700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,203700,161374130,5140,5140,5140,5140,769
|
|
20240327,203600,161374130,5140,5140,5140,5140,0
|
|
20240327,203500,161374130,5140,5140,5140,5140,0
|
|
20240327,203400,161374130,5140,5140,5140,5140,0
|
|
20240327,203300,161374130,5140,5140,5140,5140,0
|
|
20240327,203200,161374130,5140,5140,5140,5140,0
|
|
20240327,203100,161374130,5140,5140,5140,5140,0
|
|
20240327,203000,161374130,5140,5140,5140,5140,0
|
|
20240327,202900,161374130,5140,5140,5140,5140,0
|
|
20240327,202800,161374130,5140,5140,5140,5140,0
|
|
20240327,202700,161374130,5140,5140,5140,5140,0
|
|
20240327,202600,161374130,5140,5140,5140,5140,0
|
|
20240327,202500,161374130,5140,5140,5140,5140,0
|
|
20240327,202400,161374130,5140,5140,5140,5140,0
|
|
20240327,202300,161374130,5140,5140,5140,5140,0
|
|
20240327,202200,161374130,5140,5140,5140,5140,0
|
|
20240327,202100,161374130,5140,5140,5140,5140,0
|
|
20240327,202000,161374130,5140,5140,5140,5140,0
|
|
20240327,201900,161374130,5140,5140,5140,5140,0
|
|
20240327,201800,161374130,5140,5140,5140,5140,0
|
|
20240327,201700,161374130,5140,5140,5140,5140,0
|
|
20240327,201600,161374130,5140,5140,5140,5140,0
|
|
20240327,201500,161374130,5140,5140,5140,5140,0
|
|
20240327,201400,161374130,5140,5140,5140,5140,0
|
|
20240327,201300,161374130,5140,5140,5140,5140,0
|
|
20240327,201200,161374130,5140,5140,5140,5140,0
|
|
20240327,201100,161374130,5140,5140,5140,5140,0
|
|
20240327,201000,161374130,5140,5140,5140,5140,0
|
|
20240327,200900,161374130,5140,5140,5140,5140,0
|
|
20240327,200800,161374130,5140,5140,5140,5140,0
|
|
20240327,200700,161374130,5140,5140,5140,5140,769
|
|
20240327,200600,161374130,5140,5140,5140,5140,0
|
|
20240327,200500,161374130,5140,5140,5140,5140,0
|
|
20240327,200400,161374130,5140,5140,5140,5140,0
|
|
20240327,200300,161374130,5140,5140,5140,5140,0
|
|
20240327,200200,161374130,5140,5140,5140,5140,0
|
|
20240327,200100,161374130,5140,5140,5140,5140,0
|
|
20240327,200000,161374130,5140,5140,5140,5140,0
|
|
20240327,195900,161374130,5140,5140,5140,5140,0
|
|
20240327,195800,161374130,5140,5140,5140,5140,0
|
|
20240327,195700,161374130,5140,5140,5140,5140,0
|
|
20240327,195600,161374130,5140,5140,5140,5140,0
|
|
20240327,195500,161374130,5140,5140,5140,5140,0
|
|
20240327,195400,161374130,5140,5140,5140,5140,0
|
|
20240327,195300,161374130,5140,5140,5140,5140,0
|
|
20240327,195200,161374130,5140,5140,5140,5140,0
|
|
20240327,195100,161374130,5140,5140,5140,5140,0
|
|
20240327,195000,161374130,5140,5140,5140,5140,0
|
|
20240327,194900,161374130,5140,5140,5140,5140,0
|
|
20240327,194800,161374130,5140,5140,5140,5140,0
|
|
20240327,194700,161374130,5140,5140,5140,5140,0
|
|
20240327,194600,161374130,5140,5140,5140,5140,0
|
|
20240327,194500,161374130,5140,5140,5140,5140,0
|
|
20240327,194400,161374130,5140,5140,5140,5140,0
|
|
20240327,194300,161374130,5140,5140,5140,5140,0
|
|
20240327,194200,161374130,5140,5140,5140,5140,0
|
|
20240327,194100,161374130,5140,5140,5140,5140,0
|
|
20240327,194000,161374130,5140,5140,5140,5140,0
|
|
20240327,193900,161374130,5140,5140,5140,5140,0
|
|
20240327,193800,161374130,5140,5140,5140,5140,0
|
|
20240327,193700,161374130,5140,5140,5140,5140,769
|
|
20240327,193600,161374130,5140,5140,5140,5140,0
|
|
20240327,193500,161374130,5140,5140,5140,5140,0
|
|
20240327,193400,161374130,5140,5140,5140,5140,0
|
|
20240327,193300,161374130,5140,5140,5140,5140,0
|
|
20240327,193200,161374130,5140,5140,5140,5140,0
|
|
20240327,193100,161374130,5140,5140,5140,5140,0
|
|
20240327,193000,161374130,5140,5140,5140,5140,0
|
|
20240327,192900,161374130,5140,5140,5140,5140,0
|
|
20240327,192800,161374130,5140,5140,5140,5140,0
|
|
20240327,192700,161374130,5140,5140,5140,5140,0
|
|
20240327,192600,161374130,5140,5140,5140,5140,0
|
|
20240327,192500,161374130,5140,5140,5140,5140,0
|
|
20240327,192400,161374130,5140,5140,5140,5140,0
|
|
20240327,192300,161374130,5140,5140,5140,5140,0
|
|
20240327,192200,161374130,5140,5140,5140,5140,0
|
|
20240327,192100,161374130,5140,5140,5140,5140,0
|
|
20240327,192000,161374130,5140,5140,5140,5140,0
|
|
20240327,191900,161374130,5140,5140,5140,5140,0
|
|
20240327,191800,161374130,5140,5140,5140,5140,0
|
|
20240327,191700,161374130,5140,5140,5140,5140,0
|
|
20240327,191600,161374130,5140,5140,5140,5140,0
|
|
20240327,191500,161374130,5140,5140,5140,5140,0
|
|
20240327,191400,161374130,5140,5140,5140,5140,0
|
|
20240327,191300,161374130,5140,5140,5140,5140,0
|
|
20240327,191200,161374130,5140,5140,5140,5140,0
|
|
20240327,191100,161374130,5140,5140,5140,5140,0
|
|
20240327,191000,161374130,5140,5140,5140,5140,0
|
|
20240327,190900,161374130,5140,5140,5140,5140,0
|
|
20240327,190800,161374130,5140,5140,5140,5140,0
|
|
20240327,190700,161374130,5140,5140,5140,5140,769
|
|
20240327,190600,161374130,5140,5140,5140,5140,0
|
|
20240327,190500,161374130,5140,5140,5140,5140,0
|
|
20240327,190400,161374130,5140,5140,5140,5140,0
|
|
20240327,190300,161374130,5140,5140,5140,5140,0
|
|
20240327,190200,161374130,5140,5140,5140,5140,0
|
|
20240327,190100,161374130,5140,5140,5140,5140,0
|
|
20240327,190000,161374130,5140,5140,5140,5140,0
|
|
20240327,185900,161374130,5140,5140,5140,5140,0
|
|
20240327,185800,161374130,5140,5140,5140,5140,0
|
|
20240327,185700,161374130,5140,5140,5140,5140,0
|
|
20240327,185600,161374130,5140,5140,5140,5140,0
|
|
20240327,185500,161374130,5140,5140,5140,5140,0
|
|
20240327,185400,161374130,5140,5140,5140,5140,0
|
|
20240327,185300,161374130,5140,5140,5140,5140,0
|
|
20240327,185200,161374130,5140,5140,5140,5140,0
|
|
20240327,185100,161374130,5140,5140,5140,5140,0
|
|
20240327,185000,161374130,5140,5140,5140,5140,0
|
|
20240327,184900,161374130,5140,5140,5140,5140,0
|
|
20240327,184800,161374130,5140,5140,5140,5140,0
|
|
20240327,184700,161374130,5140,5140,5140,5140,0
|
|
20240327,184600,161374130,5140,5140,5140,5140,0
|
|
20240327,184500,161374130,5140,5140,5140,5140,0
|
|
20240327,184400,161374130,5140,5140,5140,5140,0
|
|
20240327,184300,161374130,5140,5140,5140,5140,0
|
|
20240327,184200,161374130,5140,5140,5140,5140,0
|
|
20240327,184100,161374130,5140,5140,5140,5140,0
|
|
20240327,184000,161374130,5140,5140,5140,5140,0
|
|
20240327,183900,161374130,5140,5140,5140,5140,0
|
|
20240327,183800,161374130,5140,5140,5140,5140,0
|
|
20240327,183700,161374130,5140,5140,5140,5140,769
|
|
20240327,183600,161374130,5140,5140,5140,5140,0
|
|
20240327,183500,161374130,5140,5140,5140,5140,0
|
|
20240327,183400,161374130,5140,5140,5140,5140,0
|
|
20240327,183300,161374130,5140,5140,5140,5140,0
|
|
20240327,183200,161374130,5140,5140,5140,5140,0
|
|
20240327,183100,161374130,5140,5140,5140,5140,0
|
|
20240327,183000,161374130,5140,5140,5140,5140,0
|
|
20240327,182900,161374130,5140,5140,5140,5140,0
|
|
20240327,182800,161374130,5140,5140,5140,5140,0
|
|
20240327,182700,161374130,5140,5140,5140,5140,0
|
|
20240327,182600,161374130,5140,5140,5140,5140,0
|
|
20240327,182500,161374130,5140,5140,5140,5140,0
|
|
20240327,182400,161374130,5140,5140,5140,5140,0
|
|
20240327,182300,161374130,5140,5140,5140,5140,0
|
|
20240327,182200,161374130,5140,5140,5140,5140,0
|
|
20240327,182100,161374130,5140,5140,5140,5140,0
|
|
20240327,182000,161374130,5140,5140,5140,5140,0
|
|
20240327,181900,161374130,5140,5140,5140,5140,0
|
|
20240327,181800,161374130,5140,5140,5140,5140,0
|
|
20240327,181700,161374130,5140,5140,5140,5140,0
|
|
20240327,181600,161374130,5140,5140,5140,5140,0
|
|
20240327,181500,161374130,5140,5140,5140,5140,0
|
|
20240327,181400,161374130,5140,5140,5140,5140,0
|
|
20240327,181300,161374130,5140,5140,5140,5140,0
|
|
20240327,181200,161374130,5140,5140,5140,5140,0
|
|
20240327,181100,161374130,5140,5140,5140,5140,0
|
|
20240327,181000,161374130,5140,5140,5140,5140,0
|
|
20240327,180900,161374130,5140,5140,5140,5140,0
|
|
20240327,180800,161374130,5140,5140,5140,5140,0
|
|
20240327,180700,161374130,5140,5140,5140,5140,769
|
|
20240327,180600,161374130,5140,5140,5140,5140,0
|
|
20240327,180500,161374130,5140,5140,5140,5140,0
|
|
20240327,180400,161374130,5140,5140,5140,5140,0
|
|
20240327,180300,161374130,5140,5140,5140,5140,0
|
|
20240327,180200,161374130,5140,5140,5140,5140,0
|
|
20240327,180100,161374130,5140,5140,5140,5140,0
|
|
20240327,180000,161374130,5140,5140,5140,5140,0
|
|
20240327,175900,161374130,5140,5140,5140,5140,0
|
|
20240327,175800,161374130,5140,5140,5140,5140,0
|
|
20240327,175700,161374130,5140,5140,5140,5140,0
|
|
20240327,175600,161374130,5140,5140,5140,5140,0
|
|
20240327,175500,161374130,5140,5140,5140,5140,0
|
|
20240327,175400,161374130,5140,5140,5140,5140,0
|
|
20240327,175300,161374130,5140,5140,5140,5140,0
|
|
20240327,175200,161374130,5140,5140,5140,5140,0
|
|
20240327,175100,161374130,5140,5140,5140,5140,0
|
|
20240327,175000,161374130,5140,5140,5140,5140,0
|
|
20240327,174900,161374130,5140,5140,5140,5140,0
|
|
20240327,174800,161374130,5140,5140,5140,5140,0
|
|
20240327,174700,161374130,5140,5140,5140,5140,0
|
|
20240327,174600,161374130,5140,5140,5140,5140,0
|
|
20240327,174500,161374130,5140,5140,5140,5140,0
|
|
20240327,174400,161374130,5140,5140,5140,5140,0
|
|
20240327,174300,161374130,5140,5140,5140,5140,0
|
|
20240327,174200,161374130,5140,5140,5140,5140,0
|
|
20240327,174100,161374130,5140,5140,5140,5140,0
|
|
20240327,174000,161374130,5140,5140,5140,5140,0
|
|
20240327,173900,161374130,5140,5140,5140,5140,0
|
|
20240327,173800,161374130,5140,5140,5140,5140,0
|
|
20240327,173700,161374130,5140,5140,5140,5140,769
|
|
20240327,173600,161374130,5140,5140,5140,5140,0
|
|
20240327,173500,161374130,5140,5140,5140,5140,0
|
|
20240327,173400,161374130,5140,5140,5140,5140,0
|
|
20240327,173300,161374130,5140,5140,5140,5140,0
|
|
20240327,173200,161374130,5140,5140,5140,5140,0
|
|
20240327,173100,161374130,5140,5140,5140,5140,0
|
|
20240327,173000,161374130,5140,5140,5140,5140,0
|
|
20240327,172900,161374130,5140,5140,5140,5140,0
|
|
20240327,172800,161374130,5140,5140,5140,5140,0
|
|
20240327,172700,161374130,5140,5140,5140,5140,0
|
|
20240327,172600,161374130,5140,5140,5140,5140,0
|
|
20240327,172500,161374130,5140,5140,5140,5140,0
|
|
20240327,172400,161374130,5140,5140,5140,5140,0
|
|
20240327,172300,161374130,5140,5140,5140,5140,0
|
|
20240327,172200,161374130,5140,5140,5140,5140,0
|
|
20240327,172100,161374130,5140,5140,5140,5140,0
|
|
20240327,172000,161374130,5140,5140,5140,5140,0
|
|
20240327,171900,161374130,5140,5140,5140,5140,0
|
|
20240327,171800,161374130,5140,5140,5140,5140,0
|
|
20240327,171700,161374130,5140,5140,5140,5140,0
|
|
20240327,171600,161374130,5140,5140,5140,5140,0
|
|
20240327,171500,161374130,5140,5140,5140,5140,0
|
|
20240327,171400,161374130,5140,5140,5140,5140,0
|
|
20240327,171300,161374130,5140,5140,5140,5140,0
|
|
20240327,171200,161374130,5140,5140,5140,5140,0
|
|
20240327,171100,161374130,5140,5140,5140,5140,0
|
|
20240327,171000,161374130,5140,5140,5140,5140,0
|
|
20240327,170900,161374130,5140,5140,5140,5140,0
|
|
20240327,170800,161374130,5140,5140,5140,5140,0
|
|
20240327,170700,161374130,5140,5140,5140,5140,769
|
|
20240327,170600,161374130,5140,5140,5140,5140,0
|
|
20240327,170500,161374130,5140,5140,5140,5140,0
|
|
20240327,170400,161374130,5140,5140,5140,5140,0
|
|
20240327,170300,161374130,5140,5140,5140,5140,0
|
|
20240327,170200,161374130,5140,5140,5140,5140,0
|
|
20240327,170100,161374130,5140,5140,5140,5140,0
|
|
20240327,170000,161374130,5140,5140,5140,5140,0
|
|
20240327,165900,161374130,5140,5140,5140,5140,0
|
|
20240327,165800,161374130,5140,5140,5140,5140,0
|
|
20240327,165700,161374130,5140,5140,5140,5140,0
|
|
20240327,165600,161374130,5140,5140,5140,5140,0
|
|
20240327,165500,161374130,5140,5140,5140,5140,0
|
|
20240327,165400,161374130,5140,5140,5140,5140,0
|
|
20240327,165300,161374130,5140,5140,5140,5140,0
|
|
20240327,165200,161374130,5140,5140,5140,5140,0
|
|
20240327,165100,161374130,5140,5140,5140,5140,0
|
|
20240327,165000,161374130,5140,5140,5140,5140,0
|
|
20240327,164900,161374130,5140,5140,5140,5140,0
|
|
20240327,164800,161374130,5140,5140,5140,5140,0
|
|
20240327,164700,161374130,5140,5140,5140,5140,0
|
|
20240327,164600,161374130,5140,5140,5140,5140,0
|
|
20240327,164500,161374130,5140,5140,5140,5140,0
|
|
20240327,164400,161374130,5140,5140,5140,5140,0
|
|
20240327,164300,161374130,5140,5140,5140,5140,0
|
|
20240327,164200,161374130,5140,5140,5140,5140,0
|
|
20240327,164100,161374130,5140,5140,5140,5140,0
|
|
20240327,164000,161374130,5140,5140,5140,5140,0
|
|
20240327,163900,161374130,5140,5140,5140,5140,0
|
|
20240327,163800,161374130,5140,5140,5140,5140,0
|
|
20240327,163700,161374130,5140,5140,5140,5140,769
|
|
20240327,163600,161374130,5140,5140,5140,5140,0
|
|
20240327,163500,161374130,5140,5140,5140,5140,0
|
|
20240327,163400,161374130,5140,5140,5140,5140,0
|
|
20240327,163300,161374130,5140,5140,5140,5140,0
|
|
20240327,163200,161374130,5140,5140,5140,5140,0
|
|
20240327,163100,161374130,5140,5140,5140,5140,0
|
|
20240327,163000,161374130,5140,5140,5140,5140,0
|
|
20240327,162900,161374130,5140,5140,5140,5140,0
|
|
20240327,162800,161374130,5140,5140,5140,5140,0
|
|
20240327,162700,161374130,5140,5140,5140,5140,0
|
|
20240327,162600,161374130,5140,5140,5140,5140,0
|
|
20240327,162500,161374130,5140,5140,5140,5140,0
|
|
20240327,162400,161374130,5140,5140,5140,5140,0
|
|
20240327,162300,161374130,5140,5140,5140,5140,0
|
|
20240327,162200,161374130,5140,5140,5140,5140,0
|
|
20240327,162100,161374130,5140,5140,5140,5140,0
|
|
20240327,162000,161374130,5140,5140,5140,5140,0
|
|
20240327,161900,161374130,5140,5140,5140,5140,0
|
|
20240327,161800,161374130,5140,5140,5140,5140,0
|
|
20240327,161700,161374130,5140,5140,5140,5140,0
|
|
20240327,161600,161374130,5140,5140,5140,5140,0
|
|
20240327,161500,161374130,5140,5140,5140,5140,0
|
|
20240327,161400,161374130,5140,5140,5140,5140,0
|
|
20240327,161300,161374130,5140,5140,5140,5140,0
|
|
20240327,161200,161374130,5140,5140,5140,5140,0
|
|
20240327,161100,161374130,5140,5140,5140,5140,0
|
|
20240327,161000,161374130,5140,5140,5140,5140,0
|
|
20240327,160900,161374130,5140,5140,5140,5140,0
|
|
20240327,160800,161374130,5140,5140,5140,5140,0
|
|
20240327,160700,161374130,5140,5140,5140,5140,769
|
|
20240327,160600,161374130,5140,5140,5140,5140,0
|
|
20240327,160500,161374130,5140,5140,5140,5140,0
|
|
20240327,160400,161374130,5140,5140,5140,5140,0
|
|
20240327,160300,161374130,5140,5140,5140,5140,0
|
|
20240327,160200,161374130,5140,5140,5140,5140,0
|
|
20240327,160100,161374130,5140,5140,5140,5140,0
|
|
20240327,160000,161374130,5140,5140,5140,5140,0
|
|
20240327,155900,161374130,5140,5140,5140,5140,0
|
|
20240327,155800,161374130,5140,5140,5140,5140,0
|
|
20240327,155700,161374130,5140,5140,5140,5140,0
|
|
20240327,155600,161374130,5140,5140,5140,5140,0
|
|
20240327,155500,161374130,5140,5140,5140,5140,0
|
|
20240327,155400,161374130,5140,5140,5140,5140,0
|
|
20240327,155300,161374130,5140,5140,5140,5140,0
|
|
20240327,155200,161374130,5140,5140,5140,5140,0
|
|
20240327,155100,161374130,5140,5140,5140,5140,0
|
|
20240327,155000,161374130,5140,5140,5140,5140,0
|
|
20240327,154900,161374130,5140,5140,5140,5140,0
|
|
20240327,154800,161374130,5140,5140,5140,5140,0
|
|
20240327,154700,161374130,5140,5140,5140,5140,0
|
|
20240327,154600,161374130,5140,5140,5140,5140,0
|
|
20240327,154500,161374130,5140,5140,5140,5140,0
|
|
20240327,154400,161374130,5140,5140,5140,5140,0
|
|
20240327,154300,161374130,5140,5140,5140,5140,0
|
|
20240327,154200,161374130,5140,5140,5140,5140,0
|
|
20240327,154100,161374130,5140,5140,5140,5140,0
|
|
20240327,154000,161374130,5140,5140,5140,5140,0
|
|
20240327,153900,161374130,5140,5140,5140,5140,0
|
|
20240327,153800,161374130,5140,5140,5140,5140,0
|
|
20240327,153700,161374130,5140,5140,5140,5140,769
|
|
20240327,153600,161374130,5140,5140,5140,5140,0
|
|
20240327,153500,161374130,5140,5140,5140,5140,0
|
|
20240327,153400,161374130,5140,5140,5140,5140,0
|
|
20240327,153300,161374130,5140,5140,5140,5140,0
|
|
20240327,153200,161374130,5140,5140,5140,5140,0
|
|
20240327,153100,161374130,5140,5140,5140,5140,0
|
|
20240327,153000,161374130,5140,5140,5140,5140,769
|
|
20240327,152900,157421470,5160,5160,5160,5160,0
|
|
20240327,152800,157421470,5160,5160,5160,5160,0
|
|
20240327,152700,157421470,5160,5160,5160,5160,0
|
|
20240327,152600,157421470,5160,5160,5160,5160,0
|
|
20240327,152500,157421470,5160,5160,5160,5160,0
|
|
20240327,152400,157421470,5160,5160,5160,5160,0
|
|
20240327,152300,157421470,5160,5160,5160,5160,0
|
|
20240327,152200,157421470,5160,5160,5160,5160,0
|
|
20240327,152100,157421470,5160,5160,5160,5160,0
|
|
20240327,152000,157421470,5160,5160,5160,5160,0
|
|
20240327,151900,157421470,5160,5150,5160,5150,537
|
|
20240327,151800,154655720,5150,5150,5150,5140,385
|
|
20240327,151700,152674480,5150,5140,5150,5140,173
|
|
20240327,151600,151784910,5140,5140,5140,5140,2
|
|
20240327,151500,151774630,5140,5140,5140,5140,0
|
|
20240327,151400,151774630,5140,5140,5140,5140,0
|
|
20240327,151300,151774630,5140,5140,5140,5140,0
|
|
20240327,151200,151774630,5140,5140,5140,5140,20
|
|
20240327,151100,151671830,5140,5140,5140,5140,10
|
|
20240327,151000,151620430,5140,5140,5140,5130,164
|
|
20240327,150900,150777910,5140,5140,5140,5140,37
|
|
20240327,150800,150587730,5140,5140,5140,5140,0
|
|
20240327,150700,150587730,5140,5140,5140,5140,0
|
|
20240327,150600,150587730,5140,5140,5140,5140,0
|
|
20240327,150500,150587730,5140,5140,5140,5140,0
|
|
20240327,150400,150587730,5140,5140,5140,5140,0
|
|
20240327,150300,150587730,5140,5140,5140,5140,0
|
|
20240327,150200,150587730,5140,5140,5140,5140,4
|
|
20240327,150100,150567170,5150,5150,5150,5150,0
|
|
20240327,150000,150567170,5150,5150,5150,5150,0
|
|
20240327,145900,150567170,5150,5150,5150,5150,0
|
|
20240327,145800,150567170,5150,5150,5150,5150,0
|
|
20240327,145700,150567170,5150,5150,5150,5150,10
|
|
20240327,145600,150515670,5150,5150,5150,5150,0
|
|
20240327,145500,150515670,5150,5150,5150,5150,0
|
|
20240327,145400,150515670,5150,5150,5150,5150,0
|
|
20240327,145300,150515670,5150,5150,5150,5150,0
|
|
20240327,145200,150515670,5150,5150,5150,5150,0
|
|
20240327,145100,150515670,5150,5150,5150,5150,8
|
|
20240327,145000,150474470,5150,5150,5150,5150,0
|
|
20240327,144900,150474470,5150,5150,5150,5150,0
|
|
20240327,144800,150474470,5150,5150,5150,5150,0
|
|
20240327,144700,150474470,5150,5150,5150,5150,6
|
|
20240327,144600,150443570,5150,5150,5150,5150,66
|
|
20240327,144500,150103670,5150,5140,5150,5140,17
|
|
20240327,144400,150016280,5150,5150,5150,5150,0
|
|
20240327,144300,150016280,5150,5150,5150,5150,12
|
|
20240327,144200,149954480,5150,5150,5150,5150,0
|
|
20240327,144100,149954480,5150,5150,5150,5150,19
|
|
20240327,144000,149856630,5150,5150,5150,5150,213
|
|
20240327,143900,148759680,5150,5150,5150,5150,1
|
|
20240327,143800,148754530,5150,5150,5150,5150,0
|
|
20240327,143700,148754530,5150,5150,5150,5150,3
|
|
20240327,143600,148739080,5150,5150,5150,5150,11
|
|
20240327,143500,148682430,5150,5150,5150,5150,20
|
|
20240327,143400,148579430,5150,5140,5150,5140,2
|
|
20240327,143300,148569140,5150,5150,5150,5150,0
|
|
20240327,143200,148569140,5150,5150,5150,5150,201
|
|
20240327,143100,147533990,5150,5150,5150,5150,0
|
|
20240327,143000,147533990,5150,5150,5150,5150,1
|
|
20240327,142900,147528840,5140,5140,5140,5140,5
|
|
20240327,142800,147503140,5150,5160,5160,5150,20
|
|
20240327,142700,147400130,5150,5150,5150,5150,0
|
|
20240327,142600,147400130,5150,5150,5150,5150,0
|
|
20240327,142500,147400130,5150,5150,5150,5150,0
|
|
20240327,142400,147400130,5150,5170,5170,5150,920
|
|
20240327,142300,142660450,5170,5170,5170,5170,67
|
|
20240327,142200,142314060,5170,5160,5170,5150,11
|
|
20240327,142100,142257380,5150,5150,5150,5150,0
|
|
20240327,142000,142257380,5150,5150,5150,5150,0
|
|
20240327,141900,142257380,5150,5160,5160,5150,859
|
|
20240327,141800,137830230,5170,5170,5170,5170,0
|
|
20240327,141700,137830230,5170,5170,5170,5170,0
|
|
20240327,141600,137830230,5170,5170,5170,5170,1
|
|
20240327,141500,137825060,5160,5160,5160,5160,0
|
|
20240327,141400,137825060,5160,5160,5160,5160,300
|
|
20240327,141300,136277060,5170,5160,5170,5160,6
|
|
20240327,141200,136246090,5170,5170,5170,5170,0
|
|
20240327,141100,136246090,5170,5170,5170,5170,0
|
|
20240327,141000,136246090,5170,5170,5170,5170,0
|
|
20240327,140900,136246090,5170,5170,5170,5170,0
|
|
20240327,140800,136246090,5170,5170,5170,5170,35
|
|
20240327,140700,136065140,5160,5160,5160,5160,100
|
|
20240327,140600,135549140,5170,5170,5170,5170,500
|
|
20240327,140500,132964140,5170,5170,5170,5170,0
|
|
20240327,140400,132964140,5170,5170,5170,5170,0
|
|
20240327,140300,132964140,5170,5170,5170,5170,0
|
|
20240327,140200,132964140,5170,5170,5170,5170,0
|
|
20240327,140100,132964140,5170,5170,5170,5170,4
|
|
20240327,140000,132943460,5170,5170,5170,5170,0
|
|
20240327,135900,132943460,5170,5170,5170,5170,0
|
|
20240327,135800,132943460,5170,5170,5170,5170,2
|
|
20240327,135700,132933120,5160,5160,5160,5160,0
|
|
20240327,135600,132933120,5160,5160,5160,5160,10
|
|
20240327,135500,132881520,5160,5160,5160,5160,0
|
|
20240327,135400,132881520,5160,5160,5160,5160,0
|
|
20240327,135300,132881520,5160,5160,5160,5160,0
|
|
20240327,135200,132881520,5160,5160,5160,5160,24
|
|
20240327,135100,132757680,5170,5170,5170,5170,3
|
|
20240327,135000,132742170,5170,5170,5170,5170,0
|
|
20240327,134900,132742170,5170,5170,5170,5170,0
|
|
20240327,134800,132742170,5170,5170,5170,5170,200
|
|
20240327,134700,131708170,5170,5170,5170,5170,200
|
|
20240327,134600,130674170,5170,5170,5170,5170,1
|
|
20240327,134500,130669000,5170,5170,5170,5170,0
|
|
20240327,134400,130669000,5170,5170,5170,5170,11
|
|
20240327,134300,130612130,5160,5160,5160,5160,0
|
|
20240327,134200,130612130,5160,5160,5160,5160,0
|
|
20240327,134100,130612130,5160,5160,5160,5160,21
|
|
20240327,134000,130503770,5170,5170,5170,5170,1
|
|
20240327,133900,130498600,5170,5170,5170,5170,2
|
|
20240327,133800,130488260,5170,5170,5170,5170,12
|
|
20240327,133700,130426220,5170,5170,5170,5170,0
|
|
20240327,133600,130426220,5170,5170,5170,5170,0
|
|
20240327,133500,130426220,5170,5180,5180,5160,483
|
|
20240327,133400,127930790,5170,5170,5170,5170,0
|
|
20240327,133300,127930790,5170,5170,5170,5170,0
|
|
20240327,133200,127930790,5170,5170,5170,5170,0
|
|
20240327,133100,127930790,5170,5180,5180,5170,54
|
|
20240327,133000,127651600,5170,5170,5170,5170,71
|
|
20240327,132900,127284530,5180,5180,5180,5180,1
|
|
20240327,132800,127279350,5180,5180,5180,5180,899
|
|
20240327,132700,122622530,5190,5190,5190,5190,1
|
|
20240327,132600,122617340,5190,5190,5190,5190,0
|
|
20240327,132500,122617340,5190,5190,5190,5190,0
|
|
20240327,132400,122617340,5190,5190,5190,5190,0
|
|
20240327,132300,122617340,5190,5190,5190,5190,0
|
|
20240327,132200,122617340,5190,5190,5190,5190,1
|
|
20240327,132100,122612150,5190,5190,5190,5190,0
|
|
20240327,132000,122612150,5190,5190,5190,5190,1
|
|
20240327,131900,122606960,5200,5200,5200,5200,1
|
|
20240327,131800,122601760,5200,5200,5200,5200,1
|
|
20240327,131700,122596560,5200,5200,5200,5200,4
|
|
20240327,131600,122575760,5200,5200,5200,5200,0
|
|
20240327,131500,122575760,5200,5200,5200,5200,0
|
|
20240327,131400,122575760,5200,5200,5200,5200,0
|
|
20240327,131300,122575760,5200,5200,5200,5200,0
|
|
20240327,131200,122575760,5200,5180,5200,5180,44
|
|
20240327,131100,122347760,5190,5190,5190,5190,0
|
|
20240327,131000,122347760,5190,5190,5190,5190,0
|
|
20240327,130900,122347760,5190,5190,5190,5190,0
|
|
20240327,130800,122347760,5190,5190,5190,5190,0
|
|
20240327,130700,122347760,5190,5190,5190,5190,1
|
|
20240327,130600,122342570,5180,5190,5190,5180,31
|
|
20240327,130500,122181980,5180,5180,5180,5180,0
|
|
20240327,130400,122181980,5180,5180,5180,5180,0
|
|
20240327,130300,122181980,5180,5180,5180,5180,0
|
|
20240327,130200,122181980,5180,5180,5180,5180,0
|
|
20240327,130100,122181980,5180,5180,5180,5180,0
|
|
20240327,130000,122181980,5180,5180,5180,5180,0
|
|
20240327,125900,122181980,5180,5180,5180,5180,0
|
|
20240327,125800,122181980,5180,5180,5180,5180,44
|
|
20240327,125700,121954060,5190,5190,5190,5190,130
|
|
20240327,125600,121279360,5190,5190,5190,5190,0
|
|
20240327,125500,121279360,5190,5190,5190,5190,0
|
|
20240327,125400,121279360,5190,5190,5190,5190,0
|
|
20240327,125300,121279360,5190,5190,5190,5190,0
|
|
20240327,125200,121279360,5190,5180,5190,5180,110
|
|
20240327,125100,120709460,5190,5190,5190,5190,15
|
|
20240327,125000,120631610,5190,5190,5190,5190,0
|
|
20240327,124900,120631610,5190,5190,5190,5190,45
|
|
20240327,124800,120398060,5200,5200,5200,5200,0
|
|
20240327,124700,120398060,5200,5200,5200,5200,0
|
|
20240327,124600,120398060,5200,5200,5200,5200,5
|
|
20240327,124500,120372060,5190,5190,5190,5190,27
|
|
20240327,124400,120231930,5200,5200,5200,5200,1
|
|
20240327,124300,120226730,5190,5190,5190,5190,7
|
|
20240327,124200,120190400,5190,5190,5190,5190,0
|
|
20240327,124100,120190400,5190,5190,5190,5190,0
|
|
20240327,124000,120190400,5190,5190,5190,5190,20
|
|
20240327,123900,120086600,5190,5200,5200,5190,604
|
|
20240327,123800,116945810,5210,5210,5210,5210,3
|
|
20240327,123700,116930180,5210,5210,5210,5210,0
|
|
20240327,123600,116930180,5210,5210,5210,5210,0
|
|
20240327,123500,116930180,5210,5210,5210,5210,0
|
|
20240327,123400,116930180,5210,5210,5210,5210,0
|
|
20240327,123300,116930180,5210,5210,5210,5210,0
|
|
20240327,123200,116930180,5210,5210,5210,5210,0
|
|
20240327,123100,116930180,5210,5210,5210,5210,0
|
|
20240327,123000,116930180,5210,5210,5210,5210,0
|
|
20240327,122900,116930180,5210,5210,5210,5210,0
|
|
20240327,122800,116930180,5210,5210,5210,5210,0
|
|
20240327,122700,116930180,5210,5210,5210,5210,0
|
|
20240327,122600,116930180,5210,5210,5210,5210,0
|
|
20240327,122500,116930180,5210,5210,5210,5210,3
|
|
20240327,122400,116914550,5210,5210,5210,5210,31
|
|
20240327,122300,116753040,5210,5210,5210,5210,29
|
|
20240327,122200,116601950,5200,5200,5200,5200,0
|
|
20240327,122100,116601950,5200,5200,5200,5200,0
|
|
20240327,122000,116601950,5200,5200,5200,5200,0
|
|
20240327,121900,116601950,5200,5200,5200,5200,0
|
|
20240327,121800,116601950,5200,5200,5200,5200,2
|
|
20240327,121700,116591550,5200,5200,5200,5200,5
|
|
20240327,121600,116565550,5200,5200,5200,5200,38
|
|
20240327,121500,116367950,5200,5200,5200,5200,12
|
|
20240327,121400,116305550,5200,5200,5200,5200,0
|
|
20240327,121300,116305550,5200,5200,5200,5200,4
|
|
20240327,121200,116284750,5200,5200,5200,5200,0
|
|
20240327,121100,116284750,5200,5200,5200,5200,0
|
|
20240327,121000,116284750,5200,5200,5200,5200,0
|
|
20240327,120900,116284750,5200,5200,5200,5200,0
|
|
20240327,120800,116284750,5200,5200,5200,5200,0
|
|
20240327,120700,116284750,5200,5200,5200,5200,100
|
|
20240327,120600,115764750,5200,5200,5200,5200,0
|
|
20240327,120500,115764750,5200,5200,5200,5200,0
|
|
20240327,120400,115764750,5200,5200,5200,5200,0
|
|
20240327,120300,115764750,5200,5200,5200,5200,10
|
|
20240327,120200,115712750,5200,5200,5200,5200,0
|
|
20240327,120100,115712750,5200,5200,5200,5200,0
|
|
20240327,120000,115712750,5200,5200,5200,5200,1
|
|
20240327,115900,115707550,5210,5210,5210,5210,0
|
|
20240327,115800,115707550,5210,5210,5210,5210,0
|
|
20240327,115700,115707550,5210,5210,5210,5210,0
|
|
20240327,115600,115707550,5210,5210,5210,5210,0
|
|
20240327,115500,115707550,5210,5210,5210,5210,0
|
|
20240327,115400,115707550,5210,5210,5210,5210,0
|
|
20240327,115300,115707550,5210,5210,5210,5210,0
|
|
20240327,115200,115707550,5210,5210,5210,5210,0
|
|
20240327,115100,115707550,5210,5210,5210,5210,0
|
|
20240327,115000,115707550,5210,5180,5210,5180,400
|
|
20240327,114900,113626680,5180,5180,5180,5180,401
|
|
20240327,114800,111549500,5210,5210,5210,5210,0
|
|
20240327,114700,111549500,5210,5210,5210,5210,1
|
|
20240327,114600,111544290,5180,5180,5180,5180,100
|
|
20240327,114500,111026290,5210,5210,5210,5210,1
|
|
20240327,114400,111021080,5180,5180,5180,5180,0
|
|
20240327,114300,111021080,5180,5180,5180,5180,0
|
|
20240327,114200,111021080,5180,5180,5180,5180,0
|
|
20240327,114100,111021080,5180,5180,5180,5180,0
|
|
20240327,114000,111021080,5180,5180,5180,5180,0
|
|
20240327,113900,111021080,5180,5180,5180,5180,0
|
|
20240327,113800,111021080,5180,5180,5180,5180,0
|
|
20240327,113700,111021080,5180,5180,5180,5180,1
|
|
20240327,113600,111015900,5170,5170,5170,5170,0
|
|
20240327,113500,111015900,5170,5170,5170,5170,0
|
|
20240327,113400,111015900,5170,5170,5170,5170,0
|
|
20240327,113300,111015900,5170,5170,5170,5170,0
|
|
20240327,113200,111015900,5170,5170,5170,5170,440
|
|
20240327,113100,108741100,5170,5170,5170,5170,124
|
|
20240327,113000,108100020,5170,5190,5190,5150,688
|
|
20240327,112900,104548850,5200,5200,5200,5200,179
|
|
20240327,112800,103618050,5200,5200,5200,5200,0
|
|
20240327,112700,103618050,5200,5200,5200,5200,0
|
|
20240327,112600,103618050,5200,5220,5220,5200,625
|
|
20240327,112500,100364250,5220,5220,5220,5220,0
|
|
20240327,112400,100364250,5220,5220,5220,5220,0
|
|
20240327,112300,100364250,5220,5220,5220,5220,0
|
|
20240327,112200,100364250,5220,5220,5220,5220,0
|
|
20240327,112100,100364250,5220,5220,5220,5220,0
|
|
20240327,112000,100364250,5220,5220,5220,5220,16
|
|
20240327,111900,100280730,5210,5210,5210,5210,0
|
|
20240327,111800,100280730,5210,5230,5230,5210,180
|
|
20240327,111700,99342390,5260,5260,5260,5260,0
|
|
20240327,111600,99342390,5260,5260,5260,5260,1
|
|
20240327,111500,99337130,5260,5260,5260,5260,0
|
|
20240327,111400,99337130,5260,5260,5260,5260,10
|
|
20240327,111300,99284530,5260,5260,5260,5260,3
|
|
20240327,111200,99268750,5260,5260,5260,5260,23
|
|
20240327,111100,99147770,5260,5260,5260,5260,10
|
|
20240327,111000,99095170,5250,5250,5250,5250,0
|
|
20240327,110900,99095170,5250,5250,5250,5250,3
|
|
20240327,110800,99079420,5260,5260,5260,5260,0
|
|
20240327,110700,99079420,5260,5260,5260,5260,0
|
|
20240327,110600,99079420,5260,5260,5260,5260,0
|
|
20240327,110500,99079420,5260,5260,5260,5260,0
|
|
20240327,110400,99079420,5260,5260,5260,5260,7
|
|
20240327,110300,99042600,5230,5230,5230,5230,336
|
|
20240327,110200,97285320,5220,5220,5220,5220,0
|
|
20240327,110100,97285320,5220,5210,5220,5210,8
|
|
20240327,110000,97243570,5220,5220,5220,5220,0
|
|
20240327,105900,97243570,5220,5220,5220,5220,0
|
|
20240327,105800,97243570,5220,5220,5220,5220,0
|
|
20240327,105700,97243570,5220,5220,5220,5220,0
|
|
20240327,105600,97243570,5220,5220,5220,5220,0
|
|
20240327,105500,97243570,5220,5220,5220,5220,0
|
|
20240327,105400,97243570,5220,5220,5220,5220,1
|
|
20240327,105300,97238350,5210,5210,5210,5210,0
|
|
20240327,105200,97238350,5210,5210,5210,5210,30
|
|
20240327,105100,97082050,5210,5210,5210,5210,0
|
|
20240327,105000,97082050,5210,5210,5210,5210,100
|
|
20240327,104900,96561050,5210,5210,5210,5210,0
|
|
20240327,104800,96561050,5210,5210,5210,5210,100
|
|
20240327,104700,96040050,5210,5210,5210,5200,1500
|
|
20240327,104600,88227480,5220,5220,5220,5220,193
|
|
20240327,104500,87220020,5220,5220,5220,5220,0
|
|
20240327,104400,87220020,5220,5220,5220,5220,117
|
|
20240327,104300,86609280,5220,5220,5220,5220,0
|
|
20240327,104200,86609280,5220,5220,5220,5220,65
|
|
20240327,104100,86269980,5220,5230,5230,5210,2913
|
|
20240327,104000,71074840,5260,5260,5260,5260,10
|
|
20240327,103900,71022240,5220,5220,5220,5220,0
|
|
20240327,103800,71022240,5220,5230,5230,5220,677
|
|
20240327,103700,67487200,5240,5240,5240,5240,385
|
|
20240327,103600,65469800,5260,5260,5260,5260,10
|
|
20240327,103500,65417200,5250,5250,5250,5250,319
|
|
20240327,103400,63742450,5260,5260,5260,5260,50
|
|
20240327,103300,63479450,5300,5300,5300,5300,20
|
|
20240327,103200,63373450,5300,5300,5300,5300,30
|
|
20240327,103100,63214450,5300,5300,5300,5300,0
|
|
20240327,103000,63214450,5300,5300,5300,5300,0
|
|
20240327,102900,63214450,5300,5300,5300,5300,0
|
|
20240327,102800,63214450,5300,5300,5300,5300,0
|
|
20240327,102700,63214450,5300,5300,5300,5300,0
|
|
20240327,102600,63214450,5300,5300,5300,5300,0
|
|
20240327,102500,63214450,5300,5300,5300,5300,200
|
|
20240327,102400,62154450,5300,5300,5300,5300,0
|
|
20240327,102300,62154450,5300,5300,5300,5300,6
|
|
20240327,102200,62122650,5300,5300,5300,5300,0
|
|
20240327,102100,62122650,5300,5300,5300,5300,0
|
|
20240327,102000,62122650,5300,5290,5300,5290,10
|
|
20240327,101900,62069690,5250,5250,5250,5250,0
|
|
20240327,101800,62069690,5250,5260,5260,5250,18
|
|
20240327,101700,61975150,5300,5300,5300,5300,0
|
|
20240327,101600,61975150,5300,5300,5300,5300,4
|
|
20240327,101500,61953950,5300,5300,5300,5300,0
|
|
20240327,101400,61953950,5300,5300,5300,5300,1
|
|
20240327,101300,61948650,5300,5300,5300,5300,29
|
|
20240327,101200,61794950,5300,5300,5300,5300,0
|
|
20240327,101100,61794950,5300,5300,5300,5300,48
|
|
20240327,101000,61540550,5300,5300,5300,5300,12
|
|
20240327,100900,61476950,5300,5300,5300,5300,0
|
|
20240327,100800,61476950,5300,5300,5300,5300,200
|
|
20240327,100700,60416950,5300,5300,5300,5300,0
|
|
20240327,100600,60416950,5300,5300,5300,5300,10
|
|
20240327,100500,60363950,5300,5300,5300,5300,0
|
|
20240327,100400,60363950,5300,5300,5300,5300,0
|
|
20240327,100300,60363950,5300,5290,5300,5290,190
|
|
20240327,100200,59357990,5280,5280,5280,5280,0
|
|
20240327,100100,59357990,5280,5280,5280,5280,23
|
|
20240327,100000,59236550,5280,5280,5280,5280,0
|
|
20240327,095900,59236550,5280,5280,5280,5280,0
|
|
20240327,095800,59236550,5280,5280,5280,5280,0
|
|
20240327,095700,59236550,5280,5280,5280,5280,1
|
|
20240327,095600,59231270,5280,5280,5280,5280,12
|
|
20240327,095500,59167910,5290,5290,5290,5290,0
|
|
20240327,095400,59167910,5290,5290,5290,5290,1
|
|
20240327,095300,59162620,5250,5260,5300,5250,17
|
|
20240327,095200,59073310,5260,5260,5260,5260,2
|
|
20240327,095100,59062790,5250,5250,5250,5250,6
|
|
20240327,095000,59031290,5240,5240,5240,5240,0
|
|
20240327,094900,59031290,5240,5240,5240,5240,0
|
|
20240327,094800,59031290,5240,5240,5240,5240,158
|
|
20240327,094700,58203370,5210,5210,5210,5210,0
|
|
20240327,094600,58203370,5210,5210,5210,5210,0
|
|
20240327,094500,58203370,5210,5210,5210,5210,0
|
|
20240327,094400,58203370,5210,5210,5210,5210,0
|
|
20240327,094300,58203370,5210,5270,5270,5210,2688
|
|
20240327,094200,44144420,5270,5270,5270,5270,1172
|
|
20240327,094100,37967980,5270,5270,5270,5270,0
|
|
20240327,094000,37967980,5270,5270,5270,5270,52
|
|
20240327,093900,37693940,5270,5270,5270,5270,116
|
|
20240327,093800,37082620,5270,5270,5270,5270,0
|
|
20240327,093700,37082620,5270,5270,5270,5270,0
|
|
20240327,093600,37082620,5270,5270,5270,5270,0
|
|
20240327,093500,37082620,5270,5270,5270,5270,0
|
|
20240327,093400,37082620,5270,5270,5270,5270,0
|
|
20240327,093300,37082620,5270,5270,5270,5270,27
|
|
20240327,093200,36940330,5300,5300,5300,5300,0
|
|
20240327,093100,36940330,5300,5300,5300,5300,0
|
|
20240327,093000,36940330,5300,5300,5300,5300,0
|
|
20240327,092900,36940330,5300,5300,5300,5300,1
|
|
20240327,092800,36935030,5300,5300,5300,5300,10
|
|
20240327,092700,36882030,5300,5300,5300,5300,0
|
|
20240327,092600,36882030,5300,5300,5300,5300,10
|
|
20240327,092500,36829030,5300,5300,5300,5300,0
|
|
20240327,092400,36829030,5300,5300,5300,5300,39
|
|
20240327,092300,36622330,5300,5300,5300,5300,4
|
|
20240327,092200,36601130,5300,5320,5320,5300,513
|
|
20240327,092100,33879830,5320,5320,5320,5320,50
|
|
20240327,092000,33613830,5320,5320,5330,5320,80
|
|
20240327,091900,33187790,5320,5320,5320,5300,123
|
|
20240327,091800,32534590,5300,5300,5300,5300,110
|
|
20240327,091700,31951590,5300,5290,5300,5290,501
|
|
20240327,091600,29300900,5300,5300,5300,5300,21
|
|
20240327,091500,29189600,5300,5300,5300,5300,233
|
|
20240327,091400,27954700,5300,5280,5300,5270,808
|
|
20240327,091300,23678200,5270,5270,5270,5270,0
|
|
20240327,091200,23678200,5270,5280,5300,5270,71
|
|
20240327,091100,23303040,5270,5270,5270,5270,298
|
|
20240327,091000,21732580,5270,5280,5280,5270,883
|
|
20240327,090900,17071920,5290,5300,5330,5290,99
|
|
20240327,090800,16548070,5300,5300,5300,5300,0
|
|
20240327,090700,16548070,5300,5280,5300,5280,877
|
|
20240327,090600,11913530,5280,5280,5280,5280,20
|
|
20240327,090500,11807930,5270,5270,5270,5270,22
|
|
20240327,090400,11691990,5280,5280,5280,5280,0
|
|
20240327,090300,11691990,5280,5280,5280,5280,792
|
|
20240327,090200,7510230,5280,5270,5280,5270,90
|
|
20240327,090100,7035730,5260,5250,5260,5250,171
|
|
20240327,090000,6137380,5210,5210,5210,5210,1178
|