655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,195200,773481460,3800,3800,3800,3800,6652
|
|
20240327,195100,773481460,3800,3800,3800,3800,0
|
|
20240327,195000,773481460,3800,3800,3800,3800,0
|
|
20240327,194900,773481460,3800,3800,3800,3800,0
|
|
20240327,194800,773481460,3800,3800,3800,3800,0
|
|
20240327,194700,773481460,3800,3800,3800,3800,0
|
|
20240327,194600,773481460,3800,3800,3800,3800,0
|
|
20240327,194500,773481460,3800,3800,3800,3800,0
|
|
20240327,194400,773481460,3800,3800,3800,3800,0
|
|
20240327,194300,773481460,3800,3800,3800,3800,0
|
|
20240327,194200,773481460,3800,3800,3800,3800,0
|
|
20240327,194100,773481460,3800,3800,3800,3800,0
|
|
20240327,194000,773481460,3800,3800,3800,3800,0
|
|
20240327,193900,773481460,3800,3800,3800,3800,0
|
|
20240327,193800,773481460,3800,3800,3800,3800,0
|
|
20240327,193700,773481460,3800,3800,3800,3800,0
|
|
20240327,193600,773481460,3800,3800,3800,3800,0
|
|
20240327,193500,773481460,3800,3800,3800,3800,0
|
|
20240327,193400,773481460,3800,3800,3800,3800,0
|
|
20240327,193300,773481460,3800,3800,3800,3800,0
|
|
20240327,193200,773481460,3800,3800,3800,3800,0
|
|
20240327,193100,773481460,3800,3800,3800,3800,0
|
|
20240327,193000,773481460,3800,3800,3800,3800,0
|
|
20240327,192900,773481460,3800,3800,3800,3800,0
|
|
20240327,192800,773481460,3800,3800,3800,3800,0
|
|
20240327,192700,773481460,3800,3800,3800,3800,0
|
|
20240327,192600,773481460,3800,3800,3800,3800,0
|
|
20240327,192500,773481460,3800,3800,3800,3800,0
|
|
20240327,192400,773481460,3800,3800,3800,3800,0
|
|
20240327,192300,773481460,3800,3800,3800,3800,0
|
|
20240327,192200,773481460,3800,3800,3800,3800,6652
|
|
20240327,192100,773481460,3800,3800,3800,3800,0
|
|
20240327,192000,773481460,3800,3800,3800,3800,0
|
|
20240327,191900,773481460,3800,3800,3800,3800,0
|
|
20240327,191800,773481460,3800,3800,3800,3800,0
|
|
20240327,191700,773481460,3800,3800,3800,3800,0
|
|
20240327,191600,773481460,3800,3800,3800,3800,0
|
|
20240327,191500,773481460,3800,3800,3800,3800,0
|
|
20240327,191400,773481460,3800,3800,3800,3800,0
|
|
20240327,191300,773481460,3800,3800,3800,3800,0
|
|
20240327,191200,773481460,3800,3800,3800,3800,0
|
|
20240327,191100,773481460,3800,3800,3800,3800,0
|
|
20240327,191000,773481460,3800,3800,3800,3800,0
|
|
20240327,190900,773481460,3800,3800,3800,3800,0
|
|
20240327,190800,773481460,3800,3800,3800,3800,0
|
|
20240327,190700,773481460,3800,3800,3800,3800,0
|
|
20240327,190600,773481460,3800,3800,3800,3800,0
|
|
20240327,190500,773481460,3800,3800,3800,3800,0
|
|
20240327,190400,773481460,3800,3800,3800,3800,0
|
|
20240327,190300,773481460,3800,3800,3800,3800,0
|
|
20240327,190200,773481460,3800,3800,3800,3800,0
|
|
20240327,190100,773481460,3800,3800,3800,3800,0
|
|
20240327,190000,773481460,3800,3800,3800,3800,0
|
|
20240327,185900,773481460,3800,3800,3800,3800,0
|
|
20240327,185800,773481460,3800,3800,3800,3800,0
|
|
20240327,185700,773481460,3800,3800,3800,3800,0
|
|
20240327,185600,773481460,3800,3800,3800,3800,0
|
|
20240327,185500,773481460,3800,3800,3800,3800,0
|
|
20240327,185400,773481460,3800,3800,3800,3800,0
|
|
20240327,185300,773481460,3800,3800,3800,3800,0
|
|
20240327,185200,773481460,3800,3800,3800,3800,6652
|
|
20240327,185100,773481460,3800,3800,3800,3800,0
|
|
20240327,185000,773481460,3800,3800,3800,3800,0
|
|
20240327,184900,773481460,3800,3800,3800,3800,0
|
|
20240327,184800,773481460,3800,3800,3800,3800,0
|
|
20240327,184700,773481460,3800,3800,3800,3800,0
|
|
20240327,184600,773481460,3800,3800,3800,3800,0
|
|
20240327,184500,773481460,3800,3800,3800,3800,0
|
|
20240327,184400,773481460,3800,3800,3800,3800,0
|
|
20240327,184300,773481460,3800,3800,3800,3800,0
|
|
20240327,184200,773481460,3800,3800,3800,3800,0
|
|
20240327,184100,773481460,3800,3800,3800,3800,0
|
|
20240327,184000,773481460,3800,3800,3800,3800,0
|
|
20240327,183900,773481460,3800,3800,3800,3800,0
|
|
20240327,183800,773481460,3800,3800,3800,3800,0
|
|
20240327,183700,773481460,3800,3800,3800,3800,0
|
|
20240327,183600,773481460,3800,3800,3800,3800,0
|
|
20240327,183500,773481460,3800,3800,3800,3800,0
|
|
20240327,183400,773481460,3800,3800,3800,3800,0
|
|
20240327,183300,773481460,3800,3800,3800,3800,0
|
|
20240327,183200,773481460,3800,3800,3800,3800,0
|
|
20240327,183100,773481460,3800,3800,3800,3800,0
|
|
20240327,183000,773481460,3800,3800,3800,3800,0
|
|
20240327,182900,773481460,3800,3800,3800,3800,0
|
|
20240327,182800,773481460,3800,3800,3800,3800,0
|
|
20240327,182700,773481460,3800,3800,3800,3800,0
|
|
20240327,182600,773481460,3800,3800,3800,3800,0
|
|
20240327,182500,773481460,3800,3800,3800,3800,0
|
|
20240327,182400,773481460,3800,3800,3800,3800,0
|
|
20240327,182300,773481460,3800,3800,3800,3800,0
|
|
20240327,182200,773481460,3800,3800,3800,3800,6652
|
|
20240327,182100,773481460,3800,3800,3800,3800,0
|
|
20240327,182000,773481460,3800,3800,3800,3800,0
|
|
20240327,181900,773481460,3800,3800,3800,3800,0
|
|
20240327,181800,773481460,3800,3800,3800,3800,0
|
|
20240327,181700,773481460,3800,3800,3800,3800,0
|
|
20240327,181600,773481460,3800,3800,3800,3800,0
|
|
20240327,181500,773481460,3800,3800,3800,3800,0
|
|
20240327,181400,773481460,3800,3800,3800,3800,0
|
|
20240327,181300,773481460,3800,3800,3800,3800,0
|
|
20240327,181200,773481460,3800,3800,3800,3800,0
|
|
20240327,181100,773481460,3800,3800,3800,3800,0
|
|
20240327,181000,773481460,3800,3800,3800,3800,0
|
|
20240327,180900,773481460,3800,3800,3800,3800,0
|
|
20240327,180800,773481460,3800,3800,3800,3800,0
|
|
20240327,180700,773481460,3800,3800,3800,3800,0
|
|
20240327,180600,773481460,3800,3800,3800,3800,0
|
|
20240327,180500,773481460,3800,3800,3800,3800,0
|
|
20240327,180400,773481460,3800,3800,3800,3800,0
|
|
20240327,180300,773481460,3800,3800,3800,3800,0
|
|
20240327,180200,773481460,3800,3800,3800,3800,0
|
|
20240327,180100,773481460,3800,3800,3800,3800,0
|
|
20240327,180000,773481460,3800,3800,3800,3800,0
|
|
20240327,175900,773481460,3800,3800,3800,3800,0
|
|
20240327,175800,773481460,3800,3800,3800,3800,0
|
|
20240327,175700,773481460,3800,3800,3800,3800,0
|
|
20240327,175600,773481460,3800,3800,3800,3800,0
|
|
20240327,175500,773481460,3800,3800,3800,3800,0
|
|
20240327,175400,773481460,3800,3800,3800,3800,0
|
|
20240327,175300,773481460,3800,3800,3800,3800,0
|
|
20240327,175200,773481460,3800,3800,3800,3800,6652
|
|
20240327,175100,773481460,3800,3800,3800,3800,0
|
|
20240327,175000,773481460,3800,3800,3800,3800,0
|
|
20240327,174900,773481460,3800,3800,3800,3800,0
|
|
20240327,174800,773481460,3800,3800,3800,3800,0
|
|
20240327,174700,773481460,3800,3800,3800,3800,0
|
|
20240327,174600,773481460,3800,3800,3800,3800,0
|
|
20240327,174500,773481460,3800,3800,3800,3800,0
|
|
20240327,174400,773481460,3800,3800,3800,3800,0
|
|
20240327,174300,773481460,3800,3800,3800,3800,0
|
|
20240327,174200,773481460,3800,3800,3800,3800,0
|
|
20240327,174100,773481460,3800,3800,3800,3800,0
|
|
20240327,174000,773481460,3800,3800,3800,3800,0
|
|
20240327,173900,773481460,3800,3800,3800,3800,0
|
|
20240327,173800,773481460,3800,3800,3800,3800,0
|
|
20240327,173700,773481460,3800,3800,3800,3800,0
|
|
20240327,173600,773481460,3800,3800,3800,3800,0
|
|
20240327,173500,773481460,3800,3800,3800,3800,0
|
|
20240327,173400,773481460,3800,3800,3800,3800,0
|
|
20240327,173300,773481460,3800,3800,3800,3800,0
|
|
20240327,173200,773481460,3800,3800,3800,3800,0
|
|
20240327,173100,773481460,3800,3800,3800,3800,0
|
|
20240327,173000,773481460,3800,3800,3800,3800,0
|
|
20240327,172900,773481460,3800,3800,3800,3800,0
|
|
20240327,172800,773481460,3800,3800,3800,3800,0
|
|
20240327,172700,773481460,3800,3800,3800,3800,0
|
|
20240327,172600,773481460,3800,3800,3800,3800,0
|
|
20240327,172500,773481460,3800,3800,3800,3800,0
|
|
20240327,172400,773481460,3800,3800,3800,3800,0
|
|
20240327,172300,773481460,3800,3800,3800,3800,0
|
|
20240327,172200,773481460,3800,3800,3800,3800,6652
|
|
20240327,172100,773481460,3800,3800,3800,3800,0
|
|
20240327,172000,773481460,3800,3800,3800,3800,0
|
|
20240327,171900,773481460,3800,3800,3800,3800,0
|
|
20240327,171800,773481460,3800,3800,3800,3800,0
|
|
20240327,171700,773481460,3800,3800,3800,3800,0
|
|
20240327,171600,773481460,3800,3800,3800,3800,0
|
|
20240327,171500,773481460,3800,3800,3800,3800,0
|
|
20240327,171400,773481460,3800,3800,3800,3800,0
|
|
20240327,171300,773481460,3800,3800,3800,3800,0
|
|
20240327,171200,773481460,3800,3800,3800,3800,0
|
|
20240327,171100,773481460,3800,3800,3800,3800,0
|
|
20240327,171000,773481460,3800,3800,3800,3800,0
|
|
20240327,170900,773481460,3800,3800,3800,3800,0
|
|
20240327,170800,773481460,3800,3800,3800,3800,0
|
|
20240327,170700,773481460,3800,3800,3800,3800,0
|
|
20240327,170600,773481460,3800,3800,3800,3800,0
|
|
20240327,170500,773481460,3800,3800,3800,3800,0
|
|
20240327,170400,773481460,3800,3800,3800,3800,0
|
|
20240327,170300,773481460,3800,3800,3800,3800,0
|
|
20240327,170200,773481460,3800,3800,3800,3800,0
|
|
20240327,170100,773481460,3800,3800,3800,3800,0
|
|
20240327,170000,773481460,3800,3800,3800,3800,0
|
|
20240327,165900,773481460,3800,3800,3800,3800,0
|
|
20240327,165800,773481460,3800,3800,3800,3800,0
|
|
20240327,165700,773481460,3800,3800,3800,3800,0
|
|
20240327,165600,773481460,3800,3800,3800,3800,0
|
|
20240327,165500,773481460,3800,3800,3800,3800,0
|
|
20240327,165400,773481460,3800,3800,3800,3800,0
|
|
20240327,165300,773481460,3800,3800,3800,3800,0
|
|
20240327,165200,773481460,3800,3800,3800,3800,6652
|
|
20240327,165100,773481460,3800,3800,3800,3800,0
|
|
20240327,165000,773481460,3800,3800,3800,3800,0
|
|
20240327,164900,773481460,3800,3800,3800,3800,0
|
|
20240327,164800,773481460,3800,3800,3800,3800,0
|
|
20240327,164700,773481460,3800,3800,3800,3800,0
|
|
20240327,164600,773481460,3800,3800,3800,3800,0
|
|
20240327,164500,773481460,3800,3800,3800,3800,0
|
|
20240327,164400,773481460,3800,3800,3800,3800,0
|
|
20240327,164300,773481460,3800,3800,3800,3800,0
|
|
20240327,164200,773481460,3800,3800,3800,3800,0
|
|
20240327,164100,773481460,3800,3800,3800,3800,0
|
|
20240327,164000,773481460,3800,3800,3800,3800,0
|
|
20240327,163900,773481460,3800,3800,3800,3800,0
|
|
20240327,163800,773481460,3800,3800,3800,3800,0
|
|
20240327,163700,773481460,3800,3800,3800,3800,0
|
|
20240327,163600,773481460,3800,3800,3800,3800,0
|
|
20240327,163500,773481460,3800,3800,3800,3800,0
|
|
20240327,163400,773481460,3800,3800,3800,3800,0
|
|
20240327,163300,773481460,3800,3800,3800,3800,0
|
|
20240327,163200,773481460,3800,3800,3800,3800,0
|
|
20240327,163100,773481460,3800,3800,3800,3800,0
|
|
20240327,163000,773481460,3800,3800,3800,3800,0
|
|
20240327,162900,773481460,3800,3800,3800,3800,0
|
|
20240327,162800,773481460,3800,3800,3800,3800,0
|
|
20240327,162700,773481460,3800,3800,3800,3800,0
|
|
20240327,162600,773481460,3800,3800,3800,3800,0
|
|
20240327,162500,773481460,3800,3800,3800,3800,0
|
|
20240327,162400,773481460,3800,3800,3800,3800,0
|
|
20240327,162300,773481460,3800,3800,3800,3800,0
|
|
20240327,162200,773481460,3800,3800,3800,3800,6652
|
|
20240327,162100,773481460,3800,3800,3800,3800,0
|
|
20240327,162000,773481460,3800,3800,3800,3800,0
|
|
20240327,161900,773481460,3800,3800,3800,3800,0
|
|
20240327,161800,773481460,3800,3800,3800,3800,0
|
|
20240327,161700,773481460,3800,3800,3800,3800,0
|
|
20240327,161600,773481460,3800,3800,3800,3800,0
|
|
20240327,161500,773481460,3800,3800,3800,3800,0
|
|
20240327,161400,773481460,3800,3800,3800,3800,0
|
|
20240327,161300,773481460,3800,3800,3800,3800,0
|
|
20240327,161200,773481460,3800,3800,3800,3800,0
|
|
20240327,161100,773481460,3800,3800,3800,3800,0
|
|
20240327,161000,773481460,3800,3800,3800,3800,0
|
|
20240327,160900,773481460,3800,3800,3800,3800,0
|
|
20240327,160800,773481460,3800,3800,3800,3800,0
|
|
20240327,160700,773481460,3800,3800,3800,3800,0
|
|
20240327,160600,773481460,3800,3800,3800,3800,0
|
|
20240327,160500,773481460,3800,3800,3800,3800,0
|
|
20240327,160400,773481460,3800,3800,3800,3800,0
|
|
20240327,160300,773481460,3800,3800,3800,3800,0
|
|
20240327,160200,773481460,3800,3800,3800,3800,0
|
|
20240327,160100,773481460,3800,3800,3800,3800,0
|
|
20240327,160000,773481460,3800,3800,3800,3800,0
|
|
20240327,155900,773481460,3800,3800,3800,3800,0
|
|
20240327,155800,773481460,3800,3800,3800,3800,0
|
|
20240327,155700,773481460,3800,3800,3800,3800,0
|
|
20240327,155600,773481460,3800,3800,3800,3800,0
|
|
20240327,155500,773481460,3800,3800,3800,3800,0
|
|
20240327,155400,773481460,3800,3800,3800,3800,0
|
|
20240327,155300,773481460,3800,3800,3800,3800,0
|
|
20240327,155200,773481460,3800,3800,3800,3800,6652
|
|
20240327,155100,773481460,3800,3800,3800,3800,0
|
|
20240327,155000,773481460,3800,3800,3800,3800,0
|
|
20240327,154900,773481460,3800,3800,3800,3800,0
|
|
20240327,154800,773481460,3800,3800,3800,3800,0
|
|
20240327,154700,773481460,3800,3800,3800,3800,0
|
|
20240327,154600,773481460,3800,3800,3800,3800,0
|
|
20240327,154500,773481460,3800,3800,3800,3800,0
|
|
20240327,154400,773481460,3800,3800,3800,3800,0
|
|
20240327,154300,773481460,3800,3800,3800,3800,0
|
|
20240327,154200,773481460,3800,3800,3800,3800,0
|
|
20240327,154100,773481460,3800,3800,3800,3800,0
|
|
20240327,154000,773481460,3800,3800,3800,3800,0
|
|
20240327,153900,773481460,3800,3800,3800,3800,0
|
|
20240327,153800,773481460,3800,3800,3800,3800,0
|
|
20240327,153700,773481460,3800,3800,3800,3800,0
|
|
20240327,153600,773481460,3800,3800,3800,3800,0
|
|
20240327,153500,773481460,3800,3800,3800,3800,0
|
|
20240327,153400,773481460,3800,3800,3800,3800,0
|
|
20240327,153300,773481460,3800,3800,3800,3800,0
|
|
20240327,153200,773481460,3800,3800,3800,3800,0
|
|
20240327,153100,773481460,3800,3800,3800,3800,0
|
|
20240327,153000,773481460,3800,3800,3800,3800,6652
|
|
20240327,152900,748203860,3820,3820,3820,3820,0
|
|
20240327,152800,748203860,3820,3820,3820,3820,0
|
|
20240327,152700,748203860,3820,3820,3820,3820,0
|
|
20240327,152600,748203860,3820,3820,3820,3820,0
|
|
20240327,152500,748203860,3820,3820,3820,3820,0
|
|
20240327,152400,748203860,3820,3820,3820,3820,0
|
|
20240327,152300,748203860,3820,3820,3820,3820,0
|
|
20240327,152200,748203860,3820,3820,3820,3820,0
|
|
20240327,152100,748203860,3820,3820,3820,3820,0
|
|
20240327,152000,748203860,3820,3820,3820,3820,0
|
|
20240327,151900,748203860,3820,3820,3820,3820,3
|
|
20240327,151800,748192400,3830,3815,3830,3815,15
|
|
20240327,151700,748135160,3830,3830,3830,3830,9
|
|
20240327,151600,748100690,3830,3820,3830,3815,905
|
|
20240327,151500,744646185,3830,3830,3830,3830,0
|
|
20240327,151400,744646185,3830,3820,3830,3820,167
|
|
20240327,151300,744008225,3820,3820,3820,3820,28
|
|
20240327,151200,743901265,3820,3820,3820,3820,0
|
|
20240327,151100,743901265,3820,3825,3825,3820,65
|
|
20240327,151000,743652950,3825,3825,3825,3825,0
|
|
20240327,150900,743652950,3825,3825,3825,3825,1
|
|
20240327,150800,743649125,3820,3820,3820,3820,595
|
|
20240327,150700,741376225,3815,3815,3815,3815,0
|
|
20240327,150600,741376225,3815,3815,3815,3815,103
|
|
20240327,150500,740983280,3825,3815,3825,3815,658
|
|
20240327,150400,738473000,3815,3815,3815,3815,0
|
|
20240327,150300,738473000,3815,3830,3830,3815,150
|
|
20240327,150200,737899235,3825,3825,3825,3825,26
|
|
20240327,150100,737799785,3830,3820,3830,3820,15
|
|
20240327,150000,737742470,3820,3820,3820,3820,600
|
|
20240327,145900,735450470,3820,3820,3820,3820,1
|
|
20240327,145800,735446650,3820,3820,3820,3820,1
|
|
20240327,145700,735442830,3805,3815,3815,3805,373
|
|
20240327,145600,734021375,3815,3815,3815,3815,6
|
|
20240327,145500,733998485,3815,3815,3815,3815,20
|
|
20240327,145400,733922185,3810,3810,3810,3810,1
|
|
20240327,145300,733918375,3805,3805,3805,3805,255
|
|
20240327,145200,732948100,3805,3805,3805,3805,0
|
|
20240327,145100,732948100,3805,3805,3805,3805,0
|
|
20240327,145000,732948100,3805,3805,3805,3805,0
|
|
20240327,144900,732948100,3805,3805,3805,3805,97
|
|
20240327,144800,732579015,3805,3805,3805,3805,1
|
|
20240327,144700,732575210,3805,3805,3805,3805,0
|
|
20240327,144600,732575210,3805,3805,3805,3805,9
|
|
20240327,144500,732540965,3820,3820,3820,3820,20
|
|
20240327,144400,732464565,3820,3820,3820,3820,0
|
|
20240327,144300,732464565,3820,3820,3820,3820,0
|
|
20240327,144200,732464565,3820,3820,3820,3820,0
|
|
20240327,144100,732464565,3820,3820,3820,3820,1
|
|
20240327,144000,732460745,3820,3820,3820,3820,0
|
|
20240327,143900,732460745,3820,3820,3820,3820,0
|
|
20240327,143800,732460745,3820,3820,3820,3820,0
|
|
20240327,143700,732460745,3820,3815,3820,3815,11
|
|
20240327,143600,732418750,3800,3795,3800,3795,10941
|
|
20240327,143500,690850700,3800,3800,3800,3800,29
|
|
20240327,143400,690740500,3800,3800,3800,3800,51
|
|
20240327,143300,690546700,3800,3800,3800,3800,52
|
|
20240327,143200,690349100,3800,3795,3800,3795,5
|
|
20240327,143100,690330120,3800,3800,3800,3800,73
|
|
20240327,143000,690052720,3800,3800,3800,3800,1
|
|
20240327,142900,690048920,3795,3795,3795,3795,1
|
|
20240327,142800,690045125,3795,3795,3795,3795,1
|
|
20240327,142700,690041330,3795,3795,3795,3795,501
|
|
20240327,142600,688140035,3800,3800,3800,3800,2638
|
|
20240327,142500,678115635,3800,3800,3800,3800,800
|
|
20240327,142400,675075635,3790,3790,3790,3790,1
|
|
20240327,142300,675071845,3795,3795,3795,3795,93
|
|
20240327,142200,674718910,3795,3800,3800,3795,191
|
|
20240327,142100,673993220,3800,3800,3800,3800,0
|
|
20240327,142000,673993220,3800,3800,3800,3800,87
|
|
20240327,141900,673662620,3800,3800,3800,3800,0
|
|
20240327,141800,673662620,3800,3800,3800,3790,733
|
|
20240327,141700,670884270,3790,3790,3790,3790,13
|
|
20240327,141600,670835000,3795,3795,3795,3795,0
|
|
20240327,141500,670835000,3795,3800,3800,3795,599
|
|
20240327,141400,668561430,3805,3805,3805,3805,0
|
|
20240327,141300,668561430,3805,3805,3805,3805,14
|
|
20240327,141200,668508160,3790,3800,3805,3790,755
|
|
20240327,141100,665638030,3800,3800,3800,3800,0
|
|
20240327,141000,665638030,3800,3800,3800,3800,0
|
|
20240327,140900,665638030,3800,3800,3800,3800,1
|
|
20240327,140800,665634230,3790,3795,3795,3790,900
|
|
20240327,140700,662222180,3800,3800,3800,3800,0
|
|
20240327,140600,662222180,3800,3800,3800,3800,1
|
|
20240327,140500,662218380,3795,3795,3795,3795,7
|
|
20240327,140400,662191815,3795,3790,3795,3790,538
|
|
20240327,140300,660152170,3785,3790,3790,3785,408
|
|
20240327,140200,658605940,3790,3790,3790,3790,538
|
|
20240327,140100,656566920,3790,3795,3795,3790,175
|
|
20240327,140000,655903100,3795,3795,3795,3795,20
|
|
20240327,135900,655827200,3790,3790,3790,3790,0
|
|
20240327,135800,655827200,3790,3790,3790,3790,355
|
|
20240327,135700,654481750,3790,3790,3790,3790,0
|
|
20240327,135600,654481750,3790,3790,3790,3790,20
|
|
20240327,135500,654405950,3805,3805,3805,3805,0
|
|
20240327,135400,654405950,3805,3805,3805,3805,1
|
|
20240327,135300,654402145,3790,3790,3790,3790,87
|
|
20240327,135200,654072415,3790,3790,3790,3790,0
|
|
20240327,135100,654072415,3790,3790,3790,3790,1000
|
|
20240327,135000,650282415,3790,3790,3790,3790,308
|
|
20240327,134900,649115095,3815,3790,3815,3790,2
|
|
20240327,134800,649107490,3790,3790,3790,3790,290
|
|
20240327,134700,648008390,3800,3800,3800,3800,10
|
|
20240327,134600,647970390,3815,3815,3815,3815,0
|
|
20240327,134500,647970390,3815,3815,3815,3815,8
|
|
20240327,134400,647939870,3815,3815,3815,3815,0
|
|
20240327,134300,647939870,3815,3815,3815,3815,0
|
|
20240327,134200,647939870,3815,3795,3815,3790,854
|
|
20240327,134100,644702170,3790,3795,3795,3790,2373
|
|
20240327,134000,635704815,3795,3795,3795,3795,21
|
|
20240327,133900,635625120,3795,3805,3805,3795,700
|
|
20240327,133800,632968040,3815,3815,3815,3815,0
|
|
20240327,133700,632968040,3815,3815,3815,3815,0
|
|
20240327,133600,632968040,3815,3815,3815,3815,0
|
|
20240327,133500,632968040,3815,3815,3815,3815,0
|
|
20240327,133400,632968040,3815,3815,3815,3815,0
|
|
20240327,133300,632968040,3815,3815,3815,3815,0
|
|
20240327,133200,632968040,3815,3815,3815,3815,0
|
|
20240327,133100,632968040,3815,3815,3815,3815,0
|
|
20240327,133000,632968040,3815,3810,3815,3795,251
|
|
20240327,132900,632014475,3810,3810,3810,3810,0
|
|
20240327,132800,632014475,3810,3810,3810,3810,0
|
|
20240327,132700,632014475,3810,3810,3810,3810,0
|
|
20240327,132600,632014475,3810,3810,3810,3810,0
|
|
20240327,132500,632014475,3810,3810,3810,3810,0
|
|
20240327,132400,632014475,3810,3810,3810,3810,0
|
|
20240327,132300,632014475,3810,3810,3810,3810,70
|
|
20240327,132200,631747775,3810,3810,3810,3810,0
|
|
20240327,132100,631747775,3810,3810,3810,3810,0
|
|
20240327,132000,631747775,3810,3810,3810,3810,5
|
|
20240327,131900,631728725,3810,3810,3810,3810,0
|
|
20240327,131800,631728725,3810,3810,3810,3810,0
|
|
20240327,131700,631728725,3810,3810,3810,3810,100
|
|
20240327,131600,631347725,3810,3810,3810,3810,0
|
|
20240327,131500,631347725,3810,3810,3810,3810,0
|
|
20240327,131400,631347725,3810,3810,3810,3810,0
|
|
20240327,131300,631347725,3810,3810,3810,3810,1
|
|
20240327,131200,631343915,3800,3810,3810,3800,3
|
|
20240327,131100,631332495,3815,3815,3815,3815,0
|
|
20240327,131000,631332495,3815,3815,3815,3815,1
|
|
20240327,130900,631328680,3810,3810,3810,3810,1
|
|
20240327,130800,631324870,3790,3805,3805,3790,4270
|
|
20240327,130700,615135685,3815,3815,3815,3815,2
|
|
20240327,130600,615128055,3820,3820,3820,3820,0
|
|
20240327,130500,615128055,3820,3820,3820,3820,0
|
|
20240327,130400,615128055,3820,3820,3820,3820,15
|
|
20240327,130300,615070755,3820,3820,3820,3820,0
|
|
20240327,130200,615070755,3820,3820,3820,3820,0
|
|
20240327,130100,615070755,3820,3820,3820,3820,0
|
|
20240327,130000,615070755,3820,3820,3820,3820,0
|
|
20240327,125900,615070755,3820,3820,3820,3820,7
|
|
20240327,125800,615044015,3805,3805,3805,3805,200
|
|
20240327,125700,614283015,3805,3805,3805,3805,0
|
|
20240327,125600,614283015,3805,3805,3805,3805,0
|
|
20240327,125500,614283015,3805,3805,3805,3805,0
|
|
20240327,125400,614283015,3805,3805,3805,3805,8
|
|
20240327,125300,614252575,3805,3805,3805,3805,0
|
|
20240327,125200,614252575,3805,3805,3805,3805,0
|
|
20240327,125100,614252575,3805,3800,3805,3795,341
|
|
20240327,125000,612958095,3805,3805,3805,3805,0
|
|
20240327,124900,612958095,3805,3805,3805,3805,1
|
|
20240327,124800,612954290,3800,3800,3800,3800,0
|
|
20240327,124700,612954290,3800,3800,3800,3800,10
|
|
20240327,124600,612916290,3805,3810,3810,3805,1569
|
|
20240327,124500,606946195,3820,3820,3820,3820,5
|
|
20240327,124400,606927095,3820,3820,3820,3820,2
|
|
20240327,124300,606919455,3820,3820,3820,3820,1
|
|
20240327,124200,606915635,3805,3805,3805,3805,500
|
|
20240327,124100,605013135,3820,3820,3820,3820,1
|
|
20240327,124000,605009315,3820,3820,3820,3820,0
|
|
20240327,123900,605009315,3820,3805,3820,3805,110
|
|
20240327,123800,604590060,3795,3795,3795,3795,0
|
|
20240327,123700,604590060,3795,3795,3795,3795,21
|
|
20240327,123600,604510365,3800,3800,3800,3800,314
|
|
20240327,123500,603317165,3800,3800,3800,3800,0
|
|
20240327,123400,603317165,3800,3800,3800,3800,0
|
|
20240327,123300,603317165,3800,3800,3800,3800,0
|
|
20240327,123200,603317165,3800,3800,3800,3800,51
|
|
20240327,123100,603123365,3800,3800,3800,3800,0
|
|
20240327,123000,603123365,3800,3800,3800,3800,0
|
|
20240327,122900,603123365,3800,3800,3800,3800,0
|
|
20240327,122800,603123365,3800,3800,3800,3800,0
|
|
20240327,122700,603123365,3800,3800,3800,3800,0
|
|
20240327,122600,603123365,3800,3800,3800,3800,20
|
|
20240327,122500,603047365,3785,3785,3785,3785,450
|
|
20240327,122400,601344115,3785,3810,3810,3785,15
|
|
20240327,122300,601287315,3820,3820,3820,3820,0
|
|
20240327,122200,601287315,3820,3785,3820,3780,1932
|
|
20240327,122100,593980325,3785,3785,3785,3785,1200
|
|
20240327,122000,589438325,3785,3790,3800,3785,2201
|
|
20240327,121900,581107470,3800,3800,3800,3790,964
|
|
20240327,121800,577453890,3790,3790,3790,3790,300
|
|
20240327,121700,576316890,3790,3800,3800,3790,1610
|
|
20240327,121600,570211880,3800,3800,3800,3800,67
|
|
20240327,121500,569957280,3800,3800,3800,3800,0
|
|
20240327,121400,569957280,3800,3800,3800,3800,50
|
|
20240327,121300,569767280,3800,3800,3800,3800,8
|
|
20240327,121200,569736880,3815,3795,3815,3795,330
|
|
20240327,121100,568478530,3815,3815,3815,3815,300
|
|
20240327,121000,567334030,3815,3815,3815,3815,0
|
|
20240327,120900,567334030,3815,3815,3815,3815,1
|
|
20240327,120800,567330215,3810,3810,3810,3810,1
|
|
20240327,120700,567326405,3790,3790,3790,3790,0
|
|
20240327,120600,567326405,3790,3795,3795,3790,390
|
|
20240327,120500,565847805,3810,3810,3810,3810,1
|
|
20240327,120400,565843995,3790,3790,3790,3790,915
|
|
20240327,120300,562376145,3815,3815,3815,3815,2
|
|
20240327,120200,562368515,3790,3795,3795,3790,2137
|
|
20240327,120100,554269275,3790,3790,3790,3790,0
|
|
20240327,120000,554269275,3790,3800,3800,3790,1580
|
|
20240327,115900,548275270,3810,3810,3810,3810,1
|
|
20240327,115800,548271460,3815,3815,3815,3815,0
|
|
20240327,115700,548271460,3815,3815,3815,3815,0
|
|
20240327,115600,548271460,3815,3815,3815,3815,1
|
|
20240327,115500,548267645,3815,3815,3815,3815,201
|
|
20240327,115400,547500830,3795,3800,3800,3795,580
|
|
20240327,115300,545298340,3800,3805,3805,3800,905
|
|
20240327,115200,541859020,3815,3815,3815,3815,2
|
|
20240327,115100,541851390,3815,3815,3815,3815,0
|
|
20240327,115000,541851390,3815,3815,3815,3815,48
|
|
20240327,114900,541668270,3815,3815,3815,3815,0
|
|
20240327,114800,541668270,3815,3815,3815,3815,3
|
|
20240327,114700,541656825,3795,3795,3795,3795,0
|
|
20240327,114600,541656825,3795,3795,3795,3795,0
|
|
20240327,114500,541656825,3795,3810,3810,3795,1371
|
|
20240327,114400,536447310,3815,3815,3815,3815,0
|
|
20240327,114300,536447310,3815,3815,3815,3815,0
|
|
20240327,114200,536447310,3815,3815,3815,3815,0
|
|
20240327,114100,536447310,3815,3815,3815,3815,1
|
|
20240327,114000,536443495,3800,3800,3800,3800,0
|
|
20240327,113900,536443495,3800,3795,3800,3790,1620
|
|
20240327,113800,530300520,3800,3800,3800,3795,123
|
|
20240327,113700,529833220,3800,3800,3800,3800,1
|
|
20240327,113600,529829420,3800,3800,3800,3800,52
|
|
20240327,113500,529631820,3790,3790,3790,3790,24
|
|
20240327,113400,529540860,3800,3800,3800,3800,31
|
|
20240327,113300,529423060,3800,3800,3800,3800,2
|
|
20240327,113200,529415460,3790,3790,3790,3790,2
|
|
20240327,113100,529407880,3790,3790,3790,3790,0
|
|
20240327,113000,529407880,3790,3790,3790,3790,169
|
|
20240327,112900,528767370,3785,3800,3800,3785,454
|
|
20240327,112800,527046950,3800,3800,3800,3800,60
|
|
20240327,112700,526818950,3825,3825,3825,3825,0
|
|
20240327,112600,526818950,3825,3825,3825,3825,2
|
|
20240327,112500,526811300,3805,3805,3805,3805,20
|
|
20240327,112400,526735200,3805,3825,3825,3805,50
|
|
20240327,112300,526544750,3820,3805,3820,3805,379
|
|
20240327,112200,525102640,3805,3805,3805,3805,0
|
|
20240327,112100,525102640,3805,3790,3805,3790,53
|
|
20240327,112000,524901020,3785,3785,3785,3785,0
|
|
20240327,111900,524901020,3785,3790,3790,3785,425
|
|
20240327,111800,523292355,3785,3800,3800,3785,4902
|
|
20240327,111700,504700825,3800,3800,3800,3800,166
|
|
20240327,111600,504070025,3800,3805,3805,3800,594
|
|
20240327,111500,501812570,3805,3805,3805,3805,505
|
|
20240327,111400,499891045,3830,3830,3830,3830,1
|
|
20240327,111300,499887215,3805,3805,3810,3805,1138
|
|
20240327,111200,495556455,3805,3805,3805,3805,30
|
|
20240327,111100,495442305,3810,3825,3825,3810,104
|
|
20240327,111000,495045015,3830,3830,3830,3830,0
|
|
20240327,110900,495045015,3830,3830,3830,3830,300
|
|
20240327,110800,493896015,3830,3830,3830,3830,101
|
|
20240327,110700,493509185,3830,3815,3830,3800,9954
|
|
20240327,110600,455655035,3825,3825,3825,3820,987
|
|
20240327,110500,451884630,3825,3825,3830,3825,551
|
|
20240327,110400,449775750,3825,3845,3845,3825,247
|
|
20240327,110300,448830815,3825,3840,3840,3825,484
|
|
20240327,110200,446977995,3850,3850,3850,3850,7
|
|
20240327,110100,446951045,3830,3830,3830,3830,0
|
|
20240327,110000,446951045,3830,3830,3830,3830,0
|
|
20240327,105900,446951045,3830,3830,3830,3830,2
|
|
20240327,105800,446943385,3830,3830,3830,3830,336
|
|
20240327,105700,445656505,3830,3835,3850,3830,515
|
|
20240327,105600,443677285,3830,3840,3840,3830,1584
|
|
20240327,105500,437603940,3840,3860,3860,3840,3620
|
|
20240327,105400,423698240,3870,3870,3870,3870,0
|
|
20240327,105300,423698240,3870,3870,3870,3870,0
|
|
20240327,105200,423698240,3870,3870,3870,3870,4
|
|
20240327,105100,423682760,3850,3850,3850,3850,4
|
|
20240327,105000,423667360,3870,3870,3870,3870,0
|
|
20240327,104900,423667360,3870,3870,3870,3870,0
|
|
20240327,104800,423667360,3870,3870,3870,3870,2
|
|
20240327,104700,423659620,3845,3850,3850,3845,1198
|
|
20240327,104600,419049580,3850,3850,3850,3850,0
|
|
20240327,104500,419049580,3850,3865,3865,3850,803
|
|
20240327,104400,415953865,3860,3865,3865,3860,703
|
|
20240327,104300,413237995,3880,3880,3880,3880,0
|
|
20240327,104200,413237995,3880,3880,3880,3880,0
|
|
20240327,104100,413237995,3880,3880,3880,3880,474
|
|
20240327,104000,411398875,3885,3885,3885,3885,0
|
|
20240327,103900,411398875,3885,3885,3885,3885,0
|
|
20240327,103800,411398875,3885,3885,3885,3885,0
|
|
20240327,103700,411398875,3885,3860,3885,3860,4
|
|
20240327,103600,411383360,3860,3860,3860,3860,0
|
|
20240327,103500,411383360,3860,3860,3860,3860,6
|
|
20240327,103400,411360200,3860,3860,3860,3860,787
|
|
20240327,103300,408322380,3860,3865,3865,3860,1343
|
|
20240327,103200,403135270,3870,3860,3870,3855,880
|
|
20240327,103100,399741110,3860,3875,3875,3860,5030
|
|
20240327,103000,380298505,3875,3875,3875,3875,4
|
|
20240327,102900,380283005,3895,3895,3895,3895,1
|
|
20240327,102800,380279110,3875,3890,3890,3875,3905
|
|
20240327,102700,365115590,3895,3895,3895,3895,1
|
|
20240327,102600,365111695,3895,3895,3895,3895,18
|
|
20240327,102500,365041585,3890,3890,3890,3890,6
|
|
20240327,102400,365018245,3895,3905,3905,3895,466
|
|
20240327,102300,363203155,3895,3900,3905,3895,67
|
|
20240327,102200,362942130,3890,3890,3900,3890,652
|
|
20240327,102100,360405820,3890,3875,3890,3875,186
|
|
20240327,102000,359684400,3870,3900,3900,3870,23699
|
|
20240327,101900,267824810,3900,3905,3905,3900,6
|
|
20240327,101800,267801400,3900,3900,3900,3900,3242
|
|
20240327,101700,255157600,3905,3905,3905,3905,10
|
|
20240327,101600,255118550,3905,3905,3905,3905,0
|
|
20240327,101500,255118550,3905,3900,3905,3900,16
|
|
20240327,101400,255056100,3905,3905,3905,3905,1
|
|
20240327,101300,255052195,3905,3905,3905,3905,1
|
|
20240327,101200,255048290,3900,3900,3900,3900,766
|
|
20240327,101100,252060890,3905,3905,3905,3905,0
|
|
20240327,101000,252060890,3905,3905,3905,3905,0
|
|
20240327,100900,252060890,3905,3905,3905,3905,4
|
|
20240327,100800,252045270,3905,3905,3905,3905,50
|
|
20240327,100700,251850020,3905,3905,3905,3905,0
|
|
20240327,100600,251850020,3905,3890,3905,3885,257
|
|
20240327,100500,250850630,3890,3890,3890,3890,16
|
|
20240327,100400,250788390,3910,3910,3910,3910,1
|
|
20240327,100300,250784480,3890,3905,3905,3890,250
|
|
20240327,100200,249811950,3910,3905,3910,3895,2398
|
|
20240327,100100,240457660,3910,3910,3910,3910,300
|
|
20240327,100000,239284660,3910,3915,3915,3905,460
|
|
20240327,095900,237486115,3910,3905,3910,3905,3241
|
|
20240327,095800,224816855,3905,3905,3905,3905,0
|
|
20240327,095700,224816855,3905,3905,3905,3905,271
|
|
20240327,095600,223758600,3905,3905,3905,3905,426
|
|
20240327,095500,222095070,3905,3900,3905,3900,32
|
|
20240327,095400,221970265,3900,3900,3900,3900,9
|
|
20240327,095300,221935165,3900,3900,3900,3900,9
|
|
20240327,095200,221900065,3900,3895,3900,3895,57
|
|
20240327,095100,221678040,3895,3895,3895,3895,10
|
|
20240327,095000,221639090,3900,3900,3905,3900,41
|
|
20240327,094900,221479180,3900,3900,3900,3900,1161
|
|
20240327,094800,216951280,3900,3900,3900,3900,0
|
|
20240327,094700,216951280,3900,3895,3900,3895,1389
|
|
20240327,094600,211541075,3895,3890,3895,3890,665
|
|
20240327,094500,208954170,3890,3885,3890,3885,680
|
|
20240327,094400,206312115,3890,3890,3890,3890,2301
|
|
20240327,094300,197361225,3895,3895,3895,3895,111
|
|
20240327,094200,196928880,3900,3900,3900,3900,0
|
|
20240327,094100,196928880,3900,3905,3905,3900,377
|
|
20240327,094000,195458560,3900,3905,3905,3900,234
|
|
20240327,093900,194545040,3905,3905,3905,3905,20
|
|
20240327,093800,194466940,3905,3905,3905,3905,45
|
|
20240327,093700,194291215,3905,3910,3910,3905,2
|
|
20240327,093600,194283400,3895,3910,3910,3895,132
|
|
20240327,093500,193769220,3890,3910,3910,3890,2929
|
|
20240327,093400,182349790,3910,3900,3910,3895,1374
|
|
20240327,093300,176989680,3900,3890,3900,3890,124
|
|
20240327,093200,176507020,3890,3890,3890,3890,11
|
|
20240327,093100,176464230,3890,3885,3890,3885,468
|
|
20240327,093000,174646040,3885,3895,3895,3885,156
|
|
20240327,092900,174039915,3885,3885,3885,3885,3000
|
|
20240327,092800,162384915,3885,3885,3885,3885,1000
|
|
20240327,092700,158499915,3890,3895,3895,3890,123
|
|
20240327,092600,158021290,3900,3905,3905,3900,135
|
|
20240327,092500,157494150,3905,3900,3905,3885,457
|
|
20240327,092400,155710065,3890,3890,3890,3890,1314
|
|
20240327,092300,150598605,3890,3890,3900,3890,535
|
|
20240327,092200,148517345,3890,3900,3900,3890,111
|
|
20240327,092100,148084555,3905,3905,3905,3905,1
|
|
20240327,092000,148080650,3890,3890,3890,3890,0
|
|
20240327,091900,148080650,3890,3900,3900,3890,1834
|
|
20240327,091800,140941930,3900,3915,3920,3900,3039
|
|
20240327,091700,129046250,3920,3915,3920,3915,2952
|
|
20240327,091600,117481235,3915,3915,3920,3900,2229
|
|
20240327,091500,108757170,3915,3880,3915,3880,4980
|
|
20240327,091400,89372370,3880,3900,3900,3880,4501
|
|
20240327,091300,71904835,3900,3900,3900,3900,47
|
|
20240327,091200,71721535,3905,3905,3905,3905,48
|
|
20240327,091100,71534095,3895,3895,3895,3895,378
|
|
20240327,091000,70061785,3895,3915,3915,3895,5389
|
|
20240327,090900,48990060,3920,3910,3925,3905,3350
|
|
20240327,090800,35875400,3910,3885,3915,3885,3810
|
|
20240327,090700,21002090,3880,3875,3880,3875,467
|
|
20240327,090600,19191940,3875,3875,3875,3875,0
|
|
20240327,090500,19191940,3875,3860,3875,3860,1221
|
|
20240327,090400,14469795,3855,3855,3855,3855,926
|
|
20240327,090300,10900065,3860,3855,3860,3855,3
|
|
20240327,090200,10888495,3855,3860,3870,3855,210
|
|
20240327,090100,10078345,3860,3860,3875,3860,15
|
|
20240327,090000,10020360,3855,3840,3855,3840,2608
|