689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,202600,242760085,3400,3400,3400,3400,1259
|
|
20240327,202500,242760085,3400,3400,3400,3400,0
|
|
20240327,202400,242760085,3400,3400,3400,3400,0
|
|
20240327,202300,242760085,3400,3400,3400,3400,0
|
|
20240327,202200,242760085,3400,3400,3400,3400,0
|
|
20240327,202100,242760085,3400,3400,3400,3400,0
|
|
20240327,202000,242760085,3400,3400,3400,3400,0
|
|
20240327,201900,242760085,3400,3400,3400,3400,0
|
|
20240327,201800,242760085,3400,3400,3400,3400,0
|
|
20240327,201700,242760085,3400,3400,3400,3400,0
|
|
20240327,201600,242760085,3400,3400,3400,3400,0
|
|
20240327,201500,242760085,3400,3400,3400,3400,0
|
|
20240327,201400,242760085,3400,3400,3400,3400,0
|
|
20240327,201300,242760085,3400,3400,3400,3400,0
|
|
20240327,201200,242760085,3400,3400,3400,3400,0
|
|
20240327,201100,242760085,3400,3400,3400,3400,0
|
|
20240327,201000,242760085,3400,3400,3400,3400,0
|
|
20240327,200900,242760085,3400,3400,3400,3400,0
|
|
20240327,200800,242760085,3400,3400,3400,3400,0
|
|
20240327,200700,242760085,3400,3400,3400,3400,0
|
|
20240327,200600,242760085,3400,3400,3400,3400,0
|
|
20240327,200500,242760085,3400,3400,3400,3400,0
|
|
20240327,200400,242760085,3400,3400,3400,3400,0
|
|
20240327,200300,242760085,3400,3400,3400,3400,0
|
|
20240327,200200,242760085,3400,3400,3400,3400,0
|
|
20240327,200100,242760085,3400,3400,3400,3400,0
|
|
20240327,200000,242760085,3400,3400,3400,3400,0
|
|
20240327,195900,242760085,3400,3400,3400,3400,0
|
|
20240327,195800,242760085,3400,3400,3400,3400,0
|
|
20240327,195700,242760085,3400,3400,3400,3400,0
|
|
20240327,195600,242760085,3400,3400,3400,3400,1259
|
|
20240327,195500,242760085,3400,3400,3400,3400,0
|
|
20240327,195400,242760085,3400,3400,3400,3400,0
|
|
20240327,195300,242760085,3400,3400,3400,3400,0
|
|
20240327,195200,242760085,3400,3400,3400,3400,0
|
|
20240327,195100,242760085,3400,3400,3400,3400,0
|
|
20240327,195000,242760085,3400,3400,3400,3400,0
|
|
20240327,194900,242760085,3400,3400,3400,3400,0
|
|
20240327,194800,242760085,3400,3400,3400,3400,0
|
|
20240327,194700,242760085,3400,3400,3400,3400,0
|
|
20240327,194600,242760085,3400,3400,3400,3400,0
|
|
20240327,194500,242760085,3400,3400,3400,3400,0
|
|
20240327,194400,242760085,3400,3400,3400,3400,0
|
|
20240327,194300,242760085,3400,3400,3400,3400,0
|
|
20240327,194200,242760085,3400,3400,3400,3400,0
|
|
20240327,194100,242760085,3400,3400,3400,3400,0
|
|
20240327,194000,242760085,3400,3400,3400,3400,0
|
|
20240327,193900,242760085,3400,3400,3400,3400,0
|
|
20240327,193800,242760085,3400,3400,3400,3400,0
|
|
20240327,193700,242760085,3400,3400,3400,3400,0
|
|
20240327,193600,242760085,3400,3400,3400,3400,0
|
|
20240327,193500,242760085,3400,3400,3400,3400,0
|
|
20240327,193400,242760085,3400,3400,3400,3400,0
|
|
20240327,193300,242760085,3400,3400,3400,3400,0
|
|
20240327,193200,242760085,3400,3400,3400,3400,0
|
|
20240327,193100,242760085,3400,3400,3400,3400,0
|
|
20240327,193000,242760085,3400,3400,3400,3400,0
|
|
20240327,192900,242760085,3400,3400,3400,3400,0
|
|
20240327,192800,242760085,3400,3400,3400,3400,0
|
|
20240327,192700,242760085,3400,3400,3400,3400,0
|
|
20240327,192600,242760085,3400,3400,3400,3400,1259
|
|
20240327,192500,242760085,3400,3400,3400,3400,0
|
|
20240327,192400,242760085,3400,3400,3400,3400,0
|
|
20240327,192300,242760085,3400,3400,3400,3400,0
|
|
20240327,192200,242760085,3400,3400,3400,3400,0
|
|
20240327,192100,242760085,3400,3400,3400,3400,0
|
|
20240327,192000,242760085,3400,3400,3400,3400,0
|
|
20240327,191900,242760085,3400,3400,3400,3400,0
|
|
20240327,191800,242760085,3400,3400,3400,3400,0
|
|
20240327,191700,242760085,3400,3400,3400,3400,0
|
|
20240327,191600,242760085,3400,3400,3400,3400,0
|
|
20240327,191500,242760085,3400,3400,3400,3400,0
|
|
20240327,191400,242760085,3400,3400,3400,3400,0
|
|
20240327,191300,242760085,3400,3400,3400,3400,0
|
|
20240327,191200,242760085,3400,3400,3400,3400,0
|
|
20240327,191100,242760085,3400,3400,3400,3400,0
|
|
20240327,191000,242760085,3400,3400,3400,3400,0
|
|
20240327,190900,242760085,3400,3400,3400,3400,0
|
|
20240327,190800,242760085,3400,3400,3400,3400,0
|
|
20240327,190700,242760085,3400,3400,3400,3400,0
|
|
20240327,190600,242760085,3400,3400,3400,3400,0
|
|
20240327,190500,242760085,3400,3400,3400,3400,0
|
|
20240327,190400,242760085,3400,3400,3400,3400,0
|
|
20240327,190300,242760085,3400,3400,3400,3400,0
|
|
20240327,190200,242760085,3400,3400,3400,3400,0
|
|
20240327,190100,242760085,3400,3400,3400,3400,0
|
|
20240327,190000,242760085,3400,3400,3400,3400,0
|
|
20240327,185900,242760085,3400,3400,3400,3400,0
|
|
20240327,185800,242760085,3400,3400,3400,3400,0
|
|
20240327,185700,242760085,3400,3400,3400,3400,0
|
|
20240327,185600,242760085,3400,3400,3400,3400,1259
|
|
20240327,185500,242760085,3400,3400,3400,3400,0
|
|
20240327,185400,242760085,3400,3400,3400,3400,0
|
|
20240327,185300,242760085,3400,3400,3400,3400,0
|
|
20240327,185200,242760085,3400,3400,3400,3400,0
|
|
20240327,185100,242760085,3400,3400,3400,3400,0
|
|
20240327,185000,242760085,3400,3400,3400,3400,0
|
|
20240327,184900,242760085,3400,3400,3400,3400,0
|
|
20240327,184800,242760085,3400,3400,3400,3400,0
|
|
20240327,184700,242760085,3400,3400,3400,3400,0
|
|
20240327,184600,242760085,3400,3400,3400,3400,0
|
|
20240327,184500,242760085,3400,3400,3400,3400,0
|
|
20240327,184400,242760085,3400,3400,3400,3400,0
|
|
20240327,184300,242760085,3400,3400,3400,3400,0
|
|
20240327,184200,242760085,3400,3400,3400,3400,0
|
|
20240327,184100,242760085,3400,3400,3400,3400,0
|
|
20240327,184000,242760085,3400,3400,3400,3400,0
|
|
20240327,183900,242760085,3400,3400,3400,3400,0
|
|
20240327,183800,242760085,3400,3400,3400,3400,0
|
|
20240327,183700,242760085,3400,3400,3400,3400,0
|
|
20240327,183600,242760085,3400,3400,3400,3400,0
|
|
20240327,183500,242760085,3400,3400,3400,3400,0
|
|
20240327,183400,242760085,3400,3400,3400,3400,0
|
|
20240327,183300,242760085,3400,3400,3400,3400,0
|
|
20240327,183200,242760085,3400,3400,3400,3400,0
|
|
20240327,183100,242760085,3400,3400,3400,3400,0
|
|
20240327,183000,242760085,3400,3400,3400,3400,0
|
|
20240327,182900,242760085,3400,3400,3400,3400,0
|
|
20240327,182800,242760085,3400,3400,3400,3400,0
|
|
20240327,182700,242760085,3400,3400,3400,3400,0
|
|
20240327,182600,242760085,3400,3400,3400,3400,1259
|
|
20240327,182500,242760085,3400,3400,3400,3400,0
|
|
20240327,182400,242760085,3400,3400,3400,3400,0
|
|
20240327,182300,242760085,3400,3400,3400,3400,0
|
|
20240327,182200,242760085,3400,3400,3400,3400,0
|
|
20240327,182100,242760085,3400,3400,3400,3400,0
|
|
20240327,182000,242760085,3400,3400,3400,3400,0
|
|
20240327,181900,242760085,3400,3400,3400,3400,0
|
|
20240327,181800,242760085,3400,3400,3400,3400,0
|
|
20240327,181700,242760085,3400,3400,3400,3400,0
|
|
20240327,181600,242760085,3400,3400,3400,3400,0
|
|
20240327,181500,242760085,3400,3400,3400,3400,0
|
|
20240327,181400,242760085,3400,3400,3400,3400,0
|
|
20240327,181300,242760085,3400,3400,3400,3400,0
|
|
20240327,181200,242760085,3400,3400,3400,3400,0
|
|
20240327,181100,242760085,3400,3400,3400,3400,0
|
|
20240327,181000,242760085,3400,3400,3400,3400,0
|
|
20240327,180900,242760085,3400,3400,3400,3400,0
|
|
20240327,180800,242760085,3400,3400,3400,3400,0
|
|
20240327,180700,242760085,3400,3400,3400,3400,0
|
|
20240327,180600,242760085,3400,3400,3400,3400,0
|
|
20240327,180500,242760085,3400,3400,3400,3400,0
|
|
20240327,180400,242760085,3400,3400,3400,3400,0
|
|
20240327,180300,242760085,3400,3400,3400,3400,0
|
|
20240327,180200,242760085,3400,3400,3400,3400,0
|
|
20240327,180100,242760085,3400,3400,3400,3400,0
|
|
20240327,180000,242760085,3400,3400,3400,3400,0
|
|
20240327,175900,242760085,3400,3400,3400,3400,0
|
|
20240327,175800,242760085,3400,3400,3400,3400,0
|
|
20240327,175700,242760085,3400,3400,3400,3400,0
|
|
20240327,175600,242760085,3400,3400,3400,3400,1259
|
|
20240327,175500,242760085,3400,3400,3400,3400,0
|
|
20240327,175400,242760085,3400,3400,3400,3400,0
|
|
20240327,175300,242760085,3400,3400,3400,3400,0
|
|
20240327,175200,242760085,3400,3400,3400,3400,0
|
|
20240327,175100,242760085,3400,3400,3400,3400,0
|
|
20240327,175000,242760085,3400,3400,3400,3400,0
|
|
20240327,174900,242760085,3400,3400,3400,3400,0
|
|
20240327,174800,242760085,3400,3400,3400,3400,0
|
|
20240327,174700,242760085,3400,3400,3400,3400,0
|
|
20240327,174600,242760085,3400,3400,3400,3400,0
|
|
20240327,174500,242760085,3400,3400,3400,3400,0
|
|
20240327,174400,242760085,3400,3400,3400,3400,0
|
|
20240327,174300,242760085,3400,3400,3400,3400,0
|
|
20240327,174200,242760085,3400,3400,3400,3400,0
|
|
20240327,174100,242760085,3400,3400,3400,3400,0
|
|
20240327,174000,242760085,3400,3400,3400,3400,0
|
|
20240327,173900,242760085,3400,3400,3400,3400,0
|
|
20240327,173800,242760085,3400,3400,3400,3400,0
|
|
20240327,173700,242760085,3400,3400,3400,3400,0
|
|
20240327,173600,242760085,3400,3400,3400,3400,0
|
|
20240327,173500,242760085,3400,3400,3400,3400,0
|
|
20240327,173400,242760085,3400,3400,3400,3400,0
|
|
20240327,173300,242760085,3400,3400,3400,3400,0
|
|
20240327,173200,242760085,3400,3400,3400,3400,0
|
|
20240327,173100,242760085,3400,3400,3400,3400,0
|
|
20240327,173000,242760085,3400,3400,3400,3400,0
|
|
20240327,172900,242760085,3400,3400,3400,3400,0
|
|
20240327,172800,242760085,3400,3400,3400,3400,0
|
|
20240327,172700,242760085,3400,3400,3400,3400,0
|
|
20240327,172600,242760085,3400,3400,3400,3400,1259
|
|
20240327,172500,242760085,3400,3400,3400,3400,0
|
|
20240327,172400,242760085,3400,3400,3400,3400,0
|
|
20240327,172300,242760085,3400,3400,3400,3400,0
|
|
20240327,172200,242760085,3400,3400,3400,3400,0
|
|
20240327,172100,242760085,3400,3400,3400,3400,0
|
|
20240327,172000,242760085,3400,3400,3400,3400,0
|
|
20240327,171900,242760085,3400,3400,3400,3400,0
|
|
20240327,171800,242760085,3400,3400,3400,3400,0
|
|
20240327,171700,242760085,3400,3400,3400,3400,0
|
|
20240327,171600,242760085,3400,3400,3400,3400,0
|
|
20240327,171500,242760085,3400,3400,3400,3400,0
|
|
20240327,171400,242760085,3400,3400,3400,3400,0
|
|
20240327,171300,242760085,3400,3400,3400,3400,0
|
|
20240327,171200,242760085,3400,3400,3400,3400,0
|
|
20240327,171100,242760085,3400,3400,3400,3400,0
|
|
20240327,171000,242760085,3400,3400,3400,3400,0
|
|
20240327,170900,242760085,3400,3400,3400,3400,0
|
|
20240327,170800,242760085,3400,3400,3400,3400,0
|
|
20240327,170700,242760085,3400,3400,3400,3400,0
|
|
20240327,170600,242760085,3400,3400,3400,3400,0
|
|
20240327,170500,242760085,3400,3400,3400,3400,0
|
|
20240327,170400,242760085,3400,3400,3400,3400,0
|
|
20240327,170300,242760085,3400,3400,3400,3400,0
|
|
20240327,170200,242760085,3400,3400,3400,3400,0
|
|
20240327,170100,242760085,3400,3400,3400,3400,0
|
|
20240327,170000,242760085,3400,3400,3400,3400,0
|
|
20240327,165900,242760085,3400,3400,3400,3400,0
|
|
20240327,165800,242760085,3400,3400,3400,3400,0
|
|
20240327,165700,242760085,3400,3400,3400,3400,0
|
|
20240327,165600,242760085,3400,3400,3400,3400,1259
|
|
20240327,165500,242760085,3400,3400,3400,3400,0
|
|
20240327,165400,242760085,3400,3400,3400,3400,0
|
|
20240327,165300,242760085,3400,3400,3400,3400,0
|
|
20240327,165200,242760085,3400,3400,3400,3400,0
|
|
20240327,165100,242760085,3400,3400,3400,3400,0
|
|
20240327,165000,242760085,3400,3400,3400,3400,0
|
|
20240327,164900,242760085,3400,3400,3400,3400,0
|
|
20240327,164800,242760085,3400,3400,3400,3400,0
|
|
20240327,164700,242760085,3400,3400,3400,3400,0
|
|
20240327,164600,242760085,3400,3400,3400,3400,0
|
|
20240327,164500,242760085,3400,3400,3400,3400,0
|
|
20240327,164400,242760085,3400,3400,3400,3400,0
|
|
20240327,164300,242760085,3400,3400,3400,3400,0
|
|
20240327,164200,242760085,3400,3400,3400,3400,0
|
|
20240327,164100,242760085,3400,3400,3400,3400,0
|
|
20240327,164000,242760085,3400,3400,3400,3400,0
|
|
20240327,163900,242760085,3400,3400,3400,3400,0
|
|
20240327,163800,242760085,3400,3400,3400,3400,0
|
|
20240327,163700,242760085,3400,3400,3400,3400,0
|
|
20240327,163600,242760085,3400,3400,3400,3400,0
|
|
20240327,163500,242760085,3400,3400,3400,3400,0
|
|
20240327,163400,242760085,3400,3400,3400,3400,0
|
|
20240327,163300,242760085,3400,3400,3400,3400,0
|
|
20240327,163200,242760085,3400,3400,3400,3400,0
|
|
20240327,163100,242760085,3400,3400,3400,3400,0
|
|
20240327,163000,242760085,3400,3400,3400,3400,0
|
|
20240327,162900,242760085,3400,3400,3400,3400,0
|
|
20240327,162800,242760085,3400,3400,3400,3400,0
|
|
20240327,162700,242760085,3400,3400,3400,3400,0
|
|
20240327,162600,242760085,3400,3400,3400,3400,1259
|
|
20240327,162500,242760085,3400,3400,3400,3400,0
|
|
20240327,162400,242760085,3400,3400,3400,3400,0
|
|
20240327,162300,242760085,3400,3400,3400,3400,0
|
|
20240327,162200,242760085,3400,3400,3400,3400,0
|
|
20240327,162100,242760085,3400,3400,3400,3400,0
|
|
20240327,162000,242760085,3400,3400,3400,3400,0
|
|
20240327,161900,242760085,3400,3400,3400,3400,0
|
|
20240327,161800,242760085,3400,3400,3400,3400,0
|
|
20240327,161700,242760085,3400,3400,3400,3400,0
|
|
20240327,161600,242760085,3400,3400,3400,3400,0
|
|
20240327,161500,242760085,3400,3400,3400,3400,0
|
|
20240327,161400,242760085,3400,3400,3400,3400,0
|
|
20240327,161300,242760085,3400,3400,3400,3400,0
|
|
20240327,161200,242760085,3400,3400,3400,3400,0
|
|
20240327,161100,242760085,3400,3400,3400,3400,0
|
|
20240327,161000,242760085,3400,3400,3400,3400,0
|
|
20240327,160900,242760085,3400,3400,3400,3400,0
|
|
20240327,160800,242760085,3400,3400,3400,3400,0
|
|
20240327,160700,242760085,3400,3400,3400,3400,0
|
|
20240327,160600,242760085,3400,3400,3400,3400,0
|
|
20240327,160500,242760085,3400,3400,3400,3400,0
|
|
20240327,160400,242760085,3400,3400,3400,3400,0
|
|
20240327,160300,242760085,3400,3400,3400,3400,0
|
|
20240327,160200,242760085,3400,3400,3400,3400,0
|
|
20240327,160100,242760085,3400,3400,3400,3400,0
|
|
20240327,160000,242760085,3400,3400,3400,3400,0
|
|
20240327,155900,242760085,3400,3400,3400,3400,0
|
|
20240327,155800,242760085,3400,3400,3400,3400,0
|
|
20240327,155700,242760085,3400,3400,3400,3400,0
|
|
20240327,155600,242760085,3400,3400,3400,3400,1259
|
|
20240327,155500,242760085,3400,3400,3400,3400,0
|
|
20240327,155400,242760085,3400,3400,3400,3400,0
|
|
20240327,155300,242760085,3400,3400,3400,3400,0
|
|
20240327,155200,242760085,3400,3400,3400,3400,0
|
|
20240327,155100,242760085,3400,3400,3400,3400,0
|
|
20240327,155000,242760085,3400,3400,3400,3400,0
|
|
20240327,154900,242760085,3400,3400,3400,3400,0
|
|
20240327,154800,242760085,3400,3400,3400,3400,0
|
|
20240327,154700,242760085,3400,3400,3400,3400,0
|
|
20240327,154600,242760085,3400,3400,3400,3400,0
|
|
20240327,154500,242760085,3400,3400,3400,3400,0
|
|
20240327,154400,242760085,3400,3400,3400,3400,0
|
|
20240327,154300,242760085,3400,3400,3400,3400,0
|
|
20240327,154200,242760085,3400,3400,3400,3400,0
|
|
20240327,154100,242760085,3400,3400,3400,3400,0
|
|
20240327,154000,242760085,3400,3400,3400,3400,0
|
|
20240327,153900,242760085,3400,3400,3400,3400,0
|
|
20240327,153800,242760085,3400,3400,3400,3400,0
|
|
20240327,153700,242760085,3400,3400,3400,3400,0
|
|
20240327,153600,242760085,3400,3400,3400,3400,0
|
|
20240327,153500,242760085,3400,3400,3400,3400,0
|
|
20240327,153400,242760085,3400,3400,3400,3400,0
|
|
20240327,153300,242760085,3400,3400,3400,3400,0
|
|
20240327,153200,242760085,3400,3400,3400,3400,0
|
|
20240327,153100,242760085,3400,3400,3400,3400,0
|
|
20240327,153000,242760085,3400,3400,3400,3400,1259
|
|
20240327,152900,238479485,3425,3425,3425,3425,0
|
|
20240327,152800,238479485,3425,3425,3425,3425,0
|
|
20240327,152700,238479485,3425,3425,3425,3425,0
|
|
20240327,152600,238479485,3425,3425,3425,3425,0
|
|
20240327,152500,238479485,3425,3425,3425,3425,0
|
|
20240327,152400,238479485,3425,3425,3425,3425,0
|
|
20240327,152300,238479485,3425,3425,3425,3425,0
|
|
20240327,152200,238479485,3425,3425,3425,3425,0
|
|
20240327,152100,238479485,3425,3425,3425,3425,0
|
|
20240327,152000,238479485,3425,3425,3425,3425,0
|
|
20240327,151900,238479485,3425,3400,3425,3400,370
|
|
20240327,151800,237221000,3400,3400,3400,3400,0
|
|
20240327,151700,237221000,3400,3400,3400,3400,0
|
|
20240327,151600,237221000,3400,3400,3400,3400,8
|
|
20240327,151500,237193800,3400,3400,3400,3400,0
|
|
20240327,151400,237193800,3400,3400,3400,3400,0
|
|
20240327,151300,237193800,3400,3400,3400,3400,0
|
|
20240327,151200,237193800,3400,3400,3400,3400,218
|
|
20240327,151100,236452600,3400,3410,3410,3400,5623
|
|
20240327,151000,217329200,3410,3410,3410,3410,27
|
|
20240327,150900,217237130,3410,3410,3410,3410,0
|
|
20240327,150800,217237130,3410,3410,3410,3410,0
|
|
20240327,150700,217237130,3410,3405,3410,3405,2576
|
|
20240327,150600,208463705,3405,3410,3410,3405,140
|
|
20240327,150500,207986505,3405,3405,3405,3405,0
|
|
20240327,150400,207986505,3405,3405,3405,3405,111
|
|
20240327,150300,207608550,3410,3410,3410,3410,0
|
|
20240327,150200,207608550,3410,3410,3410,3410,0
|
|
20240327,150100,207608550,3410,3410,3410,3410,30
|
|
20240327,150000,207506250,3405,3415,3415,3405,27
|
|
20240327,145900,207414245,3415,3415,3415,3415,1
|
|
20240327,145800,207410830,3405,3405,3405,3405,0
|
|
20240327,145700,207410830,3405,3405,3405,3405,0
|
|
20240327,145600,207410830,3405,3405,3405,3405,0
|
|
20240327,145500,207410830,3405,3405,3405,3405,0
|
|
20240327,145400,207410830,3405,3405,3405,3405,0
|
|
20240327,145300,207410830,3405,3405,3405,3405,600
|
|
20240327,145200,205367830,3405,3405,3405,3405,0
|
|
20240327,145100,205367830,3405,3405,3405,3405,0
|
|
20240327,145000,205367830,3405,3405,3405,3405,0
|
|
20240327,144900,205367830,3405,3405,3405,3405,310
|
|
20240327,144800,204312280,3405,3410,3410,3405,30
|
|
20240327,144700,204210105,3405,3415,3415,3405,6165
|
|
20240327,144600,183202880,3415,3420,3420,3415,358
|
|
20240327,144500,181980305,3420,3420,3420,3420,0
|
|
20240327,144400,181980305,3420,3420,3420,3420,0
|
|
20240327,144300,181980305,3420,3420,3420,3420,0
|
|
20240327,144200,181980305,3420,3420,3420,3420,0
|
|
20240327,144100,181980305,3420,3420,3420,3420,0
|
|
20240327,144000,181980305,3420,3415,3420,3415,427
|
|
20240327,143900,180520680,3420,3420,3420,3420,0
|
|
20240327,143800,180520680,3420,3420,3420,3420,0
|
|
20240327,143700,180520680,3420,3420,3420,3420,0
|
|
20240327,143600,180520680,3420,3420,3420,3420,0
|
|
20240327,143500,180520680,3420,3420,3420,3420,36
|
|
20240327,143400,180397560,3420,3420,3420,3420,0
|
|
20240327,143300,180397560,3420,3420,3420,3420,0
|
|
20240327,143200,180397560,3420,3420,3420,3420,0
|
|
20240327,143100,180397560,3420,3420,3420,3420,0
|
|
20240327,143000,180397560,3420,3420,3420,3420,0
|
|
20240327,142900,180397560,3420,3420,3420,3420,0
|
|
20240327,142800,180397560,3420,3420,3420,3420,0
|
|
20240327,142700,180397560,3420,3420,3420,3420,0
|
|
20240327,142600,180397560,3420,3420,3420,3420,0
|
|
20240327,142500,180397560,3420,3420,3420,3420,2
|
|
20240327,142400,180390720,3420,3420,3420,3420,0
|
|
20240327,142300,180390720,3420,3420,3420,3420,0
|
|
20240327,142200,180390720,3420,3420,3420,3420,6
|
|
20240327,142100,180370200,3420,3420,3420,3420,0
|
|
20240327,142000,180370200,3420,3420,3420,3420,10
|
|
20240327,141900,180336000,3415,3415,3420,3415,105
|
|
20240327,141800,179977185,3410,3410,3410,3410,0
|
|
20240327,141700,179977185,3410,3410,3410,3410,0
|
|
20240327,141600,179977185,3410,3410,3410,3410,0
|
|
20240327,141500,179977185,3410,3410,3410,3410,0
|
|
20240327,141400,179977185,3410,3410,3410,3410,0
|
|
20240327,141300,179977185,3410,3410,3410,3410,0
|
|
20240327,141200,179977185,3410,3410,3410,3410,100
|
|
20240327,141100,179636185,3415,3415,3415,3415,0
|
|
20240327,141000,179636185,3415,3415,3415,3415,0
|
|
20240327,140900,179636185,3415,3415,3415,3415,0
|
|
20240327,140800,179636185,3415,3415,3415,3415,0
|
|
20240327,140700,179636185,3415,3415,3415,3415,85
|
|
20240327,140600,179345910,3420,3420,3420,3420,0
|
|
20240327,140500,179345910,3420,3420,3420,3420,0
|
|
20240327,140400,179345910,3420,3420,3420,3420,249
|
|
20240327,140300,178494330,3420,3420,3420,3420,0
|
|
20240327,140200,178494330,3420,3420,3420,3420,292
|
|
20240327,140100,177495690,3420,3420,3420,3420,20
|
|
20240327,140000,177427290,3420,3430,3430,3420,300
|
|
20240327,135900,176400540,3430,3430,3430,3430,0
|
|
20240327,135800,176400540,3430,3430,3430,3430,0
|
|
20240327,135700,176400540,3430,3435,3435,3430,36
|
|
20240327,135600,176277035,3440,3440,3440,3440,15
|
|
20240327,135500,176225435,3450,3450,3450,3450,31
|
|
20240327,135400,176118485,3445,3445,3445,3445,89
|
|
20240327,135300,175811880,3450,3450,3450,3450,0
|
|
20240327,135200,175811880,3450,3450,3450,3450,0
|
|
20240327,135100,175811880,3450,3450,3450,3450,0
|
|
20240327,135000,175811880,3450,3450,3450,3450,2
|
|
20240327,134900,175804980,3450,3450,3450,3450,0
|
|
20240327,134800,175804980,3450,3445,3450,3445,239
|
|
20240327,134700,174981600,3450,3450,3450,3450,293
|
|
20240327,134600,173970750,3450,3450,3450,3450,0
|
|
20240327,134500,173970750,3450,3450,3450,3450,0
|
|
20240327,134400,173970750,3450,3450,3450,3450,0
|
|
20240327,134300,173970750,3450,3450,3450,3450,0
|
|
20240327,134200,173970750,3450,3450,3450,3450,228
|
|
20240327,134100,173184150,3450,3450,3450,3450,0
|
|
20240327,134000,173184150,3450,3450,3450,3450,1
|
|
20240327,133900,173180700,3450,3450,3450,3450,0
|
|
20240327,133800,173180700,3450,3450,3450,3450,10
|
|
20240327,133700,173146200,3450,3445,3450,3445,132
|
|
20240327,133600,172691025,3450,3450,3450,3450,0
|
|
20240327,133500,172691025,3450,3450,3450,3450,139
|
|
20240327,133400,172211475,3450,3450,3450,3450,19
|
|
20240327,133300,172145925,3450,3450,3450,3450,2
|
|
20240327,133200,172139025,3460,3460,3460,3460,20
|
|
20240327,133100,172069825,3430,3430,3430,3430,0
|
|
20240327,133000,172069825,3430,3430,3430,3430,0
|
|
20240327,132900,172069825,3430,3430,3430,3430,0
|
|
20240327,132800,172069825,3430,3430,3465,3430,694
|
|
20240327,132700,169676420,3430,3430,3430,3430,93
|
|
20240327,132600,169357430,3420,3420,3420,3420,0
|
|
20240327,132500,169357430,3420,3420,3420,3420,0
|
|
20240327,132400,169357430,3420,3420,3420,3420,0
|
|
20240327,132300,169357430,3420,3420,3420,3420,0
|
|
20240327,132200,169357430,3420,3420,3420,3420,0
|
|
20240327,132100,169357430,3420,3420,3420,3420,0
|
|
20240327,132000,169357430,3420,3420,3420,3420,0
|
|
20240327,131900,169357430,3420,3420,3420,3420,0
|
|
20240327,131800,169357430,3420,3420,3420,3420,200
|
|
20240327,131700,168673430,3420,3420,3420,3420,0
|
|
20240327,131600,168673430,3420,3420,3420,3420,0
|
|
20240327,131500,168673430,3420,3420,3420,3420,0
|
|
20240327,131400,168673430,3420,3420,3420,3420,70
|
|
20240327,131300,168434030,3420,3420,3420,3420,0
|
|
20240327,131200,168434030,3420,3420,3420,3420,32
|
|
20240327,131100,168324590,3420,3420,3420,3420,260
|
|
20240327,131000,167435390,3420,3420,3420,3420,0
|
|
20240327,130900,167435390,3420,3420,3420,3420,0
|
|
20240327,130800,167435390,3420,3425,3425,3420,810
|
|
20240327,130700,164664965,3430,3430,3430,3430,14
|
|
20240327,130600,164616945,3430,3425,3430,3425,6
|
|
20240327,130500,164596390,3425,3425,3425,3425,0
|
|
20240327,130400,164596390,3425,3425,3425,3425,19
|
|
20240327,130300,164531315,3420,3420,3420,3420,8
|
|
20240327,130200,164503955,3415,3415,3415,3415,0
|
|
20240327,130100,164503955,3415,3415,3415,3415,0
|
|
20240327,130000,164503955,3415,3415,3415,3415,0
|
|
20240327,125900,164503955,3415,3415,3415,3415,0
|
|
20240327,125800,164503955,3415,3415,3415,3415,0
|
|
20240327,125700,164503955,3415,3415,3415,3415,10
|
|
20240327,125600,164469805,3415,3415,3415,3415,0
|
|
20240327,125500,164469805,3415,3415,3415,3415,0
|
|
20240327,125400,164469805,3415,3415,3415,3415,0
|
|
20240327,125300,164469805,3415,3415,3415,3415,0
|
|
20240327,125200,164469805,3415,3415,3415,3415,0
|
|
20240327,125100,164469805,3415,3415,3415,3415,0
|
|
20240327,125000,164469805,3415,3415,3415,3415,0
|
|
20240327,124900,164469805,3415,3415,3415,3415,0
|
|
20240327,124800,164469805,3415,3415,3415,3415,0
|
|
20240327,124700,164469805,3415,3415,3415,3415,0
|
|
20240327,124600,164469805,3415,3415,3415,3415,20
|
|
20240327,124500,164401505,3415,3415,3415,3415,0
|
|
20240327,124400,164401505,3415,3415,3415,3415,0
|
|
20240327,124300,164401505,3415,3415,3415,3415,0
|
|
20240327,124200,164401505,3415,3415,3415,3415,0
|
|
20240327,124100,164401505,3415,3415,3415,3415,0
|
|
20240327,124000,164401505,3415,3415,3415,3415,11
|
|
20240327,123900,164363940,3410,3410,3410,3410,0
|
|
20240327,123800,164363940,3410,3410,3410,3410,0
|
|
20240327,123700,164363940,3410,3410,3410,3410,0
|
|
20240327,123600,164363940,3410,3410,3410,3410,126
|
|
20240327,123500,163934280,3435,3435,3435,3435,4
|
|
20240327,123400,163920540,3435,3435,3435,3435,0
|
|
20240327,123300,163920540,3435,3435,3435,3435,0
|
|
20240327,123200,163920540,3435,3435,3435,3435,0
|
|
20240327,123100,163920540,3435,3435,3435,3435,0
|
|
20240327,123000,163920540,3435,3435,3435,3435,1
|
|
20240327,122900,163917105,3430,3430,3430,3430,0
|
|
20240327,122800,163917105,3430,3430,3430,3430,18
|
|
20240327,122700,163855365,3430,3430,3430,3430,16
|
|
20240327,122600,163800485,3430,3430,3430,3430,410
|
|
20240327,122500,162394185,3430,3430,3430,3430,0
|
|
20240327,122400,162394185,3430,3430,3430,3430,22
|
|
20240327,122300,162318725,3430,3430,3430,3430,0
|
|
20240327,122200,162318725,3430,3430,3430,3430,0
|
|
20240327,122100,162318725,3430,3430,3430,3430,28
|
|
20240327,122000,162222685,3430,3430,3430,3430,0
|
|
20240327,121900,162222685,3430,3430,3430,3430,0
|
|
20240327,121800,162222685,3430,3430,3430,3430,0
|
|
20240327,121700,162222685,3430,3430,3430,3430,0
|
|
20240327,121600,162222685,3430,3430,3430,3430,0
|
|
20240327,121500,162222685,3430,3430,3430,3430,0
|
|
20240327,121400,162222685,3430,3430,3430,3430,613
|
|
20240327,121300,160120095,3430,3430,3430,3430,0
|
|
20240327,121200,160120095,3430,3430,3430,3430,0
|
|
20240327,121100,160120095,3430,3430,3430,3430,0
|
|
20240327,121000,160120095,3430,3430,3430,3430,1881
|
|
20240327,120900,153668265,3410,3410,3410,3410,0
|
|
20240327,120800,153668265,3410,3410,3410,3410,0
|
|
20240327,120700,153668265,3410,3410,3410,3410,0
|
|
20240327,120600,153668265,3410,3410,3410,3410,10
|
|
20240327,120500,153634165,3405,3405,3405,3405,0
|
|
20240327,120400,153634165,3405,3405,3405,3405,0
|
|
20240327,120300,153634165,3405,3405,3405,3405,0
|
|
20240327,120200,153634165,3405,3405,3405,3405,0
|
|
20240327,120100,153634165,3405,3405,3405,3405,28
|
|
20240327,120000,153538825,3405,3405,3405,3405,35
|
|
20240327,115900,153419650,3430,3430,3430,3430,0
|
|
20240327,115800,153419650,3430,3430,3430,3430,0
|
|
20240327,115700,153419650,3430,3430,3430,3430,0
|
|
20240327,115600,153419650,3430,3405,3430,3405,81
|
|
20240327,115500,153143820,3430,3430,3430,3430,2
|
|
20240327,115400,153136960,3425,3425,3425,3425,238
|
|
20240327,115300,152321810,3420,3420,3420,3420,0
|
|
20240327,115200,152321810,3420,3420,3420,3420,0
|
|
20240327,115100,152321810,3420,3420,3420,3420,0
|
|
20240327,115000,152321810,3420,3420,3420,3420,0
|
|
20240327,114900,152321810,3420,3420,3420,3420,0
|
|
20240327,114800,152321810,3420,3420,3425,3420,1936
|
|
20240327,114700,145699010,3420,3420,3420,3420,0
|
|
20240327,114600,145699010,3420,3400,3420,3400,2
|
|
20240327,114500,145692190,3420,3420,3420,3420,1
|
|
20240327,114400,145688770,3395,3395,3395,3395,0
|
|
20240327,114300,145688770,3395,3395,3395,3395,0
|
|
20240327,114200,145688770,3395,3395,3395,3395,0
|
|
20240327,114100,145688770,3395,3395,3395,3395,0
|
|
20240327,114000,145688770,3395,3395,3395,3395,0
|
|
20240327,113900,145688770,3395,3395,3395,3395,130
|
|
20240327,113800,145247420,3400,3395,3400,3395,61
|
|
20240327,113700,145040185,3395,3395,3395,3395,50
|
|
20240327,113600,144870435,3400,3400,3400,3395,3871
|
|
20240327,113500,131722500,3400,3400,3400,3400,1
|
|
20240327,113400,131719100,3390,3390,3390,3390,0
|
|
20240327,113300,131719100,3390,3390,3390,3390,0
|
|
20240327,113200,131719100,3390,3390,3390,3390,580
|
|
20240327,113100,129752900,3400,3400,3400,3400,0
|
|
20240327,113000,129752900,3400,3400,3400,3400,0
|
|
20240327,112900,129752900,3400,3390,3400,3390,280
|
|
20240327,112800,128803650,3390,3390,3390,3390,0
|
|
20240327,112700,128803650,3390,3390,3390,3390,98
|
|
20240327,112600,128471430,3400,3395,3400,3390,762
|
|
20240327,112500,125884390,3395,3395,3395,3395,0
|
|
20240327,112400,125884390,3395,3395,3395,3395,0
|
|
20240327,112300,125884390,3395,3400,3400,3395,641
|
|
20240327,112200,123705690,3395,3395,3395,3395,0
|
|
20240327,112100,123705690,3395,3410,3410,3395,4568
|
|
20240327,112000,108159920,3425,3425,3425,3425,1
|
|
20240327,111900,108156495,3410,3410,3410,3410,2206
|
|
20240327,111800,100634035,3410,3410,3410,3410,40
|
|
20240327,111700,100497635,3410,3410,3410,3410,217
|
|
20240327,111600,99757665,3410,3410,3410,3410,0
|
|
20240327,111500,99757665,3410,3410,3410,3410,0
|
|
20240327,111400,99757665,3410,3410,3410,3410,0
|
|
20240327,111300,99757665,3410,3410,3410,3410,0
|
|
20240327,111200,99757665,3410,3420,3420,3410,2169
|
|
20240327,111100,92356680,3425,3425,3425,3425,0
|
|
20240327,111000,92356680,3425,3425,3425,3425,0
|
|
20240327,110900,92356680,3425,3425,3425,3425,0
|
|
20240327,110800,92356680,3425,3425,3425,3425,0
|
|
20240327,110700,92356680,3425,3425,3425,3425,0
|
|
20240327,110600,92356680,3425,3425,3425,3425,126
|
|
20240327,110500,91925130,3425,3425,3425,3425,0
|
|
20240327,110400,91925130,3425,3425,3425,3425,0
|
|
20240327,110300,91925130,3425,3425,3425,3425,0
|
|
20240327,110200,91925130,3425,3425,3425,3425,1
|
|
20240327,110100,91921705,3425,3420,3425,3415,679
|
|
20240327,110000,89599545,3425,3425,3425,3425,1
|
|
20240327,105900,89596120,3425,3425,3425,3425,1
|
|
20240327,105800,89592695,3420,3420,3420,3420,3
|
|
20240327,105700,89582435,3420,3420,3420,3420,0
|
|
20240327,105600,89582435,3420,3420,3420,3420,601
|
|
20240327,105500,87527015,3420,3420,3420,3420,0
|
|
20240327,105400,87527015,3420,3420,3420,3420,0
|
|
20240327,105300,87527015,3420,3420,3420,3420,0
|
|
20240327,105200,87527015,3420,3420,3420,3420,0
|
|
20240327,105100,87527015,3420,3420,3420,3420,0
|
|
20240327,105000,87527015,3420,3420,3420,3420,67
|
|
20240327,104900,87297875,3425,3425,3425,3425,500
|
|
20240327,104800,85585375,3425,3425,3425,3425,13
|
|
20240327,104700,85540850,3420,3420,3420,3420,0
|
|
20240327,104600,85540850,3420,3420,3420,3420,54
|
|
20240327,104500,85356170,3420,3420,3420,3420,0
|
|
20240327,104400,85356170,3420,3420,3420,3420,1
|
|
20240327,104300,85352750,3425,3425,3425,3425,92
|
|
20240327,104200,85037650,3425,3425,3425,3425,15
|
|
20240327,104100,84986275,3430,3430,3430,3430,0
|
|
20240327,104000,84986275,3430,3425,3430,3425,145
|
|
20240327,103900,84489275,3425,3425,3425,3425,0
|
|
20240327,103800,84489275,3425,3425,3425,3425,0
|
|
20240327,103700,84489275,3425,3425,3425,3425,0
|
|
20240327,103600,84489275,3425,3425,3425,3425,1
|
|
20240327,103500,84485850,3410,3415,3415,3410,1007
|
|
20240327,103400,81048015,3415,3415,3415,3415,0
|
|
20240327,103300,81048015,3415,3420,3420,3415,860
|
|
20240327,103200,78110675,3420,3420,3420,3420,0
|
|
20240327,103100,78110675,3420,3420,3420,3420,159
|
|
20240327,103000,77566895,3420,3420,3420,3420,0
|
|
20240327,102900,77566895,3420,3420,3420,3420,1393
|
|
20240327,102800,72802835,3420,3425,3425,3420,7
|
|
20240327,102700,72778870,3425,3425,3425,3425,0
|
|
20240327,102600,72778870,3425,3425,3425,3425,100
|
|
20240327,102500,72436370,3425,3425,3425,3425,271
|
|
20240327,102400,71508195,3425,3425,3425,3425,0
|
|
20240327,102300,71508195,3425,3425,3425,3425,91
|
|
20240327,102200,71196520,3425,3430,3430,3425,1112
|
|
20240327,102100,67387420,3430,3435,3435,3425,1199
|
|
20240327,102000,63275585,3435,3435,3435,3435,1
|
|
20240327,101900,63272150,3435,3435,3435,3435,22
|
|
20240327,101800,63196580,3440,3440,3440,3440,0
|
|
20240327,101700,63196580,3440,3440,3440,3440,16
|
|
20240327,101600,63141540,3445,3445,3445,3445,0
|
|
20240327,101500,63141540,3445,3445,3445,3445,0
|
|
20240327,101400,63141540,3445,3445,3445,3445,10
|
|
20240327,101300,63107090,3450,3450,3450,3450,1
|
|
20240327,101200,63103640,3430,3430,3430,3430,0
|
|
20240327,101100,63103640,3430,3430,3430,3430,1
|
|
20240327,101000,63100210,3430,3430,3430,3430,1
|
|
20240327,100900,63096780,3430,3430,3430,3430,339
|
|
20240327,100800,61934010,3430,3430,3430,3430,0
|
|
20240327,100700,61934010,3430,3450,3450,3430,617
|
|
20240327,100600,59806360,3430,3435,3435,3430,28
|
|
20240327,100500,59710245,3430,3430,3430,3430,0
|
|
20240327,100400,59710245,3430,3435,3435,3430,415
|
|
20240327,100300,58286475,3435,3435,3435,3435,201
|
|
20240327,100200,57596040,3440,3440,3440,3440,0
|
|
20240327,100100,57596040,3440,3455,3455,3440,679
|
|
20240327,100000,55260265,3440,3440,3440,3440,13
|
|
20240327,095900,55215545,3440,3440,3440,3440,0
|
|
20240327,095800,55215545,3440,3440,3440,3440,5
|
|
20240327,095700,55198345,3460,3460,3460,3460,2
|
|
20240327,095600,55191425,3465,3465,3465,3465,0
|
|
20240327,095500,55191425,3465,3465,3465,3465,0
|
|
20240327,095400,55191425,3465,3440,3465,3440,165
|
|
20240327,095300,54623800,3440,3440,3440,3440,0
|
|
20240327,095200,54623800,3440,3440,3440,3440,5
|
|
20240327,095100,54606600,3440,3435,3440,3435,1020
|
|
20240327,095000,51098160,3435,3435,3435,3435,40
|
|
20240327,094900,50960760,3430,3425,3430,3425,138
|
|
20240327,094800,50487920,3430,3440,3440,3430,1000
|
|
20240327,094700,47054685,3440,3440,3440,3440,0
|
|
20240327,094600,47054685,3440,3440,3440,3440,0
|
|
20240327,094500,47054685,3440,3440,3440,3440,51
|
|
20240327,094400,46879245,3440,3445,3445,3440,79
|
|
20240327,094300,46607235,3440,3490,3490,3440,527
|
|
20240327,094200,44789355,3490,3450,3490,3450,237
|
|
20240327,094100,43963885,3470,3470,3470,3470,0
|
|
20240327,094000,43963885,3470,3450,3470,3425,498
|
|
20240327,093900,42242330,3450,3450,3450,3450,57
|
|
20240327,093800,42045680,3450,3450,3450,3450,1
|
|
20240327,093700,42042230,3425,3425,3425,3425,0
|
|
20240327,093600,42042230,3425,3425,3425,3425,3
|
|
20240327,093500,42031955,3425,3425,3425,3425,0
|
|
20240327,093400,42031955,3425,3425,3425,3425,0
|
|
20240327,093300,42031955,3425,3430,3430,3425,23
|
|
20240327,093200,41953130,3450,3450,3450,3450,863
|
|
20240327,093100,38975780,3440,3440,3440,3440,882
|
|
20240327,093000,35941700,3440,3440,3440,3440,118
|
|
20240327,092900,35535780,3440,3440,3440,3440,1
|
|
20240327,092800,35532340,3435,3435,3435,3435,0
|
|
20240327,092700,35532340,3435,3435,3435,3435,0
|
|
20240327,092600,35532340,3435,3420,3435,3420,178
|
|
20240327,092500,34921680,3420,3420,3420,3420,1
|
|
20240327,092400,34918260,3450,3440,3450,3440,1000
|
|
20240327,092300,31469280,3440,3425,3440,3425,302
|
|
20240327,092200,30432215,3415,3415,3415,3415,148
|
|
20240327,092100,29926795,3415,3415,3415,3415,0
|
|
20240327,092000,29926795,3415,3415,3415,3415,10
|
|
20240327,091900,29892645,3420,3420,3420,3420,254
|
|
20240327,091800,29023965,3420,3420,3420,3420,130
|
|
20240327,091700,28579365,3420,3415,3420,3415,35
|
|
20240327,091600,28459690,3420,3415,3420,3415,52
|
|
20240327,091500,28281855,3415,3420,3420,3415,167
|
|
20240327,091400,27710990,3420,3425,3425,3420,107
|
|
20240327,091300,27345005,3425,3420,3425,3420,52
|
|
20240327,091200,27166960,3420,3415,3420,3415,140
|
|
20240327,091100,26688250,3410,3410,3410,3410,115
|
|
20240327,091000,26296100,3420,3410,3420,3410,120
|
|
20240327,090900,25886890,3420,3425,3425,3415,3163
|
|
20240327,090800,15073945,3425,3425,3425,3425,92
|
|
20240327,090700,14758845,3425,3420,3425,3420,216
|
|
20240327,090600,14020110,3420,3420,3425,3420,1001
|
|
20240327,090500,10596430,3415,3420,3430,3415,240
|
|
20240327,090400,9775890,3425,3430,3430,3425,1129
|
|
20240327,090300,5906150,3430,3440,3440,3430,578
|
|
20240327,090200,3920895,3440,3430,3440,3430,125
|
|
20240327,090100,3491780,3435,3430,3445,3430,140
|
|
20240327,090000,3011480,3425,3420,3445,3420,880
|