619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,191600,2763770620,7570,7570,7570,7570,3932
|
|
20240327,191500,2763770620,7570,7570,7570,7570,0
|
|
20240327,191400,2763770620,7570,7570,7570,7570,0
|
|
20240327,191300,2763770620,7570,7570,7570,7570,0
|
|
20240327,191200,2763770620,7570,7570,7570,7570,0
|
|
20240327,191100,2763770620,7570,7570,7570,7570,0
|
|
20240327,191000,2763770620,7570,7570,7570,7570,0
|
|
20240327,190900,2763770620,7570,7570,7570,7570,0
|
|
20240327,190800,2763770620,7570,7570,7570,7570,0
|
|
20240327,190700,2763770620,7570,7570,7570,7570,0
|
|
20240327,190600,2763770620,7570,7570,7570,7570,0
|
|
20240327,190500,2763770620,7570,7570,7570,7570,0
|
|
20240327,190400,2763770620,7570,7570,7570,7570,0
|
|
20240327,190300,2763770620,7570,7570,7570,7570,0
|
|
20240327,190200,2763770620,7570,7570,7570,7570,0
|
|
20240327,190100,2763770620,7570,7570,7570,7570,0
|
|
20240327,190000,2763770620,7570,7570,7570,7570,0
|
|
20240327,185900,2763770620,7570,7570,7570,7570,0
|
|
20240327,185800,2763770620,7570,7570,7570,7570,0
|
|
20240327,185700,2763770620,7570,7570,7570,7570,0
|
|
20240327,185600,2763770620,7570,7570,7570,7570,0
|
|
20240327,185500,2763770620,7570,7570,7570,7570,0
|
|
20240327,185400,2763770620,7570,7570,7570,7570,0
|
|
20240327,185300,2763770620,7570,7570,7570,7570,0
|
|
20240327,185200,2763770620,7570,7570,7570,7570,0
|
|
20240327,185100,2763770620,7570,7570,7570,7570,0
|
|
20240327,185000,2763770620,7570,7570,7570,7570,0
|
|
20240327,184900,2763770620,7570,7570,7570,7570,0
|
|
20240327,184800,2763770620,7570,7570,7570,7570,0
|
|
20240327,184700,2763770620,7570,7570,7570,7570,0
|
|
20240327,184600,2763770620,7570,7570,7570,7570,3932
|
|
20240327,184500,2763770620,7570,7570,7570,7570,0
|
|
20240327,184400,2763770620,7570,7570,7570,7570,0
|
|
20240327,184300,2763770620,7570,7570,7570,7570,0
|
|
20240327,184200,2763770620,7570,7570,7570,7570,0
|
|
20240327,184100,2763770620,7570,7570,7570,7570,0
|
|
20240327,184000,2763770620,7570,7570,7570,7570,0
|
|
20240327,183900,2763770620,7570,7570,7570,7570,0
|
|
20240327,183800,2763770620,7570,7570,7570,7570,0
|
|
20240327,183700,2763770620,7570,7570,7570,7570,0
|
|
20240327,183600,2763770620,7570,7570,7570,7570,0
|
|
20240327,183500,2763770620,7570,7570,7570,7570,0
|
|
20240327,183400,2763770620,7570,7570,7570,7570,0
|
|
20240327,183300,2763770620,7570,7570,7570,7570,0
|
|
20240327,183200,2763770620,7570,7570,7570,7570,0
|
|
20240327,183100,2763770620,7570,7570,7570,7570,0
|
|
20240327,183000,2763770620,7570,7570,7570,7570,0
|
|
20240327,182900,2763770620,7570,7570,7570,7570,0
|
|
20240327,182800,2763770620,7570,7570,7570,7570,0
|
|
20240327,182700,2763770620,7570,7570,7570,7570,0
|
|
20240327,182600,2763770620,7570,7570,7570,7570,0
|
|
20240327,182500,2763770620,7570,7570,7570,7570,0
|
|
20240327,182400,2763770620,7570,7570,7570,7570,0
|
|
20240327,182300,2763770620,7570,7570,7570,7570,0
|
|
20240327,182200,2763770620,7570,7570,7570,7570,0
|
|
20240327,182100,2763770620,7570,7570,7570,7570,0
|
|
20240327,182000,2763770620,7570,7570,7570,7570,0
|
|
20240327,181900,2763770620,7570,7570,7570,7570,0
|
|
20240327,181800,2763770620,7570,7570,7570,7570,0
|
|
20240327,181700,2763770620,7570,7570,7570,7570,0
|
|
20240327,181600,2763770620,7570,7570,7570,7570,3932
|
|
20240327,181500,2763770620,7570,7570,7570,7570,0
|
|
20240327,181400,2763770620,7570,7570,7570,7570,0
|
|
20240327,181300,2763770620,7570,7570,7570,7570,0
|
|
20240327,181200,2763770620,7570,7570,7570,7570,0
|
|
20240327,181100,2763770620,7570,7570,7570,7570,0
|
|
20240327,181000,2763770620,7570,7570,7570,7570,0
|
|
20240327,180900,2763770620,7570,7570,7570,7570,0
|
|
20240327,180800,2763770620,7570,7570,7570,7570,0
|
|
20240327,180700,2763770620,7570,7570,7570,7570,0
|
|
20240327,180600,2763770620,7570,7570,7570,7570,0
|
|
20240327,180500,2763770620,7570,7570,7570,7570,0
|
|
20240327,180400,2763770620,7570,7570,7570,7570,0
|
|
20240327,180300,2763770620,7570,7570,7570,7570,0
|
|
20240327,180200,2763770620,7570,7570,7570,7570,0
|
|
20240327,180100,2763770620,7570,7570,7570,7570,0
|
|
20240327,180000,2763770620,7570,7570,7570,7570,0
|
|
20240327,175900,2763770620,7570,7570,7570,7570,0
|
|
20240327,175800,2763770620,7570,7570,7570,7570,0
|
|
20240327,175700,2763770620,7570,7570,7570,7570,0
|
|
20240327,175600,2763770620,7570,7570,7570,7570,0
|
|
20240327,175500,2763770620,7570,7570,7570,7570,0
|
|
20240327,175400,2763770620,7570,7570,7570,7570,0
|
|
20240327,175300,2763770620,7570,7570,7570,7570,0
|
|
20240327,175200,2763770620,7570,7570,7570,7570,0
|
|
20240327,175100,2763770620,7570,7570,7570,7570,0
|
|
20240327,175000,2763770620,7570,7570,7570,7570,0
|
|
20240327,174900,2763770620,7570,7570,7570,7570,0
|
|
20240327,174800,2763770620,7570,7570,7570,7570,0
|
|
20240327,174700,2763770620,7570,7570,7570,7570,0
|
|
20240327,174600,2763770620,7570,7570,7570,7570,3932
|
|
20240327,174500,2763770620,7570,7570,7570,7570,0
|
|
20240327,174400,2763770620,7570,7570,7570,7570,0
|
|
20240327,174300,2763770620,7570,7570,7570,7570,0
|
|
20240327,174200,2763770620,7570,7570,7570,7570,0
|
|
20240327,174100,2763770620,7570,7570,7570,7570,0
|
|
20240327,174000,2763770620,7570,7570,7570,7570,0
|
|
20240327,173900,2763770620,7570,7570,7570,7570,0
|
|
20240327,173800,2763770620,7570,7570,7570,7570,0
|
|
20240327,173700,2763770620,7570,7570,7570,7570,0
|
|
20240327,173600,2763770620,7570,7570,7570,7570,0
|
|
20240327,173500,2763770620,7570,7570,7570,7570,0
|
|
20240327,173400,2763770620,7570,7570,7570,7570,0
|
|
20240327,173300,2763770620,7570,7570,7570,7570,0
|
|
20240327,173200,2763770620,7570,7570,7570,7570,0
|
|
20240327,173100,2763770620,7570,7570,7570,7570,0
|
|
20240327,173000,2763770620,7570,7570,7570,7570,0
|
|
20240327,172900,2763770620,7570,7570,7570,7570,0
|
|
20240327,172800,2763770620,7570,7570,7570,7570,0
|
|
20240327,172700,2763770620,7570,7570,7570,7570,0
|
|
20240327,172600,2763770620,7570,7570,7570,7570,0
|
|
20240327,172500,2763770620,7570,7570,7570,7570,0
|
|
20240327,172400,2763770620,7570,7570,7570,7570,0
|
|
20240327,172300,2763770620,7570,7570,7570,7570,0
|
|
20240327,172200,2763770620,7570,7570,7570,7570,0
|
|
20240327,172100,2763770620,7570,7570,7570,7570,0
|
|
20240327,172000,2763770620,7570,7570,7570,7570,0
|
|
20240327,171900,2763770620,7570,7570,7570,7570,0
|
|
20240327,171800,2763770620,7570,7570,7570,7570,0
|
|
20240327,171700,2763770620,7570,7570,7570,7570,0
|
|
20240327,171600,2763770620,7570,7570,7570,7570,3932
|
|
20240327,171500,2763770620,7570,7570,7570,7570,0
|
|
20240327,171400,2763770620,7570,7570,7570,7570,0
|
|
20240327,171300,2763770620,7570,7570,7570,7570,0
|
|
20240327,171200,2763770620,7570,7570,7570,7570,0
|
|
20240327,171100,2763770620,7570,7570,7570,7570,0
|
|
20240327,171000,2763770620,7570,7570,7570,7570,0
|
|
20240327,170900,2763770620,7570,7570,7570,7570,0
|
|
20240327,170800,2763770620,7570,7570,7570,7570,0
|
|
20240327,170700,2763770620,7570,7570,7570,7570,0
|
|
20240327,170600,2763770620,7570,7570,7570,7570,0
|
|
20240327,170500,2763770620,7570,7570,7570,7570,0
|
|
20240327,170400,2763770620,7570,7570,7570,7570,0
|
|
20240327,170300,2763770620,7570,7570,7570,7570,0
|
|
20240327,170200,2763770620,7570,7570,7570,7570,0
|
|
20240327,170100,2763770620,7570,7570,7570,7570,0
|
|
20240327,170000,2763770620,7570,7570,7570,7570,0
|
|
20240327,165900,2763770620,7570,7570,7570,7570,0
|
|
20240327,165800,2763770620,7570,7570,7570,7570,0
|
|
20240327,165700,2763770620,7570,7570,7570,7570,0
|
|
20240327,165600,2763770620,7570,7570,7570,7570,0
|
|
20240327,165500,2763770620,7570,7570,7570,7570,0
|
|
20240327,165400,2763770620,7570,7570,7570,7570,0
|
|
20240327,165300,2763770620,7570,7570,7570,7570,0
|
|
20240327,165200,2763770620,7570,7570,7570,7570,0
|
|
20240327,165100,2763770620,7570,7570,7570,7570,0
|
|
20240327,165000,2763770620,7570,7570,7570,7570,0
|
|
20240327,164900,2763770620,7570,7570,7570,7570,0
|
|
20240327,164800,2763770620,7570,7570,7570,7570,0
|
|
20240327,164700,2763770620,7570,7570,7570,7570,0
|
|
20240327,164600,2763770620,7570,7570,7570,7570,3932
|
|
20240327,164500,2763770620,7570,7570,7570,7570,0
|
|
20240327,164400,2763770620,7570,7570,7570,7570,0
|
|
20240327,164300,2763770620,7570,7570,7570,7570,0
|
|
20240327,164200,2763770620,7570,7570,7570,7570,0
|
|
20240327,164100,2763770620,7570,7570,7570,7570,0
|
|
20240327,164000,2763770620,7570,7570,7570,7570,0
|
|
20240327,163900,2763770620,7570,7570,7570,7570,0
|
|
20240327,163800,2763770620,7570,7570,7570,7570,0
|
|
20240327,163700,2763770620,7570,7570,7570,7570,0
|
|
20240327,163600,2763770620,7570,7570,7570,7570,0
|
|
20240327,163500,2763770620,7570,7570,7570,7570,0
|
|
20240327,163400,2763770620,7570,7570,7570,7570,0
|
|
20240327,163300,2763770620,7570,7570,7570,7570,0
|
|
20240327,163200,2763770620,7570,7570,7570,7570,0
|
|
20240327,163100,2763770620,7570,7570,7570,7570,0
|
|
20240327,163000,2763770620,7570,7570,7570,7570,0
|
|
20240327,162900,2763770620,7570,7570,7570,7570,0
|
|
20240327,162800,2763770620,7570,7570,7570,7570,0
|
|
20240327,162700,2763770620,7570,7570,7570,7570,0
|
|
20240327,162600,2763770620,7570,7570,7570,7570,0
|
|
20240327,162500,2763770620,7570,7570,7570,7570,0
|
|
20240327,162400,2763770620,7570,7570,7570,7570,0
|
|
20240327,162300,2763770620,7570,7570,7570,7570,0
|
|
20240327,162200,2763770620,7570,7570,7570,7570,0
|
|
20240327,162100,2763770620,7570,7570,7570,7570,0
|
|
20240327,162000,2763770620,7570,7570,7570,7570,0
|
|
20240327,161900,2763770620,7570,7570,7570,7570,0
|
|
20240327,161800,2763770620,7570,7570,7570,7570,0
|
|
20240327,161700,2763770620,7570,7570,7570,7570,0
|
|
20240327,161600,2763770620,7570,7570,7570,7570,3932
|
|
20240327,161500,2763770620,7570,7570,7570,7570,0
|
|
20240327,161400,2763770620,7570,7570,7570,7570,0
|
|
20240327,161300,2763770620,7570,7570,7570,7570,0
|
|
20240327,161200,2763770620,7570,7570,7570,7570,0
|
|
20240327,161100,2763770620,7570,7570,7570,7570,0
|
|
20240327,161000,2763770620,7570,7570,7570,7570,0
|
|
20240327,160900,2763770620,7570,7570,7570,7570,0
|
|
20240327,160800,2763770620,7570,7570,7570,7570,0
|
|
20240327,160700,2763770620,7570,7570,7570,7570,0
|
|
20240327,160600,2763770620,7570,7570,7570,7570,0
|
|
20240327,160500,2763770620,7570,7570,7570,7570,0
|
|
20240327,160400,2763770620,7570,7570,7570,7570,0
|
|
20240327,160300,2763770620,7570,7570,7570,7570,0
|
|
20240327,160200,2763770620,7570,7570,7570,7570,0
|
|
20240327,160100,2763770620,7570,7570,7570,7570,0
|
|
20240327,160000,2763770620,7570,7570,7570,7570,0
|
|
20240327,155900,2763770620,7570,7570,7570,7570,0
|
|
20240327,155800,2763770620,7570,7570,7570,7570,0
|
|
20240327,155700,2763770620,7570,7570,7570,7570,0
|
|
20240327,155600,2763770620,7570,7570,7570,7570,0
|
|
20240327,155500,2763770620,7570,7570,7570,7570,0
|
|
20240327,155400,2763770620,7570,7570,7570,7570,0
|
|
20240327,155300,2763770620,7570,7570,7570,7570,0
|
|
20240327,155200,2763770620,7570,7570,7570,7570,0
|
|
20240327,155100,2763770620,7570,7570,7570,7570,0
|
|
20240327,155000,2763770620,7570,7570,7570,7570,0
|
|
20240327,154900,2763770620,7570,7570,7570,7570,0
|
|
20240327,154800,2763770620,7570,7570,7570,7570,0
|
|
20240327,154700,2763770620,7570,7570,7570,7570,0
|
|
20240327,154600,2763770620,7570,7570,7570,7570,3932
|
|
20240327,154500,2763770620,7570,7570,7570,7570,0
|
|
20240327,154400,2763770620,7570,7570,7570,7570,0
|
|
20240327,154300,2763770620,7570,7570,7570,7570,0
|
|
20240327,154200,2763770620,7570,7570,7570,7570,0
|
|
20240327,154100,2763770620,7570,7570,7570,7570,0
|
|
20240327,154000,2763770620,7570,7570,7570,7570,0
|
|
20240327,153900,2763770620,7570,7570,7570,7570,0
|
|
20240327,153800,2763770620,7570,7570,7570,7570,0
|
|
20240327,153700,2763770620,7570,7570,7570,7570,0
|
|
20240327,153600,2763770620,7570,7570,7570,7570,0
|
|
20240327,153500,2763770620,7570,7570,7570,7570,0
|
|
20240327,153400,2763770620,7570,7570,7570,7570,0
|
|
20240327,153300,2763770620,7570,7570,7570,7570,0
|
|
20240327,153200,2763770620,7570,7570,7570,7570,0
|
|
20240327,153100,2763770620,7570,7570,7570,7570,0
|
|
20240327,153000,2763770620,7570,7570,7570,7570,3932
|
|
20240327,152900,2734005380,7580,7580,7580,7580,0
|
|
20240327,152800,2734005380,7580,7580,7580,7580,0
|
|
20240327,152700,2734005380,7580,7580,7580,7580,0
|
|
20240327,152600,2734005380,7580,7580,7580,7580,0
|
|
20240327,152500,2734005380,7580,7580,7580,7580,0
|
|
20240327,152400,2734005380,7580,7580,7580,7580,0
|
|
20240327,152300,2734005380,7580,7580,7580,7580,0
|
|
20240327,152200,2734005380,7580,7580,7580,7580,0
|
|
20240327,152100,2734005380,7580,7580,7580,7580,0
|
|
20240327,152000,2734005380,7580,7580,7580,7580,0
|
|
20240327,151900,2734005380,7580,7560,7590,7530,764
|
|
20240327,151800,2728231210,7560,7540,7560,7540,524
|
|
20240327,151700,2724276350,7530,7530,7530,7530,1056
|
|
20240327,151600,2716324670,7530,7530,7530,7510,1449
|
|
20240327,151500,2705436990,7520,7530,7530,7520,415
|
|
20240327,151400,2702314770,7530,7530,7530,7530,1
|
|
20240327,151300,2702307240,7510,7520,7520,7510,1353
|
|
20240327,151200,2692132740,7520,7520,7520,7520,453
|
|
20240327,151100,2688726180,7520,7530,7530,7520,486
|
|
20240327,151000,2685066760,7530,7530,7530,7530,10
|
|
20240327,150900,2684991460,7530,7550,7570,7530,3157
|
|
20240327,150800,2661194760,7540,7580,7580,7540,2269
|
|
20240327,150700,2644064910,7580,7580,7580,7550,3865
|
|
20240327,150600,2614794430,7580,7580,7580,7580,474
|
|
20240327,150500,2611201510,7580,7580,7580,7580,173
|
|
20240327,150400,2609890170,7580,7580,7580,7580,656
|
|
20240327,150300,2604917690,7580,7550,7580,7550,223
|
|
20240327,150200,2603232140,7550,7550,7550,7550,300
|
|
20240327,150100,2600967140,7540,7540,7540,7540,35
|
|
20240327,150000,2600703240,7580,7580,7580,7580,119
|
|
20240327,145900,2599801220,7580,7580,7580,7580,1288
|
|
20240327,145800,2590038180,7560,7550,7580,7530,2414
|
|
20240327,145700,2571768130,7530,7540,7550,7530,112
|
|
20240327,145600,2570924460,7540,7540,7540,7540,48
|
|
20240327,145500,2570562540,7540,7530,7540,7530,335
|
|
20240327,145400,2568036660,7540,7540,7540,7530,159
|
|
20240327,145300,2566837850,7540,7530,7540,7520,577
|
|
20240327,145200,2562497610,7530,7540,7540,7530,602
|
|
20240327,145100,2557963420,7540,7540,7540,7540,2
|
|
20240327,145000,2557948340,7540,7540,7540,7540,37
|
|
20240327,144900,2557669360,7530,7550,7550,7530,403
|
|
20240327,144800,2554634750,7540,7540,7540,7540,186
|
|
20240327,144700,2553232310,7540,7570,7570,7540,2360
|
|
20240327,144600,2535414280,7570,7560,7570,7560,966
|
|
20240327,144500,2528107710,7570,7570,7570,7560,339
|
|
20240327,144400,2525544030,7570,7570,7570,7570,1492
|
|
20240327,144300,2514249590,7570,7570,7570,7570,220
|
|
20240327,144200,2512584190,7570,7570,7570,7570,6
|
|
20240327,144100,2512538770,7560,7560,7560,7560,7
|
|
20240327,144000,2512485850,7550,7550,7550,7550,273
|
|
20240327,143900,2510424700,7550,7540,7550,7540,3142
|
|
20240327,143800,2486704310,7540,7550,7550,7540,900
|
|
20240327,143700,2479917900,7550,7560,7560,7550,978
|
|
20240327,143600,2472532970,7560,7580,7580,7560,733
|
|
20240327,143500,2466991070,7570,7580,7580,7560,116
|
|
20240327,143400,2466113590,7570,7570,7570,7570,130
|
|
20240327,143300,2465129490,7570,7570,7570,7570,33
|
|
20240327,143200,2464879680,7550,7560,7580,7550,150
|
|
20240327,143100,2463744920,7560,7580,7580,7550,747
|
|
20240327,143000,2458092880,7580,7580,7580,7560,270
|
|
20240327,142900,2456047810,7580,7580,7580,7570,255
|
|
20240327,142800,2454116040,7580,7600,7600,7580,12
|
|
20240327,142700,2454024900,7590,7600,7610,7590,1432
|
|
20240327,142600,2443147460,7600,7600,7620,7600,646
|
|
20240327,142500,2438237620,7600,7550,7600,7550,2571
|
|
20240327,142400,2418731250,7550,7550,7560,7550,365
|
|
20240327,142300,2415975400,7540,7540,7540,7540,52
|
|
20240327,142200,2415583320,7530,7550,7550,7530,1307
|
|
20240327,142100,2405715870,7550,7530,7550,7530,155
|
|
20240327,142000,2404547260,7520,7520,7520,7510,201
|
|
20240327,141900,2403036980,7510,7520,7520,7510,200
|
|
20240327,141800,2401532990,7520,7520,7520,7520,950
|
|
20240327,141700,2394388990,7520,7540,7540,7520,6
|
|
20240327,141600,2394343850,7510,7550,7550,7510,1206
|
|
20240327,141500,2385285450,7540,7510,7540,7510,27
|
|
20240327,141400,2385082320,7510,7510,7510,7510,20
|
|
20240327,141300,2384932120,7500,7520,7520,7500,2007
|
|
20240327,141200,2369874840,7510,7540,7550,7510,73
|
|
20240327,141100,2369326110,7500,7500,7500,7500,0
|
|
20240327,141000,2369326110,7500,7530,7550,7500,1835
|
|
20240327,140900,2355508070,7530,7520,7530,7520,6
|
|
20240327,140800,2355462900,7520,7520,7530,7520,434
|
|
20240327,140700,2352199170,7520,7530,7530,7520,335
|
|
20240327,140600,2349679770,7520,7520,7530,7520,554
|
|
20240327,140500,2345508780,7520,7520,7520,7520,124
|
|
20240327,140400,2344576300,7510,7520,7520,7510,58
|
|
20240327,140300,2344140640,7530,7520,7530,7510,304
|
|
20240327,140200,2341854660,7520,7520,7520,7520,125
|
|
20240327,140100,2340914660,7500,7520,7520,7500,2019
|
|
20240327,140000,2325765180,7520,7510,7520,7510,465
|
|
20240327,135900,2322270380,7520,7510,7520,7510,93
|
|
20240327,135800,2321571920,7510,7520,7520,7510,325
|
|
20240327,135700,2319130920,7500,7500,7500,7500,278
|
|
20240327,135600,2317045920,7500,7540,7540,7500,1139
|
|
20240327,135500,2308490800,7530,7540,7540,7530,2668
|
|
20240327,135400,2288375180,7550,7540,7550,7500,2276
|
|
20240327,135300,2271215590,7540,7540,7540,7530,169
|
|
20240327,135200,2269941340,7540,7540,7540,7530,324
|
|
20240327,135100,2267498400,7540,7500,7540,7500,1542
|
|
20240327,135000,2255904460,7490,7490,7490,7490,30
|
|
20240327,134900,2255679760,7490,7470,7490,7470,176
|
|
20240327,134800,2254361540,7470,7480,7480,7470,397
|
|
20240327,134700,2251394860,7470,7480,7480,7470,290
|
|
20240327,134600,2249228460,7470,7470,7470,7470,0
|
|
20240327,134500,2249228460,7470,7480,7480,7470,127
|
|
20240327,134400,2248279570,7490,7470,7490,7470,106
|
|
20240327,134300,2247487450,7470,7480,7480,7470,21
|
|
20240327,134200,2247330540,7470,7470,7470,7470,0
|
|
20240327,134100,2247330540,7470,7470,7470,7470,450
|
|
20240327,134000,2243969040,7470,7470,7470,7470,816
|
|
20240327,133900,2237873520,7470,7490,7490,7470,265
|
|
20240327,133800,2235892510,7490,7500,7500,7490,128
|
|
20240327,133700,2234932690,7500,7500,7500,7500,3
|
|
20240327,133600,2234910190,7500,7520,7520,7500,732
|
|
20240327,133500,2229418680,7520,7520,7520,7520,534
|
|
20240327,133400,2225403000,7520,7520,7520,7520,1564
|
|
20240327,133300,2213641720,7500,7500,7520,7490,1612
|
|
20240327,133200,2201545150,7500,7490,7500,7490,553
|
|
20240327,133100,2197397750,7500,7450,7500,7440,3242
|
|
20240327,133000,2173156020,7460,7450,7460,7450,571
|
|
20240327,132900,2168900890,7450,7450,7450,7450,913
|
|
20240327,132800,2162099040,7450,7440,7450,7440,17
|
|
20240327,132700,2161972530,7450,7440,7450,7440,60
|
|
20240327,132600,2161525800,7450,7440,7450,7440,14
|
|
20240327,132500,2161421620,7440,7430,7440,7430,565
|
|
20240327,132400,2157220040,7430,7440,7440,7420,703
|
|
20240327,132300,2151995040,7440,7410,7440,7410,2422
|
|
20240327,132200,2134023160,7410,7400,7410,7400,108
|
|
20240327,132100,2133222940,7400,7390,7400,7390,2172
|
|
20240327,132000,2117160300,7390,7380,7390,7380,201
|
|
20240327,131900,2115676410,7380,7380,7380,7380,816
|
|
20240327,131800,2109654330,7380,7380,7380,7380,100
|
|
20240327,131700,2108916330,7380,7380,7380,7380,1039
|
|
20240327,131600,2101248510,7380,7380,7380,7380,344
|
|
20240327,131500,2098709790,7380,7380,7380,7370,867
|
|
20240327,131400,2092311410,7370,7370,7370,7370,340
|
|
20240327,131300,2089805610,7370,7370,7370,7370,1273
|
|
20240327,131200,2080423600,7370,7370,7370,7370,210
|
|
20240327,131100,2078875900,7370,7370,7370,7370,96
|
|
20240327,131000,2078168380,7370,7360,7370,7360,898
|
|
20240327,130900,2071550700,7360,7360,7360,7360,12
|
|
20240327,130800,2071462380,7370,7370,7370,7370,0
|
|
20240327,130700,2071462380,7370,7370,7370,7370,3
|
|
20240327,130600,2071440270,7370,7370,7370,7370,0
|
|
20240327,130500,2071440270,7370,7350,7370,7350,2056
|
|
20240327,130400,2056325550,7360,7360,7370,7360,302
|
|
20240327,130300,2054102820,7360,7360,7360,7360,390
|
|
20240327,130200,2051232420,7360,7360,7360,7360,443
|
|
20240327,130100,2047971940,7360,7360,7360,7360,210
|
|
20240327,130000,2046426340,7360,7360,7360,7360,0
|
|
20240327,125900,2046426340,7360,7360,7360,7360,70
|
|
20240327,125800,2045911140,7370,7370,7370,7370,2
|
|
20240327,125700,2045896400,7360,7360,7370,7360,361
|
|
20240327,125600,2043239330,7360,7370,7370,7360,6
|
|
20240327,125500,2043195120,7370,7370,7370,7360,82
|
|
20240327,125400,2042591480,7370,7370,7370,7370,25
|
|
20240327,125300,2042407230,7370,7370,7370,7370,508
|
|
20240327,125200,2038663270,7370,7370,7370,7370,90
|
|
20240327,125100,2037999970,7370,7370,7370,7370,53
|
|
20240327,125000,2037609360,7370,7370,7370,7370,105
|
|
20240327,124900,2036835510,7370,7370,7370,7370,1
|
|
20240327,124800,2036828140,7370,7370,7370,7370,0
|
|
20240327,124700,2036828140,7370,7360,7370,7360,124
|
|
20240327,124600,2035914450,7360,7360,7360,7360,180
|
|
20240327,124500,2034589650,7360,7360,7360,7360,206
|
|
20240327,124400,2033073490,7360,7360,7360,7360,700
|
|
20240327,124300,2027921490,7350,7350,7350,7350,10
|
|
20240327,124200,2027847990,7360,7360,7360,7360,100
|
|
20240327,124100,2027111990,7360,7360,7360,7360,254
|
|
20240327,124000,2025242550,7360,7360,7360,7360,0
|
|
20240327,123900,2025242550,7360,7390,7390,7360,1273
|
|
20240327,123800,2015867430,7390,7390,7390,7390,1
|
|
20240327,123700,2015860040,7370,7390,7390,7370,1108
|
|
20240327,123600,2007692080,7390,7390,7390,7390,15
|
|
20240327,123500,2007581230,7390,7370,7390,7370,22
|
|
20240327,123400,2007419060,7390,7390,7390,7390,15
|
|
20240327,123300,2007308210,7390,7390,7390,7390,204
|
|
20240327,123200,2005800650,7390,7390,7390,7390,1
|
|
20240327,123100,2005793260,7390,7370,7390,7370,86
|
|
20240327,123000,2005158060,7390,7390,7390,7370,12
|
|
20240327,122900,2005069400,7390,7370,7390,7370,18
|
|
20240327,122800,2004936500,7390,7390,7400,7380,31
|
|
20240327,122700,2004707460,7380,7370,7380,7370,507
|
|
20240327,122600,2000965870,7370,7370,7370,7370,75
|
|
20240327,122500,2000413120,7360,7370,7370,7350,2905
|
|
20240327,122400,1979032560,7360,7360,7360,7360,1013
|
|
20240327,122300,1971576880,7360,7360,7360,7350,224
|
|
20240327,122200,1969928250,7360,7360,7370,7360,220
|
|
20240327,122100,1968309040,7370,7350,7370,7350,540
|
|
20240327,122000,1964334640,7360,7350,7360,7350,500
|
|
20240327,121900,1960656220,7350,7360,7360,7350,51
|
|
20240327,121800,1960280870,7360,7360,7360,7340,1063
|
|
20240327,121700,1952474830,7360,7360,7360,7350,94
|
|
20240327,121600,1951783520,7360,7360,7360,7360,0
|
|
20240327,121500,1951783520,7360,7360,7360,7360,510
|
|
20240327,121400,1948029920,7360,7350,7360,7350,110
|
|
20240327,121300,1947220380,7350,7350,7350,7350,951
|
|
20240327,121200,1940230530,7350,7350,7360,7350,1804
|
|
20240327,121100,1926971120,7350,7350,7350,7350,22
|
|
20240327,121000,1926809420,7350,7350,7350,7350,745
|
|
20240327,120900,1921333670,7330,7350,7350,7330,1201
|
|
20240327,120800,1912530320,7350,7340,7350,7330,369
|
|
20240327,120700,1909821690,7340,7340,7340,7340,0
|
|
20240327,120600,1909821690,7340,7350,7350,7340,420
|
|
20240327,120500,1906735190,7350,7350,7350,7350,25
|
|
20240327,120400,1906551440,7350,7350,7350,7350,30
|
|
20240327,120300,1906330940,7350,7350,7350,7350,38
|
|
20240327,120200,1906051640,7360,7360,7360,7360,0
|
|
20240327,120100,1906051640,7360,7330,7360,7330,18
|
|
20240327,120000,1905919640,7330,7340,7340,7330,40
|
|
20240327,115900,1905626340,7360,7360,7360,7360,44
|
|
20240327,115800,1905302500,7360,7350,7360,7330,60
|
|
20240327,115700,1904861730,7350,7350,7350,7350,1
|
|
20240327,115600,1904854380,7310,7350,7350,7310,60
|
|
20240327,115500,1904415280,7350,7350,7360,7350,1057
|
|
20240327,115400,1896642120,7350,7340,7350,7320,73
|
|
20240327,115300,1896106680,7340,7330,7340,7310,2044
|
|
20240327,115200,1881144150,7340,7340,7340,7340,3
|
|
20240327,115100,1881122130,7340,7340,7340,7340,20
|
|
20240327,115000,1880975330,7330,7330,7330,7330,18
|
|
20240327,114900,1880843390,7350,7350,7350,7350,3
|
|
20240327,114800,1880821340,7350,7350,7350,7350,131
|
|
20240327,114700,1879858490,7350,7350,7350,7350,44
|
|
20240327,114600,1879535090,7360,7340,7360,7320,2446
|
|
20240327,114500,1861569360,7320,7330,7330,7320,228
|
|
20240327,114400,1859898500,7330,7320,7330,7320,69
|
|
20240327,114300,1859393370,7330,7330,7330,7320,73
|
|
20240327,114200,1858858960,7330,7330,7340,7330,57
|
|
20240327,114100,1858440800,7320,7320,7320,7320,218
|
|
20240327,114000,1856845040,7320,7320,7320,7320,100
|
|
20240327,113900,1856113040,7320,7330,7330,7320,150
|
|
20240327,113800,1855014940,7340,7340,7340,7340,140
|
|
20240327,113700,1853987340,7320,7350,7350,7320,500
|
|
20240327,113600,1850327310,7320,7330,7330,7320,1700
|
|
20240327,113500,1837881610,7320,7330,7330,7320,504
|
|
20240327,113400,1834187330,7330,7350,7350,7330,13
|
|
20240327,113300,1834092000,7350,7350,7350,7350,6
|
|
20240327,113200,1834047900,7320,7330,7330,7320,152
|
|
20240327,113100,1832935050,7320,7320,7320,7320,38
|
|
20240327,113000,1832656890,7320,7330,7330,7320,442
|
|
20240327,112900,1829421080,7330,7330,7330,7320,697
|
|
20240327,112800,1824317570,7320,7350,7350,7320,107
|
|
20240327,112700,1823531210,7350,7350,7350,7350,1
|
|
20240327,112600,1823523860,7320,7320,7320,7320,300
|
|
20240327,112500,1821327860,7320,7320,7320,7320,0
|
|
20240327,112400,1821327860,7320,7330,7330,7320,70
|
|
20240327,112300,1820815180,7350,7350,7350,7350,2
|
|
20240327,112200,1820800480,7350,7350,7350,7350,1206
|
|
20240327,112100,1811936380,7350,7350,7350,7350,301
|
|
20240327,112000,1809724030,7350,7310,7350,7310,321
|
|
20240327,111900,1807377480,7310,7320,7320,7310,3075
|
|
20240327,111800,1784894580,7320,7350,7350,7310,74
|
|
20240327,111700,1784352990,7320,7320,7320,7310,3861
|
|
20240327,111600,1756116750,7320,7340,7360,7320,4032
|
|
20240327,111500,1726577480,7350,7360,7360,7340,116
|
|
20240327,111400,1725725650,7360,7340,7360,7340,403
|
|
20240327,111300,1722767610,7340,7330,7340,7330,1132
|
|
20240327,111200,1714469250,7340,7360,7360,7330,694
|
|
20240327,111100,1709379100,7360,7340,7360,7340,1062
|
|
20240327,111000,1701583860,7360,7360,7360,7350,4896
|
|
20240327,110900,1665596680,7360,7370,7370,7350,955
|
|
20240327,110800,1658569070,7350,7390,7390,7350,423
|
|
20240327,110700,1655455740,7390,7350,7390,7350,1501
|
|
20240327,110600,1644403390,7380,7380,7380,7380,209
|
|
20240327,110500,1642860970,7380,7350,7380,7350,28
|
|
20240327,110400,1642655020,7380,7360,7380,7360,84
|
|
20240327,110300,1642036760,7360,7360,7360,7360,89
|
|
20240327,110200,1641381720,7350,7360,7380,7350,2034
|
|
20240327,110100,1626413740,7360,7350,7360,7350,609
|
|
20240327,110000,1621932470,7360,7360,7360,7360,407
|
|
20240327,105900,1618936950,7360,7360,7360,7350,235
|
|
20240327,105800,1617208860,7360,7360,7360,7360,11
|
|
20240327,105700,1617127900,7350,7370,7370,7350,1228
|
|
20240327,105600,1608094740,7360,7360,7360,7360,10
|
|
20240327,105500,1608021140,7360,7360,7370,7360,331
|
|
20240327,105400,1605583670,7360,7360,7360,7360,568
|
|
20240327,105300,1601403190,7370,7370,7370,7370,108
|
|
20240327,105200,1600607230,7370,7360,7370,7360,604
|
|
20240327,105100,1596161380,7360,7370,7370,7360,98
|
|
20240327,105000,1595439320,7370,7390,7400,7370,3187
|
|
20240327,104900,1571943490,7400,7400,7400,7390,120
|
|
20240327,104800,1571056670,7400,7400,7400,7400,153
|
|
20240327,104700,1569924470,7400,7400,7400,7400,0
|
|
20240327,104600,1569924470,7400,7400,7400,7400,298
|
|
20240327,104500,1567719270,7400,7410,7410,7390,945
|
|
20240327,104400,1560732880,7410,7420,7420,7410,102
|
|
20240327,104300,1559977040,7410,7400,7420,7390,690
|
|
20240327,104200,1554868250,7420,7380,7420,7380,503
|
|
20240327,104100,1551146070,7380,7390,7400,7380,581
|
|
20240327,104000,1546849740,7390,7400,7400,7390,726
|
|
20240327,103900,1541484580,7390,7400,7400,7390,208
|
|
20240327,103800,1539947380,7390,7390,7390,7380,150
|
|
20240327,103700,1538839880,7400,7380,7400,7380,105
|
|
20240327,103600,1538064410,7380,7390,7390,7380,47
|
|
20240327,103500,1537717090,7390,7400,7400,7380,667
|
|
20240327,103400,1532793620,7400,7380,7400,7380,573
|
|
20240327,103300,1528564820,7400,7390,7400,7380,138
|
|
20240327,103200,1527546350,7360,7380,7390,7360,5550
|
|
20240327,103100,1486697720,7380,7380,7390,7380,247
|
|
20240327,103000,1484874840,7380,7390,7390,7380,160
|
|
20240327,102900,1483693940,7390,7400,7400,7390,600
|
|
20240327,102800,1479259840,7400,7400,7400,7390,1017
|
|
20240327,102700,1471740040,7400,7390,7400,7350,627
|
|
20240327,102600,1467121780,7350,7400,7400,7350,2100
|
|
20240327,102500,1451626080,7390,7380,7390,7350,8407
|
|
20240327,102400,1389784720,7390,7390,7390,7390,136
|
|
20240327,102300,1388779680,7390,7390,7390,7390,1
|
|
20240327,102200,1388772290,7380,7380,7380,7380,164
|
|
20240327,102100,1387561970,7380,7390,7390,7380,214
|
|
20240327,102000,1385982550,7380,7380,7380,7380,210
|
|
20240327,101900,1384432750,7380,7380,7380,7380,507
|
|
20240327,101800,1380691090,7380,7370,7380,7370,276
|
|
20240327,101700,1378656480,7370,7370,7370,7370,804
|
|
20240327,101600,1372731000,7380,7380,7380,7380,137
|
|
20240327,101500,1371719940,7380,7390,7390,7380,1227
|
|
20240327,101400,1362664030,7390,7390,7390,7390,3
|
|
20240327,101300,1362641860,7370,7370,7380,7370,236
|
|
20240327,101200,1360902530,7370,7390,7390,7370,1854
|
|
20240327,101100,1347226930,7390,7390,7390,7380,366
|
|
20240327,101000,1344522590,7380,7390,7400,7380,1517
|
|
20240327,100900,1333313640,7390,7390,7390,7390,115
|
|
20240327,100800,1332463790,7420,7410,7420,7400,723
|
|
20240327,100700,1327102170,7420,7390,7420,7390,4043
|
|
20240327,100600,1297157400,7390,7390,7390,7390,392
|
|
20240327,100500,1294260520,7390,7390,7390,7390,431
|
|
20240327,100400,1291075430,7380,7390,7390,7370,1073
|
|
20240327,100300,1283165080,7390,7400,7400,7380,990
|
|
20240327,100200,1275857000,7400,7410,7410,7400,12
|
|
20240327,100100,1275768090,7410,7370,7410,7370,624
|
|
20240327,100000,1271165170,7410,7410,7410,7400,309
|
|
20240327,095900,1268876830,7410,7350,7410,7350,13854
|
|
20240327,095800,1166551990,7350,7380,7380,7350,3836
|
|
20240327,095700,1138331030,7380,7380,7390,7370,167
|
|
20240327,095600,1137099220,7390,7390,7390,7370,624
|
|
20240327,095500,1132499860,7360,7380,7380,7360,3199
|
|
20240327,095400,1108922020,7380,7380,7390,7380,760
|
|
20240327,095300,1103313210,7380,7380,7390,7380,185
|
|
20240327,095200,1101947410,7380,7380,7390,7380,1070
|
|
20240327,095100,1094049650,7380,7390,7390,7380,789
|
|
20240327,095000,1088219940,7390,7390,7390,7380,730
|
|
20240327,094900,1082830740,7400,7380,7400,7380,5458
|
|
20240327,094800,1042451590,7390,7390,7390,7370,1510
|
|
20240327,094700,1031295900,7380,7380,7390,7380,126
|
|
20240327,094600,1030366000,7380,7360,7380,7360,957
|
|
20240327,094500,1023311870,7360,7370,7380,7350,402
|
|
20240327,094400,1020352530,7370,7370,7370,7350,1762
|
|
20240327,094300,1007381080,7370,7370,7390,7370,1756
|
|
20240327,094200,994422980,7370,7390,7390,7360,1006
|
|
20240327,094100,987008850,7390,7350,7390,7340,2194
|
|
20240327,094000,970844810,7340,7340,7350,7340,1825
|
|
20240327,093900,957446670,7340,7320,7350,7310,394
|
|
20240327,093800,954558170,7310,7320,7320,7310,2895
|
|
20240327,093700,933384780,7320,7320,7320,7310,1764
|
|
20240327,093600,920479350,7300,7310,7310,7270,5059
|
|
20240327,093500,883601410,7300,7290,7310,7280,2126
|
|
20240327,093400,868082760,7300,7330,7330,7300,6019
|
|
20240327,093300,824096320,7330,7360,7360,7320,1000
|
|
20240327,093200,816770700,7360,7360,7360,7310,8429
|
|
20240327,093100,754997640,7360,7360,7360,7350,2080
|
|
20240327,093000,739699620,7360,7390,7390,7350,11588
|
|
20240327,092900,654362830,7390,7420,7420,7390,2362
|
|
20240327,092800,636896050,7420,7420,7420,7400,7169
|
|
20240327,092700,583829090,7420,7420,7420,7420,312
|
|
20240327,092600,581514050,7430,7440,7440,7430,35
|
|
20240327,092500,581253940,7440,7410,7440,7410,1044
|
|
20240327,092400,573517120,7440,7440,7440,7440,10
|
|
20240327,092300,573442720,7410,7440,7440,7410,2081
|
|
20240327,092200,558008510,7440,7440,7450,7430,782
|
|
20240327,092100,552183440,7450,7430,7450,7420,608
|
|
20240327,092000,547663960,7450,7450,7470,7420,10838
|
|
20240327,091900,466819710,7450,7440,7450,7400,2836
|
|
20240327,091800,445744650,7430,7410,7430,7400,2644
|
|
20240327,091700,426149770,7410,7420,7420,7400,1099
|
|
20240327,091600,418007370,7420,7400,7420,7400,1560
|
|
20240327,091500,406457260,7410,7410,7420,7400,5141
|
|
20240327,091400,368358160,7410,7420,7420,7410,1403
|
|
20240327,091300,357948260,7420,7440,7450,7420,4095
|
|
20240327,091200,327528820,7450,7460,7460,7440,3119
|
|
20240327,091100,304308740,7460,7470,7470,7460,2173
|
|
20240327,091000,288096100,7470,7470,7470,7450,884
|
|
20240327,090900,281499880,7470,7470,7470,7460,1066
|
|
20240327,090800,273537860,7470,7460,7470,7460,3450
|
|
20240327,090700,247785680,7460,7440,7460,7440,612
|
|
20240327,090600,243231120,7440,7470,7470,7440,790
|
|
20240327,090500,237346470,7470,7440,7470,7440,7290
|
|
20240327,090400,183027620,7450,7460,7470,7440,1208
|
|
20240327,090300,174020180,7470,7490,7490,7460,2369
|
|
20240327,090200,156325120,7510,7470,7550,7470,2911
|
|
20240327,090100,134486190,7470,7480,7500,7410,4514
|
|
20240327,090000,100847090,7500,7570,7570,7400,12075
|