327,172400,50490785,6070,6070,6070,6070,0
|
|
20250327,172300,50490785,6070,6070,6070,6070,0
|
|
20250327,172200,50490785,6070,6070,6070,6070,0
|
|
20250327,172100,50490785,6070,6070,6070,6070,0
|
|
20250327,172000,50490785,6070,6070,6070,6070,0
|
|
20250327,171900,50490785,6070,6070,6070,6070,0
|
|
20250327,171800,50490785,6070,6070,6070,6070,0
|
|
20250327,171700,50490785,6070,6070,6070,6070,0
|
|
20250327,171600,50490785,6070,6070,6070,6070,0
|
|
20250327,171500,50490785,6070,6070,6070,6070,0
|
|
20250327,171400,50490785,6070,6070,6070,6070,0
|
|
20250327,171300,50490785,6070,6070,6070,6070,0
|
|
20250327,171200,50490785,6070,6070,6070,6070,0
|
|
20250327,171100,50490785,6070,6070,6070,6070,0
|
|
20250327,171000,50490785,6070,6070,6070,6070,0
|
|
20250327,170900,50490785,6070,6070,6070,6070,0
|
|
20250327,170800,50490785,6070,6070,6070,6070,0
|
|
20250327,170700,50490785,6070,6070,6070,6070,0
|
|
20250327,170600,50490785,6070,6070,6070,6070,0
|
|
20250327,170500,50490785,6070,6070,6070,6070,0
|
|
20250327,170400,50490785,6070,6070,6070,6070,361
|
|
20250327,170300,50490785,6070,6070,6070,6070,0
|
|
20250327,170200,50490785,6070,6070,6070,6070,0
|
|
20250327,170100,50490785,6070,6070,6070,6070,0
|
|
20250327,170000,50490785,6070,6070,6070,6070,0
|
|
20250327,165900,50490785,6070,6070,6070,6070,0
|
|
20250327,165800,50490785,6070,6070,6070,6070,0
|
|
20250327,165700,50490785,6070,6070,6070,6070,0
|
|
20250327,165600,50490785,6070,6070,6070,6070,0
|
|
20250327,165500,50490785,6070,6070,6070,6070,0
|
|
20250327,165400,50490785,6070,6070,6070,6070,0
|
|
20250327,165300,50490785,6070,6070,6070,6070,0
|
|
20250327,165200,50490785,6070,6070,6070,6070,0
|
|
20250327,165100,50490785,6070,6070,6070,6070,0
|
|
20250327,165000,50490785,6070,6070,6070,6070,0
|
|
20250327,164900,50490785,6070,6070,6070,6070,0
|
|
20250327,164800,50490785,6070,6070,6070,6070,0
|
|
20250327,164700,50490785,6070,6070,6070,6070,0
|
|
20250327,164600,50490785,6070,6070,6070,6070,0
|
|
20250327,164500,50490785,6070,6070,6070,6070,0
|
|
20250327,164400,50490785,6070,6070,6070,6070,0
|
|
20250327,164300,50490785,6070,6070,6070,6070,0
|
|
20250327,164200,50490785,6070,6070,6070,6070,0
|
|
20250327,164100,50490785,6070,6070,6070,6070,0
|
|
20250327,164000,50490785,6070,6070,6070,6070,0
|
|
20250327,163900,50490785,6070,6070,6070,6070,0
|
|
20250327,163800,50490785,6070,6070,6070,6070,0
|
|
20250327,163700,50490785,6070,6070,6070,6070,0
|
|
20250327,163600,50490785,6070,6070,6070,6070,0
|
|
20250327,163500,50490785,6070,6070,6070,6070,0
|
|
20250327,163400,50490785,6070,6070,6070,6070,361
|
|
20250327,163300,50490785,6070,6070,6070,6070,0
|
|
20250327,163200,50490785,6070,6070,6070,6070,0
|
|
20250327,163100,50490785,6070,6070,6070,6070,0
|
|
20250327,163000,50490785,6070,6070,6070,6070,0
|
|
20250327,162900,50490785,6070,6070,6070,6070,0
|
|
20250327,162800,50490785,6070,6070,6070,6070,0
|
|
20250327,162700,50490785,6070,6070,6070,6070,0
|
|
20250327,162600,50490785,6070,6070,6070,6070,0
|
|
20250327,162500,50490785,6070,6070,6070,6070,0
|
|
20250327,162400,50490785,6070,6070,6070,6070,0
|
|
20250327,162300,50490785,6070,6070,6070,6070,0
|
|
20250327,162200,50490785,6070,6070,6070,6070,0
|
|
20250327,162100,50490785,6070,6070,6070,6070,0
|
|
20250327,162000,50490785,6070,6070,6070,6070,0
|
|
20250327,161900,50490785,6070,6070,6070,6070,0
|
|
20250327,161800,50490785,6070,6070,6070,6070,0
|
|
20250327,161700,50490785,6070,6070,6070,6070,0
|
|
20250327,161600,50490785,6070,6070,6070,6070,0
|
|
20250327,161500,50490785,6070,6070,6070,6070,0
|
|
20250327,161400,50490785,6070,6070,6070,6070,0
|
|
20250327,161300,50490785,6070,6070,6070,6070,0
|
|
20250327,161200,50490785,6070,6070,6070,6070,0
|
|
20250327,161100,50490785,6070,6070,6070,6070,0
|
|
20250327,161000,50490785,6070,6070,6070,6070,0
|
|
20250327,160900,50490785,6070,6070,6070,6070,0
|
|
20250327,160800,50490785,6070,6070,6070,6070,0
|
|
20250327,160700,50490785,6070,6070,6070,6070,0
|
|
20250327,160600,50490785,6070,6070,6070,6070,0
|
|
20250327,160500,50490785,6070,6070,6070,6070,0
|
|
20250327,160400,50490785,6070,6070,6070,6070,361
|
|
20250327,160300,50490785,6070,6070,6070,6070,0
|
|
20250327,160200,50490785,6070,6070,6070,6070,0
|
|
20250327,160100,50490785,6070,6070,6070,6070,0
|
|
20250327,160000,50490785,6070,6070,6070,6070,0
|
|
20250327,155900,50490785,6070,6070,6070,6070,0
|
|
20250327,155800,50490785,6070,6070,6070,6070,0
|
|
20250327,155700,50490785,6070,6070,6070,6070,0
|
|
20250327,155600,50490785,6070,6070,6070,6070,0
|
|
20250327,155500,50490785,6070,6070,6070,6070,0
|
|
20250327,155400,50490785,6070,6070,6070,6070,0
|
|
20250327,155300,50490785,6070,6070,6070,6070,0
|
|
20250327,155200,50490785,6070,6070,6070,6070,0
|
|
20250327,155100,50490785,6070,6070,6070,6070,0
|
|
20250327,155000,50490785,6070,6070,6070,6070,0
|
|
20250327,154900,50490785,6070,6070,6070,6070,0
|
|
20250327,154800,50490785,6070,6070,6070,6070,0
|
|
20250327,154700,50490785,6070,6070,6070,6070,0
|
|
20250327,154600,50490785,6070,6070,6070,6070,0
|
|
20250327,154500,50490785,6070,6070,6070,6070,0
|
|
20250327,154400,50490785,6070,6070,6070,6070,0
|
|
20250327,154300,50490785,6070,6070,6070,6070,0
|
|
20250327,154200,50490785,6070,6070,6070,6070,0
|
|
20250327,154100,50490785,6070,6070,6070,6070,0
|
|
20250327,154000,50490785,6070,6070,6070,6070,0
|
|
20250327,153900,50490785,6070,6070,6070,6070,0
|
|
20250327,153800,50490785,6070,6070,6070,6070,0
|
|
20250327,153700,50490785,6070,6070,6070,6070,0
|
|
20250327,153600,50490785,6070,6070,6070,6070,0
|
|
20250327,153500,50490785,6070,6070,6070,6070,0
|
|
20250327,153400,50490785,6070,6070,6070,6070,361
|
|
20250327,153300,50490785,6070,6070,6070,6070,0
|
|
20250327,153200,50490785,6070,6070,6070,6070,0
|
|
20250327,153100,50490785,6070,6070,6070,6070,0
|
|
20250327,153000,50490785,6070,6070,6070,6070,361
|
|
20250327,152900,48299515,6090,6090,6090,6090,0
|
|
20250327,152800,48299515,6090,6090,6090,6090,0
|
|
20250327,152700,48299515,6090,6090,6090,6090,0
|
|
20250327,152600,48299515,6090,6090,6090,6090,0
|
|
20250327,152500,48299515,6090,6090,6090,6090,0
|
|
20250327,152400,48299515,6090,6090,6090,6090,0
|
|
20250327,152300,48299515,6090,6090,6090,6090,0
|
|
20250327,152200,48299515,6090,6090,6090,6090,0
|
|
20250327,152100,48299515,6090,6090,6090,6090,0
|
|
20250327,152000,48299515,6090,6090,6090,6090,0
|
|
20250327,151900,48299515,6090,6090,6100,6090,91
|
|
20250327,151800,47745315,6090,6090,6090,6090,0
|
|
20250327,151700,47745315,6090,6090,6090,6090,0
|
|
20250327,151600,47745315,6090,6090,6090,6090,0
|
|
20250327,151500,47745315,6090,6090,6090,6090,0
|
|
20250327,151400,47745315,6090,6090,6090,6090,1
|
|
20250327,151300,47739225,6110,6070,6110,6070,500
|
|
20250327,151200,44691395,6070,6070,6070,6070,0
|
|
20250327,151100,44691395,6070,6070,6070,6070,0
|
|
20250327,151000,44691395,6070,6070,6070,6070,0
|
|
20250327,150900,44691395,6070,6070,6070,6070,0
|
|
20250327,150800,44691395,6070,6070,6070,6070,0
|
|
20250327,150700,44691395,6070,6070,6070,6070,0
|
|
20250327,150600,44691395,6070,6070,6070,6070,0
|
|
20250327,150500,44691395,6070,6070,6070,6070,0
|
|
20250327,150400,44691395,6070,6070,6070,6070,0
|
|
20250327,150300,44691395,6070,6070,6070,6070,0
|
|
20250327,150200,44691395,6070,6070,6070,6070,3
|
|
20250327,150100,44673185,6080,6080,6080,6080,1
|
|
20250327,150000,44667105,6060,6060,6060,6060,25
|
|
20250327,145900,44515605,6060,6060,6060,6060,0
|
|
20250327,145800,44515605,6060,6060,6060,6060,0
|
|
20250327,145700,44515605,6060,6060,6060,6060,0
|
|
20250327,145600,44515605,6060,6080,6080,6060,66
|
|
20250327,145500,44115425,6100,6100,6100,6100,0
|
|
20250327,145400,44115425,6100,6100,6100,6100,0
|
|
20250327,145300,44115425,6100,6100,6100,6100,0
|
|
20250327,145200,44115425,6100,6100,6100,6100,0
|
|
20250327,145100,44115425,6100,6100,6100,6100,0
|
|
20250327,145000,44115425,6100,6100,6100,6100,0
|
|
20250327,144900,44115425,6100,6100,6100,6100,0
|
|
20250327,144800,44115425,6100,6100,6100,6100,0
|
|
20250327,144700,44115425,6100,6100,6100,6100,0
|
|
20250327,144600,44115425,6100,6100,6100,6100,25
|
|
20250327,144500,43962925,6100,6100,6100,6100,0
|
|
20250327,144400,43962925,6100,6100,6100,6100,0
|
|
20250327,144300,43962925,6100,6100,6100,6100,57
|
|
20250327,144200,43615225,6100,6100,6100,6100,0
|
|
20250327,144100,43615225,6100,6100,6100,6100,0
|
|
20250327,144000,43615225,6100,6100,6100,6100,0
|
|
20250327,143900,43615225,6100,6100,6100,6100,1
|
|
20250327,143800,43609125,6100,6100,6100,6100,0
|
|
20250327,143700,43609125,6100,6100,6100,6100,0
|
|
20250327,143600,43609125,6100,6100,6100,6100,30
|
|
20250327,143500,43426125,6100,6100,6100,6100,0
|
|
20250327,143400,43426125,6100,6100,6100,6100,0
|
|
20250327,143300,43426125,6100,6100,6100,6100,0
|
|
20250327,143200,43426125,6100,6100,6100,6100,0
|
|
20250327,143100,43426125,6100,6100,6100,6100,0
|
|
20250327,143000,43426125,6100,6100,6100,6100,0
|
|
20250327,142900,43426125,6100,6100,6100,6100,0
|
|
20250327,142800,43426125,6100,6100,6100,6100,0
|
|
20250327,142700,43426125,6100,6100,6100,6100,0
|
|
20250327,142600,43426125,6100,6100,6100,6100,0
|
|
20250327,142500,43426125,6100,6100,6100,6100,0
|
|
20250327,142400,43426125,6100,6100,6100,6100,0
|
|
20250327,142300,43426125,6100,6100,6100,6100,0
|
|
20250327,142200,43426125,6100,6100,6100,6100,0
|
|
20250327,142100,43426125,6100,6090,6100,6090,74
|
|
20250327,142000,42975455,6090,6090,6090,6090,0
|
|
20250327,141900,42975455,6090,6090,6090,6090,0
|
|
20250327,141800,42975455,6090,6090,6090,6090,0
|
|
20250327,141700,42975455,6090,6090,6090,6090,0
|
|
20250327,141600,42975455,6090,6090,6090,6090,0
|
|
20250327,141500,42975455,6090,6090,6090,6090,0
|
|
20250327,141400,42975455,6090,6090,6090,6090,0
|
|
20250327,141300,42975455,6090,6090,6090,6090,0
|
|
20250327,141200,42975455,6090,6090,6090,6090,0
|
|
20250327,141100,42975455,6090,6090,6090,6090,0
|
|
20250327,141000,42975455,6090,6100,6100,6090,121
|
|
20250327,140900,42237565,6100,6100,6100,6100,0
|
|
20250327,140800,42237565,6100,6100,6100,6100,0
|
|
20250327,140700,42237565,6100,6100,6100,6100,0
|
|
20250327,140600,42237565,6100,6100,6100,6100,0
|
|
20250327,140500,42237565,6100,6100,6100,6100,2606
|
|
20250327,140400,26340965,6100,6100,6100,6100,0
|
|
20250327,140300,26340965,6100,6100,6100,6100,0
|
|
20250327,140200,26340965,6100,6100,6100,6100,0
|
|
20250327,140100,26340965,6100,6100,6100,6100,394
|
|
20250327,140000,23937565,6100,6100,6100,6100,0
|
|
20250327,135900,23937565,6100,6100,6100,6100,0
|
|
20250327,135800,23937565,6100,6100,6100,6100,0
|
|
20250327,135700,23937565,6100,6100,6100,6100,0
|
|
20250327,135600,23937565,6100,6090,6100,6090,15
|
|
20250327,135500,23846165,6100,6100,6100,6100,0
|
|
20250327,135400,23846165,6100,6100,6100,6100,0
|
|
20250327,135300,23846165,6100,6100,6100,6100,0
|
|
20250327,135200,23846165,6100,6100,6100,6100,0
|
|
20250327,135100,23846165,6100,6100,6100,6100,0
|
|
20250327,135000,23846165,6100,6100,6100,6100,0
|
|
20250327,134900,23846165,6100,6100,6100,6100,0
|
|
20250327,134800,23846165,6100,6100,6100,6100,0
|
|
20250327,134700,23846165,6100,6100,6100,6100,0
|
|
20250327,134600,23846165,6100,6100,6100,6100,0
|
|
20250327,134500,23846165,6100,6100,6100,6100,0
|
|
20250327,134400,23846165,6100,6090,6100,6090,133
|
|
20250327,134300,23035895,6090,6090,6090,6090,0
|
|
20250327,134200,23035895,6090,6090,6090,6090,0
|
|
20250327,134100,23035895,6090,6090,6090,6090,0
|
|
20250327,134000,23035895,6090,6090,6090,6090,0
|
|
20250327,133900,23035895,6090,6090,6090,6090,0
|
|
20250327,133800,23035895,6090,6090,6090,6090,0
|
|
20250327,133700,23035895,6090,6090,6090,6090,0
|
|
20250327,133600,23035895,6090,6090,6090,6090,0
|
|
20250327,133500,23035895,6090,6090,6090,6090,0
|
|
20250327,133400,23035895,6090,6090,6090,6090,0
|
|
20250327,133300,23035895,6090,6090,6090,6090,0
|
|
20250327,133200,23035895,6090,6090,6090,6090,0
|
|
20250327,133100,23035895,6090,6090,6090,6090,0
|
|
20250327,133000,23035895,6090,6090,6090,6090,0
|
|
20250327,132900,23035895,6090,6090,6090,6090,0
|
|
20250327,132800,23035895,6090,6090,6090,6090,0
|
|
20250327,132700,23035895,6090,6090,6090,6090,0
|
|
20250327,132600,23035895,6090,6090,6090,6090,0
|
|
20250327,132500,23035895,6090,6090,6090,6090,0
|
|
20250327,132400,23035895,6090,6090,6090,6090,0
|
|
20250327,132300,23035895,6090,6090,6090,6090,0
|
|
20250327,132200,23035895,6090,6090,6090,6090,0
|
|
20250327,132100,23035895,6090,6090,6090,6090,0
|
|
20250327,132000,23035895,6090,6090,6090,6090,0
|
|
20250327,131900,23035895,6090,6090,6090,6090,0
|
|
20250327,131800,23035895,6090,6090,6090,6090,0
|
|
20250327,131700,23035895,6090,6090,6090,6090,0
|
|
20250327,131600,23035895,6090,6090,6090,6090,0
|
|
20250327,131500,23035895,6090,6090,6090,6090,0
|
|
20250327,131400,23035895,6090,6090,6090,6090,0
|
|
20250327,131300,23035895,6090,6090,6090,6090,0
|
|
20250327,131200,23035895,6090,6090,6090,6090,1
|
|
20250327,131100,23029805,6060,6060,6060,6060,0
|
|
20250327,131000,23029805,6060,6060,6060,6060,0
|
|
20250327,130900,23029805,6060,6060,6060,6060,0
|
|
20250327,130800,23029805,6060,6060,6060,6060,0
|
|
20250327,130700,23029805,6060,6060,6060,6060,0
|
|
20250327,130600,23029805,6060,6060,6060,6060,0
|
|
20250327,130500,23029805,6060,6060,6060,6060,0
|
|
20250327,130400,23029805,6060,6060,6060,6060,0
|
|
20250327,130300,23029805,6060,6060,6060,6060,0
|
|
20250327,130200,23029805,6060,6060,6060,6060,0
|
|
20250327,130100,23029805,6060,6060,6060,6060,0
|
|
20250327,130000,23029805,6060,6060,6060,6060,0
|
|
20250327,125900,23029805,6060,6060,6060,6060,0
|
|
20250327,125800,23029805,6060,6060,6060,6060,0
|
|
20250327,125700,23029805,6060,6070,6070,6060,50
|
|
20250327,125600,22726785,6090,6090,6090,6090,0
|
|
20250327,125500,22726785,6090,6090,6090,6090,0
|
|
20250327,125400,22726785,6090,6090,6090,6090,0
|
|
20250327,125300,22726785,6090,6090,6090,6090,1
|
|
20250327,125200,22720695,6070,6070,6070,6070,0
|
|
20250327,125100,22720695,6070,6070,6070,6070,0
|
|
20250327,125000,22720695,6070,6070,6070,6070,0
|
|
20250327,124900,22720695,6070,6070,6070,6070,76
|
|
20250327,124800,22259375,6070,6070,6070,6070,29
|
|
20250327,124700,22083345,6070,6070,6070,6070,1
|
|
20250327,124600,22077275,6070,6070,6070,6070,0
|
|
20250327,124500,22077275,6070,6070,6070,6070,0
|
|
20250327,124400,22077275,6070,6070,6070,6070,0
|
|
20250327,124300,22077275,6070,6070,6070,6070,0
|
|
20250327,124200,22077275,6070,6070,6070,6070,0
|
|
20250327,124100,22077275,6070,6070,6070,6070,0
|
|
20250327,124000,22077275,6070,6070,6070,6070,0
|
|
20250327,123900,22077275,6070,6070,6070,6070,0
|
|
20250327,123800,22077275,6070,6070,6070,6070,0
|
|
20250327,123700,22077275,6070,6070,6070,6070,0
|
|
20250327,123600,22077275,6070,6070,6070,6070,0
|
|
20250327,123500,22077275,6070,6070,6070,6070,0
|
|
20250327,123400,22077275,6070,6070,6070,6070,0
|
|
20250327,123300,22077275,6070,6070,6070,6070,0
|
|
20250327,123200,22077275,6070,6070,6070,6070,0
|
|
20250327,123100,22077275,6070,6070,6070,6070,0
|
|
20250327,123000,22077275,6070,6070,6070,6070,0
|
|
20250327,122900,22077275,6070,6070,6070,6070,1
|
|
20250327,122800,22071205,6090,6090,6090,6090,0
|
|
20250327,122700,22071205,6090,6090,6090,6090,0
|
|
20250327,122600,22071205,6090,6090,6090,6090,0
|
|
20250327,122500,22071205,6090,6090,6090,6090,0
|
|
20250327,122400,22071205,6090,6090,6090,6090,0
|
|
20250327,122300,22071205,6090,6090,6090,6090,0
|
|
20250327,122200,22071205,6090,6090,6090,6090,0
|
|
20250327,122100,22071205,6090,6090,6090,6090,0
|
|
20250327,122000,22071205,6090,6090,6090,6090,0
|
|
20250327,121900,22071205,6090,6090,6090,6090,20
|
|
20250327,121800,21949405,6100,6100,6100,6100,0
|
|
20250327,121700,21949405,6100,6100,6100,6100,0
|
|
20250327,121600,21949405,6100,6100,6100,6100,0
|
|
20250327,121500,21949405,6100,6100,6100,6100,0
|
|
20250327,121400,21949405,6100,6100,6100,6100,0
|
|
20250327,121300,21949405,6100,6100,6100,6100,0
|
|
20250327,121200,21949405,6100,6100,6100,6100,0
|
|
20250327,121100,21949405,6100,6100,6100,6100,0
|
|
20250327,121000,21949405,6100,6100,6100,6100,0
|
|
20250327,120900,21949405,6100,6100,6100,6100,0
|
|
20250327,120800,21949405,6100,6100,6100,6100,0
|
|
20250327,120700,21949405,6100,6100,6100,6100,0
|
|
20250327,120600,21949405,6100,6100,6100,6100,0
|
|
20250327,120500,21949405,6100,6100,6100,6100,0
|
|
20250327,120400,21949405,6100,6100,6100,6100,0
|
|
20250327,120300,21949405,6100,6100,6100,6100,0
|
|
20250327,120200,21949405,6100,6100,6100,6100,0
|
|
20250327,120100,21949405,6100,6100,6100,6100,0
|
|
20250327,120000,21949405,6100,6100,6100,6100,0
|
|
20250327,115900,21949405,6100,6100,6100,6100,0
|
|
20250327,115800,21949405,6100,6100,6100,6100,1
|
|
20250327,115700,21943305,6090,6090,6090,6090,10
|
|
20250327,115600,21882405,6100,6100,6100,6100,0
|
|
20250327,115500,21882405,6100,6100,6100,6100,0
|
|
20250327,115400,21882405,6100,6100,6100,6100,0
|
|
20250327,115300,21882405,6100,6100,6100,6100,0
|
|
20250327,115200,21882405,6100,6100,6100,6100,0
|
|
20250327,115100,21882405,6100,6100,6100,6100,0
|
|
20250327,115000,21882405,6100,6100,6100,6100,0
|
|
20250327,114900,21882405,6100,6100,6100,6100,0
|
|
20250327,114800,21882405,6100,6100,6100,6100,0
|
|
20250327,114700,21882405,6100,6100,6100,6100,33
|
|
20250327,114600,21681105,6110,6110,6110,6110,0
|
|
20250327,114500,21681105,6110,6110,6110,6110,0
|
|
20250327,114400,21681105,6110,6110,6110,6110,0
|
|
20250327,114300,21681105,6110,6110,6110,6110,0
|
|
20250327,114200,21681105,6110,6110,6110,6110,0
|
|
20250327,114100,21681105,6110,6110,6110,6110,0
|
|
20250327,114000,21681105,6110,6110,6110,6110,0
|
|
20250327,113900,21681105,6110,6110,6110,6110,0
|
|
20250327,113800,21681105,6110,6110,6110,6110,0
|
|
20250327,113700,21681105,6110,6110,6110,6110,0
|
|
20250327,113600,21681105,6110,6110,6110,6110,0
|
|
20250327,113500,21681105,6110,6110,6110,6110,178
|
|
20250327,113400,20593525,6120,6120,6120,6120,0
|
|
20250327,113300,20593525,6120,6120,6120,6120,1
|
|
20250327,113200,20587405,6110,6110,6110,6110,0
|
|
20250327,113100,20587405,6110,6110,6110,6110,2
|
|
20250327,113000,20575185,6110,6110,6110,6110,0
|
|
20250327,112900,20575185,6110,6110,6110,6110,0
|
|
20250327,112800,20575185,6110,6110,6110,6110,0
|
|
20250327,112700,20575185,6110,6110,6110,6110,0
|
|
20250327,112600,20575185,6110,6110,6110,6110,0
|
|
20250327,112500,20575185,6110,6110,6110,6110,0
|
|
20250327,112400,20575185,6110,6110,6110,6110,0
|
|
20250327,112300,20575185,6110,6110,6110,6110,0
|
|
20250327,112200,20575185,6110,6110,6110,6110,0
|
|
20250327,112100,20575185,6110,6100,6110,6100,793
|
|
20250327,112000,15729990,6110,6110,6110,6110,0
|
|
20250327,111900,15729990,6110,6110,6110,6110,0
|
|
20250327,111800,15729990,6110,6110,6110,6110,0
|
|
20250327,111700,15729990,6110,6110,6110,6110,0
|
|
20250327,111600,15729990,6110,6110,6110,6110,0
|
|
20250327,111500,15729990,6110,6110,6110,6110,0
|
|
20250327,111400,15729990,6110,6110,6110,6110,0
|
|
20250327,111300,15729990,6110,6110,6110,6110,0
|
|
20250327,111200,15729990,6110,6110,6110,6110,0
|
|
20250327,111100,15729990,6110,6110,6110,6110,0
|
|
20250327,111000,15729990,6110,6110,6110,6110,0
|
|
20250327,110900,15729990,6110,6110,6110,6110,0
|
|
20250327,110800,15729990,6110,6110,6110,6110,0
|
|
20250327,110700,15729990,6110,6110,6110,6110,0
|
|
20250327,110600,15729990,6110,6110,6110,6110,0
|
|
20250327,110500,15729990,6110,6110,6110,6110,0
|
|
20250327,110400,15729990,6110,6110,6110,6110,0
|
|
20250327,110300,15729990,6110,6110,6110,6110,50
|
|
20250327,110200,15424490,6110,6120,6120,6110,4
|
|
20250327,110100,15400040,6100,6100,6100,6100,0
|
|
20250327,110000,15400040,6100,6100,6100,6100,0
|
|
20250327,105900,15400040,6100,6100,6100,6100,0
|
|
20250327,105800,15400040,6100,6110,6110,6100,50
|
|
20250327,105700,15094990,6110,6110,6110,6110,0
|
|
20250327,105600,15094990,6110,6110,6110,6110,0
|
|
20250327,105500,15094990,6110,6120,6120,6110,442
|
|
20250327,105400,12390870,6120,6120,6120,6120,1
|
|
20250327,105300,12384750,6130,6130,6130,6130,2
|
|
20250327,105200,12372490,6120,6120,6120,6120,0
|
|
20250327,105100,12372490,6120,6120,6120,6120,1
|
|
20250327,105000,12366370,6120,6120,6120,6120,0
|
|
20250327,104900,12366370,6120,6120,6120,6120,0
|
|
20250327,104800,12366370,6120,6120,6120,6120,0
|
|
20250327,104700,12366370,6120,6120,6120,6120,50
|
|
20250327,104600,12060370,6120,6120,6120,6120,301
|
|
20250327,104500,10218250,6130,6120,6130,6120,140
|
|
20250327,104400,9361440,6120,6120,6120,6120,0
|
|
20250327,104300,9361440,6120,6120,6120,6120,0
|
|
20250327,104200,9361440,6120,6120,6120,6120,0
|
|
20250327,104100,9361440,6120,6120,6120,6120,0
|
|
20250327,104000,9361440,6120,6110,6120,6110,293
|
|
20250327,103900,7568360,6110,6110,6110,6110,0
|
|
20250327,103800,7568360,6110,6110,6110,6110,0
|
|
20250327,103700,7568360,6110,6110,6110,6100,3
|
|
20250327,103600,7550040,6100,6100,6100,6100,0
|
|
20250327,103500,7550040,6100,6100,6100,6100,0
|
|
20250327,103400,7550040,6100,6100,6100,6100,0
|
|
20250327,103300,7550040,6100,6100,6100,6100,54
|
|
20250327,103200,7220640,6100,6100,6100,6100,1
|
|
20250327,103100,7214540,6090,6090,6090,6090,0
|
|
20250327,103000,7214540,6090,6090,6090,6090,0
|
|
20250327,102900,7214540,6090,6090,6090,6090,0
|
|
20250327,102800,7214540,6090,6090,6090,6090,0
|
|
20250327,102700,7214540,6090,6090,6090,6090,0
|
|
20250327,102600,7214540,6090,6090,6090,6090,0
|
|
20250327,102500,7214540,6090,6090,6090,6090,0
|
|
20250327,102400,7214540,6090,6090,6090,6090,0
|
|
20250327,102300,7214540,6090,6090,6090,6090,20
|
|
20250327,102200,7092740,6090,6090,6090,6090,0
|
|
20250327,102100,7092740,6090,6090,6090,6090,30
|
|
20250327,102000,6910040,6090,6090,6090,6090,0
|
|
20250327,101900,6910040,6090,6090,6090,6090,0
|
|
20250327,101800,6910040,6090,6080,6090,6080,65
|
|
20250327,101700,6514340,6070,6070,6070,6070,5
|
|
20250327,101600,6483990,6070,6070,6070,6070,0
|
|
20250327,101500,6483990,6070,6070,6070,6070,150
|
|
20250327,101400,5573490,6080,6080,6080,6080,0
|
|
20250327,101300,5573490,6080,6080,6080,6080,0
|
|
20250327,101200,5573490,6080,6080,6080,6080,1
|
|
20250327,101100,5567410,6070,6070,6070,6070,0
|
|
20250327,101000,5567410,6070,6070,6070,6070,0
|
|
20250327,100900,5567410,6070,6070,6070,6070,0
|
|
20250327,100800,5567410,6070,6070,6070,6070,0
|
|
20250327,100700,5567410,6070,6070,6070,6070,53
|
|
20250327,100600,5245700,6070,6070,6070,6070,0
|
|
20250327,100500,5245700,6070,6070,6070,6070,0
|
|
20250327,100400,5245700,6070,6070,6070,6070,0
|
|
20250327,100300,5245700,6070,6070,6070,6070,0
|
|
20250327,100200,5245700,6070,6070,6070,6070,0
|
|
20250327,100100,5245700,6070,6070,6070,6070,0
|
|
20250327,100000,5245700,6070,6070,6070,6070,1
|
|
20250327,095900,5239630,6030,6030,6030,6030,0
|
|
20250327,095800,5239630,6030,6030,6030,6030,0
|
|
20250327,095700,5239630,6030,6030,6030,6030,0
|
|
20250327,095600,5239630,6030,6030,6030,6030,0
|
|
20250327,095500,5239630,6030,6030,6030,6030,0
|
|
20250327,095400,5239630,6030,6030,6030,6030,0
|
|
20250327,095300,5239630,6030,6030,6030,6030,0
|
|
20250327,095200,5239630,6030,6030,6030,6030,0
|
|
20250327,095100,5239630,6030,6040,6040,6030,3
|
|
20250327,095000,5221520,6070,6070,6070,6070,0
|
|
20250327,094900,5221520,6070,6070,6070,6070,0
|
|
20250327,094800,5221520,6070,6070,6070,6070,0
|
|
20250327,094700,5221520,6070,6070,6070,6070,0
|
|
20250327,094600,5221520,6070,6070,6070,6070,0
|
|
20250327,094500,5221520,6070,6070,6070,6070,1
|
|
20250327,094400,5215450,6070,6070,6070,6070,2
|
|
20250327,094300,5203310,6070,6070,6070,6070,1
|
|
20250327,094200,5197240,6070,6070,6070,6070,0
|
|
20250327,094100,5197240,6070,6070,6070,6070,0
|
|
20250327,094000,5197240,6070,6070,6070,6070,0
|
|
20250327,093900,5197240,6070,6070,6070,6070,0
|
|
20250327,093800,5197240,6070,6070,6070,6070,0
|
|
20250327,093700,5197240,6070,6070,6070,6070,0
|
|
20250327,093600,5197240,6070,6070,6070,6070,0
|
|
20250327,093500,5197240,6070,6070,6070,6070,0
|
|
20250327,093400,5197240,6070,6070,6070,6070,0
|
|
20250327,093300,5197240,6070,6070,6070,6070,0
|
|
20250327,093200,5197240,6070,6070,6070,6070,0
|
|
20250327,093100,5197240,6070,6070,6070,6070,0
|
|
20250327,093000,5197240,6070,6070,6070,6070,0
|
|
20250327,092900,5197240,6070,6070,6070,6070,0
|
|
20250327,092800,5197240,6070,6070,6070,6070,0
|
|
20250327,092700,5197240,6070,6070,6070,6070,0
|
|
20250327,092600,5197240,6070,6070,6070,6070,0
|
|
20250327,092500,5197240,6070,6070,6070,6070,0
|
|
20250327,092400,5197240,6070,6070,6070,6070,0
|
|
20250327,092300,5197240,6070,6070,6070,6070,0
|
|
20250327,092200,5197240,6070,6070,6070,6070,0
|
|
20250327,092100,5197240,6070,6070,6070,6070,0
|
|
20250327,092000,5197240,6070,6070,6070,6070,0
|
|
20250327,091900,5197240,6070,6070,6070,6070,0
|
|
20250327,091800,5197240,6070,6070,6070,6070,0
|
|
20250327,091700,5197240,6070,6070,6070,6070,47
|
|
20250327,091600,4911950,6070,6060,6080,6060,345
|
|
20250327,091500,2818830,6020,6020,6020,6020,0
|
|
20250327,091400,2818830,6020,6020,6020,6020,0
|
|
20250327,091300,2818830,6020,6020,6020,6020,0
|
|
20250327,091200,2818830,6020,6020,6020,6020,1
|
|
20250327,091100,2812810,6010,6040,6040,6010,39
|
|
20250327,091000,2578130,6070,6070,6070,6070,0
|
|
20250327,090900,2578130,6070,6070,6070,6070,101
|
|
20250327,090800,1965060,6030,6030,6030,6030,0
|
|
20250327,090700,1965060,6030,6030,6030,6030,0
|
|
20250327,090600,1965060,6030,6030,6030,6030,0
|
|
20250327,090500,1965060,6030,6030,6030,6030,0
|
|
20250327,090400,1965060,6030,6030,6030,6030,0
|
|
20250327,090300,1965060,6030,6030,6030,6030,0
|
|
20250327,090200,1965060,6030,6030,6030,6030,0
|
|
20250327,090100,1965060,6030,6050,6050,6030,300
|
|
20250327,090000,152000,6080,6080,6080,6080,25
|