614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,191100,879689210,5570,5570,5570,5570,9032
|
|
20240327,191000,879689210,5570,5570,5570,5570,0
|
|
20240327,190900,879689210,5570,5570,5570,5570,0
|
|
20240327,190800,879689210,5570,5570,5570,5570,0
|
|
20240327,190700,879689210,5570,5570,5570,5570,0
|
|
20240327,190600,879689210,5570,5570,5570,5570,0
|
|
20240327,190500,879689210,5570,5570,5570,5570,0
|
|
20240327,190400,879689210,5570,5570,5570,5570,0
|
|
20240327,190300,879689210,5570,5570,5570,5570,0
|
|
20240327,190200,879689210,5570,5570,5570,5570,0
|
|
20240327,190100,879689210,5570,5570,5570,5570,0
|
|
20240327,190000,879689210,5570,5570,5570,5570,0
|
|
20240327,185900,879689210,5570,5570,5570,5570,0
|
|
20240327,185800,879689210,5570,5570,5570,5570,0
|
|
20240327,185700,879689210,5570,5570,5570,5570,0
|
|
20240327,185600,879689210,5570,5570,5570,5570,0
|
|
20240327,185500,879689210,5570,5570,5570,5570,0
|
|
20240327,185400,879689210,5570,5570,5570,5570,0
|
|
20240327,185300,879689210,5570,5570,5570,5570,0
|
|
20240327,185200,879689210,5570,5570,5570,5570,0
|
|
20240327,185100,879689210,5570,5570,5570,5570,0
|
|
20240327,185000,879689210,5570,5570,5570,5570,0
|
|
20240327,184900,879689210,5570,5570,5570,5570,0
|
|
20240327,184800,879689210,5570,5570,5570,5570,0
|
|
20240327,184700,879689210,5570,5570,5570,5570,0
|
|
20240327,184600,879689210,5570,5570,5570,5570,0
|
|
20240327,184500,879689210,5570,5570,5570,5570,0
|
|
20240327,184400,879689210,5570,5570,5570,5570,0
|
|
20240327,184300,879689210,5570,5570,5570,5570,0
|
|
20240327,184200,879689210,5570,5570,5570,5570,0
|
|
20240327,184100,879689210,5570,5570,5570,5570,9032
|
|
20240327,184000,879689210,5570,5570,5570,5570,0
|
|
20240327,183900,879689210,5570,5570,5570,5570,0
|
|
20240327,183800,879689210,5570,5570,5570,5570,0
|
|
20240327,183700,879689210,5570,5570,5570,5570,0
|
|
20240327,183600,879689210,5570,5570,5570,5570,0
|
|
20240327,183500,879689210,5570,5570,5570,5570,0
|
|
20240327,183400,879689210,5570,5570,5570,5570,0
|
|
20240327,183300,879689210,5570,5570,5570,5570,0
|
|
20240327,183200,879689210,5570,5570,5570,5570,0
|
|
20240327,183100,879689210,5570,5570,5570,5570,0
|
|
20240327,183000,879689210,5570,5570,5570,5570,0
|
|
20240327,182900,879689210,5570,5570,5570,5570,0
|
|
20240327,182800,879689210,5570,5570,5570,5570,0
|
|
20240327,182700,879689210,5570,5570,5570,5570,0
|
|
20240327,182600,879689210,5570,5570,5570,5570,0
|
|
20240327,182500,879689210,5570,5570,5570,5570,0
|
|
20240327,182400,879689210,5570,5570,5570,5570,0
|
|
20240327,182300,879689210,5570,5570,5570,5570,0
|
|
20240327,182200,879689210,5570,5570,5570,5570,0
|
|
20240327,182100,879689210,5570,5570,5570,5570,0
|
|
20240327,182000,879689210,5570,5570,5570,5570,0
|
|
20240327,181900,879689210,5570,5570,5570,5570,0
|
|
20240327,181800,879689210,5570,5570,5570,5570,0
|
|
20240327,181700,879689210,5570,5570,5570,5570,0
|
|
20240327,181600,879689210,5570,5570,5570,5570,0
|
|
20240327,181500,879689210,5570,5570,5570,5570,0
|
|
20240327,181400,879689210,5570,5570,5570,5570,0
|
|
20240327,181300,879689210,5570,5570,5570,5570,0
|
|
20240327,181200,879689210,5570,5570,5570,5570,0
|
|
20240327,181100,879689210,5570,5570,5570,5570,9032
|
|
20240327,181000,879689210,5570,5570,5570,5570,0
|
|
20240327,180900,879689210,5570,5570,5570,5570,0
|
|
20240327,180800,879689210,5570,5570,5570,5570,0
|
|
20240327,180700,879689210,5570,5570,5570,5570,0
|
|
20240327,180600,879689210,5570,5570,5570,5570,0
|
|
20240327,180500,879689210,5570,5570,5570,5570,0
|
|
20240327,180400,879689210,5570,5570,5570,5570,0
|
|
20240327,180300,879689210,5570,5570,5570,5570,0
|
|
20240327,180200,879689210,5570,5570,5570,5570,0
|
|
20240327,180100,879689210,5570,5570,5570,5570,0
|
|
20240327,180000,879689210,5570,5570,5570,5570,0
|
|
20240327,175900,879689210,5570,5570,5570,5570,0
|
|
20240327,175800,879689210,5570,5570,5570,5570,0
|
|
20240327,175700,879689210,5570,5570,5570,5570,0
|
|
20240327,175600,879689210,5570,5570,5570,5570,0
|
|
20240327,175500,879689210,5570,5570,5570,5570,0
|
|
20240327,175400,879689210,5570,5570,5570,5570,0
|
|
20240327,175300,879689210,5570,5570,5570,5570,0
|
|
20240327,175200,879689210,5570,5570,5570,5570,0
|
|
20240327,175100,879689210,5570,5570,5570,5570,0
|
|
20240327,175000,879689210,5570,5570,5570,5570,0
|
|
20240327,174900,879689210,5570,5570,5570,5570,0
|
|
20240327,174800,879689210,5570,5570,5570,5570,0
|
|
20240327,174700,879689210,5570,5570,5570,5570,0
|
|
20240327,174600,879689210,5570,5570,5570,5570,0
|
|
20240327,174500,879689210,5570,5570,5570,5570,0
|
|
20240327,174400,879689210,5570,5570,5570,5570,0
|
|
20240327,174300,879689210,5570,5570,5570,5570,0
|
|
20240327,174200,879689210,5570,5570,5570,5570,0
|
|
20240327,174100,879689210,5570,5570,5570,5570,9032
|
|
20240327,174000,879689210,5570,5570,5570,5570,0
|
|
20240327,173900,879689210,5570,5570,5570,5570,0
|
|
20240327,173800,879689210,5570,5570,5570,5570,0
|
|
20240327,173700,879689210,5570,5570,5570,5570,0
|
|
20240327,173600,879689210,5570,5570,5570,5570,0
|
|
20240327,173500,879689210,5570,5570,5570,5570,0
|
|
20240327,173400,879689210,5570,5570,5570,5570,0
|
|
20240327,173300,879689210,5570,5570,5570,5570,0
|
|
20240327,173200,879689210,5570,5570,5570,5570,0
|
|
20240327,173100,879689210,5570,5570,5570,5570,0
|
|
20240327,173000,879689210,5570,5570,5570,5570,0
|
|
20240327,172900,879689210,5570,5570,5570,5570,0
|
|
20240327,172800,879689210,5570,5570,5570,5570,0
|
|
20240327,172700,879689210,5570,5570,5570,5570,0
|
|
20240327,172600,879689210,5570,5570,5570,5570,0
|
|
20240327,172500,879689210,5570,5570,5570,5570,0
|
|
20240327,172400,879689210,5570,5570,5570,5570,0
|
|
20240327,172300,879689210,5570,5570,5570,5570,0
|
|
20240327,172200,879689210,5570,5570,5570,5570,0
|
|
20240327,172100,879689210,5570,5570,5570,5570,0
|
|
20240327,172000,879689210,5570,5570,5570,5570,0
|
|
20240327,171900,879689210,5570,5570,5570,5570,0
|
|
20240327,171800,879689210,5570,5570,5570,5570,0
|
|
20240327,171700,879689210,5570,5570,5570,5570,0
|
|
20240327,171600,879689210,5570,5570,5570,5570,0
|
|
20240327,171500,879689210,5570,5570,5570,5570,0
|
|
20240327,171400,879689210,5570,5570,5570,5570,0
|
|
20240327,171300,879689210,5570,5570,5570,5570,0
|
|
20240327,171200,879689210,5570,5570,5570,5570,0
|
|
20240327,171100,879689210,5570,5570,5570,5570,9032
|
|
20240327,171000,879689210,5570,5570,5570,5570,0
|
|
20240327,170900,879689210,5570,5570,5570,5570,0
|
|
20240327,170800,879689210,5570,5570,5570,5570,0
|
|
20240327,170700,879689210,5570,5570,5570,5570,0
|
|
20240327,170600,879689210,5570,5570,5570,5570,0
|
|
20240327,170500,879689210,5570,5570,5570,5570,0
|
|
20240327,170400,879689210,5570,5570,5570,5570,0
|
|
20240327,170300,879689210,5570,5570,5570,5570,0
|
|
20240327,170200,879689210,5570,5570,5570,5570,0
|
|
20240327,170100,879689210,5570,5570,5570,5570,0
|
|
20240327,170000,879689210,5570,5570,5570,5570,0
|
|
20240327,165900,879689210,5570,5570,5570,5570,0
|
|
20240327,165800,879689210,5570,5570,5570,5570,0
|
|
20240327,165700,879689210,5570,5570,5570,5570,0
|
|
20240327,165600,879689210,5570,5570,5570,5570,0
|
|
20240327,165500,879689210,5570,5570,5570,5570,0
|
|
20240327,165400,879689210,5570,5570,5570,5570,0
|
|
20240327,165300,879689210,5570,5570,5570,5570,0
|
|
20240327,165200,879689210,5570,5570,5570,5570,0
|
|
20240327,165100,879689210,5570,5570,5570,5570,0
|
|
20240327,165000,879689210,5570,5570,5570,5570,0
|
|
20240327,164900,879689210,5570,5570,5570,5570,0
|
|
20240327,164800,879689210,5570,5570,5570,5570,0
|
|
20240327,164700,879689210,5570,5570,5570,5570,0
|
|
20240327,164600,879689210,5570,5570,5570,5570,0
|
|
20240327,164500,879689210,5570,5570,5570,5570,0
|
|
20240327,164400,879689210,5570,5570,5570,5570,0
|
|
20240327,164300,879689210,5570,5570,5570,5570,0
|
|
20240327,164200,879689210,5570,5570,5570,5570,0
|
|
20240327,164100,879689210,5570,5570,5570,5570,9032
|
|
20240327,164000,879689210,5570,5570,5570,5570,0
|
|
20240327,163900,879689210,5570,5570,5570,5570,0
|
|
20240327,163800,879689210,5570,5570,5570,5570,0
|
|
20240327,163700,879689210,5570,5570,5570,5570,0
|
|
20240327,163600,879689210,5570,5570,5570,5570,0
|
|
20240327,163500,879689210,5570,5570,5570,5570,0
|
|
20240327,163400,879689210,5570,5570,5570,5570,0
|
|
20240327,163300,879689210,5570,5570,5570,5570,0
|
|
20240327,163200,879689210,5570,5570,5570,5570,0
|
|
20240327,163100,879689210,5570,5570,5570,5570,0
|
|
20240327,163000,879689210,5570,5570,5570,5570,0
|
|
20240327,162900,879689210,5570,5570,5570,5570,0
|
|
20240327,162800,879689210,5570,5570,5570,5570,0
|
|
20240327,162700,879689210,5570,5570,5570,5570,0
|
|
20240327,162600,879689210,5570,5570,5570,5570,0
|
|
20240327,162500,879689210,5570,5570,5570,5570,0
|
|
20240327,162400,879689210,5570,5570,5570,5570,0
|
|
20240327,162300,879689210,5570,5570,5570,5570,0
|
|
20240327,162200,879689210,5570,5570,5570,5570,0
|
|
20240327,162100,879689210,5570,5570,5570,5570,0
|
|
20240327,162000,879689210,5570,5570,5570,5570,0
|
|
20240327,161900,879689210,5570,5570,5570,5570,0
|
|
20240327,161800,879689210,5570,5570,5570,5570,0
|
|
20240327,161700,879689210,5570,5570,5570,5570,0
|
|
20240327,161600,879689210,5570,5570,5570,5570,0
|
|
20240327,161500,879689210,5570,5570,5570,5570,0
|
|
20240327,161400,879689210,5570,5570,5570,5570,0
|
|
20240327,161300,879689210,5570,5570,5570,5570,0
|
|
20240327,161200,879689210,5570,5570,5570,5570,0
|
|
20240327,161100,879689210,5570,5570,5570,5570,9032
|
|
20240327,161000,879689210,5570,5570,5570,5570,0
|
|
20240327,160900,879689210,5570,5570,5570,5570,0
|
|
20240327,160800,879689210,5570,5570,5570,5570,0
|
|
20240327,160700,879689210,5570,5570,5570,5570,0
|
|
20240327,160600,879689210,5570,5570,5570,5570,0
|
|
20240327,160500,879689210,5570,5570,5570,5570,0
|
|
20240327,160400,879689210,5570,5570,5570,5570,0
|
|
20240327,160300,879689210,5570,5570,5570,5570,0
|
|
20240327,160200,879689210,5570,5570,5570,5570,0
|
|
20240327,160100,879689210,5570,5570,5570,5570,0
|
|
20240327,160000,879689210,5570,5570,5570,5570,0
|
|
20240327,155900,879689210,5570,5570,5570,5570,0
|
|
20240327,155800,879689210,5570,5570,5570,5570,0
|
|
20240327,155700,879689210,5570,5570,5570,5570,0
|
|
20240327,155600,879689210,5570,5570,5570,5570,0
|
|
20240327,155500,879689210,5570,5570,5570,5570,0
|
|
20240327,155400,879689210,5570,5570,5570,5570,0
|
|
20240327,155300,879689210,5570,5570,5570,5570,0
|
|
20240327,155200,879689210,5570,5570,5570,5570,0
|
|
20240327,155100,879689210,5570,5570,5570,5570,0
|
|
20240327,155000,879689210,5570,5570,5570,5570,0
|
|
20240327,154900,879689210,5570,5570,5570,5570,0
|
|
20240327,154800,879689210,5570,5570,5570,5570,0
|
|
20240327,154700,879689210,5570,5570,5570,5570,0
|
|
20240327,154600,879689210,5570,5570,5570,5570,0
|
|
20240327,154500,879689210,5570,5570,5570,5570,0
|
|
20240327,154400,879689210,5570,5570,5570,5570,0
|
|
20240327,154300,879689210,5570,5570,5570,5570,0
|
|
20240327,154200,879689210,5570,5570,5570,5570,0
|
|
20240327,154100,879689210,5570,5570,5570,5570,9032
|
|
20240327,154000,879689210,5570,5570,5570,5570,0
|
|
20240327,153900,879689210,5570,5570,5570,5570,0
|
|
20240327,153800,879689210,5570,5570,5570,5570,0
|
|
20240327,153700,879689210,5570,5570,5570,5570,0
|
|
20240327,153600,879689210,5570,5570,5570,5570,0
|
|
20240327,153500,879689210,5570,5570,5570,5570,0
|
|
20240327,153400,879689210,5570,5570,5570,5570,0
|
|
20240327,153300,879689210,5570,5570,5570,5570,0
|
|
20240327,153200,879689210,5570,5570,5570,5570,0
|
|
20240327,153100,879689210,5570,5570,5570,5570,0
|
|
20240327,153000,879689210,5570,5570,5570,5570,9032
|
|
20240327,152900,829380970,5570,5570,5570,5570,0
|
|
20240327,152800,829380970,5570,5570,5570,5570,0
|
|
20240327,152700,829380970,5570,5570,5570,5570,0
|
|
20240327,152600,829380970,5570,5570,5570,5570,0
|
|
20240327,152500,829380970,5570,5570,5570,5570,0
|
|
20240327,152400,829380970,5570,5570,5570,5570,0
|
|
20240327,152300,829380970,5570,5570,5570,5570,0
|
|
20240327,152200,829380970,5570,5570,5570,5570,0
|
|
20240327,152100,829380970,5570,5570,5570,5570,0
|
|
20240327,152000,829380970,5570,5570,5570,5570,0
|
|
20240327,151900,829380970,5570,5540,5570,5500,2628
|
|
20240327,151800,814874260,5570,5560,5580,5540,280
|
|
20240327,151700,813319130,5550,5520,5550,5510,4698
|
|
20240327,151600,787412820,5520,5530,5530,5520,3258
|
|
20240327,151500,769417940,5530,5550,5550,5510,2385
|
|
20240327,151400,756223570,5540,5570,5600,5540,181
|
|
20240327,151300,755219850,5550,5560,5570,5520,10003
|
|
20240327,151200,699744060,5560,5570,5570,5560,5470
|
|
20240327,151100,669330340,5570,5570,5570,5560,1318
|
|
20240327,151000,661996300,5570,5570,5570,5560,469
|
|
20240327,150900,659385070,5570,5570,5570,5570,1825
|
|
20240327,150800,649219820,5580,5580,5580,5570,2274
|
|
20240327,150700,636551470,5580,5570,5580,5570,1221
|
|
20240327,150600,629738330,5570,5600,5600,5570,1586
|
|
20240327,150500,620896590,5570,5590,5590,5570,8275
|
|
20240327,150400,574719930,5600,5580,5610,5580,72
|
|
20240327,150300,574316970,5580,5600,5620,5580,7152
|
|
20240327,150200,534321440,5600,5610,5610,5600,2010
|
|
20240327,150100,523065340,5610,5610,5610,5610,5
|
|
20240327,150000,523037290,5610,5620,5620,5610,2062
|
|
20240327,145900,511469430,5620,5620,5620,5620,4
|
|
20240327,145800,511446950,5620,5620,5620,5620,37
|
|
20240327,145700,511239010,5620,5620,5620,5620,193
|
|
20240327,145600,510154350,5620,5620,5620,5620,4
|
|
20240327,145500,510131870,5620,5620,5620,5610,994
|
|
20240327,145400,504555170,5620,5630,5630,5620,18
|
|
20240327,145300,504453860,5630,5630,5630,5630,3
|
|
20240327,145200,504436970,5630,5630,5630,5630,300
|
|
20240327,145100,502747970,5630,5630,5630,5630,0
|
|
20240327,145000,502747970,5630,5630,5630,5620,13
|
|
20240327,144900,502674800,5620,5620,5620,5620,679
|
|
20240327,144800,498858820,5620,5620,5620,5620,322
|
|
20240327,144700,497049180,5630,5630,5630,5630,0
|
|
20240327,144600,497049180,5630,5630,5630,5630,305
|
|
20240327,144500,495332030,5630,5630,5630,5630,21
|
|
20240327,144400,495213800,5610,5610,5610,5610,367
|
|
20240327,144300,493154930,5610,5610,5610,5610,5
|
|
20240327,144200,493126880,5610,5610,5610,5610,131
|
|
20240327,144100,492391970,5630,5630,5630,5630,1
|
|
20240327,144000,492386340,5600,5620,5620,5600,2563
|
|
20240327,143900,478017590,5620,5620,5620,5620,20
|
|
20240327,143800,477905190,5630,5630,5630,5630,145
|
|
20240327,143700,477088840,5640,5640,5640,5640,0
|
|
20240327,143600,477088840,5640,5640,5640,5640,1
|
|
20240327,143500,477083200,5640,5640,5640,5640,5
|
|
20240327,143400,477055000,5640,5640,5640,5640,0
|
|
20240327,143300,477055000,5640,5640,5640,5640,17
|
|
20240327,143200,476959120,5610,5610,5610,5610,0
|
|
20240327,143100,476959120,5610,5620,5660,5600,9518
|
|
20240327,143000,423552930,5620,5630,5630,5620,3530
|
|
20240327,142900,403704240,5640,5640,5640,5640,0
|
|
20240327,142800,403704240,5640,5640,5640,5640,0
|
|
20240327,142700,403704240,5640,5640,5640,5640,0
|
|
20240327,142600,403704240,5640,5640,5640,5640,3
|
|
20240327,142500,403687320,5660,5660,5660,5660,0
|
|
20240327,142400,403687320,5660,5660,5660,5660,100
|
|
20240327,142300,403121320,5660,5660,5660,5660,0
|
|
20240327,142200,403121320,5660,5630,5660,5620,1229
|
|
20240327,142100,396198370,5630,5630,5630,5630,975
|
|
20240327,142000,390709120,5640,5640,5640,5640,0
|
|
20240327,141900,390709120,5640,5640,5640,5640,0
|
|
20240327,141800,390709120,5640,5640,5640,5640,4
|
|
20240327,141700,390686560,5640,5640,5640,5640,20
|
|
20240327,141600,390573760,5640,5640,5640,5640,0
|
|
20240327,141500,390573760,5640,5640,5640,5640,30
|
|
20240327,141400,390404560,5640,5640,5640,5640,0
|
|
20240327,141300,390404560,5640,5640,5640,5640,468
|
|
20240327,141200,387765040,5640,5640,5640,5640,220
|
|
20240327,141100,386524240,5640,5640,5640,5640,2
|
|
20240327,141000,386512960,5630,5640,5640,5630,47
|
|
20240327,140900,386248080,5640,5640,5640,5640,124
|
|
20240327,140800,385548720,5640,5640,5640,5640,371
|
|
20240327,140700,383456280,5650,5650,5650,5650,1
|
|
20240327,140600,383450630,5640,5640,5640,5640,0
|
|
20240327,140500,383450630,5640,5640,5640,5640,0
|
|
20240327,140400,383450630,5640,5640,5640,5640,225
|
|
20240327,140300,382181630,5640,5650,5650,5640,40
|
|
20240327,140200,381955650,5660,5660,5660,5660,2
|
|
20240327,140100,381944330,5660,5660,5660,5660,2
|
|
20240327,140000,381933010,5670,5670,5670,5670,10
|
|
20240327,135900,381876310,5670,5660,5670,5660,235
|
|
20240327,135800,380544380,5660,5660,5660,5660,0
|
|
20240327,135700,380544380,5660,5660,5660,5660,0
|
|
20240327,135600,380544380,5660,5660,5660,5660,0
|
|
20240327,135500,380544380,5660,5660,5660,5660,185
|
|
20240327,135400,379497280,5660,5660,5660,5660,55
|
|
20240327,135300,379185980,5650,5650,5650,5650,314
|
|
20240327,135200,377411880,5660,5660,5660,5660,456
|
|
20240327,135100,374830920,5660,5660,5660,5660,311
|
|
20240327,135000,373070660,5660,5660,5660,5660,494
|
|
20240327,134900,370274620,5660,5660,5660,5660,0
|
|
20240327,134800,370274620,5660,5660,5660,5660,48
|
|
20240327,134700,370002940,5650,5650,5650,5650,250
|
|
20240327,134600,368590440,5650,5650,5650,5650,54
|
|
20240327,134500,368285340,5650,5650,5650,5650,26
|
|
20240327,134400,368138440,5640,5640,5640,5640,0
|
|
20240327,134300,368138440,5640,5640,5640,5640,0
|
|
20240327,134200,368138440,5640,5640,5640,5640,11
|
|
20240327,134100,368076400,5640,5640,5640,5640,0
|
|
20240327,134000,368076400,5640,5640,5640,5640,27
|
|
20240327,133900,367924120,5640,5640,5640,5640,0
|
|
20240327,133800,367924120,5640,5640,5640,5640,865
|
|
20240327,133700,363045520,5650,5650,5650,5650,0
|
|
20240327,133600,363045520,5650,5650,5650,5640,1237
|
|
20240327,133500,356066470,5650,5650,5650,5650,0
|
|
20240327,133400,356066470,5650,5650,5650,5650,0
|
|
20240327,133300,356066470,5650,5650,5650,5650,0
|
|
20240327,133200,356066470,5650,5650,5650,5650,1
|
|
20240327,133100,356060820,5670,5670,5670,5670,0
|
|
20240327,133000,356060820,5670,5650,5670,5640,120
|
|
20240327,132900,355382700,5630,5630,5630,5630,0
|
|
20240327,132800,355382700,5630,5630,5630,5630,0
|
|
20240327,132700,355382700,5630,5630,5630,5630,0
|
|
20240327,132600,355382700,5630,5660,5660,5630,500
|
|
20240327,132500,352566940,5670,5670,5670,5670,0
|
|
20240327,132400,352566940,5670,5670,5670,5670,50
|
|
20240327,132300,352283440,5670,5670,5670,5670,50
|
|
20240327,132200,351999940,5670,5670,5670,5670,0
|
|
20240327,132100,351999940,5670,5670,5670,5670,0
|
|
20240327,132000,351999940,5670,5670,5670,5670,7
|
|
20240327,131900,351960250,5670,5660,5670,5660,916
|
|
20240327,131800,346775660,5650,5650,5650,5650,0
|
|
20240327,131700,346775660,5650,5650,5650,5650,0
|
|
20240327,131600,346775660,5650,5630,5650,5620,462
|
|
20240327,131500,344168330,5620,5620,5620,5620,0
|
|
20240327,131400,344168330,5620,5620,5620,5620,1000
|
|
20240327,131300,338548330,5620,5620,5620,5620,0
|
|
20240327,131200,338548330,5620,5620,5620,5620,0
|
|
20240327,131100,338548330,5620,5640,5640,5620,1558
|
|
20240327,131000,329761600,5640,5640,5640,5640,0
|
|
20240327,130900,329761600,5640,5640,5640,5640,5
|
|
20240327,130800,329733400,5640,5620,5640,5620,204
|
|
20240327,130700,328582920,5620,5620,5620,5620,9
|
|
20240327,130600,328532340,5620,5630,5630,5620,1384
|
|
20240327,130500,320753150,5630,5630,5630,5630,0
|
|
20240327,130400,320753150,5630,5630,5630,5630,0
|
|
20240327,130300,320753150,5630,5630,5630,5630,0
|
|
20240327,130200,320753150,5630,5630,5630,5630,105
|
|
20240327,130100,320162000,5630,5630,5630,5630,0
|
|
20240327,130000,320162000,5630,5630,5630,5630,341
|
|
20240327,125900,318242170,5630,5630,5630,5630,8
|
|
20240327,125800,318197130,5630,5640,5640,5630,101
|
|
20240327,125700,317628490,5640,5640,5640,5640,19
|
|
20240327,125600,317521330,5640,5640,5640,5640,0
|
|
20240327,125500,317521330,5640,5640,5640,5640,18
|
|
20240327,125400,317419810,5640,5640,5640,5640,0
|
|
20240327,125300,317419810,5640,5640,5640,5640,700
|
|
20240327,125200,313471810,5620,5630,5630,5620,250
|
|
20240327,125100,312065630,5620,5620,5620,5620,0
|
|
20240327,125000,312065630,5620,5630,5630,5620,200
|
|
20240327,124900,310941430,5660,5630,5660,5620,647
|
|
20240327,124800,307302880,5630,5640,5640,5630,523
|
|
20240327,124700,304358160,5630,5630,5630,5630,2801
|
|
20240327,124600,288588530,5660,5660,5660,5660,0
|
|
20240327,124500,288588530,5660,5660,5660,5660,10
|
|
20240327,124400,288531930,5640,5640,5640,5640,100
|
|
20240327,124300,287967930,5640,5640,5640,5640,11
|
|
20240327,124200,287905890,5640,5640,5640,5640,0
|
|
20240327,124100,287905890,5640,5640,5640,5640,0
|
|
20240327,124000,287905890,5640,5650,5650,5640,2297
|
|
20240327,123900,274949800,5650,5650,5650,5650,30
|
|
20240327,123800,274780300,5650,5650,5650,5650,64
|
|
20240327,123700,274418700,5650,5650,5650,5650,224
|
|
20240327,123600,273153100,5670,5650,5670,5650,514
|
|
20240327,123500,270248820,5660,5660,5660,5660,0
|
|
20240327,123400,270248820,5660,5660,5660,5660,0
|
|
20240327,123300,270248820,5660,5650,5660,5650,563
|
|
20240327,123200,267067560,5650,5660,5660,5650,354
|
|
20240327,123100,265067450,5650,5650,5650,5650,70
|
|
20240327,123000,264671950,5670,5670,5670,5670,0
|
|
20240327,122900,264671950,5670,5670,5670,5670,0
|
|
20240327,122800,264671950,5670,5670,5670,5670,80
|
|
20240327,122700,264218350,5670,5660,5670,5660,11
|
|
20240327,122600,264156080,5670,5670,5670,5670,0
|
|
20240327,122500,264156080,5670,5670,5670,5650,61
|
|
20240327,122400,263811370,5650,5650,5650,5650,10
|
|
20240327,122300,263754870,5650,5670,5670,5650,31
|
|
20240327,122200,263579700,5670,5670,5670,5670,0
|
|
20240327,122100,263579700,5670,5670,5670,5670,0
|
|
20240327,122000,263579700,5670,5670,5670,5670,0
|
|
20240327,121900,263579700,5670,5670,5670,5670,0
|
|
20240327,121800,263579700,5670,5670,5670,5670,0
|
|
20240327,121700,263579700,5670,5670,5670,5670,0
|
|
20240327,121600,263579700,5670,5670,5670,5670,0
|
|
20240327,121500,263579700,5670,5670,5670,5650,5
|
|
20240327,121400,263551410,5670,5670,5670,5670,0
|
|
20240327,121300,263551410,5670,5670,5670,5670,100
|
|
20240327,121200,262984410,5680,5680,5680,5680,0
|
|
20240327,121100,262984410,5680,5680,5680,5680,0
|
|
20240327,121000,262984410,5680,5650,5680,5650,10
|
|
20240327,120900,262927880,5640,5650,5650,5640,215
|
|
20240327,120800,261713650,5650,5660,5660,5650,220
|
|
20240327,120700,260470500,5670,5670,5670,5670,0
|
|
20240327,120600,260470500,5670,5670,5670,5670,0
|
|
20240327,120500,260470500,5670,5670,5670,5670,0
|
|
20240327,120400,260470500,5670,5670,5670,5670,0
|
|
20240327,120300,260470500,5670,5670,5670,5670,79
|
|
20240327,120200,260022570,5670,5670,5670,5670,1
|
|
20240327,120100,260016900,5670,5670,5670,5670,1512
|
|
20240327,120000,251443860,5670,5660,5670,5660,17
|
|
20240327,115900,251347630,5670,5670,5670,5670,0
|
|
20240327,115800,251347630,5670,5670,5670,5670,0
|
|
20240327,115700,251347630,5670,5670,5670,5670,0
|
|
20240327,115600,251347630,5670,5670,5670,5670,0
|
|
20240327,115500,251347630,5670,5670,5670,5670,0
|
|
20240327,115400,251347630,5670,5670,5670,5670,1
|
|
20240327,115300,251341960,5640,5640,5640,5640,11
|
|
20240327,115200,251279920,5640,5640,5640,5640,0
|
|
20240327,115100,251279920,5640,5670,5670,5640,20
|
|
20240327,115000,251167030,5670,5670,5670,5670,0
|
|
20240327,114900,251167030,5670,5640,5670,5640,11
|
|
20240327,114800,251104960,5670,5670,5670,5670,0
|
|
20240327,114700,251104960,5670,5670,5670,5670,0
|
|
20240327,114600,251104960,5670,5670,5670,5670,0
|
|
20240327,114500,251104960,5670,5640,5670,5640,201
|
|
20240327,114400,249971290,5670,5670,5670,5670,1
|
|
20240327,114300,249965620,5630,5640,5640,5630,297
|
|
20240327,114200,248292350,5640,5640,5640,5640,7
|
|
20240327,114100,248252870,5640,5650,5650,5640,1925
|
|
20240327,114000,237390210,5650,5660,5660,5650,300
|
|
20240327,113900,235695120,5670,5670,5670,5670,0
|
|
20240327,113800,235695120,5670,5670,5670,5670,431
|
|
20240327,113700,233251350,5670,5670,5670,5670,34
|
|
20240327,113600,233058570,5670,5670,5670,5670,0
|
|
20240327,113500,233058570,5670,5670,5670,5670,1
|
|
20240327,113400,233052900,5660,5660,5660,5660,1
|
|
20240327,113300,233047240,5670,5670,5670,5670,0
|
|
20240327,113200,233047240,5670,5670,5670,5670,0
|
|
20240327,113100,233047240,5670,5670,5670,5670,0
|
|
20240327,113000,233047240,5670,5670,5670,5670,0
|
|
20240327,112900,233047240,5670,5670,5670,5670,0
|
|
20240327,112800,233047240,5670,5670,5670,5670,80
|
|
20240327,112700,232593640,5650,5650,5650,5650,159
|
|
20240327,112600,231695290,5640,5640,5640,5640,0
|
|
20240327,112500,231695290,5640,5650,5650,5640,705
|
|
20240327,112400,227718950,5650,5650,5650,5650,486
|
|
20240327,112300,224973050,5670,5670,5670,5670,10
|
|
20240327,112200,224916350,5670,5670,5670,5670,10
|
|
20240327,112100,224859650,5670,5670,5670,5670,0
|
|
20240327,112000,224859650,5670,5670,5670,5670,1
|
|
20240327,111900,224853980,5650,5650,5650,5650,0
|
|
20240327,111800,224853980,5650,5650,5650,5650,0
|
|
20240327,111700,224853980,5650,5650,5650,5650,66
|
|
20240327,111600,224481080,5650,5660,5660,5650,449
|
|
20240327,111500,221944030,5650,5650,5650,5650,0
|
|
20240327,111400,221944030,5650,5650,5650,5650,10
|
|
20240327,111300,221887530,5650,5660,5660,5650,60
|
|
20240327,111200,221548520,5660,5660,5660,5660,100
|
|
20240327,111100,220982520,5650,5650,5650,5650,2
|
|
20240327,111000,220971220,5650,5650,5650,5650,598
|
|
20240327,110900,217592520,5650,5650,5650,5650,14
|
|
20240327,110800,217513420,5650,5670,5670,5650,384
|
|
20240327,110700,215339910,5670,5670,5670,5670,15
|
|
20240327,110600,215254860,5670,5670,5670,5670,500
|
|
20240327,110500,212419860,5650,5650,5650,5650,99
|
|
20240327,110400,211860510,5650,5660,5660,5650,650
|
|
20240327,110300,208187970,5670,5660,5670,5660,191
|
|
20240327,110200,207105660,5660,5660,5660,5660,50
|
|
20240327,110100,206822660,5680,5660,5680,5650,2497
|
|
20240327,110000,192698250,5660,5660,5660,5660,4
|
|
20240327,105900,192675610,5660,5660,5660,5660,0
|
|
20240327,105800,192675610,5660,5670,5670,5660,78
|
|
20240327,105700,192233750,5670,5670,5670,5670,0
|
|
20240327,105600,192233750,5670,5670,5670,5670,600
|
|
20240327,105500,188831750,5670,5680,5680,5670,242
|
|
20240327,105400,187457240,5670,5660,5670,5660,1841
|
|
20240327,105300,177037170,5660,5680,5680,5660,3560
|
|
20240327,105200,156834810,5690,5700,5700,5690,101
|
|
20240327,105100,156260110,5700,5700,5700,5700,10
|
|
20240327,105000,156203110,5700,5690,5700,5680,832
|
|
20240327,104900,151475870,5690,5690,5690,5690,10
|
|
20240327,104800,151418970,5690,5690,5690,5690,1
|
|
20240327,104700,151413280,5690,5690,5690,5690,640
|
|
20240327,104600,147771680,5700,5700,5700,5700,0
|
|
20240327,104500,147771680,5700,5700,5700,5700,293
|
|
20240327,104400,146101580,5700,5700,5700,5700,0
|
|
20240327,104300,146101580,5700,5700,5700,5700,5
|
|
20240327,104200,146073080,5730,5720,5730,5720,155
|
|
20240327,104100,145185930,5730,5730,5730,5730,0
|
|
20240327,104000,145185930,5730,5730,5730,5730,0
|
|
20240327,103900,145185930,5730,5730,5730,5730,0
|
|
20240327,103800,145185930,5730,5730,5730,5730,1
|
|
20240327,103700,145180200,5690,5690,5690,5690,0
|
|
20240327,103600,145180200,5690,5690,5690,5690,0
|
|
20240327,103500,145180200,5690,5700,5700,5690,1835
|
|
20240327,103400,134731860,5700,5690,5700,5690,521
|
|
20240327,103300,131764260,5700,5710,5710,5700,789
|
|
20240327,103200,127265960,5700,5700,5700,5700,159
|
|
20240327,103100,126359660,5700,5710,5710,5700,60
|
|
20240327,103000,126017560,5710,5710,5710,5710,555
|
|
20240327,102900,122848510,5720,5720,5720,5720,514
|
|
20240327,102800,119908430,5720,5720,5720,5720,48
|
|
20240327,102700,119633870,5710,5710,5710,5710,10
|
|
20240327,102600,119576770,5700,5700,5700,5700,0
|
|
20240327,102500,119576770,5700,5700,5700,5700,59
|
|
20240327,102400,119240470,5700,5700,5700,5700,0
|
|
20240327,102300,119240470,5700,5700,5700,5700,0
|
|
20240327,102200,119240470,5700,5710,5710,5700,667
|
|
20240327,102100,115438560,5710,5710,5710,5710,0
|
|
20240327,102000,115438560,5710,5710,5710,5710,131
|
|
20240327,101900,114690550,5710,5710,5710,5710,169
|
|
20240327,101800,113725560,5710,5710,5710,5710,80
|
|
20240327,101700,113268760,5700,5730,5730,5700,100
|
|
20240327,101600,112698700,5700,5700,5700,5700,0
|
|
20240327,101500,112698700,5700,5700,5700,5700,0
|
|
20240327,101400,112698700,5700,5700,5700,5700,350
|
|
20240327,101300,110703700,5700,5720,5720,5700,2590
|
|
20240327,101200,95929790,5710,5710,5710,5710,1161
|
|
20240327,101100,89300480,5740,5740,5740,5740,100
|
|
20240327,101000,88726480,5740,5710,5740,5710,384
|
|
20240327,100900,86532280,5720,5730,5730,5720,295
|
|
20240327,100800,84843870,5730,5730,5730,5730,1
|
|
20240327,100700,84838140,5730,5730,5730,5730,1
|
|
20240327,100600,84832410,5740,5740,5740,5740,75
|
|
20240327,100500,84401910,5740,5740,5740,5740,120
|
|
20240327,100400,83713110,5740,5720,5740,5720,171
|
|
20240327,100300,82734970,5720,5730,5730,5720,126
|
|
20240327,100200,82014150,5740,5740,5740,5740,1
|
|
20240327,100100,82008410,5740,5740,5740,5740,0
|
|
20240327,100000,82008410,5740,5740,5740,5740,0
|
|
20240327,095900,82008410,5740,5740,5740,5740,3
|
|
20240327,095800,81991190,5720,5740,5740,5720,758
|
|
20240327,095700,77654490,5740,5740,5740,5740,8
|
|
20240327,095600,77608570,5740,5740,5740,5740,4
|
|
20240327,095500,77585610,5730,5730,5730,5730,0
|
|
20240327,095400,77585610,5730,5730,5730,5730,17
|
|
20240327,095300,77488200,5740,5740,5740,5720,5
|
|
20240327,095200,77459520,5730,5730,5730,5730,0
|
|
20240327,095100,77459520,5730,5730,5730,5730,350
|
|
20240327,095000,75454020,5730,5730,5730,5730,110
|
|
20240327,094900,74823720,5730,5730,5730,5730,0
|
|
20240327,094800,74823720,5730,5730,5730,5730,0
|
|
20240327,094700,74823720,5730,5730,5730,5730,80
|
|
20240327,094600,74365320,5730,5730,5730,5730,0
|
|
20240327,094500,74365320,5730,5730,5730,5730,170
|
|
20240327,094400,73391220,5730,5730,5730,5730,0
|
|
20240327,094300,73391220,5730,5730,5730,5730,300
|
|
20240327,094200,71672220,5730,5730,5730,5720,450
|
|
20240327,094100,69095130,5730,5730,5730,5730,300
|
|
20240327,094000,67376130,5730,5730,5730,5730,60
|
|
20240327,093900,67032330,5750,5750,5750,5750,17
|
|
20240327,093800,66934580,5750,5750,5750,5750,115
|
|
20240327,093700,66273330,5740,5740,5740,5740,0
|
|
20240327,093600,66273330,5740,5740,5740,5740,0
|
|
20240327,093500,66273330,5740,5730,5740,5730,13
|
|
20240327,093400,66198730,5720,5720,5720,5720,74
|
|
20240327,093300,65775450,5720,5720,5720,5720,2
|
|
20240327,093200,65764010,5720,5720,5720,5720,0
|
|
20240327,093100,65764010,5720,5730,5730,5720,1011
|
|
20240327,093000,59974090,5730,5730,5730,5730,702
|
|
20240327,092900,55951630,5730,5730,5730,5730,0
|
|
20240327,092800,55951630,5730,5730,5730,5730,54
|
|
20240327,092700,55642210,5730,5730,5730,5730,10
|
|
20240327,092600,55584910,5740,5750,5750,5740,25
|
|
20240327,092500,55441260,5750,5720,5750,5720,334
|
|
20240327,092400,53530690,5720,5750,5750,5720,703
|
|
20240327,092300,49498690,5750,5750,5750,5750,331
|
|
20240327,092200,47595440,5760,5760,5760,5760,7
|
|
20240327,092100,47555120,5720,5720,5720,5720,89
|
|
20240327,092000,47046040,5710,5760,5760,5710,1062
|
|
20240327,091900,40977890,5770,5770,5770,5770,0
|
|
20240327,091800,40977890,5770,5770,5770,5770,0
|
|
20240327,091700,40977890,5770,5750,5770,5750,861
|
|
20240327,091600,36016850,5750,5750,5750,5750,17
|
|
20240327,091500,35919100,5750,5750,5750,5750,0
|
|
20240327,091400,35919100,5750,5750,5750,5750,5
|
|
20240327,091300,35890350,5750,5730,5750,5720,180
|
|
20240327,091200,34858630,5730,5720,5730,5720,229
|
|
20240327,091100,33547750,5700,5700,5700,5700,14
|
|
20240327,091000,33467950,5700,5710,5710,5700,100
|
|
20240327,090900,32897850,5700,5710,5710,5700,1000
|
|
20240327,090800,27191640,5730,5770,5770,5700,3083
|
|
20240327,090700,9572140,5750,5760,5760,5750,87
|
|
20240327,090600,9071720,5770,5770,5770,5770,0
|
|
20240327,090500,9071720,5770,5770,5770,5770,101
|
|
20240327,090400,8488950,5730,5740,5740,5730,554
|
|
20240327,090300,5313120,5740,5740,5740,5730,305
|
|
20240327,090200,3563430,5740,5740,5740,5740,51
|
|
20240327,090100,3270690,5780,5780,5780,5780,0
|
|
20240327,090000,3270690,5780,5750,5780,5740,569
|