631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,192800,1572533260,5820,5820,5820,5820,7341
|
|
20240327,192700,1572533260,5820,5820,5820,5820,0
|
|
20240327,192600,1572533260,5820,5820,5820,5820,0
|
|
20240327,192500,1572533260,5820,5820,5820,5820,0
|
|
20240327,192400,1572533260,5820,5820,5820,5820,0
|
|
20240327,192300,1572533260,5820,5820,5820,5820,0
|
|
20240327,192200,1572533260,5820,5820,5820,5820,0
|
|
20240327,192100,1572533260,5820,5820,5820,5820,0
|
|
20240327,192000,1572533260,5820,5820,5820,5820,0
|
|
20240327,191900,1572533260,5820,5820,5820,5820,0
|
|
20240327,191800,1572533260,5820,5820,5820,5820,0
|
|
20240327,191700,1572533260,5820,5820,5820,5820,0
|
|
20240327,191600,1572533260,5820,5820,5820,5820,0
|
|
20240327,191500,1572533260,5820,5820,5820,5820,0
|
|
20240327,191400,1572533260,5820,5820,5820,5820,0
|
|
20240327,191300,1572533260,5820,5820,5820,5820,0
|
|
20240327,191200,1572533260,5820,5820,5820,5820,0
|
|
20240327,191100,1572533260,5820,5820,5820,5820,0
|
|
20240327,191000,1572533260,5820,5820,5820,5820,0
|
|
20240327,190900,1572533260,5820,5820,5820,5820,0
|
|
20240327,190800,1572533260,5820,5820,5820,5820,0
|
|
20240327,190700,1572533260,5820,5820,5820,5820,0
|
|
20240327,190600,1572533260,5820,5820,5820,5820,0
|
|
20240327,190500,1572533260,5820,5820,5820,5820,0
|
|
20240327,190400,1572533260,5820,5820,5820,5820,0
|
|
20240327,190300,1572533260,5820,5820,5820,5820,0
|
|
20240327,190200,1572533260,5820,5820,5820,5820,0
|
|
20240327,190100,1572533260,5820,5820,5820,5820,0
|
|
20240327,190000,1572533260,5820,5820,5820,5820,0
|
|
20240327,185900,1572533260,5820,5820,5820,5820,0
|
|
20240327,185800,1572533260,5820,5820,5820,5820,7341
|
|
20240327,185700,1572533260,5820,5820,5820,5820,0
|
|
20240327,185600,1572533260,5820,5820,5820,5820,0
|
|
20240327,185500,1572533260,5820,5820,5820,5820,0
|
|
20240327,185400,1572533260,5820,5820,5820,5820,0
|
|
20240327,185300,1572533260,5820,5820,5820,5820,0
|
|
20240327,185200,1572533260,5820,5820,5820,5820,0
|
|
20240327,185100,1572533260,5820,5820,5820,5820,0
|
|
20240327,185000,1572533260,5820,5820,5820,5820,0
|
|
20240327,184900,1572533260,5820,5820,5820,5820,0
|
|
20240327,184800,1572533260,5820,5820,5820,5820,0
|
|
20240327,184700,1572533260,5820,5820,5820,5820,0
|
|
20240327,184600,1572533260,5820,5820,5820,5820,0
|
|
20240327,184500,1572533260,5820,5820,5820,5820,0
|
|
20240327,184400,1572533260,5820,5820,5820,5820,0
|
|
20240327,184300,1572533260,5820,5820,5820,5820,0
|
|
20240327,184200,1572533260,5820,5820,5820,5820,0
|
|
20240327,184100,1572533260,5820,5820,5820,5820,0
|
|
20240327,184000,1572533260,5820,5820,5820,5820,0
|
|
20240327,183900,1572533260,5820,5820,5820,5820,0
|
|
20240327,183800,1572533260,5820,5820,5820,5820,0
|
|
20240327,183700,1572533260,5820,5820,5820,5820,0
|
|
20240327,183600,1572533260,5820,5820,5820,5820,0
|
|
20240327,183500,1572533260,5820,5820,5820,5820,0
|
|
20240327,183400,1572533260,5820,5820,5820,5820,0
|
|
20240327,183300,1572533260,5820,5820,5820,5820,0
|
|
20240327,183200,1572533260,5820,5820,5820,5820,0
|
|
20240327,183100,1572533260,5820,5820,5820,5820,0
|
|
20240327,183000,1572533260,5820,5820,5820,5820,0
|
|
20240327,182900,1572533260,5820,5820,5820,5820,0
|
|
20240327,182800,1572533260,5820,5820,5820,5820,7341
|
|
20240327,182700,1572533260,5820,5820,5820,5820,0
|
|
20240327,182600,1572533260,5820,5820,5820,5820,0
|
|
20240327,182500,1572533260,5820,5820,5820,5820,0
|
|
20240327,182400,1572533260,5820,5820,5820,5820,0
|
|
20240327,182300,1572533260,5820,5820,5820,5820,0
|
|
20240327,182200,1572533260,5820,5820,5820,5820,0
|
|
20240327,182100,1572533260,5820,5820,5820,5820,0
|
|
20240327,182000,1572533260,5820,5820,5820,5820,0
|
|
20240327,181900,1572533260,5820,5820,5820,5820,0
|
|
20240327,181800,1572533260,5820,5820,5820,5820,0
|
|
20240327,181700,1572533260,5820,5820,5820,5820,0
|
|
20240327,181600,1572533260,5820,5820,5820,5820,0
|
|
20240327,181500,1572533260,5820,5820,5820,5820,0
|
|
20240327,181400,1572533260,5820,5820,5820,5820,0
|
|
20240327,181300,1572533260,5820,5820,5820,5820,0
|
|
20240327,181200,1572533260,5820,5820,5820,5820,0
|
|
20240327,181100,1572533260,5820,5820,5820,5820,0
|
|
20240327,181000,1572533260,5820,5820,5820,5820,0
|
|
20240327,180900,1572533260,5820,5820,5820,5820,0
|
|
20240327,180800,1572533260,5820,5820,5820,5820,0
|
|
20240327,180700,1572533260,5820,5820,5820,5820,0
|
|
20240327,180600,1572533260,5820,5820,5820,5820,0
|
|
20240327,180500,1572533260,5820,5820,5820,5820,0
|
|
20240327,180400,1572533260,5820,5820,5820,5820,0
|
|
20240327,180300,1572533260,5820,5820,5820,5820,0
|
|
20240327,180200,1572533260,5820,5820,5820,5820,0
|
|
20240327,180100,1572533260,5820,5820,5820,5820,0
|
|
20240327,180000,1572533260,5820,5820,5820,5820,0
|
|
20240327,175900,1572533260,5820,5820,5820,5820,0
|
|
20240327,175800,1572533260,5820,5820,5820,5820,7341
|
|
20240327,175700,1572533260,5820,5820,5820,5820,0
|
|
20240327,175600,1572533260,5820,5820,5820,5820,0
|
|
20240327,175500,1572533260,5820,5820,5820,5820,0
|
|
20240327,175400,1572533260,5820,5820,5820,5820,0
|
|
20240327,175300,1572533260,5820,5820,5820,5820,0
|
|
20240327,175200,1572533260,5820,5820,5820,5820,0
|
|
20240327,175100,1572533260,5820,5820,5820,5820,0
|
|
20240327,175000,1572533260,5820,5820,5820,5820,0
|
|
20240327,174900,1572533260,5820,5820,5820,5820,0
|
|
20240327,174800,1572533260,5820,5820,5820,5820,0
|
|
20240327,174700,1572533260,5820,5820,5820,5820,0
|
|
20240327,174600,1572533260,5820,5820,5820,5820,0
|
|
20240327,174500,1572533260,5820,5820,5820,5820,0
|
|
20240327,174400,1572533260,5820,5820,5820,5820,0
|
|
20240327,174300,1572533260,5820,5820,5820,5820,0
|
|
20240327,174200,1572533260,5820,5820,5820,5820,0
|
|
20240327,174100,1572533260,5820,5820,5820,5820,0
|
|
20240327,174000,1572533260,5820,5820,5820,5820,0
|
|
20240327,173900,1572533260,5820,5820,5820,5820,0
|
|
20240327,173800,1572533260,5820,5820,5820,5820,0
|
|
20240327,173700,1572533260,5820,5820,5820,5820,0
|
|
20240327,173600,1572533260,5820,5820,5820,5820,0
|
|
20240327,173500,1572533260,5820,5820,5820,5820,0
|
|
20240327,173400,1572533260,5820,5820,5820,5820,0
|
|
20240327,173300,1572533260,5820,5820,5820,5820,0
|
|
20240327,173200,1572533260,5820,5820,5820,5820,0
|
|
20240327,173100,1572533260,5820,5820,5820,5820,0
|
|
20240327,173000,1572533260,5820,5820,5820,5820,0
|
|
20240327,172900,1572533260,5820,5820,5820,5820,0
|
|
20240327,172800,1572533260,5820,5820,5820,5820,7341
|
|
20240327,172700,1572533260,5820,5820,5820,5820,0
|
|
20240327,172600,1572533260,5820,5820,5820,5820,0
|
|
20240327,172500,1572533260,5820,5820,5820,5820,0
|
|
20240327,172400,1572533260,5820,5820,5820,5820,0
|
|
20240327,172300,1572533260,5820,5820,5820,5820,0
|
|
20240327,172200,1572533260,5820,5820,5820,5820,0
|
|
20240327,172100,1572533260,5820,5820,5820,5820,0
|
|
20240327,172000,1572533260,5820,5820,5820,5820,0
|
|
20240327,171900,1572533260,5820,5820,5820,5820,0
|
|
20240327,171800,1572533260,5820,5820,5820,5820,0
|
|
20240327,171700,1572533260,5820,5820,5820,5820,0
|
|
20240327,171600,1572533260,5820,5820,5820,5820,0
|
|
20240327,171500,1572533260,5820,5820,5820,5820,0
|
|
20240327,171400,1572533260,5820,5820,5820,5820,0
|
|
20240327,171300,1572533260,5820,5820,5820,5820,0
|
|
20240327,171200,1572533260,5820,5820,5820,5820,0
|
|
20240327,171100,1572533260,5820,5820,5820,5820,0
|
|
20240327,171000,1572533260,5820,5820,5820,5820,0
|
|
20240327,170900,1572533260,5820,5820,5820,5820,0
|
|
20240327,170800,1572533260,5820,5820,5820,5820,0
|
|
20240327,170700,1572533260,5820,5820,5820,5820,0
|
|
20240327,170600,1572533260,5820,5820,5820,5820,0
|
|
20240327,170500,1572533260,5820,5820,5820,5820,0
|
|
20240327,170400,1572533260,5820,5820,5820,5820,0
|
|
20240327,170300,1572533260,5820,5820,5820,5820,0
|
|
20240327,170200,1572533260,5820,5820,5820,5820,0
|
|
20240327,170100,1572533260,5820,5820,5820,5820,0
|
|
20240327,170000,1572533260,5820,5820,5820,5820,0
|
|
20240327,165900,1572533260,5820,5820,5820,5820,0
|
|
20240327,165800,1572533260,5820,5820,5820,5820,7341
|
|
20240327,165700,1572533260,5820,5820,5820,5820,0
|
|
20240327,165600,1572533260,5820,5820,5820,5820,0
|
|
20240327,165500,1572533260,5820,5820,5820,5820,0
|
|
20240327,165400,1572533260,5820,5820,5820,5820,0
|
|
20240327,165300,1572533260,5820,5820,5820,5820,0
|
|
20240327,165200,1572533260,5820,5820,5820,5820,0
|
|
20240327,165100,1572533260,5820,5820,5820,5820,0
|
|
20240327,165000,1572533260,5820,5820,5820,5820,0
|
|
20240327,164900,1572533260,5820,5820,5820,5820,0
|
|
20240327,164800,1572533260,5820,5820,5820,5820,0
|
|
20240327,164700,1572533260,5820,5820,5820,5820,0
|
|
20240327,164600,1572533260,5820,5820,5820,5820,0
|
|
20240327,164500,1572533260,5820,5820,5820,5820,0
|
|
20240327,164400,1572533260,5820,5820,5820,5820,0
|
|
20240327,164300,1572533260,5820,5820,5820,5820,0
|
|
20240327,164200,1572533260,5820,5820,5820,5820,0
|
|
20240327,164100,1572533260,5820,5820,5820,5820,0
|
|
20240327,164000,1572533260,5820,5820,5820,5820,0
|
|
20240327,163900,1572533260,5820,5820,5820,5820,0
|
|
20240327,163800,1572533260,5820,5820,5820,5820,0
|
|
20240327,163700,1572533260,5820,5820,5820,5820,0
|
|
20240327,163600,1572533260,5820,5820,5820,5820,0
|
|
20240327,163500,1572533260,5820,5820,5820,5820,0
|
|
20240327,163400,1572533260,5820,5820,5820,5820,0
|
|
20240327,163300,1572533260,5820,5820,5820,5820,0
|
|
20240327,163200,1572533260,5820,5820,5820,5820,0
|
|
20240327,163100,1572533260,5820,5820,5820,5820,0
|
|
20240327,163000,1572533260,5820,5820,5820,5820,0
|
|
20240327,162900,1572533260,5820,5820,5820,5820,0
|
|
20240327,162800,1572533260,5820,5820,5820,5820,7341
|
|
20240327,162700,1572533260,5820,5820,5820,5820,0
|
|
20240327,162600,1572533260,5820,5820,5820,5820,0
|
|
20240327,162500,1572533260,5820,5820,5820,5820,0
|
|
20240327,162400,1572533260,5820,5820,5820,5820,0
|
|
20240327,162300,1572533260,5820,5820,5820,5820,0
|
|
20240327,162200,1572533260,5820,5820,5820,5820,0
|
|
20240327,162100,1572533260,5820,5820,5820,5820,0
|
|
20240327,162000,1572533260,5820,5820,5820,5820,0
|
|
20240327,161900,1572533260,5820,5820,5820,5820,0
|
|
20240327,161800,1572533260,5820,5820,5820,5820,0
|
|
20240327,161700,1572533260,5820,5820,5820,5820,0
|
|
20240327,161600,1572533260,5820,5820,5820,5820,0
|
|
20240327,161500,1572533260,5820,5820,5820,5820,0
|
|
20240327,161400,1572533260,5820,5820,5820,5820,0
|
|
20240327,161300,1572533260,5820,5820,5820,5820,0
|
|
20240327,161200,1572533260,5820,5820,5820,5820,0
|
|
20240327,161100,1572533260,5820,5820,5820,5820,0
|
|
20240327,161000,1572533260,5820,5820,5820,5820,0
|
|
20240327,160900,1572533260,5820,5820,5820,5820,0
|
|
20240327,160800,1572533260,5820,5820,5820,5820,0
|
|
20240327,160700,1572533260,5820,5820,5820,5820,0
|
|
20240327,160600,1572533260,5820,5820,5820,5820,0
|
|
20240327,160500,1572533260,5820,5820,5820,5820,0
|
|
20240327,160400,1572533260,5820,5820,5820,5820,0
|
|
20240327,160300,1572533260,5820,5820,5820,5820,0
|
|
20240327,160200,1572533260,5820,5820,5820,5820,0
|
|
20240327,160100,1572533260,5820,5820,5820,5820,0
|
|
20240327,160000,1572533260,5820,5820,5820,5820,0
|
|
20240327,155900,1572533260,5820,5820,5820,5820,0
|
|
20240327,155800,1572533260,5820,5820,5820,5820,7341
|
|
20240327,155700,1572533260,5820,5820,5820,5820,0
|
|
20240327,155600,1572533260,5820,5820,5820,5820,0
|
|
20240327,155500,1572533260,5820,5820,5820,5820,0
|
|
20240327,155400,1572533260,5820,5820,5820,5820,0
|
|
20240327,155300,1572533260,5820,5820,5820,5820,0
|
|
20240327,155200,1572533260,5820,5820,5820,5820,0
|
|
20240327,155100,1572533260,5820,5820,5820,5820,0
|
|
20240327,155000,1572533260,5820,5820,5820,5820,0
|
|
20240327,154900,1572533260,5820,5820,5820,5820,0
|
|
20240327,154800,1572533260,5820,5820,5820,5820,0
|
|
20240327,154700,1572533260,5820,5820,5820,5820,0
|
|
20240327,154600,1572533260,5820,5820,5820,5820,0
|
|
20240327,154500,1572533260,5820,5820,5820,5820,0
|
|
20240327,154400,1572533260,5820,5820,5820,5820,0
|
|
20240327,154300,1572533260,5820,5820,5820,5820,0
|
|
20240327,154200,1572533260,5820,5820,5820,5820,0
|
|
20240327,154100,1572533260,5820,5820,5820,5820,0
|
|
20240327,154000,1572533260,5820,5820,5820,5820,0
|
|
20240327,153900,1572533260,5820,5820,5820,5820,0
|
|
20240327,153800,1572533260,5820,5820,5820,5820,0
|
|
20240327,153700,1572533260,5820,5820,5820,5820,0
|
|
20240327,153600,1572533260,5820,5820,5820,5820,0
|
|
20240327,153500,1572533260,5820,5820,5820,5820,0
|
|
20240327,153400,1572533260,5820,5820,5820,5820,0
|
|
20240327,153300,1572533260,5820,5820,5820,5820,0
|
|
20240327,153200,1572533260,5820,5820,5820,5820,0
|
|
20240327,153100,1572533260,5820,5820,5820,5820,0
|
|
20240327,153000,1572533260,5820,5820,5820,5820,7341
|
|
20240327,152900,1529808640,5880,5880,5880,5880,0
|
|
20240327,152800,1529808640,5880,5880,5880,5880,0
|
|
20240327,152700,1529808640,5880,5880,5880,5880,0
|
|
20240327,152600,1529808640,5880,5880,5880,5880,0
|
|
20240327,152500,1529808640,5880,5880,5880,5880,0
|
|
20240327,152400,1529808640,5880,5880,5880,5880,0
|
|
20240327,152300,1529808640,5880,5880,5880,5880,0
|
|
20240327,152200,1529808640,5880,5880,5880,5880,0
|
|
20240327,152100,1529808640,5880,5880,5880,5880,0
|
|
20240327,152000,1529808640,5880,5880,5880,5880,0
|
|
20240327,151900,1529808640,5880,5830,5880,5820,2622
|
|
20240327,151800,1514438670,5860,5840,5860,5840,412
|
|
20240327,151700,1512032020,5830,5880,5880,5830,1254
|
|
20240327,151600,1504702670,5880,5870,5880,5850,1963
|
|
20240327,151500,1493169940,5870,5870,5870,5850,830
|
|
20240327,151400,1488309930,5860,5850,5860,5850,957
|
|
20240327,151300,1482702910,5860,5820,5860,5820,3548
|
|
20240327,151200,1461979880,5840,5850,5850,5820,3780
|
|
20240327,151100,1439919440,5850,5850,5850,5840,353
|
|
20240327,151000,1437854420,5850,5820,5850,5820,619
|
|
20240327,150900,1434241240,5830,5830,5830,5830,965
|
|
20240327,150800,1428615290,5830,5830,5840,5830,533
|
|
20240327,150700,1425507700,5840,5840,5840,5840,253
|
|
20240327,150600,1424030180,5840,5840,5840,5830,239
|
|
20240327,150500,1422635100,5830,5830,5840,5830,310
|
|
20240327,150400,1420827710,5830,5820,5840,5820,1626
|
|
20240327,150300,1411350780,5810,5820,5820,5810,373
|
|
20240327,150200,1409180850,5820,5820,5820,5820,449
|
|
20240327,150100,1406567670,5820,5840,5840,5820,188
|
|
20240327,150000,1405471510,5840,5820,5840,5810,555
|
|
20240327,145900,1402242350,5820,5840,5840,5820,274
|
|
20240327,145800,1400643350,5840,5840,5840,5840,30
|
|
20240327,145700,1400468150,5850,5850,5850,5850,0
|
|
20240327,145600,1400468150,5850,5830,5850,5830,58
|
|
20240327,145500,1400129810,5850,5840,5850,5840,135
|
|
20240327,145400,1399340590,5840,5820,5850,5800,1678
|
|
20240327,145300,1389582370,5840,5840,5850,5840,373
|
|
20240327,145200,1387403860,5850,5830,5850,5800,4792
|
|
20240327,145100,1359564150,5850,5850,5850,5840,1886
|
|
20240327,145000,1348542660,5850,5870,5870,5850,2042
|
|
20240327,144900,1336581010,5870,5870,5880,5860,602
|
|
20240327,144800,1333050720,5860,5880,5880,5860,420
|
|
20240327,144700,1330584130,5880,5850,5880,5840,1917
|
|
20240327,144600,1319342690,5850,5850,5890,5840,3378
|
|
20240327,144500,1299572460,5880,5820,5890,5810,6250
|
|
20240327,144400,1262946270,5820,5810,5830,5790,6210
|
|
20240327,144300,1226859360,5810,5750,5810,5750,5896
|
|
20240327,144200,1192734690,5780,5750,5780,5750,99
|
|
20240327,144100,1192165410,5780,5780,5780,5780,886
|
|
20240327,144000,1187044330,5750,5760,5760,5750,400
|
|
20240327,143900,1184744240,5770,5770,5770,5770,1000
|
|
20240327,143800,1178974240,5780,5780,5780,5780,0
|
|
20240327,143700,1178974240,5780,5780,5780,5780,0
|
|
20240327,143600,1178974240,5780,5780,5780,5780,0
|
|
20240327,143500,1178974240,5780,5780,5780,5780,1229
|
|
20240327,143400,1171870620,5780,5780,5780,5780,0
|
|
20240327,143300,1171870620,5780,5780,5780,5780,0
|
|
20240327,143200,1171870620,5780,5750,5780,5750,1300
|
|
20240327,143100,1164393670,5730,5730,5730,5730,85
|
|
20240327,143000,1163906620,5750,5750,5750,5750,0
|
|
20240327,142900,1163906620,5750,5750,5750,5750,1
|
|
20240327,142800,1163900870,5720,5730,5730,5720,1570
|
|
20240327,142700,1154908000,5740,5740,5740,5740,1673
|
|
20240327,142600,1145304980,5750,5750,5750,5750,0
|
|
20240327,142500,1145304980,5750,5750,5750,5750,243
|
|
20240327,142400,1143907730,5750,5750,5750,5750,10
|
|
20240327,142300,1143850230,5780,5780,5780,5780,455
|
|
20240327,142200,1141220330,5780,5780,5780,5780,1
|
|
20240327,142100,1141214550,5780,5780,5780,5780,10
|
|
20240327,142000,1141156750,5760,5760,5760,5760,100
|
|
20240327,141900,1140580750,5780,5780,5780,5780,0
|
|
20240327,141800,1140580750,5780,5780,5780,5750,16
|
|
20240327,141700,1140488390,5750,5750,5750,5750,11
|
|
20240327,141600,1140425140,5780,5760,5780,5760,136
|
|
20240327,141500,1139640560,5780,5780,5780,5780,0
|
|
20240327,141400,1139640560,5780,5780,5780,5780,19
|
|
20240327,141300,1139530740,5780,5780,5780,5780,410
|
|
20240327,141200,1137160940,5770,5770,5780,5770,66
|
|
20240327,141100,1136780020,5780,5760,5780,5750,1166
|
|
20240327,141000,1130073810,5770,5770,5770,5770,0
|
|
20240327,140900,1130073810,5770,5770,5770,5770,20
|
|
20240327,140800,1129958410,5760,5760,5760,5760,1
|
|
20240327,140700,1129952650,5760,5760,5760,5760,10
|
|
20240327,140600,1129895050,5760,5760,5760,5760,173
|
|
20240327,140500,1128898570,5790,5790,5790,5790,5
|
|
20240327,140400,1128869620,5790,5750,5790,5750,500
|
|
20240327,140300,1125981090,5750,5750,5750,5750,40
|
|
20240327,140200,1125751090,5750,5750,5750,5750,90
|
|
20240327,140100,1125233590,5740,5740,5740,5740,0
|
|
20240327,140000,1125233590,5740,5780,5780,5740,1021
|
|
20240327,135900,1119365490,5790,5790,5790,5790,0
|
|
20240327,135800,1119365490,5790,5750,5790,5750,2301
|
|
20240327,135700,1106080780,5740,5740,5740,5740,219
|
|
20240327,135600,1104823720,5740,5770,5770,5740,201
|
|
20240327,135500,1103663980,5770,5770,5770,5770,201
|
|
20240327,135400,1102504210,5780,5780,5780,5780,1
|
|
20240327,135300,1102498430,5780,5770,5780,5770,100
|
|
20240327,135200,1101921290,5770,5750,5770,5750,540
|
|
20240327,135100,1098816260,5750,5750,5750,5750,1
|
|
20240327,135000,1098810510,5780,5780,5780,5780,1
|
|
20240327,134900,1098804730,5750,5780,5780,5750,326
|
|
20240327,134800,1096930200,5760,5760,5760,5760,0
|
|
20240327,134700,1096930200,5760,5760,5760,5760,174
|
|
20240327,134600,1095927960,5780,5780,5780,5780,1
|
|
20240327,134500,1095922180,5780,5780,5780,5780,0
|
|
20240327,134400,1095922180,5780,5780,5780,5780,0
|
|
20240327,134300,1095922180,5780,5770,5780,5770,16
|
|
20240327,134200,1095829850,5770,5770,5770,5770,3009
|
|
20240327,134100,1078467920,5770,5770,5770,5770,1
|
|
20240327,134000,1078462150,5750,5750,5750,5750,0
|
|
20240327,133900,1078462150,5750,5750,5750,5750,0
|
|
20240327,133800,1078462150,5750,5750,5750,5750,0
|
|
20240327,133700,1078462150,5750,5750,5750,5750,25
|
|
20240327,133600,1078318400,5750,5750,5750,5750,0
|
|
20240327,133500,1078318400,5750,5750,5750,5750,43
|
|
20240327,133400,1078071150,5760,5760,5760,5760,50
|
|
20240327,133300,1077783150,5760,5760,5760,5760,60
|
|
20240327,133200,1077437550,5760,5760,5760,5760,10
|
|
20240327,133100,1077379950,5770,5770,5770,5770,0
|
|
20240327,133000,1077379950,5770,5770,5770,5770,0
|
|
20240327,132900,1077379950,5770,5760,5770,5760,20
|
|
20240327,132800,1077264710,5770,5770,5770,5770,3
|
|
20240327,132700,1077247400,5770,5730,5770,5730,267
|
|
20240327,132600,1075714060,5730,5740,5740,5730,334
|
|
20240327,132500,1073799370,5770,5770,5770,5770,0
|
|
20240327,132400,1073799370,5770,5750,5770,5730,56
|
|
20240327,132300,1073477630,5770,5740,5770,5740,600
|
|
20240327,132200,1070027630,5770,5760,5770,5750,614
|
|
20240327,132100,1066494910,5760,5760,5760,5760,0
|
|
20240327,132000,1066494910,5760,5770,5770,5760,12
|
|
20240327,131900,1066425690,5770,5770,5770,5770,0
|
|
20240327,131800,1066425690,5770,5770,5770,5770,100
|
|
20240327,131700,1065848690,5770,5770,5770,5770,50
|
|
20240327,131600,1065560190,5770,5770,5770,5770,10
|
|
20240327,131500,1065502490,5780,5770,5780,5770,110
|
|
20240327,131400,1064867690,5740,5770,5780,5740,19
|
|
20240327,131300,1064758290,5760,5760,5760,5760,173
|
|
20240327,131200,1063761810,5780,5780,5780,5780,120
|
|
20240327,131100,1063068210,5780,5760,5780,5720,3783
|
|
20240327,131000,1041283910,5760,5760,5760,5760,10
|
|
20240327,130900,1041226310,5760,5760,5760,5760,0
|
|
20240327,130800,1041226310,5760,5760,5760,5760,6
|
|
20240327,130700,1041191750,5760,5750,5760,5750,12
|
|
20240327,130600,1041122650,5760,5760,5760,5760,500
|
|
20240327,130500,1038242650,5760,5760,5760,5760,10
|
|
20240327,130400,1038185050,5760,5760,5760,5760,0
|
|
20240327,130300,1038185050,5760,5700,5760,5700,2269
|
|
20240327,130200,1025211900,5700,5700,5700,5700,20
|
|
20240327,130100,1025097900,5710,5710,5710,5710,1
|
|
20240327,130000,1025092190,5700,5700,5700,5700,0
|
|
20240327,125900,1025092190,5700,5700,5700,5700,513
|
|
20240327,125800,1022168090,5710,5710,5710,5710,263
|
|
20240327,125700,1020666360,5700,5710,5710,5700,2893
|
|
20240327,125600,1004175400,5730,5730,5730,5730,0
|
|
20240327,125500,1004175400,5730,5710,5730,5710,3
|
|
20240327,125400,1004158230,5730,5710,5730,5710,4
|
|
20240327,125300,1004135370,5700,5700,5700,5700,148
|
|
20240327,125200,1003291770,5700,5710,5710,5700,1139
|
|
20240327,125100,996799430,5710,5720,5720,5710,2790
|
|
20240327,125000,980868430,5720,5750,5750,5720,267
|
|
20240327,124900,979339690,5760,5760,5760,5760,0
|
|
20240327,124800,979339690,5760,5760,5760,5760,120
|
|
20240327,124700,978648490,5760,5760,5760,5760,0
|
|
20240327,124600,978648490,5760,5760,5760,5760,105
|
|
20240327,124500,978043690,5760,5750,5760,5750,23
|
|
20240327,124400,977911430,5760,5760,5760,5760,0
|
|
20240327,124300,977911430,5760,5760,5760,5760,0
|
|
20240327,124200,977911430,5760,5760,5760,5760,0
|
|
20240327,124100,977911430,5760,5730,5760,5720,1211
|
|
20240327,124000,970965070,5720,5720,5730,5720,1439
|
|
20240327,123900,962733980,5720,5730,5730,5720,609
|
|
20240327,123800,959249540,5730,5730,5730,5730,170
|
|
20240327,123700,958275440,5740,5740,5740,5740,0
|
|
20240327,123600,958275440,5740,5740,5740,5740,1
|
|
20240327,123500,958269700,5740,5740,5740,5740,257
|
|
20240327,123400,956794520,5740,5740,5740,5740,0
|
|
20240327,123300,956794520,5740,5730,5740,5730,1288
|
|
20240327,123200,949412470,5730,5730,5730,5730,3
|
|
20240327,123100,949395280,5720,5720,5730,5720,822
|
|
20240327,123000,944693370,5730,5730,5730,5730,0
|
|
20240327,122900,944693370,5730,5720,5730,5720,218
|
|
20240327,122800,943444830,5730,5730,5730,5730,0
|
|
20240327,122700,943444830,5730,5730,5730,5730,0
|
|
20240327,122600,943444830,5730,5730,5730,5730,49
|
|
20240327,122500,943164060,5730,5730,5730,5730,1
|
|
20240327,122400,943158330,5730,5730,5730,5730,3
|
|
20240327,122300,943141140,5730,5730,5730,5730,0
|
|
20240327,122200,943141140,5730,5740,5750,5730,15
|
|
20240327,122100,943055130,5750,5730,5750,5730,37
|
|
20240327,122000,942842940,5730,5730,5730,5730,17
|
|
20240327,121900,942745530,5730,5740,5740,5730,1395
|
|
20240327,121800,934752170,5760,5760,5760,5760,0
|
|
20240327,121700,934752170,5760,5760,5760,5760,0
|
|
20240327,121600,934752170,5760,5730,5760,5730,2
|
|
20240327,121500,934740680,5760,5750,5760,5750,15
|
|
20240327,121400,934654400,5730,5730,5730,5730,0
|
|
20240327,121300,934654400,5730,5730,5730,5730,362
|
|
20240327,121200,932580140,5760,5760,5760,5760,0
|
|
20240327,121100,932580140,5760,5760,5760,5760,0
|
|
20240327,121000,932580140,5760,5760,5760,5760,0
|
|
20240327,120900,932580140,5760,5750,5760,5750,21
|
|
20240327,120800,932459380,5740,5740,5740,5740,0
|
|
20240327,120700,932459380,5740,5740,5740,5740,0
|
|
20240327,120600,932459380,5740,5740,5740,5740,117
|
|
20240327,120500,931787800,5760,5750,5760,5750,51
|
|
20240327,120400,931494540,5760,5760,5760,5750,217
|
|
20240327,120300,930244670,5750,5750,5750,5750,51
|
|
20240327,120200,929951420,5760,5740,5760,5740,283
|
|
20240327,120100,928324290,5740,5740,5740,5740,2
|
|
20240327,120000,928312810,5740,5740,5740,5740,0
|
|
20240327,115900,928312810,5740,5740,5740,5740,853
|
|
20240327,115800,923416590,5740,5740,5740,5740,53
|
|
20240327,115700,923112370,5740,5740,5740,5740,50
|
|
20240327,115600,922825370,5730,5730,5730,5730,115
|
|
20240327,115500,922166420,5730,5730,5730,5730,1
|
|
20240327,115400,922160690,5730,5730,5730,5730,0
|
|
20240327,115300,922160690,5730,5730,5730,5730,0
|
|
20240327,115200,922160690,5730,5730,5730,5730,156
|
|
20240327,115100,921266810,5730,5730,5730,5730,104
|
|
20240327,115000,920670890,5740,5740,5740,5740,0
|
|
20240327,114900,920670890,5740,5740,5740,5740,0
|
|
20240327,114800,920670890,5740,5740,5740,5740,0
|
|
20240327,114700,920670890,5740,5740,5740,5740,0
|
|
20240327,114600,920670890,5740,5740,5740,5730,14
|
|
20240327,114500,920590650,5740,5740,5740,5740,30
|
|
20240327,114400,920418450,5730,5730,5730,5730,0
|
|
20240327,114300,920418450,5730,5740,5740,5730,15
|
|
20240327,114200,920332460,5740,5730,5740,5730,224
|
|
20240327,114100,919048930,5730,5740,5740,5730,182
|
|
20240327,114000,918006050,5740,5740,5740,5740,100
|
|
20240327,113900,917432050,5740,5740,5740,5740,500
|
|
20240327,113800,914562050,5730,5740,5740,5730,399
|
|
20240327,113700,912275280,5740,5740,5740,5740,4
|
|
20240327,113600,912252320,5740,5750,5750,5740,458
|
|
20240327,113500,909620880,5750,5750,5750,5750,5
|
|
20240327,113400,909592130,5750,5750,5750,5750,0
|
|
20240327,113300,909592130,5750,5730,5750,5730,9
|
|
20240327,113200,909540460,5730,5740,5740,5730,1057
|
|
20240327,113100,903483450,5740,5760,5760,5740,207
|
|
20240327,113000,902294370,5760,5760,5760,5760,0
|
|
20240327,112900,902294370,5760,5760,5760,5760,0
|
|
20240327,112800,902294370,5760,5760,5760,5760,10
|
|
20240327,112700,902236770,5760,5750,5760,5750,66
|
|
20240327,112600,901856970,5730,5730,5730,5730,2
|
|
20240327,112500,901845510,5750,5750,5750,5750,1000
|
|
20240327,112400,896095510,5730,5730,5730,5730,156
|
|
20240327,112300,895201630,5750,5750,5750,5750,5
|
|
20240327,112200,895172880,5760,5750,5760,5750,240
|
|
20240327,112100,893792810,5730,5740,5750,5730,206
|
|
20240327,112000,892611910,5760,5760,5760,5760,10
|
|
20240327,111900,892554310,5760,5720,5760,5720,1010
|
|
20240327,111800,886748240,5730,5730,5730,5730,518
|
|
20240327,111700,883780100,5730,5730,5730,5730,543
|
|
20240327,111600,880668710,5740,5740,5740,5740,0
|
|
20240327,111500,880668710,5740,5730,5740,5730,576
|
|
20240327,111400,877363530,5730,5750,5750,5730,144
|
|
20240327,111300,876536310,5750,5730,5750,5730,302
|
|
20240327,111200,874805810,5730,5730,5730,5730,134
|
|
20240327,111100,874037990,5750,5740,5750,5730,402
|
|
20240327,111000,871734500,5750,5750,5750,5750,242
|
|
20240327,110900,870343000,5730,5730,5730,5730,186
|
|
20240327,110800,869277220,5740,5750,5750,5740,108
|
|
20240327,110700,868656420,5750,5730,5750,5730,303
|
|
20240327,110600,866918890,5720,5730,5730,5720,33
|
|
20240327,110500,866730100,5760,5760,5760,5760,37
|
|
20240327,110400,866516980,5760,5730,5760,5730,1020
|
|
20240327,110300,860647370,5730,5730,5730,5730,20
|
|
20240327,110200,860532770,5760,5710,5760,5710,1001
|
|
20240327,110100,854786490,5710,5710,5710,5710,401
|
|
20240327,110000,852496780,5710,5710,5710,5710,0
|
|
20240327,105900,852496780,5710,5720,5720,5710,159
|
|
20240327,105800,851588880,5720,5720,5720,5720,69
|
|
20240327,105700,851194200,5710,5710,5720,5710,594
|
|
20240327,105600,847797460,5710,5710,5710,5710,0
|
|
20240327,105500,847797460,5710,5710,5710,5710,103
|
|
20240327,105400,847209330,5710,5710,5710,5710,635
|
|
20240327,105300,843583480,5710,5710,5710,5710,110
|
|
20240327,105200,842955380,5710,5710,5710,5710,1348
|
|
20240327,105100,835258300,5710,5720,5720,5710,16
|
|
20240327,105000,835166920,5720,5720,5720,5720,2104
|
|
20240327,104900,823132040,5710,5710,5710,5710,0
|
|
20240327,104800,823132040,5710,5710,5710,5710,8
|
|
20240327,104700,823086360,5710,5700,5710,5700,151
|
|
20240327,104600,822225150,5700,5700,5700,5700,102
|
|
20240327,104500,821643750,5710,5720,5720,5710,4694
|
|
20240327,104400,794821930,5730,5730,5730,5730,397
|
|
20240327,104300,792547120,5740,5740,5740,5740,0
|
|
20240327,104200,792547120,5740,5740,5740,5740,0
|
|
20240327,104100,792547120,5740,5720,5740,5710,142
|
|
20240327,104000,791734220,5710,5730,5730,5710,301
|
|
20240327,103900,790015490,5740,5740,5740,5740,2
|
|
20240327,103800,790004010,5740,5720,5740,5710,2092
|
|
20240327,103700,778052830,5720,5740,5740,5720,105
|
|
20240327,103600,777452130,5740,5740,5740,5740,50
|
|
20240327,103500,777165130,5740,5720,5740,5720,1501
|
|
20240327,103400,768569390,5720,5740,5740,5720,3352
|
|
20240327,103300,749380560,5740,5740,5740,5740,50
|
|
20240327,103200,749093560,5740,5740,5740,5740,533
|
|
20240327,103100,746034140,5750,5750,5750,5750,260
|
|
20240327,103000,744539140,5750,5750,5750,5750,5
|
|
20240327,102900,744510390,5750,5750,5750,5750,13
|
|
20240327,102800,744435640,5740,5740,5740,5740,189
|
|
20240327,102700,743350780,5740,5740,5750,5740,611
|
|
20240327,102600,739843620,5740,5750,5750,5740,430
|
|
20240327,102500,737375120,5750,5750,5750,5750,1
|
|
20240327,102400,737369370,5740,5740,5740,5740,0
|
|
20240327,102300,737369370,5740,5740,5750,5730,849
|
|
20240327,102200,732492410,5740,5740,5740,5740,208
|
|
20240327,102100,731298490,5740,5740,5740,5740,10
|
|
20240327,102000,731241090,5740,5740,5740,5730,111
|
|
20240327,101900,730604050,5740,5730,5740,5730,52
|
|
20240327,101800,730305590,5720,5720,5720,5720,4
|
|
20240327,101700,730282710,5730,5730,5730,5730,2090
|
|
20240327,101600,718307010,5740,5740,5740,5740,1
|
|
20240327,101500,718301270,5740,5740,5740,5730,322
|
|
20240327,101400,716456140,5740,5730,5740,5730,1155
|
|
20240327,101300,709837980,5740,5740,5740,5740,3
|
|
20240327,101200,709820760,5740,5740,5740,5740,1
|
|
20240327,101100,709815020,5740,5740,5740,5740,1400
|
|
20240327,101000,701779020,5740,5770,5770,5740,1124
|
|
20240327,100900,695326870,5750,5750,5750,5750,337
|
|
20240327,100800,693389120,5750,5750,5750,5750,0
|
|
20240327,100700,693389120,5750,5740,5770,5740,387
|
|
20240327,100600,691163610,5740,5750,5750,5740,558
|
|
20240327,100500,687955490,5750,5740,5750,5740,201
|
|
20240327,100400,686799750,5730,5730,5730,5730,917
|
|
20240327,100300,681545340,5730,5750,5750,5730,1010
|
|
20240327,100200,675753630,5750,5750,5760,5750,1002
|
|
20240327,100100,669992120,5740,5740,5750,5740,197
|
|
20240327,100000,668861250,5740,5750,5750,5730,2186
|
|
20240327,095900,656312720,5750,5750,5760,5750,320
|
|
20240327,095800,654472660,5760,5760,5760,5750,269
|
|
20240327,095700,652925790,5760,5760,5760,5760,18
|
|
20240327,095600,652822110,5750,5750,5750,5750,41
|
|
20240327,095500,652586360,5750,5750,5750,5750,222
|
|
20240327,095400,651309860,5730,5730,5730,5730,925
|
|
20240327,095300,646009610,5730,5740,5740,5730,2682
|
|
20240327,095200,630640950,5750,5750,5750,5750,2
|
|
20240327,095100,630629450,5730,5740,5740,5730,1013
|
|
20240327,095000,624821440,5740,5760,5760,5740,1651
|
|
20240327,094900,615344680,5740,5760,5760,5740,302
|
|
20240327,094800,613609060,5760,5760,5760,5760,12
|
|
20240327,094700,613539940,5760,5760,5760,5760,148
|
|
20240327,094600,612687460,5760,5750,5760,5730,1262
|
|
20240327,094500,605450730,5750,5730,5750,5730,382
|
|
20240327,094400,603261290,5730,5750,5750,5730,158
|
|
20240327,094300,602352810,5750,5730,5750,5730,25
|
|
20240327,094200,602209500,5730,5730,5740,5730,150
|
|
20240327,094100,601349990,5730,5750,5750,5730,11
|
|
20240327,094000,601286940,5760,5730,5760,5730,770
|
|
20240327,093900,596874810,5730,5760,5760,5730,2
|
|
20240327,093800,596863320,5760,5760,5760,5760,6
|
|
20240327,093700,596828760,5760,5760,5760,5760,13
|
|
20240327,093600,596753880,5760,5730,5760,5720,263
|
|
20240327,093500,595247700,5730,5730,5760,5730,1012
|
|
20240327,093400,589445070,5730,5740,5740,5730,2095
|
|
20240327,093300,577433510,5740,5750,5770,5730,2509
|
|
20240327,093200,563024470,5750,5770,5780,5750,2845
|
|
20240327,093100,546654620,5770,5760,5790,5760,702
|
|
20240327,093000,542608070,5760,5770,5790,5760,1210
|
|
20240327,092900,535621090,5790,5760,5790,5750,496
|
|
20240327,092800,532763820,5790,5780,5790,5760,32
|
|
20240327,092700,532578850,5750,5770,5780,5750,354
|
|
20240327,092600,530538960,5760,5750,5760,5750,959
|
|
20240327,092500,525023200,5750,5740,5800,5710,8000
|
|
20240327,092400,479178420,5740,5760,5770,5740,6835
|
|
20240327,092300,439871270,5770,5770,5800,5760,5304
|
|
20240327,092200,409301110,5770,5770,5800,5770,881
|
|
20240327,092100,404217710,5770,5800,5800,5770,449
|
|
20240327,092000,401621750,5810,5770,5810,5770,196
|
|
20240327,091900,400489230,5770,5810,5810,5770,1334
|
|
20240327,091800,392772060,5780,5820,5820,5780,675
|
|
20240327,091700,388857240,5820,5820,5820,5780,2312
|
|
20240327,091600,375406930,5820,5780,5820,5760,2895
|
|
20240327,091500,358657510,5780,5760,5820,5760,3439
|
|
20240327,091400,338775890,5770,5770,5800,5760,5589
|
|
20240327,091300,306479100,5780,5800,5800,5780,920
|
|
20240327,091200,301157240,5800,5770,5800,5770,1094
|
|
20240327,091100,294834880,5770,5780,5800,5770,3555
|
|
20240327,091000,274297490,5780,5790,5800,5780,1580
|
|
20240327,090900,265156760,5790,5790,5800,5790,1153
|
|
20240327,090800,258480710,5790,5800,5800,5790,2838
|
|
20240327,090700,242042300,5790,5810,5810,5790,995
|
|
20240327,090600,236274590,5800,5820,5830,5800,1661
|
|
20240327,090500,226620530,5800,5800,5810,5790,1256
|
|
20240327,090400,219344330,5800,5800,5800,5780,1671
|
|
20240327,090300,209667980,5780,5820,5820,5780,9870
|
|
20240327,090200,152557290,5790,5800,5830,5790,4730
|
|
20240327,090100,125116950,5800,5780,5830,5780,3458
|
|
20240327,090000,105015450,5780,5770,5820,5760,17140
|