651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,194800,601388130,8090,8090,8090,8090,3949
|
|
20240327,194700,601388130,8090,8090,8090,8090,0
|
|
20240327,194600,601388130,8090,8090,8090,8090,0
|
|
20240327,194500,601388130,8090,8090,8090,8090,0
|
|
20240327,194400,601388130,8090,8090,8090,8090,0
|
|
20240327,194300,601388130,8090,8090,8090,8090,0
|
|
20240327,194200,601388130,8090,8090,8090,8090,0
|
|
20240327,194100,601388130,8090,8090,8090,8090,0
|
|
20240327,194000,601388130,8090,8090,8090,8090,0
|
|
20240327,193900,601388130,8090,8090,8090,8090,0
|
|
20240327,193800,601388130,8090,8090,8090,8090,0
|
|
20240327,193700,601388130,8090,8090,8090,8090,0
|
|
20240327,193600,601388130,8090,8090,8090,8090,0
|
|
20240327,193500,601388130,8090,8090,8090,8090,0
|
|
20240327,193400,601388130,8090,8090,8090,8090,0
|
|
20240327,193300,601388130,8090,8090,8090,8090,0
|
|
20240327,193200,601388130,8090,8090,8090,8090,0
|
|
20240327,193100,601388130,8090,8090,8090,8090,0
|
|
20240327,193000,601388130,8090,8090,8090,8090,0
|
|
20240327,192900,601388130,8090,8090,8090,8090,0
|
|
20240327,192800,601388130,8090,8090,8090,8090,0
|
|
20240327,192700,601388130,8090,8090,8090,8090,0
|
|
20240327,192600,601388130,8090,8090,8090,8090,0
|
|
20240327,192500,601388130,8090,8090,8090,8090,0
|
|
20240327,192400,601388130,8090,8090,8090,8090,0
|
|
20240327,192300,601388130,8090,8090,8090,8090,0
|
|
20240327,192200,601388130,8090,8090,8090,8090,0
|
|
20240327,192100,601388130,8090,8090,8090,8090,0
|
|
20240327,192000,601388130,8090,8090,8090,8090,0
|
|
20240327,191900,601388130,8090,8090,8090,8090,0
|
|
20240327,191800,601388130,8090,8090,8090,8090,3949
|
|
20240327,191700,601388130,8090,8090,8090,8090,0
|
|
20240327,191600,601388130,8090,8090,8090,8090,0
|
|
20240327,191500,601388130,8090,8090,8090,8090,0
|
|
20240327,191400,601388130,8090,8090,8090,8090,0
|
|
20240327,191300,601388130,8090,8090,8090,8090,0
|
|
20240327,191200,601388130,8090,8090,8090,8090,0
|
|
20240327,191100,601388130,8090,8090,8090,8090,0
|
|
20240327,191000,601388130,8090,8090,8090,8090,0
|
|
20240327,190900,601388130,8090,8090,8090,8090,0
|
|
20240327,190800,601388130,8090,8090,8090,8090,0
|
|
20240327,190700,601388130,8090,8090,8090,8090,0
|
|
20240327,190600,601388130,8090,8090,8090,8090,0
|
|
20240327,190500,601388130,8090,8090,8090,8090,0
|
|
20240327,190400,601388130,8090,8090,8090,8090,0
|
|
20240327,190300,601388130,8090,8090,8090,8090,0
|
|
20240327,190200,601388130,8090,8090,8090,8090,0
|
|
20240327,190100,601388130,8090,8090,8090,8090,0
|
|
20240327,190000,601388130,8090,8090,8090,8090,0
|
|
20240327,185900,601388130,8090,8090,8090,8090,0
|
|
20240327,185800,601388130,8090,8090,8090,8090,0
|
|
20240327,185700,601388130,8090,8090,8090,8090,0
|
|
20240327,185600,601388130,8090,8090,8090,8090,0
|
|
20240327,185500,601388130,8090,8090,8090,8090,0
|
|
20240327,185400,601388130,8090,8090,8090,8090,0
|
|
20240327,185300,601388130,8090,8090,8090,8090,0
|
|
20240327,185200,601388130,8090,8090,8090,8090,0
|
|
20240327,185100,601388130,8090,8090,8090,8090,0
|
|
20240327,185000,601388130,8090,8090,8090,8090,0
|
|
20240327,184900,601388130,8090,8090,8090,8090,0
|
|
20240327,184800,601388130,8090,8090,8090,8090,3949
|
|
20240327,184700,601388130,8090,8090,8090,8090,0
|
|
20240327,184600,601388130,8090,8090,8090,8090,0
|
|
20240327,184500,601388130,8090,8090,8090,8090,0
|
|
20240327,184400,601388130,8090,8090,8090,8090,0
|
|
20240327,184300,601388130,8090,8090,8090,8090,0
|
|
20240327,184200,601388130,8090,8090,8090,8090,0
|
|
20240327,184100,601388130,8090,8090,8090,8090,0
|
|
20240327,184000,601388130,8090,8090,8090,8090,0
|
|
20240327,183900,601388130,8090,8090,8090,8090,0
|
|
20240327,183800,601388130,8090,8090,8090,8090,0
|
|
20240327,183700,601388130,8090,8090,8090,8090,0
|
|
20240327,183600,601388130,8090,8090,8090,8090,0
|
|
20240327,183500,601388130,8090,8090,8090,8090,0
|
|
20240327,183400,601388130,8090,8090,8090,8090,0
|
|
20240327,183300,601388130,8090,8090,8090,8090,0
|
|
20240327,183200,601388130,8090,8090,8090,8090,0
|
|
20240327,183100,601388130,8090,8090,8090,8090,0
|
|
20240327,183000,601388130,8090,8090,8090,8090,0
|
|
20240327,182900,601388130,8090,8090,8090,8090,0
|
|
20240327,182800,601388130,8090,8090,8090,8090,0
|
|
20240327,182700,601388130,8090,8090,8090,8090,0
|
|
20240327,182600,601388130,8090,8090,8090,8090,0
|
|
20240327,182500,601388130,8090,8090,8090,8090,0
|
|
20240327,182400,601388130,8090,8090,8090,8090,0
|
|
20240327,182300,601388130,8090,8090,8090,8090,0
|
|
20240327,182200,601388130,8090,8090,8090,8090,0
|
|
20240327,182100,601388130,8090,8090,8090,8090,0
|
|
20240327,182000,601388130,8090,8090,8090,8090,0
|
|
20240327,181900,601388130,8090,8090,8090,8090,0
|
|
20240327,181800,601388130,8090,8090,8090,8090,3949
|
|
20240327,181700,601388130,8090,8090,8090,8090,0
|
|
20240327,181600,601388130,8090,8090,8090,8090,0
|
|
20240327,181500,601388130,8090,8090,8090,8090,0
|
|
20240327,181400,601388130,8090,8090,8090,8090,0
|
|
20240327,181300,601388130,8090,8090,8090,8090,0
|
|
20240327,181200,601388130,8090,8090,8090,8090,0
|
|
20240327,181100,601388130,8090,8090,8090,8090,0
|
|
20240327,181000,601388130,8090,8090,8090,8090,0
|
|
20240327,180900,601388130,8090,8090,8090,8090,0
|
|
20240327,180800,601388130,8090,8090,8090,8090,0
|
|
20240327,180700,601388130,8090,8090,8090,8090,0
|
|
20240327,180600,601388130,8090,8090,8090,8090,0
|
|
20240327,180500,601388130,8090,8090,8090,8090,0
|
|
20240327,180400,601388130,8090,8090,8090,8090,0
|
|
20240327,180300,601388130,8090,8090,8090,8090,0
|
|
20240327,180200,601388130,8090,8090,8090,8090,0
|
|
20240327,180100,601388130,8090,8090,8090,8090,0
|
|
20240327,180000,601388130,8090,8090,8090,8090,0
|
|
20240327,175900,601388130,8090,8090,8090,8090,0
|
|
20240327,175800,601388130,8090,8090,8090,8090,0
|
|
20240327,175700,601388130,8090,8090,8090,8090,0
|
|
20240327,175600,601388130,8090,8090,8090,8090,0
|
|
20240327,175500,601388130,8090,8090,8090,8090,0
|
|
20240327,175400,601388130,8090,8090,8090,8090,0
|
|
20240327,175300,601388130,8090,8090,8090,8090,0
|
|
20240327,175200,601388130,8090,8090,8090,8090,0
|
|
20240327,175100,601388130,8090,8090,8090,8090,0
|
|
20240327,175000,601388130,8090,8090,8090,8090,0
|
|
20240327,174900,601388130,8090,8090,8090,8090,0
|
|
20240327,174800,601388130,8090,8090,8090,8090,3949
|
|
20240327,174700,601388130,8090,8090,8090,8090,0
|
|
20240327,174600,601388130,8090,8090,8090,8090,0
|
|
20240327,174500,601388130,8090,8090,8090,8090,0
|
|
20240327,174400,601388130,8090,8090,8090,8090,0
|
|
20240327,174300,601388130,8090,8090,8090,8090,0
|
|
20240327,174200,601388130,8090,8090,8090,8090,0
|
|
20240327,174100,601388130,8090,8090,8090,8090,0
|
|
20240327,174000,601388130,8090,8090,8090,8090,0
|
|
20240327,173900,601388130,8090,8090,8090,8090,0
|
|
20240327,173800,601388130,8090,8090,8090,8090,0
|
|
20240327,173700,601388130,8090,8090,8090,8090,0
|
|
20240327,173600,601388130,8090,8090,8090,8090,0
|
|
20240327,173500,601388130,8090,8090,8090,8090,0
|
|
20240327,173400,601388130,8090,8090,8090,8090,0
|
|
20240327,173300,601388130,8090,8090,8090,8090,0
|
|
20240327,173200,601388130,8090,8090,8090,8090,0
|
|
20240327,173100,601388130,8090,8090,8090,8090,0
|
|
20240327,173000,601388130,8090,8090,8090,8090,0
|
|
20240327,172900,601388130,8090,8090,8090,8090,0
|
|
20240327,172800,601388130,8090,8090,8090,8090,0
|
|
20240327,172700,601388130,8090,8090,8090,8090,0
|
|
20240327,172600,601388130,8090,8090,8090,8090,0
|
|
20240327,172500,601388130,8090,8090,8090,8090,0
|
|
20240327,172400,601388130,8090,8090,8090,8090,0
|
|
20240327,172300,601388130,8090,8090,8090,8090,0
|
|
20240327,172200,601388130,8090,8090,8090,8090,0
|
|
20240327,172100,601388130,8090,8090,8090,8090,0
|
|
20240327,172000,601388130,8090,8090,8090,8090,0
|
|
20240327,171900,601388130,8090,8090,8090,8090,0
|
|
20240327,171800,601388130,8090,8090,8090,8090,3949
|
|
20240327,171700,601388130,8090,8090,8090,8090,0
|
|
20240327,171600,601388130,8090,8090,8090,8090,0
|
|
20240327,171500,601388130,8090,8090,8090,8090,0
|
|
20240327,171400,601388130,8090,8090,8090,8090,0
|
|
20240327,171300,601388130,8090,8090,8090,8090,0
|
|
20240327,171200,601388130,8090,8090,8090,8090,0
|
|
20240327,171100,601388130,8090,8090,8090,8090,0
|
|
20240327,171000,601388130,8090,8090,8090,8090,0
|
|
20240327,170900,601388130,8090,8090,8090,8090,0
|
|
20240327,170800,601388130,8090,8090,8090,8090,0
|
|
20240327,170700,601388130,8090,8090,8090,8090,0
|
|
20240327,170600,601388130,8090,8090,8090,8090,0
|
|
20240327,170500,601388130,8090,8090,8090,8090,0
|
|
20240327,170400,601388130,8090,8090,8090,8090,0
|
|
20240327,170300,601388130,8090,8090,8090,8090,0
|
|
20240327,170200,601388130,8090,8090,8090,8090,0
|
|
20240327,170100,601388130,8090,8090,8090,8090,0
|
|
20240327,170000,601388130,8090,8090,8090,8090,0
|
|
20240327,165900,601388130,8090,8090,8090,8090,0
|
|
20240327,165800,601388130,8090,8090,8090,8090,0
|
|
20240327,165700,601388130,8090,8090,8090,8090,0
|
|
20240327,165600,601388130,8090,8090,8090,8090,0
|
|
20240327,165500,601388130,8090,8090,8090,8090,0
|
|
20240327,165400,601388130,8090,8090,8090,8090,0
|
|
20240327,165300,601388130,8090,8090,8090,8090,0
|
|
20240327,165200,601388130,8090,8090,8090,8090,0
|
|
20240327,165100,601388130,8090,8090,8090,8090,0
|
|
20240327,165000,601388130,8090,8090,8090,8090,0
|
|
20240327,164900,601388130,8090,8090,8090,8090,0
|
|
20240327,164800,601388130,8090,8090,8090,8090,3949
|
|
20240327,164700,601388130,8090,8090,8090,8090,0
|
|
20240327,164600,601388130,8090,8090,8090,8090,0
|
|
20240327,164500,601388130,8090,8090,8090,8090,0
|
|
20240327,164400,601388130,8090,8090,8090,8090,0
|
|
20240327,164300,601388130,8090,8090,8090,8090,0
|
|
20240327,164200,601388130,8090,8090,8090,8090,0
|
|
20240327,164100,601388130,8090,8090,8090,8090,0
|
|
20240327,164000,601388130,8090,8090,8090,8090,0
|
|
20240327,163900,601388130,8090,8090,8090,8090,0
|
|
20240327,163800,601388130,8090,8090,8090,8090,0
|
|
20240327,163700,601388130,8090,8090,8090,8090,0
|
|
20240327,163600,601388130,8090,8090,8090,8090,0
|
|
20240327,163500,601388130,8090,8090,8090,8090,0
|
|
20240327,163400,601388130,8090,8090,8090,8090,0
|
|
20240327,163300,601388130,8090,8090,8090,8090,0
|
|
20240327,163200,601388130,8090,8090,8090,8090,0
|
|
20240327,163100,601388130,8090,8090,8090,8090,0
|
|
20240327,163000,601388130,8090,8090,8090,8090,0
|
|
20240327,162900,601388130,8090,8090,8090,8090,0
|
|
20240327,162800,601388130,8090,8090,8090,8090,0
|
|
20240327,162700,601388130,8090,8090,8090,8090,0
|
|
20240327,162600,601388130,8090,8090,8090,8090,0
|
|
20240327,162500,601388130,8090,8090,8090,8090,0
|
|
20240327,162400,601388130,8090,8090,8090,8090,0
|
|
20240327,162300,601388130,8090,8090,8090,8090,0
|
|
20240327,162200,601388130,8090,8090,8090,8090,0
|
|
20240327,162100,601388130,8090,8090,8090,8090,0
|
|
20240327,162000,601388130,8090,8090,8090,8090,0
|
|
20240327,161900,601388130,8090,8090,8090,8090,0
|
|
20240327,161800,601388130,8090,8090,8090,8090,3949
|
|
20240327,161700,601388130,8090,8090,8090,8090,0
|
|
20240327,161600,601388130,8090,8090,8090,8090,0
|
|
20240327,161500,601388130,8090,8090,8090,8090,0
|
|
20240327,161400,601388130,8090,8090,8090,8090,0
|
|
20240327,161300,601388130,8090,8090,8090,8090,0
|
|
20240327,161200,601388130,8090,8090,8090,8090,0
|
|
20240327,161100,601388130,8090,8090,8090,8090,0
|
|
20240327,161000,601388130,8090,8090,8090,8090,0
|
|
20240327,160900,601388130,8090,8090,8090,8090,0
|
|
20240327,160800,601388130,8090,8090,8090,8090,0
|
|
20240327,160700,601388130,8090,8090,8090,8090,0
|
|
20240327,160600,601388130,8090,8090,8090,8090,0
|
|
20240327,160500,601388130,8090,8090,8090,8090,0
|
|
20240327,160400,601388130,8090,8090,8090,8090,0
|
|
20240327,160300,601388130,8090,8090,8090,8090,0
|
|
20240327,160200,601388130,8090,8090,8090,8090,0
|
|
20240327,160100,601388130,8090,8090,8090,8090,0
|
|
20240327,160000,601388130,8090,8090,8090,8090,0
|
|
20240327,155900,601388130,8090,8090,8090,8090,0
|
|
20240327,155800,601388130,8090,8090,8090,8090,0
|
|
20240327,155700,601388130,8090,8090,8090,8090,0
|
|
20240327,155600,601388130,8090,8090,8090,8090,0
|
|
20240327,155500,601388130,8090,8090,8090,8090,0
|
|
20240327,155400,601388130,8090,8090,8090,8090,0
|
|
20240327,155300,601388130,8090,8090,8090,8090,0
|
|
20240327,155200,601388130,8090,8090,8090,8090,0
|
|
20240327,155100,601388130,8090,8090,8090,8090,0
|
|
20240327,155000,601388130,8090,8090,8090,8090,0
|
|
20240327,154900,601388130,8090,8090,8090,8090,0
|
|
20240327,154800,601388130,8090,8090,8090,8090,3949
|
|
20240327,154700,601388130,8090,8090,8090,8090,0
|
|
20240327,154600,601388130,8090,8090,8090,8090,0
|
|
20240327,154500,601388130,8090,8090,8090,8090,0
|
|
20240327,154400,601388130,8090,8090,8090,8090,0
|
|
20240327,154300,601388130,8090,8090,8090,8090,0
|
|
20240327,154200,601388130,8090,8090,8090,8090,0
|
|
20240327,154100,601388130,8090,8090,8090,8090,0
|
|
20240327,154000,601388130,8090,8090,8090,8090,0
|
|
20240327,153900,601388130,8090,8090,8090,8090,0
|
|
20240327,153800,601388130,8090,8090,8090,8090,0
|
|
20240327,153700,601388130,8090,8090,8090,8090,0
|
|
20240327,153600,601388130,8090,8090,8090,8090,0
|
|
20240327,153500,601388130,8090,8090,8090,8090,0
|
|
20240327,153400,601388130,8090,8090,8090,8090,0
|
|
20240327,153300,601388130,8090,8090,8090,8090,0
|
|
20240327,153200,601388130,8090,8090,8090,8090,0
|
|
20240327,153100,601388130,8090,8090,8090,8090,0
|
|
20240327,153000,601388130,8090,8090,8090,8090,3949
|
|
20240327,152900,569440720,8150,8150,8150,8150,0
|
|
20240327,152800,569440720,8150,8150,8150,8150,0
|
|
20240327,152700,569440720,8150,8150,8150,8150,0
|
|
20240327,152600,569440720,8150,8150,8150,8150,0
|
|
20240327,152500,569440720,8150,8150,8150,8150,0
|
|
20240327,152400,569440720,8150,8150,8150,8150,0
|
|
20240327,152300,569440720,8150,8150,8150,8150,0
|
|
20240327,152200,569440720,8150,8150,8150,8150,0
|
|
20240327,152100,569440720,8150,8150,8150,8150,0
|
|
20240327,152000,569440720,8150,8150,8150,8150,0
|
|
20240327,151900,569440720,8150,8120,8150,8120,1662
|
|
20240327,151800,555897790,8150,8140,8150,8140,825
|
|
20240327,151700,549175040,8120,8130,8150,8120,240
|
|
20240327,151600,547226000,8130,8130,8150,8120,495
|
|
20240327,151500,543202050,8160,8140,8160,8140,1700
|
|
20240327,151400,529347530,8130,8150,8150,8130,702
|
|
20240327,151300,523627190,8150,8150,8150,8150,0
|
|
20240327,151200,523627190,8150,8150,8150,8150,4
|
|
20240327,151100,523594590,8150,8140,8150,8120,819
|
|
20240327,151000,516942430,8150,8130,8160,8130,122
|
|
20240327,150900,515949470,8150,8140,8150,8140,185
|
|
20240327,150800,514442520,8160,8160,8160,8140,272
|
|
20240327,150700,512225280,8160,8150,8160,8150,202
|
|
20240327,150600,510578960,8160,8160,8160,8160,102
|
|
20240327,150500,509746640,8160,8140,8160,8140,1226
|
|
20240327,150400,499744170,8150,8100,8150,8100,2
|
|
20240327,150300,499727920,8150,8120,8150,8100,337
|
|
20240327,150200,496993910,8120,8120,8120,8120,469
|
|
20240327,150100,493185630,8150,8150,8150,8150,9
|
|
20240327,150000,493112280,8150,8150,8150,8150,1
|
|
20240327,145900,493104130,8150,8120,8150,8120,864
|
|
20240327,145800,486065530,8150,8140,8150,8140,642
|
|
20240327,145700,480838230,8130,8130,8130,8130,205
|
|
20240327,145600,479171580,8150,8150,8150,8150,22
|
|
20240327,145500,478992280,8150,8150,8150,8150,20
|
|
20240327,145400,478829280,8150,8150,8150,8150,0
|
|
20240327,145300,478829280,8150,8150,8150,8150,122
|
|
20240327,145200,477834980,8150,8100,8150,8100,101
|
|
20240327,145100,477016830,8150,8150,8150,8100,125
|
|
20240327,145000,475998180,8150,8150,8150,8150,0
|
|
20240327,144900,475998180,8150,8160,8160,8070,1411
|
|
20240327,144800,464542580,8160,8150,8160,8150,761
|
|
20240327,144700,458340420,8140,8140,8150,8140,165
|
|
20240327,144600,456997120,8150,8150,8150,8150,196
|
|
20240327,144500,455399720,8150,8150,8150,8140,174
|
|
20240327,144400,453983340,8120,8120,8120,8120,285
|
|
20240327,144300,451669140,8160,8130,8160,8130,5975
|
|
20240327,144200,403054610,8130,8120,8130,8110,985
|
|
20240327,144100,395059400,8130,8130,8130,8130,4
|
|
20240327,144000,395026880,8130,8130,8130,8130,0
|
|
20240327,143900,395026880,8130,8110,8130,8110,1336
|
|
20240327,143800,384185210,8120,8120,8120,8120,50
|
|
20240327,143700,383779210,8120,8120,8120,8120,0
|
|
20240327,143600,383779210,8120,8120,8120,8110,12
|
|
20240327,143500,383681870,8110,8100,8110,8100,580
|
|
20240327,143400,378983070,8100,8100,8100,8100,300
|
|
20240327,143300,376553070,8110,8110,8110,8110,0
|
|
20240327,143200,376553070,8110,8110,8110,8110,8
|
|
20240327,143100,376488190,8120,8120,8120,8120,0
|
|
20240327,143000,376488190,8120,8110,8120,8110,13
|
|
20240327,142900,376382750,8110,8100,8110,8100,579
|
|
20240327,142800,371692830,8110,8110,8110,8110,63
|
|
20240327,142700,371181900,8110,8110,8110,8110,10
|
|
20240327,142600,371100800,8120,8120,8120,8120,1
|
|
20240327,142500,371092680,8110,8110,8110,8110,30
|
|
20240327,142400,370849380,8120,8120,8120,8120,0
|
|
20240327,142300,370849380,8120,8120,8120,8120,0
|
|
20240327,142200,370849380,8120,8120,8120,8120,0
|
|
20240327,142100,370849380,8120,8120,8120,8120,0
|
|
20240327,142000,370849380,8120,8120,8120,8120,0
|
|
20240327,141900,370849380,8120,8120,8120,8120,5
|
|
20240327,141800,370808780,8120,8120,8120,8120,10
|
|
20240327,141700,370727580,8120,8120,8120,8120,2
|
|
20240327,141600,370711340,8120,8110,8120,8110,81
|
|
20240327,141500,370054420,8110,8110,8110,8110,0
|
|
20240327,141400,370054420,8110,8120,8120,8110,218
|
|
20240327,141300,368286430,8110,8110,8110,8110,476
|
|
20240327,141200,364426070,8110,8110,8110,8110,0
|
|
20240327,141100,364426070,8110,8100,8110,8090,300
|
|
20240327,141000,361997240,8110,8110,8110,8110,1
|
|
20240327,140900,361989130,8100,8100,8100,8100,0
|
|
20240327,140800,361989130,8100,8100,8100,8100,306
|
|
20240327,140700,359510530,8100,8100,8100,8100,250
|
|
20240327,140600,357485530,8100,8100,8100,8100,0
|
|
20240327,140500,357485530,8100,8100,8100,8100,4
|
|
20240327,140400,357453130,8110,8110,8110,8110,0
|
|
20240327,140300,357453130,8110,8110,8110,8110,0
|
|
20240327,140200,357453130,8110,8110,8110,8110,1
|
|
20240327,140100,357445020,8090,8100,8100,8090,1104
|
|
20240327,140000,348510660,8100,8100,8100,8100,5
|
|
20240327,135900,348470160,8090,8090,8090,8090,5
|
|
20240327,135800,348429710,8100,8100,8100,8100,0
|
|
20240327,135700,348429710,8100,8100,8100,8100,634
|
|
20240327,135600,343294310,8100,8100,8100,8100,0
|
|
20240327,135500,343294310,8100,8100,8100,8100,0
|
|
20240327,135400,343294310,8100,8100,8100,8100,314
|
|
20240327,135300,340750910,8100,8100,8100,8100,0
|
|
20240327,135200,340750910,8100,8100,8100,8100,0
|
|
20240327,135100,340750910,8100,8100,8100,8100,0
|
|
20240327,135000,340750910,8100,8100,8100,8100,0
|
|
20240327,134900,340750910,8100,8100,8100,8100,0
|
|
20240327,134800,340750910,8100,8100,8100,8100,1
|
|
20240327,134700,340742810,8100,8100,8100,8100,0
|
|
20240327,134600,340742810,8100,8100,8100,8100,0
|
|
20240327,134500,340742810,8100,8090,8100,8080,1540
|
|
20240327,134400,328293180,8100,8100,8100,8100,11
|
|
20240327,134300,328204080,8100,8100,8100,8100,149
|
|
20240327,134200,326997180,8100,8100,8100,8100,0
|
|
20240327,134100,326997180,8100,8100,8100,8100,460
|
|
20240327,134000,323271180,8100,8110,8110,8100,2
|
|
20240327,133900,323254970,8110,8110,8110,8110,0
|
|
20240327,133800,323254970,8110,8110,8110,8110,0
|
|
20240327,133700,323254970,8110,8110,8110,8110,1
|
|
20240327,133600,323246860,8110,8110,8110,8110,0
|
|
20240327,133500,323246860,8110,8110,8110,8110,0
|
|
20240327,133400,323246860,8110,8110,8110,8110,0
|
|
20240327,133300,323246860,8110,8110,8110,8110,0
|
|
20240327,133200,323246860,8110,8110,8110,8110,0
|
|
20240327,133100,323246860,8110,8110,8110,8110,3
|
|
20240327,133000,323222530,8100,8100,8100,8100,0
|
|
20240327,132900,323222530,8100,8100,8100,8100,0
|
|
20240327,132800,323222530,8100,8110,8110,8100,83
|
|
20240327,132700,322549890,8100,8100,8100,8100,62
|
|
20240327,132600,322047690,8090,8090,8090,8090,0
|
|
20240327,132500,322047690,8090,8090,8090,8090,0
|
|
20240327,132400,322047690,8090,8090,8090,8090,0
|
|
20240327,132300,322047690,8090,8090,8090,8090,5
|
|
20240327,132200,322007240,8110,8110,8110,8110,38
|
|
20240327,132100,321699060,8110,8110,8110,8110,0
|
|
20240327,132000,321699060,8110,8110,8110,8110,0
|
|
20240327,131900,321699060,8110,8110,8110,8110,49
|
|
20240327,131800,321301670,8110,8110,8110,8110,0
|
|
20240327,131700,321301670,8110,8110,8110,8110,0
|
|
20240327,131600,321301670,8110,8080,8110,8080,200
|
|
20240327,131500,319682710,8080,8080,8080,8080,0
|
|
20240327,131400,319682710,8080,8080,8080,8080,0
|
|
20240327,131300,319682710,8080,8080,8080,8080,196
|
|
20240327,131200,318099030,8080,8080,8080,8080,306
|
|
20240327,131100,315626550,8080,8090,8090,8080,97
|
|
20240327,131000,314842250,8080,8080,8080,8080,0
|
|
20240327,130900,314842250,8080,8080,8080,8080,0
|
|
20240327,130800,314842250,8080,8080,8080,8080,102
|
|
20240327,130700,314018090,8080,8080,8080,8080,50
|
|
20240327,130600,313614090,8110,8110,8110,8110,37
|
|
20240327,130500,313314020,8100,8100,8100,8100,0
|
|
20240327,130400,313314020,8100,8100,8100,8100,600
|
|
20240327,130300,308454020,8130,8130,8130,8130,59
|
|
20240327,130200,307974350,8130,8130,8130,8130,0
|
|
20240327,130100,307974350,8130,8130,8130,8130,0
|
|
20240327,130000,307974350,8130,8130,8130,8130,0
|
|
20240327,125900,307974350,8130,8130,8130,8130,0
|
|
20240327,125800,307974350,8130,8130,8130,8130,1
|
|
20240327,125700,307966220,8130,8130,8130,8130,0
|
|
20240327,125600,307966220,8130,8130,8130,8130,0
|
|
20240327,125500,307966220,8130,8130,8130,8130,0
|
|
20240327,125400,307966220,8130,8130,8130,8130,1
|
|
20240327,125300,307958090,8130,8130,8130,8130,0
|
|
20240327,125200,307958090,8130,8130,8130,8130,0
|
|
20240327,125100,307958090,8130,8130,8130,8130,0
|
|
20240327,125000,307958090,8130,8120,8130,8120,10
|
|
20240327,124900,307876880,8100,8100,8100,8100,30
|
|
20240327,124800,307633880,8100,8100,8100,8100,0
|
|
20240327,124700,307633880,8100,8100,8100,8100,50
|
|
20240327,124600,307228880,8100,8090,8100,8040,6162
|
|
20240327,124500,257605960,8100,8120,8120,8100,81
|
|
20240327,124400,256949840,8100,8120,8120,8100,894
|
|
20240327,124300,249692360,8120,8120,8120,8120,0
|
|
20240327,124200,249692360,8120,8120,8120,8120,50
|
|
20240327,124100,249286360,8120,8120,8120,8120,0
|
|
20240327,124000,249286360,8120,8120,8120,8120,1
|
|
20240327,123900,249278240,8100,8110,8110,8100,153
|
|
20240327,123800,248038730,8120,8120,8120,8120,0
|
|
20240327,123700,248038730,8120,8120,8120,8120,2
|
|
20240327,123600,248022490,8120,8120,8120,8120,0
|
|
20240327,123500,248022490,8120,8120,8120,8120,5
|
|
20240327,123400,247981890,8100,8100,8100,8100,0
|
|
20240327,123300,247981890,8100,8100,8100,8100,45
|
|
20240327,123200,247617390,8100,8100,8100,8100,0
|
|
20240327,123100,247617390,8100,8100,8100,8100,5
|
|
20240327,123000,247576890,8110,8110,8110,8100,750
|
|
20240327,122900,241500240,8110,8110,8110,8110,20
|
|
20240327,122800,241338040,8120,8120,8120,8120,0
|
|
20240327,122700,241338040,8120,8120,8120,8120,0
|
|
20240327,122600,241338040,8120,8130,8130,8120,16
|
|
20240327,122500,241208110,8120,8120,8120,8120,0
|
|
20240327,122400,241208110,8120,8120,8120,8120,45
|
|
20240327,122300,240842710,8130,8130,8130,8130,0
|
|
20240327,122200,240842710,8130,8120,8130,8120,114
|
|
20240327,122100,239916730,8120,8120,8120,8120,0
|
|
20240327,122000,239916730,8120,8120,8120,8120,17
|
|
20240327,121900,239778690,8130,8130,8130,8130,0
|
|
20240327,121800,239778690,8130,8120,8130,8120,100
|
|
20240327,121700,238965790,8130,8120,8130,8120,31
|
|
20240327,121600,238714060,8130,8130,8130,8130,30
|
|
20240327,121500,238470160,8140,8140,8140,8140,1
|
|
20240327,121400,238462020,8110,8110,8110,8110,10
|
|
20240327,121300,238380920,8140,8140,8140,8140,0
|
|
20240327,121200,238380920,8140,8140,8140,8100,1518
|
|
20240327,121100,226079760,8100,8120,8120,8100,585
|
|
20240327,121000,221338350,8140,8140,8140,8140,0
|
|
20240327,120900,221338350,8140,8130,8140,8130,78
|
|
20240327,120800,220703440,8140,8140,8140,8140,42
|
|
20240327,120700,220361560,8150,8150,8150,8150,0
|
|
20240327,120600,220361560,8150,8150,8150,8150,0
|
|
20240327,120500,220361560,8150,8120,8150,8120,225
|
|
20240327,120400,218534530,8120,8120,8120,8120,0
|
|
20240327,120300,218534530,8120,8120,8120,8120,76
|
|
20240327,120200,217917410,8130,8130,8130,8130,0
|
|
20240327,120100,217917410,8130,8130,8130,8130,0
|
|
20240327,120000,217917410,8130,8130,8130,8130,24
|
|
20240327,115900,217722290,8120,8120,8120,8120,0
|
|
20240327,115800,217722290,8120,8120,8120,8120,0
|
|
20240327,115700,217722290,8120,8140,8140,8120,113
|
|
20240327,115600,216803550,8120,8120,8120,8120,0
|
|
20240327,115500,216803550,8120,8120,8120,8120,64
|
|
20240327,115400,216283870,8130,8140,8140,8130,256
|
|
20240327,115300,214202090,8150,8150,8150,8150,15
|
|
20240327,115200,214079840,8150,8150,8150,8150,0
|
|
20240327,115100,214079840,8150,8150,8150,8150,0
|
|
20240327,115000,214079840,8150,8150,8150,8150,75
|
|
20240327,114900,213468590,8140,8140,8140,8140,0
|
|
20240327,114800,213468590,8140,8140,8140,8140,100
|
|
20240327,114700,212654590,8140,8140,8140,8140,1
|
|
20240327,114600,212646450,8130,8130,8130,8130,0
|
|
20240327,114500,212646450,8130,8130,8130,8130,0
|
|
20240327,114400,212646450,8130,8140,8140,8130,29
|
|
20240327,114300,212410400,8140,8150,8150,8140,325
|
|
20240327,114200,209761660,8150,8150,8150,8150,0
|
|
20240327,114100,209761660,8150,8150,8150,8150,0
|
|
20240327,114000,209761660,8150,8120,8150,8120,51
|
|
20240327,113900,209347510,8150,8110,8150,8110,11
|
|
20240327,113800,209258260,8160,8160,8160,8160,0
|
|
20240327,113700,209258260,8160,8160,8160,8160,104
|
|
20240327,113600,208409620,8160,8160,8160,8160,0
|
|
20240327,113500,208409620,8160,8160,8160,8160,3
|
|
20240327,113400,208385140,8160,8160,8160,8160,3
|
|
20240327,113300,208360660,8160,8130,8160,8130,3518
|
|
20240327,113200,179695440,8130,8130,8130,8130,0
|
|
20240327,113100,179695440,8130,8120,8130,8120,42
|
|
20240327,113000,179354390,8120,8120,8120,8120,1
|
|
20240327,112900,179346270,8120,8120,8120,8120,0
|
|
20240327,112800,179346270,8120,8120,8120,8120,1
|
|
20240327,112700,179338150,8120,8110,8120,8110,200
|
|
20240327,112600,177714310,8120,8100,8120,8100,3
|
|
20240327,112500,177689990,8100,8100,8100,8100,0
|
|
20240327,112400,177689990,8100,8100,8100,8100,200
|
|
20240327,112300,176069990,8120,8120,8120,8120,0
|
|
20240327,112200,176069990,8120,8090,8120,8090,301
|
|
20240327,112100,173634870,8120,8120,8120,8120,0
|
|
20240327,112000,173634870,8120,8120,8120,8120,1
|
|
20240327,111900,173626750,8090,8090,8090,8090,0
|
|
20240327,111800,173626750,8090,8090,8090,8090,0
|
|
20240327,111700,173626750,8090,8080,8090,8080,96
|
|
20240327,111600,172850970,8080,8080,8080,8080,30
|
|
20240327,111500,172608570,8080,8080,8080,8080,0
|
|
20240327,111400,172608570,8080,8080,8080,8080,0
|
|
20240327,111300,172608570,8080,8080,8090,8080,77
|
|
20240327,111200,171986400,8090,8090,8090,8090,0
|
|
20240327,111100,171986400,8090,8090,8090,8090,0
|
|
20240327,111000,171986400,8090,8090,8090,8090,28
|
|
20240327,110900,171759880,8090,8090,8090,8090,0
|
|
20240327,110800,171759880,8090,8090,8090,8090,0
|
|
20240327,110700,171759880,8090,8090,8090,8090,0
|
|
20240327,110600,171759880,8090,8100,8100,8090,40
|
|
20240327,110500,171436080,8100,8100,8100,8100,96
|
|
20240327,110400,170658480,8120,8120,8120,8120,1
|
|
20240327,110300,170650360,8090,8090,8090,8090,0
|
|
20240327,110200,170650360,8090,8110,8110,8090,469
|
|
20240327,110100,166852350,8130,8130,8130,8130,0
|
|
20240327,110000,166852350,8130,8110,8130,8110,3
|
|
20240327,105900,166828000,8130,8130,8130,8130,0
|
|
20240327,105800,166828000,8130,8090,8130,8090,6
|
|
20240327,105700,166779420,8090,8090,8090,8090,25
|
|
20240327,105600,166577170,8090,8080,8090,8080,186
|
|
20240327,105500,165073890,8080,8080,8080,8080,80
|
|
20240327,105400,164427490,8090,8130,8130,8080,54
|
|
20240327,105300,163991100,8090,8100,8100,8090,574
|
|
20240327,105200,159342440,8150,8150,8150,8150,0
|
|
20240327,105100,159342440,8150,8150,8150,8150,0
|
|
20240327,105000,159342440,8150,8110,8150,8110,609
|
|
20240327,104900,154403410,8150,8150,8150,8150,0
|
|
20240327,104800,154403410,8150,8150,8150,8150,4
|
|
20240327,104700,154370810,8150,8150,8150,8150,5
|
|
20240327,104600,154330060,8150,8130,8150,8110,203
|
|
20240327,104500,152680680,8160,8160,8160,8160,1
|
|
20240327,104400,152672520,8140,8140,8140,8140,125
|
|
20240327,104300,151655020,8140,8140,8140,8140,390
|
|
20240327,104200,148480420,8140,8120,8140,8120,77
|
|
20240327,104100,147853840,8110,8140,8140,8110,81
|
|
20240327,104000,147196520,8120,8120,8120,8120,10
|
|
20240327,103900,147115320,8120,8120,8120,8120,104
|
|
20240327,103800,146270840,8120,8120,8140,8120,43
|
|
20240327,103700,145921550,8140,8120,8140,8120,20
|
|
20240327,103600,145759130,8120,8120,8120,8120,1
|
|
20240327,103500,145751010,8140,8140,8140,8140,0
|
|
20240327,103400,145751010,8140,8110,8140,8110,53
|
|
20240327,103300,145319650,8110,8140,8140,8110,233
|
|
20240327,103200,143428100,8140,8140,8140,8140,108
|
|
20240327,103100,142548980,8140,8140,8140,8140,0
|
|
20240327,103000,142548980,8140,8150,8150,8100,206
|
|
20240327,102900,140875720,8150,8150,8150,8150,6
|
|
20240327,102800,140826820,8160,8160,8160,8160,95
|
|
20240327,102700,140051620,8140,8140,8140,8140,145
|
|
20240327,102600,138871320,8140,8140,8140,8140,0
|
|
20240327,102500,138871320,8140,8140,8140,8140,103
|
|
20240327,102400,138032900,8140,8140,8140,8140,0
|
|
20240327,102300,138032900,8140,8140,8140,8140,202
|
|
20240327,102200,136388620,8140,8140,8140,8140,0
|
|
20240327,102100,136388620,8140,8140,8140,8140,1
|
|
20240327,102000,136380480,8100,8100,8100,8100,52
|
|
20240327,101900,135959280,8100,8100,8100,8100,84
|
|
20240327,101800,135278880,8100,8090,8100,8090,338
|
|
20240327,101700,132544440,8090,8090,8090,8090,204
|
|
20240327,101600,130894080,8090,8090,8090,8090,2
|
|
20240327,101500,130877900,8090,8090,8090,8090,1
|
|
20240327,101400,130869810,8070,8070,8070,8070,400
|
|
20240327,101300,127641810,8070,8070,8070,8070,0
|
|
20240327,101200,127641810,8070,8070,8070,8070,900
|
|
20240327,101100,120378810,8070,8080,8080,8070,500
|
|
20240327,101000,116343590,8070,8070,8070,8070,500
|
|
20240327,100900,112308590,8070,8070,8070,8070,420
|
|
20240327,100800,108919190,8070,8080,8080,8070,186
|
|
20240327,100700,107416460,8070,8080,8080,8070,20
|
|
20240327,100600,107254970,8080,8080,8080,8080,1
|
|
20240327,100500,107246890,8080,8080,8080,8080,20
|
|
20240327,100400,107085290,8090,8090,8090,8090,52
|
|
20240327,100300,106664610,8090,8090,8090,8090,4
|
|
20240327,100200,106632250,8090,8090,8090,8090,201
|
|
20240327,100100,105006160,8080,8080,8080,8080,415
|
|
20240327,100000,101652960,8080,8080,8080,8080,220
|
|
20240327,095900,99875360,8080,8080,8080,8080,0
|
|
20240327,095800,99875360,8080,8080,8080,8080,0
|
|
20240327,095700,99875360,8080,8080,8080,8080,1
|
|
20240327,095600,99867280,8080,8060,8080,8060,956
|
|
20240327,095500,92143000,8050,8080,8080,8050,555
|
|
20240327,095400,87674620,8080,8080,8080,8080,5
|
|
20240327,095300,87634220,8080,8080,8080,8080,655
|
|
20240327,095200,82341820,8080,8080,8080,8080,0
|
|
20240327,095100,82341820,8080,8080,8080,8080,37
|
|
20240327,095000,82042860,8080,8060,8080,8060,25
|
|
20240327,094900,81840920,8060,8060,8060,8060,0
|
|
20240327,094800,81840920,8060,8060,8060,8060,9
|
|
20240327,094700,81768380,8060,8060,8060,8060,0
|
|
20240327,094600,81768380,8060,8060,8060,8060,0
|
|
20240327,094500,81768380,8060,8060,8060,8060,1
|
|
20240327,094400,81760320,8060,8060,8060,8060,0
|
|
20240327,094300,81760320,8060,8060,8060,8060,0
|
|
20240327,094200,81760320,8060,8040,8060,8020,542
|
|
20240327,094100,77408960,8060,8040,8060,8040,10
|
|
20240327,094000,77328440,8060,8060,8060,8060,5
|
|
20240327,093900,77288140,8060,8060,8060,8060,0
|
|
20240327,093800,77288140,8060,8060,8060,8060,2
|
|
20240327,093700,77272020,8050,8050,8050,8050,9
|
|
20240327,093600,77199570,8050,8050,8050,8050,0
|
|
20240327,093500,77199570,8050,8060,8060,8050,231
|
|
20240327,093400,75339600,8050,8050,8050,8050,11
|
|
20240327,093300,75251050,8080,8080,8080,8080,0
|
|
20240327,093200,75251050,8080,8080,8080,8080,1
|
|
20240327,093100,75242970,8080,8080,8080,8080,0
|
|
20240327,093000,75242970,8080,8080,8080,8080,1
|
|
20240327,092900,75234890,8060,8060,8060,8060,0
|
|
20240327,092800,75234890,8060,8060,8060,8060,0
|
|
20240327,092700,75234890,8060,8070,8070,8060,497
|
|
20240327,092600,71224130,8060,8030,8060,8030,80
|
|
20240327,092500,70581190,8030,8090,8090,8030,94
|
|
20240327,092400,69821330,8070,8070,8090,8070,347
|
|
20240327,092300,67015060,8070,8070,8070,8070,100
|
|
20240327,092200,66208060,8070,8070,8070,8070,1
|
|
20240327,092100,66199990,8060,8060,8060,8060,34
|
|
20240327,092000,65925950,8060,8030,8060,8030,50
|
|
20240327,091900,65523550,8050,8050,8050,8020,335
|
|
20240327,091800,62827410,8050,8050,8050,8050,200
|
|
20240327,091700,61217410,8050,8050,8050,8050,0
|
|
20240327,091600,61217410,8050,8050,8050,8010,5
|
|
20240327,091500,61177240,8050,8050,8050,8050,0
|
|
20240327,091400,61177240,8050,8050,8050,8050,1
|
|
20240327,091300,61169190,7990,8020,8050,7990,3579
|
|
20240327,091200,32525830,8020,8050,8060,8020,803
|
|
20240327,091100,26085190,8060,8060,8060,8060,0
|
|
20240327,091000,26085190,8060,8060,8060,8060,3
|
|
20240327,090900,26061010,8050,8030,8050,8030,51
|
|
20240327,090800,25651460,8060,8060,8060,8060,0
|
|
20240327,090700,25651460,8060,8070,8070,8060,128
|
|
20240327,090600,24619750,8070,8070,8070,8070,1
|
|
20240327,090500,24611680,8010,8060,8060,8010,942
|
|
20240327,090400,17027000,8070,8090,8090,8070,144
|
|
20240327,090300,15864880,8080,8080,8080,8080,125
|
|
20240327,090200,14854880,8070,8070,8070,8070,155
|
|
20240327,090100,13604030,8080,8090,8090,8080,725
|
|
20240327,090000,7739630,8090,8090,8090,8080,957
|