602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,185900,722367570,3690,3690,3690,3690,7260
|
|
20240327,185800,722367570,3690,3690,3690,3690,0
|
|
20240327,185700,722367570,3690,3690,3690,3690,0
|
|
20240327,185600,722367570,3690,3690,3690,3690,0
|
|
20240327,185500,722367570,3690,3690,3690,3690,0
|
|
20240327,185400,722367570,3690,3690,3690,3690,0
|
|
20240327,185300,722367570,3690,3690,3690,3690,0
|
|
20240327,185200,722367570,3690,3690,3690,3690,0
|
|
20240327,185100,722367570,3690,3690,3690,3690,0
|
|
20240327,185000,722367570,3690,3690,3690,3690,0
|
|
20240327,184900,722367570,3690,3690,3690,3690,0
|
|
20240327,184800,722367570,3690,3690,3690,3690,0
|
|
20240327,184700,722367570,3690,3690,3690,3690,0
|
|
20240327,184600,722367570,3690,3690,3690,3690,0
|
|
20240327,184500,722367570,3690,3690,3690,3690,0
|
|
20240327,184400,722367570,3690,3690,3690,3690,0
|
|
20240327,184300,722367570,3690,3690,3690,3690,0
|
|
20240327,184200,722367570,3690,3690,3690,3690,0
|
|
20240327,184100,722367570,3690,3690,3690,3690,0
|
|
20240327,184000,722367570,3690,3690,3690,3690,0
|
|
20240327,183900,722367570,3690,3690,3690,3690,0
|
|
20240327,183800,722367570,3690,3690,3690,3690,0
|
|
20240327,183700,722367570,3690,3690,3690,3690,0
|
|
20240327,183600,722367570,3690,3690,3690,3690,0
|
|
20240327,183500,722367570,3690,3690,3690,3690,0
|
|
20240327,183400,722367570,3690,3690,3690,3690,0
|
|
20240327,183300,722367570,3690,3690,3690,3690,0
|
|
20240327,183200,722367570,3690,3690,3690,3690,0
|
|
20240327,183100,722367570,3690,3690,3690,3690,0
|
|
20240327,183000,722367570,3690,3690,3690,3690,0
|
|
20240327,182900,722367570,3690,3690,3690,3690,7260
|
|
20240327,182800,722367570,3690,3690,3690,3690,0
|
|
20240327,182700,722367570,3690,3690,3690,3690,0
|
|
20240327,182600,722367570,3690,3690,3690,3690,0
|
|
20240327,182500,722367570,3690,3690,3690,3690,0
|
|
20240327,182400,722367570,3690,3690,3690,3690,0
|
|
20240327,182300,722367570,3690,3690,3690,3690,0
|
|
20240327,182200,722367570,3690,3690,3690,3690,0
|
|
20240327,182100,722367570,3690,3690,3690,3690,0
|
|
20240327,182000,722367570,3690,3690,3690,3690,0
|
|
20240327,181900,722367570,3690,3690,3690,3690,0
|
|
20240327,181800,722367570,3690,3690,3690,3690,0
|
|
20240327,181700,722367570,3690,3690,3690,3690,0
|
|
20240327,181600,722367570,3690,3690,3690,3690,0
|
|
20240327,181500,722367570,3690,3690,3690,3690,0
|
|
20240327,181400,722367570,3690,3690,3690,3690,0
|
|
20240327,181300,722367570,3690,3690,3690,3690,0
|
|
20240327,181200,722367570,3690,3690,3690,3690,0
|
|
20240327,181100,722367570,3690,3690,3690,3690,0
|
|
20240327,181000,722367570,3690,3690,3690,3690,0
|
|
20240327,180900,722367570,3690,3690,3690,3690,0
|
|
20240327,180800,722367570,3690,3690,3690,3690,0
|
|
20240327,180700,722367570,3690,3690,3690,3690,0
|
|
20240327,180600,722367570,3690,3690,3690,3690,0
|
|
20240327,180500,722367570,3690,3690,3690,3690,0
|
|
20240327,180400,722367570,3690,3690,3690,3690,0
|
|
20240327,180300,722367570,3690,3690,3690,3690,0
|
|
20240327,180200,722367570,3690,3690,3690,3690,0
|
|
20240327,180100,722367570,3690,3690,3690,3690,0
|
|
20240327,180000,722367570,3690,3690,3690,3690,0
|
|
20240327,175900,722367570,3690,3690,3690,3690,7260
|
|
20240327,175800,722367570,3690,3690,3690,3690,0
|
|
20240327,175700,722367570,3690,3690,3690,3690,0
|
|
20240327,175600,722367570,3690,3690,3690,3690,0
|
|
20240327,175500,722367570,3690,3690,3690,3690,0
|
|
20240327,175400,722367570,3690,3690,3690,3690,0
|
|
20240327,175300,722367570,3690,3690,3690,3690,0
|
|
20240327,175200,722367570,3690,3690,3690,3690,0
|
|
20240327,175100,722367570,3690,3690,3690,3690,0
|
|
20240327,175000,722367570,3690,3690,3690,3690,0
|
|
20240327,174900,722367570,3690,3690,3690,3690,0
|
|
20240327,174800,722367570,3690,3690,3690,3690,0
|
|
20240327,174700,722367570,3690,3690,3690,3690,0
|
|
20240327,174600,722367570,3690,3690,3690,3690,0
|
|
20240327,174500,722367570,3690,3690,3690,3690,0
|
|
20240327,174400,722367570,3690,3690,3690,3690,0
|
|
20240327,174300,722367570,3690,3690,3690,3690,0
|
|
20240327,174200,722367570,3690,3690,3690,3690,0
|
|
20240327,174100,722367570,3690,3690,3690,3690,0
|
|
20240327,174000,722367570,3690,3690,3690,3690,0
|
|
20240327,173900,722367570,3690,3690,3690,3690,0
|
|
20240327,173800,722367570,3690,3690,3690,3690,0
|
|
20240327,173700,722367570,3690,3690,3690,3690,0
|
|
20240327,173600,722367570,3690,3690,3690,3690,0
|
|
20240327,173500,722367570,3690,3690,3690,3690,0
|
|
20240327,173400,722367570,3690,3690,3690,3690,0
|
|
20240327,173300,722367570,3690,3690,3690,3690,0
|
|
20240327,173200,722367570,3690,3690,3690,3690,0
|
|
20240327,173100,722367570,3690,3690,3690,3690,0
|
|
20240327,173000,722367570,3690,3690,3690,3690,0
|
|
20240327,172900,722367570,3690,3690,3690,3690,7260
|
|
20240327,172800,722367570,3690,3690,3690,3690,0
|
|
20240327,172700,722367570,3690,3690,3690,3690,0
|
|
20240327,172600,722367570,3690,3690,3690,3690,0
|
|
20240327,172500,722367570,3690,3690,3690,3690,0
|
|
20240327,172400,722367570,3690,3690,3690,3690,0
|
|
20240327,172300,722367570,3690,3690,3690,3690,0
|
|
20240327,172200,722367570,3690,3690,3690,3690,0
|
|
20240327,172100,722367570,3690,3690,3690,3690,0
|
|
20240327,172000,722367570,3690,3690,3690,3690,0
|
|
20240327,171900,722367570,3690,3690,3690,3690,0
|
|
20240327,171800,722367570,3690,3690,3690,3690,0
|
|
20240327,171700,722367570,3690,3690,3690,3690,0
|
|
20240327,171600,722367570,3690,3690,3690,3690,0
|
|
20240327,171500,722367570,3690,3690,3690,3690,0
|
|
20240327,171400,722367570,3690,3690,3690,3690,0
|
|
20240327,171300,722367570,3690,3690,3690,3690,0
|
|
20240327,171200,722367570,3690,3690,3690,3690,0
|
|
20240327,171100,722367570,3690,3690,3690,3690,0
|
|
20240327,171000,722367570,3690,3690,3690,3690,0
|
|
20240327,170900,722367570,3690,3690,3690,3690,0
|
|
20240327,170800,722367570,3690,3690,3690,3690,0
|
|
20240327,170700,722367570,3690,3690,3690,3690,0
|
|
20240327,170600,722367570,3690,3690,3690,3690,0
|
|
20240327,170500,722367570,3690,3690,3690,3690,0
|
|
20240327,170400,722367570,3690,3690,3690,3690,0
|
|
20240327,170300,722367570,3690,3690,3690,3690,0
|
|
20240327,170200,722367570,3690,3690,3690,3690,0
|
|
20240327,170100,722367570,3690,3690,3690,3690,0
|
|
20240327,170000,722367570,3690,3690,3690,3690,0
|
|
20240327,165900,722367570,3690,3690,3690,3690,7260
|
|
20240327,165800,722367570,3690,3690,3690,3690,0
|
|
20240327,165700,722367570,3690,3690,3690,3690,0
|
|
20240327,165600,722367570,3690,3690,3690,3690,0
|
|
20240327,165500,722367570,3690,3690,3690,3690,0
|
|
20240327,165400,722367570,3690,3690,3690,3690,0
|
|
20240327,165300,722367570,3690,3690,3690,3690,0
|
|
20240327,165200,722367570,3690,3690,3690,3690,0
|
|
20240327,165100,722367570,3690,3690,3690,3690,0
|
|
20240327,165000,722367570,3690,3690,3690,3690,0
|
|
20240327,164900,722367570,3690,3690,3690,3690,0
|
|
20240327,164800,722367570,3690,3690,3690,3690,0
|
|
20240327,164700,722367570,3690,3690,3690,3690,0
|
|
20240327,164600,722367570,3690,3690,3690,3690,0
|
|
20240327,164500,722367570,3690,3690,3690,3690,0
|
|
20240327,164400,722367570,3690,3690,3690,3690,0
|
|
20240327,164300,722367570,3690,3690,3690,3690,0
|
|
20240327,164200,722367570,3690,3690,3690,3690,0
|
|
20240327,164100,722367570,3690,3690,3690,3690,0
|
|
20240327,164000,722367570,3690,3690,3690,3690,0
|
|
20240327,163900,722367570,3690,3690,3690,3690,0
|
|
20240327,163800,722367570,3690,3690,3690,3690,0
|
|
20240327,163700,722367570,3690,3690,3690,3690,0
|
|
20240327,163600,722367570,3690,3690,3690,3690,0
|
|
20240327,163500,722367570,3690,3690,3690,3690,0
|
|
20240327,163400,722367570,3690,3690,3690,3690,0
|
|
20240327,163300,722367570,3690,3690,3690,3690,0
|
|
20240327,163200,722367570,3690,3690,3690,3690,0
|
|
20240327,163100,722367570,3690,3690,3690,3690,0
|
|
20240327,163000,722367570,3690,3690,3690,3690,0
|
|
20240327,162900,722367570,3690,3690,3690,3690,7260
|
|
20240327,162800,722367570,3690,3690,3690,3690,0
|
|
20240327,162700,722367570,3690,3690,3690,3690,0
|
|
20240327,162600,722367570,3690,3690,3690,3690,0
|
|
20240327,162500,722367570,3690,3690,3690,3690,0
|
|
20240327,162400,722367570,3690,3690,3690,3690,0
|
|
20240327,162300,722367570,3690,3690,3690,3690,0
|
|
20240327,162200,722367570,3690,3690,3690,3690,0
|
|
20240327,162100,722367570,3690,3690,3690,3690,0
|
|
20240327,162000,722367570,3690,3690,3690,3690,0
|
|
20240327,161900,722367570,3690,3690,3690,3690,0
|
|
20240327,161800,722367570,3690,3690,3690,3690,0
|
|
20240327,161700,722367570,3690,3690,3690,3690,0
|
|
20240327,161600,722367570,3690,3690,3690,3690,0
|
|
20240327,161500,722367570,3690,3690,3690,3690,0
|
|
20240327,161400,722367570,3690,3690,3690,3690,0
|
|
20240327,161300,722367570,3690,3690,3690,3690,0
|
|
20240327,161200,722367570,3690,3690,3690,3690,0
|
|
20240327,161100,722367570,3690,3690,3690,3690,0
|
|
20240327,161000,722367570,3690,3690,3690,3690,0
|
|
20240327,160900,722367570,3690,3690,3690,3690,0
|
|
20240327,160800,722367570,3690,3690,3690,3690,0
|
|
20240327,160700,722367570,3690,3690,3690,3690,0
|
|
20240327,160600,722367570,3690,3690,3690,3690,0
|
|
20240327,160500,722367570,3690,3690,3690,3690,0
|
|
20240327,160400,722367570,3690,3690,3690,3690,0
|
|
20240327,160300,722367570,3690,3690,3690,3690,0
|
|
20240327,160200,722367570,3690,3690,3690,3690,0
|
|
20240327,160100,722367570,3690,3690,3690,3690,0
|
|
20240327,160000,722367570,3690,3690,3690,3690,0
|
|
20240327,155900,722367570,3690,3690,3690,3690,7260
|
|
20240327,155800,722367570,3690,3690,3690,3690,0
|
|
20240327,155700,722367570,3690,3690,3690,3690,0
|
|
20240327,155600,722367570,3690,3690,3690,3690,0
|
|
20240327,155500,722367570,3690,3690,3690,3690,0
|
|
20240327,155400,722367570,3690,3690,3690,3690,0
|
|
20240327,155300,722367570,3690,3690,3690,3690,0
|
|
20240327,155200,722367570,3690,3690,3690,3690,0
|
|
20240327,155100,722367570,3690,3690,3690,3690,0
|
|
20240327,155000,722367570,3690,3690,3690,3690,0
|
|
20240327,154900,722367570,3690,3690,3690,3690,0
|
|
20240327,154800,722367570,3690,3690,3690,3690,0
|
|
20240327,154700,722367570,3690,3690,3690,3690,0
|
|
20240327,154600,722367570,3690,3690,3690,3690,0
|
|
20240327,154500,722367570,3690,3690,3690,3690,0
|
|
20240327,154400,722367570,3690,3690,3690,3690,0
|
|
20240327,154300,722367570,3690,3690,3690,3690,0
|
|
20240327,154200,722367570,3690,3690,3690,3690,0
|
|
20240327,154100,722367570,3690,3690,3690,3690,0
|
|
20240327,154000,722367570,3690,3690,3690,3690,0
|
|
20240327,153900,722367570,3690,3690,3690,3690,0
|
|
20240327,153800,722367570,3690,3690,3690,3690,0
|
|
20240327,153700,722367570,3690,3690,3690,3690,0
|
|
20240327,153600,722367570,3690,3690,3690,3690,0
|
|
20240327,153500,722367570,3690,3690,3690,3690,0
|
|
20240327,153400,722367570,3690,3690,3690,3690,0
|
|
20240327,153300,722367570,3690,3690,3690,3690,0
|
|
20240327,153200,722367570,3690,3690,3690,3690,0
|
|
20240327,153100,722367570,3690,3690,3690,3690,0
|
|
20240327,153000,722367570,3690,3690,3690,3690,7260
|
|
20240327,152900,695578170,3705,3705,3705,3705,0
|
|
20240327,152800,695578170,3705,3705,3705,3705,0
|
|
20240327,152700,695578170,3705,3705,3705,3705,0
|
|
20240327,152600,695578170,3705,3705,3705,3705,0
|
|
20240327,152500,695578170,3705,3705,3705,3705,0
|
|
20240327,152400,695578170,3705,3705,3705,3705,0
|
|
20240327,152300,695578170,3705,3705,3705,3705,0
|
|
20240327,152200,695578170,3705,3705,3705,3705,0
|
|
20240327,152100,695578170,3705,3705,3705,3705,0
|
|
20240327,152000,695578170,3705,3705,3705,3705,0
|
|
20240327,151900,695578170,3705,3700,3705,3700,442
|
|
20240327,151800,693942110,3700,3700,3700,3700,132
|
|
20240327,151700,693453710,3705,3700,3705,3700,290
|
|
20240327,151600,692379440,3700,3700,3700,3700,20
|
|
20240327,151500,692305440,3705,3700,3705,3700,603
|
|
20240327,151400,690074240,3700,3700,3700,3700,119
|
|
20240327,151300,689633940,3700,3695,3700,3695,1387
|
|
20240327,151200,684504405,3695,3695,3700,3690,790
|
|
20240327,151100,681588715,3695,3695,3695,3695,29
|
|
20240327,151000,681481560,3690,3690,3690,3690,40
|
|
20240327,150900,681333960,3690,3695,3695,3690,1215
|
|
20240327,150800,676850595,3695,3690,3700,3690,473
|
|
20240327,150700,675103500,3690,3700,3700,3690,53
|
|
20240327,150600,674907430,3700,3700,3700,3700,3
|
|
20240327,150500,674896330,3700,3700,3700,3700,0
|
|
20240327,150400,674896330,3700,3700,3700,3695,3879
|
|
20240327,150300,660554860,3700,3700,3700,3700,3025
|
|
20240327,150200,649362360,3700,3700,3700,3700,0
|
|
20240327,150100,649362360,3700,3705,3705,3700,222
|
|
20240327,150000,648540955,3700,3700,3700,3700,1042
|
|
20240327,145900,644685555,3705,3705,3705,3705,0
|
|
20240327,145800,644685555,3705,3705,3705,3705,0
|
|
20240327,145700,644685555,3705,3705,3705,3705,163
|
|
20240327,145600,644081640,3705,3705,3705,3705,675
|
|
20240327,145500,641580765,3700,3700,3700,3700,1
|
|
20240327,145400,641577065,3705,3705,3705,3705,6
|
|
20240327,145300,641554835,3700,3700,3700,3700,1
|
|
20240327,145200,641551135,3700,3700,3700,3700,153
|
|
20240327,145100,640985035,3700,3700,3700,3700,20
|
|
20240327,145000,640911035,3705,3700,3705,3700,716
|
|
20240327,144900,638260835,3705,3705,3705,3700,512
|
|
20240327,144800,636366375,3705,3705,3705,3700,215
|
|
20240327,144700,635570800,3705,3705,3705,3705,16
|
|
20240327,144600,635511520,3700,3700,3700,3700,1000
|
|
20240327,144500,631811520,3700,3700,3700,3700,1004
|
|
20240327,144400,628096720,3705,3705,3705,3705,7
|
|
20240327,144300,628070785,3700,3700,3700,3700,599
|
|
20240327,144200,625854485,3700,3700,3700,3700,55
|
|
20240327,144100,625650985,3700,3700,3700,3695,327
|
|
20240327,144000,624442635,3700,3700,3700,3700,147
|
|
20240327,143900,623898735,3700,3700,3700,3700,0
|
|
20240327,143800,623898735,3700,3700,3700,3695,8
|
|
20240327,143700,623869145,3700,3700,3700,3700,5
|
|
20240327,143600,623850645,3700,3700,3700,3700,1
|
|
20240327,143500,623846945,3700,3700,3700,3700,0
|
|
20240327,143400,623846945,3700,3695,3700,3695,202
|
|
20240327,143300,623100545,3695,3700,3700,3695,71
|
|
20240327,143200,622837860,3695,3700,3700,3695,11
|
|
20240327,143100,622797165,3700,3700,3700,3700,0
|
|
20240327,143000,622797165,3700,3700,3700,3700,60
|
|
20240327,142900,622575165,3700,3700,3700,3700,0
|
|
20240327,142800,622575165,3700,3700,3700,3700,0
|
|
20240327,142700,622575165,3700,3700,3700,3700,2
|
|
20240327,142600,622567765,3695,3690,3695,3690,345
|
|
20240327,142500,621293595,3695,3695,3695,3695,51
|
|
20240327,142400,621105150,3695,3695,3695,3695,1267
|
|
20240327,142300,616423585,3695,3695,3695,3695,4
|
|
20240327,142200,616408805,3700,3700,3700,3695,104
|
|
20240327,142100,616024500,3695,3695,3695,3695,277
|
|
20240327,142000,615000985,3695,3690,3695,3685,1656
|
|
20240327,141900,608891610,3695,3695,3695,3695,207
|
|
20240327,141800,608126745,3695,3695,3695,3695,1
|
|
20240327,141700,608123050,3695,3695,3695,3695,800
|
|
20240327,141600,605167050,3695,3695,3695,3695,27
|
|
20240327,141500,605067285,3690,3690,3690,3690,4
|
|
20240327,141400,605052525,3690,3695,3695,3690,483
|
|
20240327,141300,603270250,3695,3695,3695,3695,1
|
|
20240327,141200,603266555,3695,3695,3695,3695,0
|
|
20240327,141100,603266555,3695,3690,3695,3690,6
|
|
20240327,141000,603244410,3690,3695,3695,3690,9127
|
|
20240327,140900,569561660,3700,3700,3700,3700,0
|
|
20240327,140800,569561660,3700,3700,3700,3700,0
|
|
20240327,140700,569561660,3700,3700,3700,3695,405
|
|
20240327,140600,568065030,3705,3705,3705,3705,5
|
|
20240327,140500,568046505,3705,3700,3705,3700,225
|
|
20240327,140400,567213980,3705,3700,3705,3700,51
|
|
20240327,140300,567025275,3695,3700,3700,3695,804
|
|
20240327,140200,564052495,3700,3700,3700,3700,0
|
|
20240327,140100,564052495,3700,3700,3700,3700,2
|
|
20240327,140000,564045095,3695,3700,3700,3695,12
|
|
20240327,135900,564000750,3695,3700,3700,3695,75
|
|
20240327,135800,563723375,3700,3700,3700,3700,0
|
|
20240327,135700,563723375,3700,3700,3700,3700,2
|
|
20240327,135600,563715975,3695,3695,3695,3695,100
|
|
20240327,135500,563346475,3695,3695,3695,3695,380
|
|
20240327,135400,561942375,3700,3700,3700,3700,3
|
|
20240327,135300,561931275,3705,3705,3705,3705,10
|
|
20240327,135200,561894225,3700,3700,3700,3695,4356
|
|
20240327,135100,545778795,3690,3690,3690,3690,51
|
|
20240327,135000,545590605,3695,3695,3695,3695,100
|
|
20240327,134900,545221105,3695,3695,3695,3695,40
|
|
20240327,134800,545073305,3695,3695,3695,3695,0
|
|
20240327,134700,545073305,3695,3695,3695,3695,122
|
|
20240327,134600,544622515,3695,3695,3695,3695,25
|
|
20240327,134500,544530140,3690,3695,3695,3690,210
|
|
20240327,134400,543755190,3695,3690,3695,3690,200
|
|
20240327,134300,543016690,3690,3690,3695,3690,4000
|
|
20240327,134200,528256685,3690,3700,3700,3690,2700
|
|
20240327,134100,518281400,3700,3700,3705,3700,1056
|
|
20240327,134000,514374195,3705,3705,3705,3705,133
|
|
20240327,133900,513881430,3705,3705,3705,3705,50
|
|
20240327,133800,513696180,3705,3705,3705,3705,50
|
|
20240327,133700,513510930,3700,3700,3700,3700,11
|
|
20240327,133600,513470230,3705,3705,3705,3705,53
|
|
20240327,133500,513273865,3705,3705,3705,3705,0
|
|
20240327,133400,513273865,3705,3695,3705,3695,1001
|
|
20240327,133300,509575160,3700,3700,3700,3700,94
|
|
20240327,133200,509227360,3700,3700,3700,3700,2
|
|
20240327,133100,509219960,3700,3700,3700,3700,81
|
|
20240327,133000,508920260,3700,3700,3700,3700,0
|
|
20240327,132900,508920260,3700,3700,3700,3700,2314
|
|
20240327,132800,500358460,3700,3700,3700,3700,1
|
|
20240327,132700,500354760,3705,3705,3705,3705,17
|
|
20240327,132600,500291775,3705,3700,3705,3700,2164
|
|
20240327,132500,492284935,3700,3700,3700,3700,344
|
|
20240327,132400,491012135,3705,3705,3705,3705,25
|
|
20240327,132300,490919510,3705,3700,3705,3700,13
|
|
20240327,132200,490871365,3695,3695,3695,3695,0
|
|
20240327,132100,490871365,3695,3695,3695,3695,1
|
|
20240327,132000,490867670,3700,3700,3700,3700,0
|
|
20240327,131900,490867670,3700,3700,3700,3700,0
|
|
20240327,131800,490867670,3700,3700,3700,3700,327
|
|
20240327,131700,489657770,3700,3700,3700,3700,0
|
|
20240327,131600,489657770,3700,3700,3700,3700,0
|
|
20240327,131500,489657770,3700,3700,3700,3700,1
|
|
20240327,131400,489654070,3695,3695,3700,3695,575
|
|
20240327,131300,487529435,3700,3700,3700,3700,6
|
|
20240327,131200,487507235,3695,3695,3695,3695,255
|
|
20240327,131100,486565010,3700,3695,3700,3695,1034
|
|
20240327,131000,482743675,3700,3700,3700,3700,2
|
|
20240327,130900,482736275,3700,3700,3700,3700,0
|
|
20240327,130800,482736275,3700,3700,3700,3700,0
|
|
20240327,130700,482736275,3700,3700,3705,3695,2246
|
|
20240327,130600,474427065,3700,3700,3700,3700,930
|
|
20240327,130500,470986065,3700,3700,3700,3700,2
|
|
20240327,130400,470978665,3695,3695,3695,3695,210
|
|
20240327,130300,470202715,3700,3700,3700,3700,10
|
|
20240327,130200,470165715,3700,3700,3700,3700,1
|
|
20240327,130100,470162015,3695,3695,3700,3695,22
|
|
20240327,130000,470080720,3700,3700,3700,3700,5
|
|
20240327,125900,470062220,3700,3695,3700,3695,23
|
|
20240327,125800,469977190,3700,3700,3700,3695,789
|
|
20240327,125700,467061675,3695,3695,3695,3690,1068
|
|
20240327,125600,463115505,3695,3695,3695,3695,50
|
|
20240327,125500,462930755,3695,3695,3695,3695,300
|
|
20240327,125400,461822255,3695,3695,3695,3695,166
|
|
20240327,125300,461208885,3695,3695,3695,3695,1118
|
|
20240327,125200,457077875,3695,3695,3695,3695,70
|
|
20240327,125100,456819225,3695,3690,3695,3690,5002
|
|
20240327,125000,438361840,3695,3695,3695,3695,30
|
|
20240327,124900,438250990,3695,3695,3695,3695,130
|
|
20240327,124800,437770640,3695,3695,3695,3695,64
|
|
20240327,124700,437534160,3695,3695,3695,3695,579
|
|
20240327,124600,435394755,3695,3695,3695,3695,2
|
|
20240327,124500,435387365,3695,3695,3695,3695,10
|
|
20240327,124400,435350415,3695,3695,3695,3695,702
|
|
20240327,124300,432756525,3700,3700,3700,3700,936
|
|
20240327,124200,429293325,3695,3695,3695,3695,1215
|
|
20240327,124100,424803900,3700,3700,3700,3700,6
|
|
20240327,124000,424781700,3695,3700,3700,3695,510
|
|
20240327,123900,422897150,3695,3695,3695,3695,75
|
|
20240327,123800,422620025,3695,3695,3695,3695,520
|
|
20240327,123700,420698625,3695,3695,3695,3695,0
|
|
20240327,123600,420698625,3695,3695,3695,3695,0
|
|
20240327,123500,420698625,3695,3695,3695,3695,0
|
|
20240327,123400,420698625,3695,3695,3695,3695,1183
|
|
20240327,123300,416327440,3695,3695,3695,3695,0
|
|
20240327,123200,416327440,3695,3700,3700,3695,1400
|
|
20240327,123100,411153630,3700,3700,3700,3700,0
|
|
20240327,123000,411153630,3700,3700,3700,3700,164
|
|
20240327,122900,410546830,3700,3700,3700,3700,0
|
|
20240327,122800,410546830,3700,3700,3700,3700,0
|
|
20240327,122700,410546830,3700,3700,3700,3700,0
|
|
20240327,122600,410546830,3700,3700,3700,3700,0
|
|
20240327,122500,410546830,3700,3700,3700,3700,430
|
|
20240327,122400,408955830,3710,3710,3710,3710,3
|
|
20240327,122300,408944700,3710,3710,3710,3710,3
|
|
20240327,122200,408933570,3700,3700,3700,3700,1096
|
|
20240327,122100,404878370,3700,3700,3700,3700,370
|
|
20240327,122000,403509370,3710,3710,3710,3710,4
|
|
20240327,121900,403494530,3710,3710,3710,3710,0
|
|
20240327,121800,403494530,3710,3710,3710,3710,10
|
|
20240327,121700,403457430,3710,3710,3710,3710,0
|
|
20240327,121600,403457430,3710,3710,3710,3710,100
|
|
20240327,121500,403086430,3710,3710,3710,3710,0
|
|
20240327,121400,403086430,3710,3710,3710,3710,3
|
|
20240327,121300,403075300,3710,3705,3710,3705,68
|
|
20240327,121200,402823025,3710,3710,3710,3710,1
|
|
20240327,121100,402819315,3700,3705,3705,3700,1000
|
|
20240327,121000,399117995,3705,3705,3705,3705,130
|
|
20240327,120900,398636345,3705,3705,3705,3705,807
|
|
20240327,120800,395646410,3700,3705,3705,3700,566
|
|
20240327,120700,393550460,3700,3700,3700,3700,0
|
|
20240327,120600,393550460,3700,3700,3700,3700,50
|
|
20240327,120500,393365460,3700,3700,3705,3700,1335
|
|
20240327,120400,388420445,3705,3705,3705,3705,1
|
|
20240327,120300,388416740,3705,3705,3705,3705,7
|
|
20240327,120200,388390805,3705,3705,3705,3705,0
|
|
20240327,120100,388390805,3705,3705,3705,3705,0
|
|
20240327,120000,388390805,3705,3705,3705,3705,2
|
|
20240327,115900,388383395,3705,3705,3705,3705,20
|
|
20240327,115800,388309295,3710,3710,3710,3710,0
|
|
20240327,115700,388309295,3710,3710,3710,3705,196
|
|
20240327,115600,387582435,3710,3710,3710,3710,2
|
|
20240327,115500,387575015,3705,3705,3705,3705,108
|
|
20240327,115400,387174875,3705,3705,3705,3705,0
|
|
20240327,115300,387174875,3705,3700,3705,3700,105
|
|
20240327,115200,386786350,3705,3705,3705,3705,0
|
|
20240327,115100,386786350,3705,3700,3705,3700,54
|
|
20240327,115000,386586350,3705,3705,3705,3705,0
|
|
20240327,114900,386586350,3705,3705,3705,3705,1
|
|
20240327,114800,386582645,3700,3700,3700,3700,500
|
|
20240327,114700,384732645,3700,3700,3700,3700,0
|
|
20240327,114600,384732645,3700,3700,3700,3700,39
|
|
20240327,114500,384588345,3695,3695,3695,3695,100
|
|
20240327,114400,384218845,3695,3700,3700,3695,558
|
|
20240327,114300,382156885,3695,3695,3695,3695,0
|
|
20240327,114200,382156885,3695,3700,3700,3695,2
|
|
20240327,114100,382149490,3700,3700,3700,3700,0
|
|
20240327,114000,382149490,3700,3700,3700,3700,0
|
|
20240327,113900,382149490,3700,3700,3700,3700,198
|
|
20240327,113800,381416890,3705,3705,3705,3705,0
|
|
20240327,113700,381416890,3705,3705,3705,3705,0
|
|
20240327,113600,381416890,3705,3705,3705,3705,0
|
|
20240327,113500,381416890,3705,3705,3705,3705,0
|
|
20240327,113400,381416890,3705,3720,3720,3700,38
|
|
20240327,113300,381276140,3720,3705,3720,3705,241
|
|
20240327,113200,380381855,3700,3700,3700,3700,15
|
|
20240327,113100,380326355,3700,3700,3700,3700,203
|
|
20240327,113000,379575255,3700,3700,3700,3700,110
|
|
20240327,112900,379168255,3700,3700,3700,3700,586
|
|
20240327,112800,377000055,3700,3700,3700,3700,133
|
|
20240327,112700,376507955,3700,3700,3700,3700,1
|
|
20240327,112600,376504255,3705,3700,3705,3700,1088
|
|
20240327,112500,372474150,3700,3700,3700,3700,51
|
|
20240327,112400,372285450,3700,3700,3700,3700,2
|
|
20240327,112300,372278050,3700,3700,3700,3700,7
|
|
20240327,112200,372252150,3695,3695,3695,3695,0
|
|
20240327,112100,372252150,3695,3700,3700,3695,23
|
|
20240327,112000,372167140,3705,3705,3705,3705,5
|
|
20240327,111900,372148615,3695,3695,3695,3695,0
|
|
20240327,111800,372148615,3695,3695,3695,3695,6
|
|
20240327,111700,372126445,3695,3695,3695,3695,0
|
|
20240327,111600,372126445,3695,3695,3695,3695,418
|
|
20240327,111500,370581935,3695,3695,3695,3695,0
|
|
20240327,111400,370581935,3695,3695,3695,3695,288
|
|
20240327,111300,369517775,3695,3695,3695,3695,30
|
|
20240327,111200,369406925,3695,3695,3695,3695,23
|
|
20240327,111100,369321940,3695,3695,3695,3695,188
|
|
20240327,111000,368627280,3695,3695,3695,3695,10
|
|
20240327,110900,368590330,3695,3695,3695,3695,600
|
|
20240327,110800,366373330,3695,3695,3695,3695,0
|
|
20240327,110700,366373330,3695,3695,3695,3695,1
|
|
20240327,110600,366369635,3690,3695,3695,3690,786
|
|
20240327,110500,363469020,3705,3705,3705,3705,2
|
|
20240327,110400,363461610,3690,3690,3690,3690,11
|
|
20240327,110300,363421020,3690,3690,3690,3690,276
|
|
20240327,110200,362402580,3690,3690,3690,3690,28
|
|
20240327,110100,362299260,3690,3695,3695,3690,119
|
|
20240327,110000,361859560,3695,3695,3695,3695,381
|
|
20240327,105900,360451765,3695,3695,3695,3695,0
|
|
20240327,105800,360451765,3695,3695,3695,3695,4
|
|
20240327,105700,360436985,3705,3705,3705,3705,61
|
|
20240327,105600,360210980,3695,3695,3695,3695,4
|
|
20240327,105500,360196200,3690,3700,3700,3690,7000
|
|
20240327,105400,334357660,3700,3700,3700,3700,0
|
|
20240327,105300,334357660,3700,3700,3700,3700,6
|
|
20240327,105200,334335460,3695,3700,3700,3695,1354
|
|
20240327,105100,329331760,3695,3710,3710,3695,235
|
|
20240327,105000,328462685,3710,3700,3710,3695,5207
|
|
20240327,104900,309218950,3700,3700,3700,3700,0
|
|
20240327,104800,309218950,3700,3700,3700,3700,0
|
|
20240327,104700,309218950,3700,3700,3700,3700,0
|
|
20240327,104600,309218950,3700,3710,3715,3700,606
|
|
20240327,104500,306976660,3710,3710,3710,3710,3
|
|
20240327,104400,306965530,3715,3715,3715,3715,1
|
|
20240327,104300,306961815,3700,3700,3700,3700,0
|
|
20240327,104200,306961815,3700,3715,3715,3700,6
|
|
20240327,104100,306939600,3700,3715,3715,3700,401
|
|
20240327,104000,305454015,3715,3715,3715,3715,0
|
|
20240327,103900,305454015,3715,3710,3715,3710,218
|
|
20240327,103800,304645185,3710,3710,3710,3710,57
|
|
20240327,103700,304433715,3710,3710,3710,3710,1
|
|
20240327,103600,304430005,3705,3710,3710,3705,10
|
|
20240327,103500,304392925,3705,3705,3705,3705,1000
|
|
20240327,103400,300687925,3705,3705,3705,3705,1
|
|
20240327,103300,300684220,3710,3710,3710,3710,238
|
|
20240327,103200,299801240,3710,3705,3710,3705,6
|
|
20240327,103100,299779000,3705,3710,3710,3705,198
|
|
20240327,103000,299044950,3715,3715,3715,3715,3
|
|
20240327,102900,299033805,3710,3710,3710,3710,8
|
|
20240327,102800,299004125,3710,3715,3715,3710,149
|
|
20240327,102700,298451330,3715,3715,3715,3715,0
|
|
20240327,102600,298451330,3715,3715,3715,3715,4
|
|
20240327,102500,298436470,3715,3715,3715,3715,0
|
|
20240327,102400,298436470,3715,3710,3715,3710,10
|
|
20240327,102300,298399365,3710,3710,3710,3705,1201
|
|
20240327,102200,293943685,3715,3715,3715,3715,2
|
|
20240327,102100,293936255,3710,3710,3710,3710,20
|
|
20240327,102000,293862055,3720,3720,3720,3720,13
|
|
20240327,101900,293813695,3725,3720,3725,3720,598
|
|
20240327,101800,291588080,3720,3720,3720,3720,1
|
|
20240327,101700,291584360,3720,3720,3720,3720,0
|
|
20240327,101600,291584360,3720,3720,3720,3720,56
|
|
20240327,101500,291376040,3725,3725,3725,3725,0
|
|
20240327,101400,291376040,3725,3710,3725,3710,1492
|
|
20240327,101300,285827525,3710,3710,3710,3710,100
|
|
20240327,101200,285456525,3710,3710,3710,3710,100
|
|
20240327,101100,285085525,3710,3705,3710,3705,66
|
|
20240327,101000,284840715,3705,3705,3705,3705,9
|
|
20240327,100900,284807370,3710,3710,3710,3705,7
|
|
20240327,100800,284781405,3710,3710,3710,3710,0
|
|
20240327,100700,284781405,3710,3710,3710,3710,12
|
|
20240327,100600,284736885,3705,3705,3705,3705,1
|
|
20240327,100500,284733180,3705,3710,3710,3705,205
|
|
20240327,100400,283973630,3710,3700,3710,3695,1074
|
|
20240327,100300,279998945,3700,3700,3700,3700,5
|
|
20240327,100200,279980445,3700,3700,3700,3695,1502
|
|
20240327,100100,274423050,3700,3695,3700,3695,50
|
|
20240327,100000,274238140,3700,3695,3700,3695,157
|
|
20240327,095900,273658015,3700,3695,3700,3695,2
|
|
20240327,095800,273650620,3700,3700,3700,3695,604
|
|
20240327,095700,271418320,3700,3700,3700,3700,107
|
|
20240327,095600,271022420,3700,3705,3705,3700,15
|
|
20240327,095500,270966915,3705,3705,3705,3705,50
|
|
20240327,095400,270781665,3705,3705,3705,3705,5
|
|
20240327,095300,270763140,3705,3705,3705,3705,11
|
|
20240327,095200,270722385,3695,3700,3700,3695,340
|
|
20240327,095100,269465865,3705,3700,3705,3700,17
|
|
20240327,095000,269402910,3695,3695,3695,3695,1379
|
|
20240327,094900,264307505,3710,3710,3710,3710,0
|
|
20240327,094800,264307505,3710,3700,3710,3700,673
|
|
20240327,094700,261814425,3700,3695,3700,3695,184
|
|
20240327,094600,261134025,3700,3700,3700,3700,40
|
|
20240327,094500,260986025,3700,3700,3700,3700,20
|
|
20240327,094400,260912025,3695,3695,3695,3695,2615
|
|
20240327,094300,251249600,3695,3700,3705,3695,267
|
|
20240327,094200,250262775,3700,3700,3700,3700,550
|
|
20240327,094100,248227775,3700,3700,3700,3700,0
|
|
20240327,094000,248227775,3700,3695,3700,3695,1134
|
|
20240327,093900,244037140,3700,3695,3700,3695,275
|
|
20240327,093800,243021010,3695,3700,3700,3695,782
|
|
20240327,093700,240131515,3700,3695,3700,3695,10985
|
|
20240327,093600,199541935,3695,3695,3695,3695,1
|
|
20240327,093500,199538240,3700,3700,3700,3695,701
|
|
20240327,093400,196945540,3695,3700,3700,3695,275
|
|
20240327,093300,195929355,3700,3700,3700,3695,1558
|
|
20240327,093200,190164880,3700,3695,3700,3695,1790
|
|
20240327,093100,183550730,3700,3695,3700,3695,1336
|
|
20240327,093000,178612700,3700,3710,3710,3695,2234
|
|
20240327,092900,170343525,3710,3705,3710,3705,553
|
|
20240327,092800,168294635,3710,3705,3710,3705,475
|
|
20240327,092700,166534505,3705,3705,3705,3705,0
|
|
20240327,092600,166534505,3705,3710,3710,3705,1023
|
|
20240327,092500,162743485,3715,3710,3715,3710,822
|
|
20240327,092400,159693790,3705,3705,3705,3705,1885
|
|
20240327,092300,152709865,3705,3705,3705,3705,28
|
|
20240327,092200,152606125,3705,3705,3705,3705,103
|
|
20240327,092100,152224510,3705,3705,3705,3700,631
|
|
20240327,092000,149887235,3705,3705,3705,3705,569
|
|
20240327,091900,147779090,3705,3705,3705,3705,370
|
|
20240327,091800,146408240,3705,3705,3705,3705,273
|
|
20240327,091700,145396775,3695,3700,3705,3695,3390
|
|
20240327,091600,132858265,3700,3705,3705,3700,1348
|
|
20240327,091500,127865185,3705,3705,3710,3705,1123
|
|
20240327,091400,123704335,3705,3705,3705,3705,581
|
|
20240327,091300,121551730,3705,3705,3705,3705,301
|
|
20240327,091200,120436525,3705,3700,3705,3700,9
|
|
20240327,091100,120403185,3700,3710,3715,3700,76
|
|
20240327,091000,120121535,3710,3695,3710,3695,2715
|
|
20240327,090900,110065930,3695,3710,3710,3690,9212
|
|
20240327,090800,76007860,3710,3710,3710,3710,218
|
|
20240327,090700,75199080,3710,3715,3715,3710,304
|
|
20240327,090600,74071200,3710,3740,3740,3710,7714
|
|
20240327,090500,45397155,3730,3730,3735,3725,287
|
|
20240327,090400,44326935,3725,3725,3725,3725,400
|
|
20240327,090300,42836935,3725,3730,3730,3725,1737
|
|
20240327,090200,36366210,3765,3740,3765,3725,2584
|
|
20240327,090100,26734405,3740,3740,3740,3740,38
|
|
20240327,090000,26592285,3740,3725,3755,3725,6634
|