659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,195600,189476060,5970,5970,5970,5970,1176
|
|
20240327,195500,189476060,5970,5970,5970,5970,0
|
|
20240327,195400,189476060,5970,5970,5970,5970,0
|
|
20240327,195300,189476060,5970,5970,5970,5970,0
|
|
20240327,195200,189476060,5970,5970,5970,5970,0
|
|
20240327,195100,189476060,5970,5970,5970,5970,0
|
|
20240327,195000,189476060,5970,5970,5970,5970,0
|
|
20240327,194900,189476060,5970,5970,5970,5970,0
|
|
20240327,194800,189476060,5970,5970,5970,5970,0
|
|
20240327,194700,189476060,5970,5970,5970,5970,0
|
|
20240327,194600,189476060,5970,5970,5970,5970,0
|
|
20240327,194500,189476060,5970,5970,5970,5970,0
|
|
20240327,194400,189476060,5970,5970,5970,5970,0
|
|
20240327,194300,189476060,5970,5970,5970,5970,0
|
|
20240327,194200,189476060,5970,5970,5970,5970,0
|
|
20240327,194100,189476060,5970,5970,5970,5970,0
|
|
20240327,194000,189476060,5970,5970,5970,5970,0
|
|
20240327,193900,189476060,5970,5970,5970,5970,0
|
|
20240327,193800,189476060,5970,5970,5970,5970,0
|
|
20240327,193700,189476060,5970,5970,5970,5970,0
|
|
20240327,193600,189476060,5970,5970,5970,5970,0
|
|
20240327,193500,189476060,5970,5970,5970,5970,0
|
|
20240327,193400,189476060,5970,5970,5970,5970,0
|
|
20240327,193300,189476060,5970,5970,5970,5970,0
|
|
20240327,193200,189476060,5970,5970,5970,5970,0
|
|
20240327,193100,189476060,5970,5970,5970,5970,0
|
|
20240327,193000,189476060,5970,5970,5970,5970,0
|
|
20240327,192900,189476060,5970,5970,5970,5970,0
|
|
20240327,192800,189476060,5970,5970,5970,5970,0
|
|
20240327,192700,189476060,5970,5970,5970,5970,0
|
|
20240327,192600,189476060,5970,5970,5970,5970,1176
|
|
20240327,192500,189476060,5970,5970,5970,5970,0
|
|
20240327,192400,189476060,5970,5970,5970,5970,0
|
|
20240327,192300,189476060,5970,5970,5970,5970,0
|
|
20240327,192200,189476060,5970,5970,5970,5970,0
|
|
20240327,192100,189476060,5970,5970,5970,5970,0
|
|
20240327,192000,189476060,5970,5970,5970,5970,0
|
|
20240327,191900,189476060,5970,5970,5970,5970,0
|
|
20240327,191800,189476060,5970,5970,5970,5970,0
|
|
20240327,191700,189476060,5970,5970,5970,5970,0
|
|
20240327,191600,189476060,5970,5970,5970,5970,0
|
|
20240327,191500,189476060,5970,5970,5970,5970,0
|
|
20240327,191400,189476060,5970,5970,5970,5970,0
|
|
20240327,191300,189476060,5970,5970,5970,5970,0
|
|
20240327,191200,189476060,5970,5970,5970,5970,0
|
|
20240327,191100,189476060,5970,5970,5970,5970,0
|
|
20240327,191000,189476060,5970,5970,5970,5970,0
|
|
20240327,190900,189476060,5970,5970,5970,5970,0
|
|
20240327,190800,189476060,5970,5970,5970,5970,0
|
|
20240327,190700,189476060,5970,5970,5970,5970,0
|
|
20240327,190600,189476060,5970,5970,5970,5970,0
|
|
20240327,190500,189476060,5970,5970,5970,5970,0
|
|
20240327,190400,189476060,5970,5970,5970,5970,0
|
|
20240327,190300,189476060,5970,5970,5970,5970,0
|
|
20240327,190200,189476060,5970,5970,5970,5970,0
|
|
20240327,190100,189476060,5970,5970,5970,5970,0
|
|
20240327,190000,189476060,5970,5970,5970,5970,0
|
|
20240327,185900,189476060,5970,5970,5970,5970,0
|
|
20240327,185800,189476060,5970,5970,5970,5970,0
|
|
20240327,185700,189476060,5970,5970,5970,5970,0
|
|
20240327,185600,189476060,5970,5970,5970,5970,1176
|
|
20240327,185500,189476060,5970,5970,5970,5970,0
|
|
20240327,185400,189476060,5970,5970,5970,5970,0
|
|
20240327,185300,189476060,5970,5970,5970,5970,0
|
|
20240327,185200,189476060,5970,5970,5970,5970,0
|
|
20240327,185100,189476060,5970,5970,5970,5970,0
|
|
20240327,185000,189476060,5970,5970,5970,5970,0
|
|
20240327,184900,189476060,5970,5970,5970,5970,0
|
|
20240327,184800,189476060,5970,5970,5970,5970,0
|
|
20240327,184700,189476060,5970,5970,5970,5970,0
|
|
20240327,184600,189476060,5970,5970,5970,5970,0
|
|
20240327,184500,189476060,5970,5970,5970,5970,0
|
|
20240327,184400,189476060,5970,5970,5970,5970,0
|
|
20240327,184300,189476060,5970,5970,5970,5970,0
|
|
20240327,184200,189476060,5970,5970,5970,5970,0
|
|
20240327,184100,189476060,5970,5970,5970,5970,0
|
|
20240327,184000,189476060,5970,5970,5970,5970,0
|
|
20240327,183900,189476060,5970,5970,5970,5970,0
|
|
20240327,183800,189476060,5970,5970,5970,5970,0
|
|
20240327,183700,189476060,5970,5970,5970,5970,0
|
|
20240327,183600,189476060,5970,5970,5970,5970,0
|
|
20240327,183500,189476060,5970,5970,5970,5970,0
|
|
20240327,183400,189476060,5970,5970,5970,5970,0
|
|
20240327,183300,189476060,5970,5970,5970,5970,0
|
|
20240327,183200,189476060,5970,5970,5970,5970,0
|
|
20240327,183100,189476060,5970,5970,5970,5970,0
|
|
20240327,183000,189476060,5970,5970,5970,5970,0
|
|
20240327,182900,189476060,5970,5970,5970,5970,0
|
|
20240327,182800,189476060,5970,5970,5970,5970,0
|
|
20240327,182700,189476060,5970,5970,5970,5970,0
|
|
20240327,182600,189476060,5970,5970,5970,5970,1176
|
|
20240327,182500,189476060,5970,5970,5970,5970,0
|
|
20240327,182400,189476060,5970,5970,5970,5970,0
|
|
20240327,182300,189476060,5970,5970,5970,5970,0
|
|
20240327,182200,189476060,5970,5970,5970,5970,0
|
|
20240327,182100,189476060,5970,5970,5970,5970,0
|
|
20240327,182000,189476060,5970,5970,5970,5970,0
|
|
20240327,181900,189476060,5970,5970,5970,5970,0
|
|
20240327,181800,189476060,5970,5970,5970,5970,0
|
|
20240327,181700,189476060,5970,5970,5970,5970,0
|
|
20240327,181600,189476060,5970,5970,5970,5970,0
|
|
20240327,181500,189476060,5970,5970,5970,5970,0
|
|
20240327,181400,189476060,5970,5970,5970,5970,0
|
|
20240327,181300,189476060,5970,5970,5970,5970,0
|
|
20240327,181200,189476060,5970,5970,5970,5970,0
|
|
20240327,181100,189476060,5970,5970,5970,5970,0
|
|
20240327,181000,189476060,5970,5970,5970,5970,0
|
|
20240327,180900,189476060,5970,5970,5970,5970,0
|
|
20240327,180800,189476060,5970,5970,5970,5970,0
|
|
20240327,180700,189476060,5970,5970,5970,5970,0
|
|
20240327,180600,189476060,5970,5970,5970,5970,0
|
|
20240327,180500,189476060,5970,5970,5970,5970,0
|
|
20240327,180400,189476060,5970,5970,5970,5970,0
|
|
20240327,180300,189476060,5970,5970,5970,5970,0
|
|
20240327,180200,189476060,5970,5970,5970,5970,0
|
|
20240327,180100,189476060,5970,5970,5970,5970,0
|
|
20240327,180000,189476060,5970,5970,5970,5970,0
|
|
20240327,175900,189476060,5970,5970,5970,5970,0
|
|
20240327,175800,189476060,5970,5970,5970,5970,0
|
|
20240327,175700,189476060,5970,5970,5970,5970,0
|
|
20240327,175600,189476060,5970,5970,5970,5970,1176
|
|
20240327,175500,189476060,5970,5970,5970,5970,0
|
|
20240327,175400,189476060,5970,5970,5970,5970,0
|
|
20240327,175300,189476060,5970,5970,5970,5970,0
|
|
20240327,175200,189476060,5970,5970,5970,5970,0
|
|
20240327,175100,189476060,5970,5970,5970,5970,0
|
|
20240327,175000,189476060,5970,5970,5970,5970,0
|
|
20240327,174900,189476060,5970,5970,5970,5970,0
|
|
20240327,174800,189476060,5970,5970,5970,5970,0
|
|
20240327,174700,189476060,5970,5970,5970,5970,0
|
|
20240327,174600,189476060,5970,5970,5970,5970,0
|
|
20240327,174500,189476060,5970,5970,5970,5970,0
|
|
20240327,174400,189476060,5970,5970,5970,5970,0
|
|
20240327,174300,189476060,5970,5970,5970,5970,0
|
|
20240327,174200,189476060,5970,5970,5970,5970,0
|
|
20240327,174100,189476060,5970,5970,5970,5970,0
|
|
20240327,174000,189476060,5970,5970,5970,5970,0
|
|
20240327,173900,189476060,5970,5970,5970,5970,0
|
|
20240327,173800,189476060,5970,5970,5970,5970,0
|
|
20240327,173700,189476060,5970,5970,5970,5970,0
|
|
20240327,173600,189476060,5970,5970,5970,5970,0
|
|
20240327,173500,189476060,5970,5970,5970,5970,0
|
|
20240327,173400,189476060,5970,5970,5970,5970,0
|
|
20240327,173300,189476060,5970,5970,5970,5970,0
|
|
20240327,173200,189476060,5970,5970,5970,5970,0
|
|
20240327,173100,189476060,5970,5970,5970,5970,0
|
|
20240327,173000,189476060,5970,5970,5970,5970,0
|
|
20240327,172900,189476060,5970,5970,5970,5970,0
|
|
20240327,172800,189476060,5970,5970,5970,5970,0
|
|
20240327,172700,189476060,5970,5970,5970,5970,0
|
|
20240327,172600,189476060,5970,5970,5970,5970,1176
|
|
20240327,172500,189476060,5970,5970,5970,5970,0
|
|
20240327,172400,189476060,5970,5970,5970,5970,0
|
|
20240327,172300,189476060,5970,5970,5970,5970,0
|
|
20240327,172200,189476060,5970,5970,5970,5970,0
|
|
20240327,172100,189476060,5970,5970,5970,5970,0
|
|
20240327,172000,189476060,5970,5970,5970,5970,0
|
|
20240327,171900,189476060,5970,5970,5970,5970,0
|
|
20240327,171800,189476060,5970,5970,5970,5970,0
|
|
20240327,171700,189476060,5970,5970,5970,5970,0
|
|
20240327,171600,189476060,5970,5970,5970,5970,0
|
|
20240327,171500,189476060,5970,5970,5970,5970,0
|
|
20240327,171400,189476060,5970,5970,5970,5970,0
|
|
20240327,171300,189476060,5970,5970,5970,5970,0
|
|
20240327,171200,189476060,5970,5970,5970,5970,0
|
|
20240327,171100,189476060,5970,5970,5970,5970,0
|
|
20240327,171000,189476060,5970,5970,5970,5970,0
|
|
20240327,170900,189476060,5970,5970,5970,5970,0
|
|
20240327,170800,189476060,5970,5970,5970,5970,0
|
|
20240327,170700,189476060,5970,5970,5970,5970,0
|
|
20240327,170600,189476060,5970,5970,5970,5970,0
|
|
20240327,170500,189476060,5970,5970,5970,5970,0
|
|
20240327,170400,189476060,5970,5970,5970,5970,0
|
|
20240327,170300,189476060,5970,5970,5970,5970,0
|
|
20240327,170200,189476060,5970,5970,5970,5970,0
|
|
20240327,170100,189476060,5970,5970,5970,5970,0
|
|
20240327,170000,189476060,5970,5970,5970,5970,0
|
|
20240327,165900,189476060,5970,5970,5970,5970,0
|
|
20240327,165800,189476060,5970,5970,5970,5970,0
|
|
20240327,165700,189476060,5970,5970,5970,5970,0
|
|
20240327,165600,189476060,5970,5970,5970,5970,1176
|
|
20240327,165500,189476060,5970,5970,5970,5970,0
|
|
20240327,165400,189476060,5970,5970,5970,5970,0
|
|
20240327,165300,189476060,5970,5970,5970,5970,0
|
|
20240327,165200,189476060,5970,5970,5970,5970,0
|
|
20240327,165100,189476060,5970,5970,5970,5970,0
|
|
20240327,165000,189476060,5970,5970,5970,5970,0
|
|
20240327,164900,189476060,5970,5970,5970,5970,0
|
|
20240327,164800,189476060,5970,5970,5970,5970,0
|
|
20240327,164700,189476060,5970,5970,5970,5970,0
|
|
20240327,164600,189476060,5970,5970,5970,5970,0
|
|
20240327,164500,189476060,5970,5970,5970,5970,0
|
|
20240327,164400,189476060,5970,5970,5970,5970,0
|
|
20240327,164300,189476060,5970,5970,5970,5970,0
|
|
20240327,164200,189476060,5970,5970,5970,5970,0
|
|
20240327,164100,189476060,5970,5970,5970,5970,0
|
|
20240327,164000,189476060,5970,5970,5970,5970,0
|
|
20240327,163900,189476060,5970,5970,5970,5970,0
|
|
20240327,163800,189476060,5970,5970,5970,5970,0
|
|
20240327,163700,189476060,5970,5970,5970,5970,0
|
|
20240327,163600,189476060,5970,5970,5970,5970,0
|
|
20240327,163500,189476060,5970,5970,5970,5970,0
|
|
20240327,163400,189476060,5970,5970,5970,5970,0
|
|
20240327,163300,189476060,5970,5970,5970,5970,0
|
|
20240327,163200,189476060,5970,5970,5970,5970,0
|
|
20240327,163100,189476060,5970,5970,5970,5970,0
|
|
20240327,163000,189476060,5970,5970,5970,5970,0
|
|
20240327,162900,189476060,5970,5970,5970,5970,0
|
|
20240327,162800,189476060,5970,5970,5970,5970,0
|
|
20240327,162700,189476060,5970,5970,5970,5970,0
|
|
20240327,162600,189476060,5970,5970,5970,5970,1176
|
|
20240327,162500,189476060,5970,5970,5970,5970,0
|
|
20240327,162400,189476060,5970,5970,5970,5970,0
|
|
20240327,162300,189476060,5970,5970,5970,5970,0
|
|
20240327,162200,189476060,5970,5970,5970,5970,0
|
|
20240327,162100,189476060,5970,5970,5970,5970,0
|
|
20240327,162000,189476060,5970,5970,5970,5970,0
|
|
20240327,161900,189476060,5970,5970,5970,5970,0
|
|
20240327,161800,189476060,5970,5970,5970,5970,0
|
|
20240327,161700,189476060,5970,5970,5970,5970,0
|
|
20240327,161600,189476060,5970,5970,5970,5970,0
|
|
20240327,161500,189476060,5970,5970,5970,5970,0
|
|
20240327,161400,189476060,5970,5970,5970,5970,0
|
|
20240327,161300,189476060,5970,5970,5970,5970,0
|
|
20240327,161200,189476060,5970,5970,5970,5970,0
|
|
20240327,161100,189476060,5970,5970,5970,5970,0
|
|
20240327,161000,189476060,5970,5970,5970,5970,0
|
|
20240327,160900,189476060,5970,5970,5970,5970,0
|
|
20240327,160800,189476060,5970,5970,5970,5970,0
|
|
20240327,160700,189476060,5970,5970,5970,5970,0
|
|
20240327,160600,189476060,5970,5970,5970,5970,0
|
|
20240327,160500,189476060,5970,5970,5970,5970,0
|
|
20240327,160400,189476060,5970,5970,5970,5970,0
|
|
20240327,160300,189476060,5970,5970,5970,5970,0
|
|
20240327,160200,189476060,5970,5970,5970,5970,0
|
|
20240327,160100,189476060,5970,5970,5970,5970,0
|
|
20240327,160000,189476060,5970,5970,5970,5970,0
|
|
20240327,155900,189476060,5970,5970,5970,5970,0
|
|
20240327,155800,189476060,5970,5970,5970,5970,0
|
|
20240327,155700,189476060,5970,5970,5970,5970,0
|
|
20240327,155600,189476060,5970,5970,5970,5970,1176
|
|
20240327,155500,189476060,5970,5970,5970,5970,0
|
|
20240327,155400,189476060,5970,5970,5970,5970,0
|
|
20240327,155300,189476060,5970,5970,5970,5970,0
|
|
20240327,155200,189476060,5970,5970,5970,5970,0
|
|
20240327,155100,189476060,5970,5970,5970,5970,0
|
|
20240327,155000,189476060,5970,5970,5970,5970,0
|
|
20240327,154900,189476060,5970,5970,5970,5970,0
|
|
20240327,154800,189476060,5970,5970,5970,5970,0
|
|
20240327,154700,189476060,5970,5970,5970,5970,0
|
|
20240327,154600,189476060,5970,5970,5970,5970,0
|
|
20240327,154500,189476060,5970,5970,5970,5970,0
|
|
20240327,154400,189476060,5970,5970,5970,5970,0
|
|
20240327,154300,189476060,5970,5970,5970,5970,0
|
|
20240327,154200,189476060,5970,5970,5970,5970,0
|
|
20240327,154100,189476060,5970,5970,5970,5970,0
|
|
20240327,154000,189476060,5970,5970,5970,5970,0
|
|
20240327,153900,189476060,5970,5970,5970,5970,0
|
|
20240327,153800,189476060,5970,5970,5970,5970,0
|
|
20240327,153700,189476060,5970,5970,5970,5970,0
|
|
20240327,153600,189476060,5970,5970,5970,5970,0
|
|
20240327,153500,189476060,5970,5970,5970,5970,0
|
|
20240327,153400,189476060,5970,5970,5970,5970,0
|
|
20240327,153300,189476060,5970,5970,5970,5970,0
|
|
20240327,153200,189476060,5970,5970,5970,5970,0
|
|
20240327,153100,189476060,5970,5970,5970,5970,0
|
|
20240327,153000,189476060,5970,5970,5970,5970,1176
|
|
20240327,152900,182455340,6030,6030,6030,6030,0
|
|
20240327,152800,182455340,6030,6030,6030,6030,0
|
|
20240327,152700,182455340,6030,6030,6030,6030,0
|
|
20240327,152600,182455340,6030,6030,6030,6030,0
|
|
20240327,152500,182455340,6030,6030,6030,6030,0
|
|
20240327,152400,182455340,6030,6030,6030,6030,0
|
|
20240327,152300,182455340,6030,6030,6030,6030,0
|
|
20240327,152200,182455340,6030,6030,6030,6030,0
|
|
20240327,152100,182455340,6030,6030,6030,6030,0
|
|
20240327,152000,182455340,6030,6030,6030,6030,0
|
|
20240327,151900,182455340,6030,5990,6030,5990,8
|
|
20240327,151800,182407380,6030,6030,6030,6030,0
|
|
20240327,151700,182407380,6030,6000,6030,6000,251
|
|
20240327,151600,180901350,5980,6010,6010,5980,775
|
|
20240327,151500,176257150,6030,6010,6030,6000,201
|
|
20240327,151400,175051020,6010,6010,6010,6010,6
|
|
20240327,151300,175014960,6030,6030,6030,6030,0
|
|
20240327,151200,175014960,6030,6030,6030,6030,0
|
|
20240327,151100,175014960,6030,6030,6030,6030,4
|
|
20240327,151000,174990840,6040,6040,6040,6040,18
|
|
20240327,150900,174882120,6000,6030,6040,6000,324
|
|
20240327,150800,172937360,6000,6030,6030,6000,356
|
|
20240327,150700,170798060,6040,6040,6040,6040,0
|
|
20240327,150600,170798060,6040,6040,6040,6040,2
|
|
20240327,150500,170785980,6020,6020,6020,6020,200
|
|
20240327,150400,169581980,6050,6050,6050,6050,0
|
|
20240327,150300,169581980,6050,6050,6050,6050,5
|
|
20240327,150200,169551730,6050,6050,6050,6050,9
|
|
20240327,150100,169497280,6050,6050,6050,6050,20
|
|
20240327,150000,169376280,6050,6050,6050,6020,75
|
|
20240327,145900,168924360,6050,6050,6050,6050,13
|
|
20240327,145800,168845710,6050,6050,6050,6050,7
|
|
20240327,145700,168803360,6050,6040,6050,6040,34
|
|
20240327,145600,168597960,6040,6040,6040,6040,0
|
|
20240327,145500,168597960,6040,6040,6040,6040,20
|
|
20240327,145400,168477160,6050,6050,6050,6050,0
|
|
20240327,145300,168477160,6050,6050,6050,6050,0
|
|
20240327,145200,168477160,6050,6050,6050,6050,3
|
|
20240327,145100,168459010,6050,6050,6050,6050,2
|
|
20240327,145000,168446910,6050,6040,6050,6040,198
|
|
20240327,144900,167250100,6020,6020,6020,6020,828
|
|
20240327,144800,162265540,6020,6020,6020,6020,0
|
|
20240327,144700,162265540,6020,6020,6020,6020,0
|
|
20240327,144600,162265540,6020,6020,6020,6020,0
|
|
20240327,144500,162265540,6020,6020,6020,6020,0
|
|
20240327,144400,162265540,6020,6020,6020,6020,0
|
|
20240327,144300,162265540,6020,6020,6020,6020,0
|
|
20240327,144200,162265540,6020,6020,6020,6020,2
|
|
20240327,144100,162253500,6040,6040,6040,6040,0
|
|
20240327,144000,162253500,6040,6040,6040,6040,0
|
|
20240327,143900,162253500,6040,6040,6040,6040,10
|
|
20240327,143800,162193100,6040,6040,6040,6040,0
|
|
20240327,143700,162193100,6040,6020,6040,6020,502
|
|
20240327,143600,159171020,6040,6040,6040,6040,0
|
|
20240327,143500,159171020,6040,6040,6040,6040,100
|
|
20240327,143400,158567020,6040,6040,6040,6040,0
|
|
20240327,143300,158567020,6040,6040,6040,6040,0
|
|
20240327,143200,158567020,6040,6040,6040,6040,0
|
|
20240327,143100,158567020,6040,6040,6040,6040,0
|
|
20240327,143000,158567020,6040,6040,6040,6040,0
|
|
20240327,142900,158567020,6040,6040,6040,6040,0
|
|
20240327,142800,158567020,6040,6040,6040,6040,0
|
|
20240327,142700,158567020,6040,6040,6040,6040,0
|
|
20240327,142600,158567020,6040,6040,6040,6040,0
|
|
20240327,142500,158567020,6040,6040,6040,6040,0
|
|
20240327,142400,158567020,6040,6040,6040,6040,0
|
|
20240327,142300,158567020,6040,6040,6040,6040,0
|
|
20240327,142200,158567020,6040,6040,6040,6040,0
|
|
20240327,142100,158567020,6040,6040,6040,6040,0
|
|
20240327,142000,158567020,6040,6000,6040,6000,59
|
|
20240327,141900,158212980,6010,6010,6010,6010,14
|
|
20240327,141800,158128840,6040,6040,6040,6040,0
|
|
20240327,141700,158128840,6040,6040,6040,6040,0
|
|
20240327,141600,158128840,6040,6040,6040,6040,0
|
|
20240327,141500,158128840,6040,6040,6040,6040,0
|
|
20240327,141400,158128840,6040,6030,6040,6030,25
|
|
20240327,141300,157978040,6040,6040,6040,6040,0
|
|
20240327,141200,157978040,6040,6040,6040,6040,0
|
|
20240327,141100,157978040,6040,6040,6040,6040,0
|
|
20240327,141000,157978040,6040,6040,6040,6040,0
|
|
20240327,140900,157978040,6040,6040,6040,6040,2
|
|
20240327,140800,157965960,5980,5980,5980,5980,0
|
|
20240327,140700,157965960,5980,6020,6020,5980,1500
|
|
20240327,140600,148953280,6020,6050,6050,6020,1521
|
|
20240327,140500,139784760,6070,6070,6070,6070,0
|
|
20240327,140400,139784760,6070,6070,6070,6070,0
|
|
20240327,140300,139784760,6070,6070,6070,6070,0
|
|
20240327,140200,139784760,6070,6070,6070,6070,0
|
|
20240327,140100,139784760,6070,6070,6070,6070,0
|
|
20240327,140000,139784760,6070,6070,6070,6070,0
|
|
20240327,135900,139784760,6070,6070,6070,6070,1
|
|
20240327,135800,139778690,6070,6070,6070,6070,0
|
|
20240327,135700,139778690,6070,6070,6070,6070,0
|
|
20240327,135600,139778690,6070,6070,6070,6070,0
|
|
20240327,135500,139778690,6070,6070,6070,6070,0
|
|
20240327,135400,139778690,6070,6070,6070,6070,4
|
|
20240327,135300,139754410,6070,6070,6070,6070,0
|
|
20240327,135200,139754410,6070,6070,6070,6070,0
|
|
20240327,135100,139754410,6070,6070,6070,6070,0
|
|
20240327,135000,139754410,6070,6070,6070,6070,0
|
|
20240327,134900,139754410,6070,6070,6070,6070,0
|
|
20240327,134800,139754410,6070,6070,6070,6070,2
|
|
20240327,134700,139742270,6030,6050,6050,6030,253
|
|
20240327,134600,138215670,6070,6070,6070,6070,0
|
|
20240327,134500,138215670,6070,6070,6070,6070,0
|
|
20240327,134400,138215670,6070,6060,6070,6060,12
|
|
20240327,134300,138142930,6070,6070,6070,6070,0
|
|
20240327,134200,138142930,6070,6070,6070,6070,0
|
|
20240327,134100,138142930,6070,6070,6070,6070,100
|
|
20240327,134000,137535930,6070,6060,6070,6060,200
|
|
20240327,133900,136321980,6060,6060,6060,6060,0
|
|
20240327,133800,136321980,6060,6060,6060,6060,0
|
|
20240327,133700,136321980,6060,6060,6060,6060,1
|
|
20240327,133600,136315920,6060,6060,6060,6060,1
|
|
20240327,133500,136309860,6060,6060,6060,6060,0
|
|
20240327,133400,136309860,6060,6060,6060,6060,1
|
|
20240327,133300,136303800,6060,6060,6060,6060,0
|
|
20240327,133200,136303800,6060,6060,6060,6060,0
|
|
20240327,133100,136303800,6060,6060,6060,6060,0
|
|
20240327,133000,136303800,6060,6060,6060,6060,1
|
|
20240327,132900,136297740,6070,6070,6070,6070,0
|
|
20240327,132800,136297740,6070,6070,6070,6070,0
|
|
20240327,132700,136297740,6070,6070,6070,6070,0
|
|
20240327,132600,136297740,6070,6070,6070,6070,0
|
|
20240327,132500,136297740,6070,6070,6070,6070,0
|
|
20240327,132400,136297740,6070,6070,6070,6070,0
|
|
20240327,132300,136297740,6070,6070,6070,6070,2
|
|
20240327,132200,136285600,6030,6030,6030,6030,0
|
|
20240327,132100,136285600,6030,6030,6030,6030,0
|
|
20240327,132000,136285600,6030,6030,6030,6030,0
|
|
20240327,131900,136285600,6030,6030,6030,6030,0
|
|
20240327,131800,136285600,6030,6040,6040,6030,200
|
|
20240327,131700,135079100,6060,6060,6060,6060,0
|
|
20240327,131600,135079100,6060,6060,6060,6060,0
|
|
20240327,131500,135079100,6060,6060,6060,6060,0
|
|
20240327,131400,135079100,6060,6060,6060,6060,0
|
|
20240327,131300,135079100,6060,6060,6060,6060,100
|
|
20240327,131200,134473100,6060,6060,6060,6060,0
|
|
20240327,131100,134473100,6060,6060,6060,6060,26
|
|
20240327,131000,134315540,6040,6040,6040,6040,0
|
|
20240327,130900,134315540,6040,6040,6040,6040,0
|
|
20240327,130800,134315540,6040,6040,6040,6040,0
|
|
20240327,130700,134315540,6040,6040,6040,6040,609
|
|
20240327,130600,130637180,6020,6010,6020,6010,675
|
|
20240327,130500,126574170,6020,6020,6020,6020,4031
|
|
20240327,130400,102307550,5990,5990,5990,5990,0
|
|
20240327,130300,102307550,5990,5990,5990,5990,0
|
|
20240327,130200,102307550,5990,5990,5990,5990,0
|
|
20240327,130100,102307550,5990,6000,6000,5990,360
|
|
20240327,130000,100149490,5990,5990,5990,5990,0
|
|
20240327,125900,100149490,5990,5990,5990,5990,0
|
|
20240327,125800,100149490,5990,5990,5990,5990,0
|
|
20240327,125700,100149490,5990,5990,5990,5990,0
|
|
20240327,125600,100149490,5990,5990,5990,5990,50
|
|
20240327,125500,99849990,5990,5990,5990,5990,1
|
|
20240327,125400,99844000,5980,5980,5980,5980,0
|
|
20240327,125300,99844000,5980,5980,5980,5980,0
|
|
20240327,125200,99844000,5980,5980,5980,5980,0
|
|
20240327,125100,99844000,5980,5980,5980,5980,0
|
|
20240327,125000,99844000,5980,5980,5980,5980,0
|
|
20240327,124900,99844000,5980,5980,5980,5980,0
|
|
20240327,124800,99844000,5980,5980,5980,5980,0
|
|
20240327,124700,99844000,5980,6000,6000,5980,300
|
|
20240327,124600,98049440,6040,6040,6040,6040,0
|
|
20240327,124500,98049440,6040,6040,6040,6040,100
|
|
20240327,124400,97445440,6040,6040,6040,6040,0
|
|
20240327,124300,97445440,6040,6040,6040,6040,0
|
|
20240327,124200,97445440,6040,6040,6040,6040,0
|
|
20240327,124100,97445440,6040,6040,6040,6040,0
|
|
20240327,124000,97445440,6040,6040,6040,6040,0
|
|
20240327,123900,97445440,6040,6040,6040,6040,0
|
|
20240327,123800,97445440,6040,6040,6040,6040,0
|
|
20240327,123700,97445440,6040,6040,6040,6040,0
|
|
20240327,123600,97445440,6040,6040,6040,6040,0
|
|
20240327,123500,97445440,6040,6040,6040,6040,0
|
|
20240327,123400,97445440,6040,6040,6040,6040,0
|
|
20240327,123300,97445440,6040,6020,6040,6020,400
|
|
20240327,123200,95030240,6020,6020,6020,6020,0
|
|
20240327,123100,95030240,6020,6020,6020,6020,0
|
|
20240327,123000,95030240,6020,6020,6020,6020,0
|
|
20240327,122900,95030240,6020,6020,6020,6020,0
|
|
20240327,122800,95030240,6020,6020,6020,6020,0
|
|
20240327,122700,95030240,6020,6020,6020,6020,0
|
|
20240327,122600,95030240,6020,6020,6020,6020,10
|
|
20240327,122500,94970040,6020,6020,6020,6020,270
|
|
20240327,122400,93344640,6020,5990,6020,5990,130
|
|
20240327,122300,92565040,5990,5990,5990,5990,870
|
|
20240327,122200,87353740,6000,6010,6010,6000,3342
|
|
20240327,122100,67286890,6020,6020,6020,6020,0
|
|
20240327,122000,67286890,6020,6020,6020,6020,0
|
|
20240327,121900,67286890,6020,6020,6020,6020,0
|
|
20240327,121800,67286890,6020,6020,6020,6020,0
|
|
20240327,121700,67286890,6020,6020,6020,6020,78
|
|
20240327,121600,66817330,6040,6040,6040,6040,0
|
|
20240327,121500,66817330,6040,6040,6040,6040,0
|
|
20240327,121400,66817330,6040,6040,6040,6040,0
|
|
20240327,121300,66817330,6040,6040,6040,6040,0
|
|
20240327,121200,66817330,6040,6040,6040,6040,0
|
|
20240327,121100,66817330,6040,6040,6040,6040,18
|
|
20240327,121000,66708610,6040,6040,6040,6040,0
|
|
20240327,120900,66708610,6040,6040,6040,6040,0
|
|
20240327,120800,66708610,6040,6040,6040,6040,1
|
|
20240327,120700,66702570,6010,6010,6010,6010,0
|
|
20240327,120600,66702570,6010,6010,6010,6010,0
|
|
20240327,120500,66702570,6010,6010,6010,6010,0
|
|
20240327,120400,66702570,6010,6010,6010,6010,0
|
|
20240327,120300,66702570,6010,6010,6010,6010,0
|
|
20240327,120200,66702570,6010,6020,6020,6010,20
|
|
20240327,120100,66582360,6060,6060,6060,6060,0
|
|
20240327,120000,66582360,6060,6060,6060,6060,0
|
|
20240327,115900,66582360,6060,6060,6060,6060,0
|
|
20240327,115800,66582360,6060,6060,6060,6060,17
|
|
20240327,115700,66479340,6000,6000,6000,6000,0
|
|
20240327,115600,66479340,6000,6000,6000,6000,0
|
|
20240327,115500,66479340,6000,6000,6000,6000,347
|
|
20240327,115400,64397340,6000,6000,6000,6000,150
|
|
20240327,115300,63497340,6000,5990,6000,5990,109
|
|
20240327,115200,62843440,6000,6000,6000,6000,200
|
|
20240327,115100,61643440,6000,6000,6000,6000,250
|
|
20240327,115000,60143440,5990,5990,5990,5990,0
|
|
20240327,114900,60143440,5990,5990,5990,5990,0
|
|
20240327,114800,60143440,5990,5990,5990,5990,0
|
|
20240327,114700,60143440,5990,5990,5990,5990,0
|
|
20240327,114600,60143440,5990,5990,5990,5990,0
|
|
20240327,114500,60143440,5990,5990,5990,5990,0
|
|
20240327,114400,60143440,5990,5990,5990,5990,0
|
|
20240327,114300,60143440,5990,5990,5990,5990,10
|
|
20240327,114200,60083540,5970,5970,5970,5970,0
|
|
20240327,114100,60083540,5970,5970,5970,5970,0
|
|
20240327,114000,60083540,5970,5970,5970,5970,0
|
|
20240327,113900,60083540,5970,5970,5970,5970,0
|
|
20240327,113800,60083540,5970,5970,5970,5970,2
|
|
20240327,113700,60071600,5960,5960,5960,5960,0
|
|
20240327,113600,60071600,5960,5960,5960,5960,0
|
|
20240327,113500,60071600,5960,5960,5960,5960,0
|
|
20240327,113400,60071600,5960,5960,5960,5960,10
|
|
20240327,113300,60012000,5960,5960,5960,5960,0
|
|
20240327,113200,60012000,5960,5960,5960,5960,0
|
|
20240327,113100,60012000,5960,5960,5960,5960,0
|
|
20240327,113000,60012000,5960,5960,5960,5960,0
|
|
20240327,112900,60012000,5960,5960,5960,5960,1
|
|
20240327,112800,60006040,5960,5960,5960,5960,1
|
|
20240327,112700,60000080,5960,5960,5960,5960,0
|
|
20240327,112600,60000080,5960,5960,5960,5960,66
|
|
20240327,112500,59606720,5960,5960,5960,5960,40
|
|
20240327,112400,59368320,5960,5960,5960,5960,92
|
|
20240327,112300,58820000,5960,5960,5960,5960,0
|
|
20240327,112200,58820000,5960,5960,5960,5960,0
|
|
20240327,112100,58820000,5960,5960,5960,5960,0
|
|
20240327,112000,58820000,5960,5960,5960,5960,100
|
|
20240327,111900,58224000,5960,5960,5960,5960,0
|
|
20240327,111800,58224000,5960,5960,5960,5960,0
|
|
20240327,111700,58224000,5960,5960,5960,5960,0
|
|
20240327,111600,58224000,5960,5990,5990,5960,201
|
|
20240327,111500,57026010,5980,5980,5980,5980,0
|
|
20240327,111400,57026010,5980,5970,5980,5970,121
|
|
20240327,111300,56302540,6000,6000,6000,6000,0
|
|
20240327,111200,56302540,6000,6000,6000,6000,1
|
|
20240327,111100,56296540,5960,5960,5960,5960,0
|
|
20240327,111000,56296540,5960,5960,5960,5960,45
|
|
20240327,110900,56028340,6000,6000,6000,6000,0
|
|
20240327,110800,56028340,6000,6000,6000,6000,0
|
|
20240327,110700,56028340,6000,6000,6000,6000,0
|
|
20240327,110600,56028340,6000,6000,6000,6000,0
|
|
20240327,110500,56028340,6000,6000,6000,6000,0
|
|
20240327,110400,56028340,6000,5990,6000,5990,2
|
|
20240327,110300,56016350,5990,5970,5990,5970,42
|
|
20240327,110200,55765510,5970,5970,5970,5970,0
|
|
20240327,110100,55765510,5970,5970,5970,5970,21
|
|
20240327,110000,55640140,5970,5970,5970,5970,2
|
|
20240327,105900,55628200,5980,5980,5980,5980,0
|
|
20240327,105800,55628200,5980,5980,5980,5980,0
|
|
20240327,105700,55628200,5980,5980,5980,5980,0
|
|
20240327,105600,55628200,5980,5980,5980,5980,2
|
|
20240327,105500,55616240,5940,5940,5940,5940,0
|
|
20240327,105400,55616240,5940,5940,5940,5940,0
|
|
20240327,105300,55616240,5940,5960,5960,5940,196
|
|
20240327,105200,54448940,5960,5960,5960,5960,0
|
|
20240327,105100,54448940,5960,5970,5970,5960,446
|
|
20240327,105000,51790760,5970,5970,5970,5970,20
|
|
20240327,104900,51671360,5980,5980,5980,5980,524
|
|
20240327,104800,48537840,5980,5980,5980,5980,1
|
|
20240327,104700,48531860,6000,5990,6000,5990,14
|
|
20240327,104600,48447970,6000,6000,6000,6000,122
|
|
20240327,104500,47715970,6000,6000,6000,6000,0
|
|
20240327,104400,47715970,6000,6000,6000,6000,170
|
|
20240327,104300,46695970,6070,6070,6070,6070,0
|
|
20240327,104200,46695970,6070,6070,6070,6070,5
|
|
20240327,104100,46665620,6070,6070,6070,6070,2
|
|
20240327,104000,46653480,6070,6070,6070,6070,0
|
|
20240327,103900,46653480,6070,6070,6070,6070,0
|
|
20240327,103800,46653480,6070,6070,6070,6070,0
|
|
20240327,103700,46653480,6070,6070,6070,6070,10
|
|
20240327,103600,46592780,6080,6070,6080,6070,7
|
|
20240327,103500,46550260,6080,6070,6080,6070,4
|
|
20240327,103400,46525950,6070,6070,6070,6070,0
|
|
20240327,103300,46525950,6070,6070,6070,6070,0
|
|
20240327,103200,46525950,6070,6070,6070,6070,0
|
|
20240327,103100,46525950,6070,6070,6070,6070,0
|
|
20240327,103000,46525950,6070,6070,6070,6070,7
|
|
20240327,102900,46483460,5980,5980,5980,5980,0
|
|
20240327,102800,46483460,5980,5980,5980,5980,2
|
|
20240327,102700,46471500,6080,6080,6080,6080,0
|
|
20240327,102600,46471500,6080,6010,6080,6010,500
|
|
20240327,102500,43454180,5930,5930,5930,5930,0
|
|
20240327,102400,43454180,5930,5930,5930,5930,0
|
|
20240327,102300,43454180,5930,5930,5930,5930,43
|
|
20240327,102200,43199190,5930,5930,5930,5930,0
|
|
20240327,102100,43199190,5930,5960,5960,5930,337
|
|
20240327,102000,41195650,5960,5960,5960,5960,48
|
|
20240327,101900,40909570,5960,5960,5960,5960,0
|
|
20240327,101800,40909570,5960,5960,5960,5960,1
|
|
20240327,101700,40903610,5960,5960,5960,5960,66
|
|
20240327,101600,40510250,5960,5960,5960,5960,34
|
|
20240327,101500,40307610,5960,5960,5960,5960,4
|
|
20240327,101400,40283770,5960,5960,5960,5960,141
|
|
20240327,101300,39443410,5960,5960,5960,5960,100
|
|
20240327,101200,38847410,5960,5960,5960,5960,0
|
|
20240327,101100,38847410,5960,5970,5970,5960,58
|
|
20240327,101000,38501230,5960,5960,5960,5960,0
|
|
20240327,100900,38501230,5960,5960,5960,5960,0
|
|
20240327,100800,38501230,5960,5970,5970,5960,277
|
|
20240327,100700,36850050,5980,5980,5980,5980,158
|
|
20240327,100600,35905210,5970,5970,5970,5970,0
|
|
20240327,100500,35905210,5970,6000,6000,5970,228
|
|
20240327,100400,34541630,6040,6040,6040,6040,11
|
|
20240327,100300,34475190,6040,6040,6040,6040,0
|
|
20240327,100200,34475190,6040,6040,6040,6040,0
|
|
20240327,100100,34475190,6040,6040,6040,6040,0
|
|
20240327,100000,34475190,6040,6000,6040,6000,237
|
|
20240327,095900,33053110,6000,6000,6000,5980,39
|
|
20240327,095800,32819430,6000,6000,6000,6000,5
|
|
20240327,095700,32789430,6000,6000,6000,6000,60
|
|
20240327,095600,32429430,6000,6000,6000,6000,0
|
|
20240327,095500,32429430,6000,6000,6000,6000,30
|
|
20240327,095400,32249430,6000,6000,6000,6000,0
|
|
20240327,095300,32249430,6000,6000,6000,6000,5
|
|
20240327,095200,32219430,6000,6000,6000,6000,2
|
|
20240327,095100,32207430,6000,6000,6000,6000,2
|
|
20240327,095000,32195430,6000,6000,6000,6000,204
|
|
20240327,094900,30971430,5980,5980,5980,5980,30
|
|
20240327,094800,30792030,6000,6000,6000,6000,2
|
|
20240327,094700,30780030,5990,6000,6000,5990,26
|
|
20240327,094600,30624250,5980,5980,5980,5980,2
|
|
20240327,094500,30612290,6000,6000,6000,6000,0
|
|
20240327,094400,30612290,6000,6000,6000,6000,0
|
|
20240327,094300,30612290,6000,6000,6000,6000,0
|
|
20240327,094200,30612290,6000,6000,6000,6000,2
|
|
20240327,094100,30600290,5990,5990,5990,5990,7
|
|
20240327,094000,30558360,6000,6000,6000,6000,4
|
|
20240327,093900,30534360,5990,5990,5990,5990,2
|
|
20240327,093800,30522380,6000,6000,6010,5990,39
|
|
20240327,093700,30288500,6010,6010,6010,6010,5
|
|
20240327,093600,30258450,5990,5990,5990,5990,5
|
|
20240327,093500,30228500,5980,5980,5980,5980,24
|
|
20240327,093400,30084980,5980,6000,6000,5980,141
|
|
20240327,093300,29241140,6010,6010,6010,6010,6
|
|
20240327,093200,29205080,6040,6020,6040,6010,49
|
|
20240327,093100,28910260,6050,6050,6050,6050,0
|
|
20240327,093000,28910260,6050,6010,6050,6010,612
|
|
20240327,092900,25208140,6060,6060,6060,5960,667
|
|
20240327,092800,21205900,6080,6080,6080,6080,1642
|
|
20240327,092700,11222540,6080,6080,6080,6070,218
|
|
20240327,092600,9899100,6080,6080,6080,6080,1
|
|
20240327,092500,9893020,6090,6090,6090,6090,1
|
|
20240327,092400,9886930,6050,6090,6090,6050,106
|
|
20240327,092300,9244300,6090,6090,6090,6070,186
|
|
20240327,092200,8112160,6090,6090,6090,6090,3
|
|
20240327,092100,8093890,6100,6100,6100,6100,5
|
|
20240327,092000,8063390,6100,6080,6100,6070,43
|
|
20240327,091900,7802230,6100,6100,6100,6100,2
|
|
20240327,091800,7790030,6110,6110,6110,6110,0
|
|
20240327,091700,7790030,6110,6110,6110,6110,0
|
|
20240327,091600,7790030,6110,6110,6110,6110,13
|
|
20240327,091500,7710600,6110,6090,6110,6090,5
|
|
20240327,091400,7680130,6090,6090,6090,6090,2
|
|
20240327,091300,7667950,6090,6090,6090,6090,29
|
|
20240327,091200,7491340,6090,6090,6090,6090,0
|
|
20240327,091100,7491340,6090,6090,6090,6090,5
|
|
20240327,091000,7460890,6090,6090,6090,6090,0
|
|
20240327,090900,7460890,6090,6090,6090,6090,2
|
|
20240327,090800,7448710,6070,6070,6070,6070,488
|
|
20240327,090700,4486550,6070,6070,6070,6070,5
|
|
20240327,090600,4456200,6080,6080,6080,6080,0
|
|
20240327,090500,4456200,6080,6080,6080,6080,0
|
|
20240327,090400,4456200,6080,6090,6090,6080,3
|
|
20240327,090300,4437940,6090,6090,6090,6090,0
|
|
20240327,090200,4437940,6090,6090,6090,6090,0
|
|
20240327,090100,4437940,6090,6070,6090,6070,2
|
|
20240327,090000,4425780,6070,6090,6090,6070,358
|