667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,200400,1091545040,5350,5350,5350,5350,3751
|
|
20240327,200300,1091545040,5350,5350,5350,5350,0
|
|
20240327,200200,1091545040,5350,5350,5350,5350,0
|
|
20240327,200100,1091545040,5350,5350,5350,5350,0
|
|
20240327,200000,1091545040,5350,5350,5350,5350,0
|
|
20240327,195900,1091545040,5350,5350,5350,5350,0
|
|
20240327,195800,1091545040,5350,5350,5350,5350,0
|
|
20240327,195700,1091545040,5350,5350,5350,5350,0
|
|
20240327,195600,1091545040,5350,5350,5350,5350,0
|
|
20240327,195500,1091545040,5350,5350,5350,5350,0
|
|
20240327,195400,1091545040,5350,5350,5350,5350,0
|
|
20240327,195300,1091545040,5350,5350,5350,5350,0
|
|
20240327,195200,1091545040,5350,5350,5350,5350,0
|
|
20240327,195100,1091545040,5350,5350,5350,5350,0
|
|
20240327,195000,1091545040,5350,5350,5350,5350,0
|
|
20240327,194900,1091545040,5350,5350,5350,5350,0
|
|
20240327,194800,1091545040,5350,5350,5350,5350,0
|
|
20240327,194700,1091545040,5350,5350,5350,5350,0
|
|
20240327,194600,1091545040,5350,5350,5350,5350,0
|
|
20240327,194500,1091545040,5350,5350,5350,5350,0
|
|
20240327,194400,1091545040,5350,5350,5350,5350,0
|
|
20240327,194300,1091545040,5350,5350,5350,5350,0
|
|
20240327,194200,1091545040,5350,5350,5350,5350,0
|
|
20240327,194100,1091545040,5350,5350,5350,5350,0
|
|
20240327,194000,1091545040,5350,5350,5350,5350,0
|
|
20240327,193900,1091545040,5350,5350,5350,5350,0
|
|
20240327,193800,1091545040,5350,5350,5350,5350,0
|
|
20240327,193700,1091545040,5350,5350,5350,5350,0
|
|
20240327,193600,1091545040,5350,5350,5350,5350,0
|
|
20240327,193500,1091545040,5350,5350,5350,5350,0
|
|
20240327,193400,1091545040,5350,5350,5350,5350,3751
|
|
20240327,193300,1091545040,5350,5350,5350,5350,0
|
|
20240327,193200,1091545040,5350,5350,5350,5350,0
|
|
20240327,193100,1091545040,5350,5350,5350,5350,0
|
|
20240327,193000,1091545040,5350,5350,5350,5350,0
|
|
20240327,192900,1091545040,5350,5350,5350,5350,0
|
|
20240327,192800,1091545040,5350,5350,5350,5350,0
|
|
20240327,192700,1091545040,5350,5350,5350,5350,0
|
|
20240327,192600,1091545040,5350,5350,5350,5350,0
|
|
20240327,192500,1091545040,5350,5350,5350,5350,0
|
|
20240327,192400,1091545040,5350,5350,5350,5350,0
|
|
20240327,192300,1091545040,5350,5350,5350,5350,0
|
|
20240327,192200,1091545040,5350,5350,5350,5350,0
|
|
20240327,192100,1091545040,5350,5350,5350,5350,0
|
|
20240327,192000,1091545040,5350,5350,5350,5350,0
|
|
20240327,191900,1091545040,5350,5350,5350,5350,0
|
|
20240327,191800,1091545040,5350,5350,5350,5350,0
|
|
20240327,191700,1091545040,5350,5350,5350,5350,0
|
|
20240327,191600,1091545040,5350,5350,5350,5350,0
|
|
20240327,191500,1091545040,5350,5350,5350,5350,0
|
|
20240327,191400,1091545040,5350,5350,5350,5350,0
|
|
20240327,191300,1091545040,5350,5350,5350,5350,0
|
|
20240327,191200,1091545040,5350,5350,5350,5350,0
|
|
20240327,191100,1091545040,5350,5350,5350,5350,0
|
|
20240327,191000,1091545040,5350,5350,5350,5350,0
|
|
20240327,190900,1091545040,5350,5350,5350,5350,0
|
|
20240327,190800,1091545040,5350,5350,5350,5350,0
|
|
20240327,190700,1091545040,5350,5350,5350,5350,0
|
|
20240327,190600,1091545040,5350,5350,5350,5350,0
|
|
20240327,190500,1091545040,5350,5350,5350,5350,0
|
|
20240327,190400,1091545040,5350,5350,5350,5350,3751
|
|
20240327,190300,1091545040,5350,5350,5350,5350,0
|
|
20240327,190200,1091545040,5350,5350,5350,5350,0
|
|
20240327,190100,1091545040,5350,5350,5350,5350,0
|
|
20240327,190000,1091545040,5350,5350,5350,5350,0
|
|
20240327,185900,1091545040,5350,5350,5350,5350,0
|
|
20240327,185800,1091545040,5350,5350,5350,5350,0
|
|
20240327,185700,1091545040,5350,5350,5350,5350,0
|
|
20240327,185600,1091545040,5350,5350,5350,5350,0
|
|
20240327,185500,1091545040,5350,5350,5350,5350,0
|
|
20240327,185400,1091545040,5350,5350,5350,5350,0
|
|
20240327,185300,1091545040,5350,5350,5350,5350,0
|
|
20240327,185200,1091545040,5350,5350,5350,5350,0
|
|
20240327,185100,1091545040,5350,5350,5350,5350,0
|
|
20240327,185000,1091545040,5350,5350,5350,5350,0
|
|
20240327,184900,1091545040,5350,5350,5350,5350,0
|
|
20240327,184800,1091545040,5350,5350,5350,5350,0
|
|
20240327,184700,1091545040,5350,5350,5350,5350,0
|
|
20240327,184600,1091545040,5350,5350,5350,5350,0
|
|
20240327,184500,1091545040,5350,5350,5350,5350,0
|
|
20240327,184400,1091545040,5350,5350,5350,5350,0
|
|
20240327,184300,1091545040,5350,5350,5350,5350,0
|
|
20240327,184200,1091545040,5350,5350,5350,5350,0
|
|
20240327,184100,1091545040,5350,5350,5350,5350,0
|
|
20240327,184000,1091545040,5350,5350,5350,5350,0
|
|
20240327,183900,1091545040,5350,5350,5350,5350,0
|
|
20240327,183800,1091545040,5350,5350,5350,5350,0
|
|
20240327,183700,1091545040,5350,5350,5350,5350,0
|
|
20240327,183600,1091545040,5350,5350,5350,5350,0
|
|
20240327,183500,1091545040,5350,5350,5350,5350,0
|
|
20240327,183400,1091545040,5350,5350,5350,5350,3751
|
|
20240327,183300,1091545040,5350,5350,5350,5350,0
|
|
20240327,183200,1091545040,5350,5350,5350,5350,0
|
|
20240327,183100,1091545040,5350,5350,5350,5350,0
|
|
20240327,183000,1091545040,5350,5350,5350,5350,0
|
|
20240327,182900,1091545040,5350,5350,5350,5350,0
|
|
20240327,182800,1091545040,5350,5350,5350,5350,0
|
|
20240327,182700,1091545040,5350,5350,5350,5350,0
|
|
20240327,182600,1091545040,5350,5350,5350,5350,0
|
|
20240327,182500,1091545040,5350,5350,5350,5350,0
|
|
20240327,182400,1091545040,5350,5350,5350,5350,0
|
|
20240327,182300,1091545040,5350,5350,5350,5350,0
|
|
20240327,182200,1091545040,5350,5350,5350,5350,0
|
|
20240327,182100,1091545040,5350,5350,5350,5350,0
|
|
20240327,182000,1091545040,5350,5350,5350,5350,0
|
|
20240327,181900,1091545040,5350,5350,5350,5350,0
|
|
20240327,181800,1091545040,5350,5350,5350,5350,0
|
|
20240327,181700,1091545040,5350,5350,5350,5350,0
|
|
20240327,181600,1091545040,5350,5350,5350,5350,0
|
|
20240327,181500,1091545040,5350,5350,5350,5350,0
|
|
20240327,181400,1091545040,5350,5350,5350,5350,0
|
|
20240327,181300,1091545040,5350,5350,5350,5350,0
|
|
20240327,181200,1091545040,5350,5350,5350,5350,0
|
|
20240327,181100,1091545040,5350,5350,5350,5350,0
|
|
20240327,181000,1091545040,5350,5350,5350,5350,0
|
|
20240327,180900,1091545040,5350,5350,5350,5350,0
|
|
20240327,180800,1091545040,5350,5350,5350,5350,0
|
|
20240327,180700,1091545040,5350,5350,5350,5350,0
|
|
20240327,180600,1091545040,5350,5350,5350,5350,0
|
|
20240327,180500,1091545040,5350,5350,5350,5350,0
|
|
20240327,180400,1091545040,5350,5350,5350,5350,3751
|
|
20240327,180300,1091545040,5350,5350,5350,5350,0
|
|
20240327,180200,1091545040,5350,5350,5350,5350,0
|
|
20240327,180100,1091545040,5350,5350,5350,5350,0
|
|
20240327,180000,1091545040,5350,5350,5350,5350,0
|
|
20240327,175900,1091545040,5350,5350,5350,5350,0
|
|
20240327,175800,1091545040,5350,5350,5350,5350,0
|
|
20240327,175700,1091545040,5350,5350,5350,5350,0
|
|
20240327,175600,1091545040,5350,5350,5350,5350,0
|
|
20240327,175500,1091545040,5350,5350,5350,5350,0
|
|
20240327,175400,1091545040,5350,5350,5350,5350,0
|
|
20240327,175300,1091545040,5350,5350,5350,5350,0
|
|
20240327,175200,1091545040,5350,5350,5350,5350,0
|
|
20240327,175100,1091545040,5350,5350,5350,5350,0
|
|
20240327,175000,1091545040,5350,5350,5350,5350,0
|
|
20240327,174900,1091545040,5350,5350,5350,5350,0
|
|
20240327,174800,1091545040,5350,5350,5350,5350,0
|
|
20240327,174700,1091545040,5350,5350,5350,5350,0
|
|
20240327,174600,1091545040,5350,5350,5350,5350,0
|
|
20240327,174500,1091545040,5350,5350,5350,5350,0
|
|
20240327,174400,1091545040,5350,5350,5350,5350,0
|
|
20240327,174300,1091545040,5350,5350,5350,5350,0
|
|
20240327,174200,1091545040,5350,5350,5350,5350,0
|
|
20240327,174100,1091545040,5350,5350,5350,5350,0
|
|
20240327,174000,1091545040,5350,5350,5350,5350,0
|
|
20240327,173900,1091545040,5350,5350,5350,5350,0
|
|
20240327,173800,1091545040,5350,5350,5350,5350,0
|
|
20240327,173700,1091545040,5350,5350,5350,5350,0
|
|
20240327,173600,1091545040,5350,5350,5350,5350,0
|
|
20240327,173500,1091545040,5350,5350,5350,5350,0
|
|
20240327,173400,1091545040,5350,5350,5350,5350,3751
|
|
20240327,173300,1091545040,5350,5350,5350,5350,0
|
|
20240327,173200,1091545040,5350,5350,5350,5350,0
|
|
20240327,173100,1091545040,5350,5350,5350,5350,0
|
|
20240327,173000,1091545040,5350,5350,5350,5350,0
|
|
20240327,172900,1091545040,5350,5350,5350,5350,0
|
|
20240327,172800,1091545040,5350,5350,5350,5350,0
|
|
20240327,172700,1091545040,5350,5350,5350,5350,0
|
|
20240327,172600,1091545040,5350,5350,5350,5350,0
|
|
20240327,172500,1091545040,5350,5350,5350,5350,0
|
|
20240327,172400,1091545040,5350,5350,5350,5350,0
|
|
20240327,172300,1091545040,5350,5350,5350,5350,0
|
|
20240327,172200,1091545040,5350,5350,5350,5350,0
|
|
20240327,172100,1091545040,5350,5350,5350,5350,0
|
|
20240327,172000,1091545040,5350,5350,5350,5350,0
|
|
20240327,171900,1091545040,5350,5350,5350,5350,0
|
|
20240327,171800,1091545040,5350,5350,5350,5350,0
|
|
20240327,171700,1091545040,5350,5350,5350,5350,0
|
|
20240327,171600,1091545040,5350,5350,5350,5350,0
|
|
20240327,171500,1091545040,5350,5350,5350,5350,0
|
|
20240327,171400,1091545040,5350,5350,5350,5350,0
|
|
20240327,171300,1091545040,5350,5350,5350,5350,0
|
|
20240327,171200,1091545040,5350,5350,5350,5350,0
|
|
20240327,171100,1091545040,5350,5350,5350,5350,0
|
|
20240327,171000,1091545040,5350,5350,5350,5350,0
|
|
20240327,170900,1091545040,5350,5350,5350,5350,0
|
|
20240327,170800,1091545040,5350,5350,5350,5350,0
|
|
20240327,170700,1091545040,5350,5350,5350,5350,0
|
|
20240327,170600,1091545040,5350,5350,5350,5350,0
|
|
20240327,170500,1091545040,5350,5350,5350,5350,0
|
|
20240327,170400,1091545040,5350,5350,5350,5350,3751
|
|
20240327,170300,1091545040,5350,5350,5350,5350,0
|
|
20240327,170200,1091545040,5350,5350,5350,5350,0
|
|
20240327,170100,1091545040,5350,5350,5350,5350,0
|
|
20240327,170000,1091545040,5350,5350,5350,5350,0
|
|
20240327,165900,1091545040,5350,5350,5350,5350,0
|
|
20240327,165800,1091545040,5350,5350,5350,5350,0
|
|
20240327,165700,1091545040,5350,5350,5350,5350,0
|
|
20240327,165600,1091545040,5350,5350,5350,5350,0
|
|
20240327,165500,1091545040,5350,5350,5350,5350,0
|
|
20240327,165400,1091545040,5350,5350,5350,5350,0
|
|
20240327,165300,1091545040,5350,5350,5350,5350,0
|
|
20240327,165200,1091545040,5350,5350,5350,5350,0
|
|
20240327,165100,1091545040,5350,5350,5350,5350,0
|
|
20240327,165000,1091545040,5350,5350,5350,5350,0
|
|
20240327,164900,1091545040,5350,5350,5350,5350,0
|
|
20240327,164800,1091545040,5350,5350,5350,5350,0
|
|
20240327,164700,1091545040,5350,5350,5350,5350,0
|
|
20240327,164600,1091545040,5350,5350,5350,5350,0
|
|
20240327,164500,1091545040,5350,5350,5350,5350,0
|
|
20240327,164400,1091545040,5350,5350,5350,5350,0
|
|
20240327,164300,1091545040,5350,5350,5350,5350,0
|
|
20240327,164200,1091545040,5350,5350,5350,5350,0
|
|
20240327,164100,1091545040,5350,5350,5350,5350,0
|
|
20240327,164000,1091545040,5350,5350,5350,5350,0
|
|
20240327,163900,1091545040,5350,5350,5350,5350,0
|
|
20240327,163800,1091545040,5350,5350,5350,5350,0
|
|
20240327,163700,1091545040,5350,5350,5350,5350,0
|
|
20240327,163600,1091545040,5350,5350,5350,5350,0
|
|
20240327,163500,1091545040,5350,5350,5350,5350,0
|
|
20240327,163400,1091545040,5350,5350,5350,5350,3751
|
|
20240327,163300,1091545040,5350,5350,5350,5350,0
|
|
20240327,163200,1091545040,5350,5350,5350,5350,0
|
|
20240327,163100,1091545040,5350,5350,5350,5350,0
|
|
20240327,163000,1091545040,5350,5350,5350,5350,0
|
|
20240327,162900,1091545040,5350,5350,5350,5350,0
|
|
20240327,162800,1091545040,5350,5350,5350,5350,0
|
|
20240327,162700,1091545040,5350,5350,5350,5350,0
|
|
20240327,162600,1091545040,5350,5350,5350,5350,0
|
|
20240327,162500,1091545040,5350,5350,5350,5350,0
|
|
20240327,162400,1091545040,5350,5350,5350,5350,0
|
|
20240327,162300,1091545040,5350,5350,5350,5350,0
|
|
20240327,162200,1091545040,5350,5350,5350,5350,0
|
|
20240327,162100,1091545040,5350,5350,5350,5350,0
|
|
20240327,162000,1091545040,5350,5350,5350,5350,0
|
|
20240327,161900,1091545040,5350,5350,5350,5350,0
|
|
20240327,161800,1091545040,5350,5350,5350,5350,0
|
|
20240327,161700,1091545040,5350,5350,5350,5350,0
|
|
20240327,161600,1091545040,5350,5350,5350,5350,0
|
|
20240327,161500,1091545040,5350,5350,5350,5350,0
|
|
20240327,161400,1091545040,5350,5350,5350,5350,0
|
|
20240327,161300,1091545040,5350,5350,5350,5350,0
|
|
20240327,161200,1091545040,5350,5350,5350,5350,0
|
|
20240327,161100,1091545040,5350,5350,5350,5350,0
|
|
20240327,161000,1091545040,5350,5350,5350,5350,0
|
|
20240327,160900,1091545040,5350,5350,5350,5350,0
|
|
20240327,160800,1091545040,5350,5350,5350,5350,0
|
|
20240327,160700,1091545040,5350,5350,5350,5350,0
|
|
20240327,160600,1091545040,5350,5350,5350,5350,0
|
|
20240327,160500,1091545040,5350,5350,5350,5350,0
|
|
20240327,160400,1091545040,5350,5350,5350,5350,3751
|
|
20240327,160300,1091545040,5350,5350,5350,5350,0
|
|
20240327,160200,1091545040,5350,5350,5350,5350,0
|
|
20240327,160100,1091545040,5350,5350,5350,5350,0
|
|
20240327,160000,1091545040,5350,5350,5350,5350,0
|
|
20240327,155900,1091545040,5350,5350,5350,5350,0
|
|
20240327,155800,1091545040,5350,5350,5350,5350,0
|
|
20240327,155700,1091545040,5350,5350,5350,5350,0
|
|
20240327,155600,1091545040,5350,5350,5350,5350,0
|
|
20240327,155500,1091545040,5350,5350,5350,5350,0
|
|
20240327,155400,1091545040,5350,5350,5350,5350,0
|
|
20240327,155300,1091545040,5350,5350,5350,5350,0
|
|
20240327,155200,1091545040,5350,5350,5350,5350,0
|
|
20240327,155100,1091545040,5350,5350,5350,5350,0
|
|
20240327,155000,1091545040,5350,5350,5350,5350,0
|
|
20240327,154900,1091545040,5350,5350,5350,5350,0
|
|
20240327,154800,1091545040,5350,5350,5350,5350,0
|
|
20240327,154700,1091545040,5350,5350,5350,5350,0
|
|
20240327,154600,1091545040,5350,5350,5350,5350,0
|
|
20240327,154500,1091545040,5350,5350,5350,5350,0
|
|
20240327,154400,1091545040,5350,5350,5350,5350,0
|
|
20240327,154300,1091545040,5350,5350,5350,5350,0
|
|
20240327,154200,1091545040,5350,5350,5350,5350,0
|
|
20240327,154100,1091545040,5350,5350,5350,5350,0
|
|
20240327,154000,1091545040,5350,5350,5350,5350,0
|
|
20240327,153900,1091545040,5350,5350,5350,5350,0
|
|
20240327,153800,1091545040,5350,5350,5350,5350,0
|
|
20240327,153700,1091545040,5350,5350,5350,5350,0
|
|
20240327,153600,1091545040,5350,5350,5350,5350,0
|
|
20240327,153500,1091545040,5350,5350,5350,5350,0
|
|
20240327,153400,1091545040,5350,5350,5350,5350,3751
|
|
20240327,153300,1091545040,5350,5350,5350,5350,0
|
|
20240327,153200,1091545040,5350,5350,5350,5350,0
|
|
20240327,153100,1091545040,5350,5350,5350,5350,0
|
|
20240327,153000,1091545040,5350,5350,5350,5350,3751
|
|
20240327,152900,1071477190,5390,5390,5390,5390,0
|
|
20240327,152800,1071477190,5390,5390,5390,5390,0
|
|
20240327,152700,1071477190,5390,5390,5390,5390,0
|
|
20240327,152600,1071477190,5390,5390,5390,5390,0
|
|
20240327,152500,1071477190,5390,5390,5390,5390,0
|
|
20240327,152400,1071477190,5390,5390,5390,5390,0
|
|
20240327,152300,1071477190,5390,5390,5390,5390,0
|
|
20240327,152200,1071477190,5390,5390,5390,5390,0
|
|
20240327,152100,1071477190,5390,5390,5390,5390,0
|
|
20240327,152000,1071477190,5390,5390,5390,5390,0
|
|
20240327,151900,1071477190,5390,5360,5390,5360,457
|
|
20240327,151800,1069023090,5360,5360,5360,5360,0
|
|
20240327,151700,1069023090,5360,5310,5360,5310,5
|
|
20240327,151600,1068996440,5310,5340,5340,5310,114
|
|
20240327,151500,1068390730,5330,5320,5330,5320,1856
|
|
20240327,151400,1058498270,5350,5350,5350,5350,40
|
|
20240327,151300,1058284270,5350,5350,5350,5350,100
|
|
20240327,151200,1057749270,5350,5330,5350,5310,275
|
|
20240327,151100,1056285380,5340,5360,5360,5340,5
|
|
20240327,151000,1056258620,5370,5370,5370,5370,0
|
|
20240327,150900,1056258620,5370,5360,5370,5360,494
|
|
20240327,150800,1053609960,5360,5360,5360,5360,647
|
|
20240327,150700,1050142040,5360,5350,5380,5350,939
|
|
20240327,150600,1045101270,5340,5300,5340,5300,1730
|
|
20240327,150500,1035924710,5300,5300,5300,5300,50
|
|
20240327,150400,1035659710,5290,5280,5290,5280,816
|
|
20240327,150300,1031346270,5270,5270,5270,5270,300
|
|
20240327,150200,1029765270,5270,5270,5270,5270,0
|
|
20240327,150100,1029765270,5270,5270,5270,5270,212
|
|
20240327,150000,1028648030,5270,5270,5270,5270,176
|
|
20240327,145900,1027720510,5270,5270,5270,5270,2
|
|
20240327,145800,1027709970,5270,5270,5270,5270,570
|
|
20240327,145700,1024706070,5260,5260,5260,5260,50
|
|
20240327,145600,1024443070,5260,5260,5260,5260,1
|
|
20240327,145500,1024437810,5260,5250,5260,5250,173
|
|
20240327,145400,1023529530,5250,5250,5250,5250,0
|
|
20240327,145300,1023529530,5250,5250,5250,5250,200
|
|
20240327,145200,1022479530,5250,5250,5250,5250,98
|
|
20240327,145100,1021965030,5250,5250,5250,5250,300
|
|
20240327,145000,1020390030,5260,5260,5260,5260,19
|
|
20240327,144900,1020290090,5260,5270,5270,5260,170
|
|
20240327,144800,1019394890,5270,5270,5270,5270,1
|
|
20240327,144700,1019389620,5250,5260,5260,5250,1644
|
|
20240327,144600,1010750260,5260,5260,5260,5260,0
|
|
20240327,144500,1010750260,5260,5260,5260,5260,0
|
|
20240327,144400,1010750260,5260,5260,5260,5260,0
|
|
20240327,144300,1010750260,5260,5260,5260,5260,0
|
|
20240327,144200,1010750260,5260,5260,5260,5260,287
|
|
20240327,144100,1009240640,5260,5260,5260,5260,99
|
|
20240327,144000,1008719900,5260,5260,5260,5260,1
|
|
20240327,143900,1008714640,5250,5250,5250,5250,598
|
|
20240327,143800,1005575140,5250,5250,5250,5250,50
|
|
20240327,143700,1005312640,5250,5250,5250,5250,0
|
|
20240327,143600,1005312640,5250,5250,5250,5250,0
|
|
20240327,143500,1005312640,5250,5250,5250,5250,0
|
|
20240327,143400,1005312640,5250,5260,5260,5250,222
|
|
20240327,143300,1004146120,5270,5270,5270,5270,0
|
|
20240327,143200,1004146120,5270,5270,5270,5270,0
|
|
20240327,143100,1004146120,5270,5270,5270,5270,1
|
|
20240327,143000,1004140850,5250,5250,5250,5250,0
|
|
20240327,142900,1004140850,5250,5260,5260,5250,500
|
|
20240327,142800,1001514640,5270,5270,5270,5270,150
|
|
20240327,142700,1000724140,5280,5280,5280,5280,0
|
|
20240327,142600,1000724140,5280,5280,5280,5280,2
|
|
20240327,142500,1000713580,5290,5290,5290,5290,0
|
|
20240327,142400,1000713580,5290,5290,5290,5290,0
|
|
20240327,142300,1000713580,5290,5290,5290,5290,0
|
|
20240327,142200,1000713580,5290,5290,5290,5290,0
|
|
20240327,142100,1000713580,5290,5290,5290,5290,0
|
|
20240327,142000,1000713580,5290,5260,5290,5260,70
|
|
20240327,141900,1000344780,5260,5260,5260,5260,97
|
|
20240327,141800,999834560,5260,5270,5270,5260,857
|
|
20240327,141700,995324380,5280,5280,5280,5280,519
|
|
20240327,141600,992584060,5290,5290,5290,5290,0
|
|
20240327,141500,992584060,5290,5290,5290,5290,0
|
|
20240327,141400,992584060,5290,5290,5290,5290,105
|
|
20240327,141300,992028610,5290,5290,5290,5290,500
|
|
20240327,141200,989383610,5280,5280,5280,5280,0
|
|
20240327,141100,989383610,5280,5280,5280,5280,0
|
|
20240327,141000,989383610,5280,5280,5280,5280,0
|
|
20240327,140900,989383610,5280,5280,5280,5280,49
|
|
20240327,140800,989124890,5280,5280,5280,5280,0
|
|
20240327,140700,989124890,5280,5280,5280,5280,1
|
|
20240327,140600,989119610,5290,5290,5290,5290,0
|
|
20240327,140500,989119610,5290,5290,5290,5290,1
|
|
20240327,140400,989114320,5290,5290,5290,5290,0
|
|
20240327,140300,989114320,5290,5290,5290,5290,0
|
|
20240327,140200,989114320,5290,5290,5290,5290,0
|
|
20240327,140100,989114320,5290,5290,5290,5290,212
|
|
20240327,140000,987992840,5290,5290,5290,5290,0
|
|
20240327,135900,987992840,5290,5290,5290,5290,1
|
|
20240327,135800,987987550,5280,5280,5280,5280,120
|
|
20240327,135700,987353950,5280,5280,5280,5280,20
|
|
20240327,135600,987248350,5270,5270,5270,5270,0
|
|
20240327,135500,987248350,5270,5270,5270,5270,0
|
|
20240327,135400,987248350,5270,5270,5270,5270,0
|
|
20240327,135300,987248350,5270,5270,5270,5270,100
|
|
20240327,135200,986721350,5270,5270,5270,5270,0
|
|
20240327,135100,986721350,5270,5270,5270,5270,20
|
|
20240327,135000,986615950,5260,5260,5260,5260,0
|
|
20240327,134900,986615950,5260,5260,5260,5260,0
|
|
20240327,134800,986615950,5260,5260,5260,5260,0
|
|
20240327,134700,986615950,5260,5260,5260,5260,47
|
|
20240327,134600,986368730,5260,5260,5260,5260,0
|
|
20240327,134500,986368730,5260,5260,5260,5260,0
|
|
20240327,134400,986368730,5260,5260,5260,5260,3
|
|
20240327,134300,986352950,5260,5260,5260,5260,0
|
|
20240327,134200,986352950,5260,5260,5260,5260,0
|
|
20240327,134100,986352950,5260,5260,5260,5260,0
|
|
20240327,134000,986352950,5260,5260,5260,5260,80
|
|
20240327,133900,985932150,5270,5270,5270,5270,34
|
|
20240327,133800,985752970,5270,5270,5270,5270,0
|
|
20240327,133700,985752970,5270,5270,5270,5270,50
|
|
20240327,133600,985489470,5290,5280,5290,5270,42
|
|
20240327,133500,985267430,5270,5260,5270,5260,4176
|
|
20240327,133400,963263780,5250,5250,5250,5250,0
|
|
20240327,133300,963263780,5250,5250,5250,5250,0
|
|
20240327,133200,963263780,5250,5240,5250,5240,85
|
|
20240327,133100,962817630,5230,5230,5230,5230,50
|
|
20240327,133000,962556130,5230,5230,5230,5230,0
|
|
20240327,132900,962556130,5230,5230,5230,5230,495
|
|
20240327,132800,959967280,5230,5230,5230,5230,38
|
|
20240327,132700,959768540,5240,5260,5260,5240,7363
|
|
20240327,132600,921089700,5260,5270,5270,5260,538
|
|
20240327,132500,918255440,5270,5270,5270,5270,500
|
|
20240327,132400,915620440,5270,5280,5280,5260,96
|
|
20240327,132300,915114660,5260,5280,5280,5260,31
|
|
20240327,132200,914951580,5260,5270,5270,5260,146
|
|
20240327,132100,914182170,5280,5280,5280,5280,1
|
|
20240327,132000,914176890,5270,5270,5270,5270,110
|
|
20240327,131900,913597190,5280,5280,5280,5280,0
|
|
20240327,131800,913597190,5280,5280,5280,5280,0
|
|
20240327,131700,913597190,5280,5280,5280,5280,5
|
|
20240327,131600,913570790,5280,5280,5280,5280,0
|
|
20240327,131500,913570790,5280,5280,5280,5280,0
|
|
20240327,131400,913570790,5280,5280,5280,5280,0
|
|
20240327,131300,913570790,5280,5250,5280,5250,80
|
|
20240327,131200,913150760,5250,5250,5250,5250,1000
|
|
20240327,131100,907900760,5250,5260,5260,5250,556
|
|
20240327,131000,904976290,5260,5270,5270,5260,60
|
|
20240327,130900,904660160,5260,5260,5260,5260,0
|
|
20240327,130800,904660160,5260,5260,5260,5260,0
|
|
20240327,130700,904660160,5260,5260,5260,5260,100
|
|
20240327,130600,904134160,5260,5260,5260,5260,220
|
|
20240327,130500,902976960,5260,5280,5280,5260,647
|
|
20240327,130400,899566740,5280,5270,5280,5250,2666
|
|
20240327,130300,885536540,5280,5280,5280,5280,298
|
|
20240327,130200,883963100,5280,5280,5280,5280,0
|
|
20240327,130100,883963100,5280,5280,5280,5280,0
|
|
20240327,130000,883963100,5280,5280,5280,5280,0
|
|
20240327,125900,883963100,5280,5280,5280,5280,0
|
|
20240327,125800,883963100,5280,5290,5290,5280,3628
|
|
20240327,125700,864785580,5300,5300,5300,5300,2
|
|
20240327,125600,864774980,5300,5300,5300,5300,0
|
|
20240327,125500,864774980,5300,5310,5310,5300,5995
|
|
20240327,125400,832983300,5320,5320,5320,5320,50
|
|
20240327,125300,832717300,5310,5310,5310,5310,0
|
|
20240327,125200,832717300,5310,5330,5330,5310,1434
|
|
20240327,125100,825102620,5350,5310,5350,5310,6
|
|
20240327,125000,825070660,5310,5310,5310,5310,100
|
|
20240327,124900,824539660,5310,5310,5310,5310,0
|
|
20240327,124800,824539660,5310,5310,5310,5310,0
|
|
20240327,124700,824539660,5310,5320,5320,5310,951
|
|
20240327,124600,819480350,5330,5330,5330,5330,0
|
|
20240327,124500,819480350,5330,5330,5330,5330,0
|
|
20240327,124400,819480350,5330,5330,5330,5330,0
|
|
20240327,124300,819480350,5330,5330,5330,5330,0
|
|
20240327,124200,819480350,5330,5330,5330,5330,1
|
|
20240327,124100,819475020,5330,5330,5330,5330,0
|
|
20240327,124000,819475020,5330,5330,5330,5330,10
|
|
20240327,123900,819421720,5320,5320,5320,5320,80
|
|
20240327,123800,818996120,5330,5320,5330,5320,158
|
|
20240327,123700,818155060,5320,5320,5320,5320,100
|
|
20240327,123600,817623060,5350,5350,5350,5350,0
|
|
20240327,123500,817623060,5350,5350,5350,5350,0
|
|
20240327,123400,817623060,5350,5350,5350,5350,2
|
|
20240327,123300,817612360,5320,5320,5320,5320,6
|
|
20240327,123200,817580440,5320,5320,5320,5320,4
|
|
20240327,123100,817559160,5320,5320,5320,5320,50
|
|
20240327,123000,817293160,5320,5320,5320,5320,0
|
|
20240327,122900,817293160,5320,5320,5320,5320,0
|
|
20240327,122800,817293160,5320,5320,5320,5320,0
|
|
20240327,122700,817293160,5320,5320,5320,5320,0
|
|
20240327,122600,817293160,5320,5320,5320,5320,50
|
|
20240327,122500,817027160,5320,5320,5320,5320,0
|
|
20240327,122400,817027160,5320,5320,5320,5320,114
|
|
20240327,122300,816420680,5320,5320,5320,5320,100
|
|
20240327,122200,815888680,5320,5320,5320,5320,404
|
|
20240327,122100,813739400,5320,5320,5320,5320,871
|
|
20240327,122000,809105680,5320,5330,5330,5320,712
|
|
20240327,121900,805311120,5330,5330,5330,5330,0
|
|
20240327,121800,805311120,5330,5330,5330,5330,50
|
|
20240327,121700,805044620,5330,5330,5330,5330,1
|
|
20240327,121600,805039290,5350,5350,5350,5350,0
|
|
20240327,121500,805039290,5350,5350,5350,5350,0
|
|
20240327,121400,805039290,5350,5350,5350,5350,1
|
|
20240327,121300,805033940,5330,5330,5330,5330,0
|
|
20240327,121200,805033940,5330,5330,5330,5330,0
|
|
20240327,121100,805033940,5330,5330,5330,5330,0
|
|
20240327,121000,805033940,5330,5330,5330,5330,216
|
|
20240327,120900,803882660,5370,5370,5370,5370,30
|
|
20240327,120800,803721560,5370,5370,5370,5370,0
|
|
20240327,120700,803721560,5370,5370,5370,5370,0
|
|
20240327,120600,803721560,5370,5340,5370,5340,86
|
|
20240327,120500,803262290,5330,5330,5330,5330,1
|
|
20240327,120400,803256960,5330,5330,5330,5330,30
|
|
20240327,120300,803097060,5330,5330,5330,5330,0
|
|
20240327,120200,803097060,5330,5330,5330,5330,0
|
|
20240327,120100,803097060,5330,5330,5330,5330,0
|
|
20240327,120000,803097060,5330,5330,5330,5330,223
|
|
20240327,115900,801908470,5330,5340,5340,5330,2666
|
|
20240327,115800,787679420,5370,5370,5370,5370,0
|
|
20240327,115700,787679420,5370,5370,5370,5370,0
|
|
20240327,115600,787679420,5370,5370,5370,5370,0
|
|
20240327,115500,787679420,5370,5380,5380,5370,127
|
|
20240327,115400,786997160,5380,5380,5380,5380,0
|
|
20240327,115300,786997160,5380,5380,5380,5380,0
|
|
20240327,115200,786997160,5380,5380,5380,5380,39
|
|
20240327,115100,786787340,5370,5340,5370,5340,101
|
|
20240327,115000,786247970,5340,5340,5340,5340,1
|
|
20240327,114900,786242630,5330,5330,5330,5330,0
|
|
20240327,114800,786242630,5330,5330,5330,5330,0
|
|
20240327,114700,786242630,5330,5330,5330,5330,0
|
|
20240327,114600,786242630,5330,5330,5330,5330,0
|
|
20240327,114500,786242630,5330,5330,5330,5330,0
|
|
20240327,114400,786242630,5330,5340,5340,5330,1353
|
|
20240327,114300,779019200,5380,5340,5380,5340,2
|
|
20240327,114200,779008480,5380,5380,5380,5380,0
|
|
20240327,114100,779008480,5380,5380,5380,5380,20
|
|
20240327,114000,778900880,5390,5390,5390,5390,0
|
|
20240327,113900,778900880,5390,5390,5390,5390,184
|
|
20240327,113800,777909120,5370,5370,5370,5370,3240
|
|
20240327,113700,760510320,5370,5370,5370,5370,500
|
|
20240327,113600,757825320,5370,5370,5370,5370,45
|
|
20240327,113500,757583670,5340,5350,5370,5340,501
|
|
20240327,113400,754899230,5330,5330,5330,5330,0
|
|
20240327,113300,754899230,5330,5330,5330,5330,0
|
|
20240327,113200,754899230,5330,5330,5330,5330,0
|
|
20240327,113100,754899230,5330,5330,5330,5330,0
|
|
20240327,113000,754899230,5330,5330,5330,5330,0
|
|
20240327,112900,754899230,5330,5330,5330,5330,0
|
|
20240327,112800,754899230,5330,5330,5330,5330,115
|
|
20240327,112700,754286280,5330,5330,5330,5330,50
|
|
20240327,112600,754019780,5330,5330,5330,5330,0
|
|
20240327,112500,754019780,5330,5330,5330,5330,85
|
|
20240327,112400,753566730,5340,5340,5340,5340,0
|
|
20240327,112300,753566730,5340,5340,5340,5340,187
|
|
20240327,112200,752568150,5340,5340,5340,5340,1
|
|
20240327,112100,752562810,5320,5320,5320,5320,0
|
|
20240327,112000,752562810,5320,5320,5320,5320,0
|
|
20240327,111900,752562810,5320,5320,5320,5320,189
|
|
20240327,111800,751557330,5340,5340,5340,5340,0
|
|
20240327,111700,751557330,5340,5340,5340,5340,0
|
|
20240327,111600,751557330,5340,5340,5340,5340,20
|
|
20240327,111500,751450530,5350,5350,5350,5320,3
|
|
20240327,111400,751434510,5330,5330,5330,5330,173
|
|
20240327,111300,750512420,5330,5330,5330,5330,0
|
|
20240327,111200,750512420,5330,5330,5330,5330,0
|
|
20240327,111100,750512420,5330,5330,5330,5330,100
|
|
20240327,111000,749979420,5330,5330,5330,5330,704
|
|
20240327,110900,746227100,5330,5330,5330,5330,0
|
|
20240327,110800,746227100,5330,5330,5330,5330,0
|
|
20240327,110700,746227100,5330,5330,5330,5330,0
|
|
20240327,110600,746227100,5330,5330,5330,5330,0
|
|
20240327,110500,746227100,5330,5330,5330,5330,135
|
|
20240327,110400,745507550,5330,5330,5330,5330,0
|
|
20240327,110300,745507550,5330,5330,5330,5330,0
|
|
20240327,110200,745507550,5330,5350,5350,5330,25
|
|
20240327,110100,745374050,5350,5350,5350,5350,25
|
|
20240327,110000,745240300,5320,5320,5320,5320,1
|
|
20240327,105900,745234980,5320,5320,5320,5320,0
|
|
20240327,105800,745234980,5320,5330,5330,5320,574
|
|
20240327,105700,742181100,5330,5330,5330,5330,135
|
|
20240327,105600,741461550,5330,5320,5330,5320,915
|
|
20240327,105500,736587100,5320,5320,5320,5320,0
|
|
20240327,105400,736587100,5320,5320,5350,5320,311
|
|
20240327,105300,734932280,5330,5330,5330,5320,472
|
|
20240327,105200,732416540,5330,5330,5330,5330,417
|
|
20240327,105100,730193930,5330,5330,5330,5320,762
|
|
20240327,105000,726133080,5330,5350,5350,5330,1608
|
|
20240327,104900,717548430,5350,5350,5350,5350,91
|
|
20240327,104800,717061580,5350,5360,5360,5350,1654
|
|
20240327,104700,708207020,5370,5370,5370,5370,5
|
|
20240327,104600,708180170,5360,5360,5360,5360,0
|
|
20240327,104500,708180170,5360,5370,5380,5360,573
|
|
20240327,104400,705103200,5380,5380,5380,5380,0
|
|
20240327,104300,705103200,5380,5380,5380,5380,0
|
|
20240327,104200,705103200,5380,5370,5380,5370,20
|
|
20240327,104100,704995700,5370,5370,5370,5370,10
|
|
20240327,104000,704942000,5390,5390,5390,5390,0
|
|
20240327,103900,704942000,5390,5370,5390,5350,339
|
|
20240327,103800,703127450,5360,5360,5360,5360,0
|
|
20240327,103700,703127450,5360,5360,5360,5360,0
|
|
20240327,103600,703127450,5360,5360,5360,5360,0
|
|
20240327,103500,703127450,5360,5370,5370,5360,301
|
|
20240327,103400,701513840,5400,5390,5400,5390,932
|
|
20240327,103300,696481730,5360,5360,5360,5360,0
|
|
20240327,103200,696481730,5360,5360,5360,5360,1
|
|
20240327,103100,696476370,5400,5400,5400,5400,5
|
|
20240327,103000,696449370,5360,5360,5360,5360,0
|
|
20240327,102900,696449370,5360,5360,5360,5360,300
|
|
20240327,102800,694841370,5410,5360,5410,5350,8131
|
|
20240327,102700,651333510,5390,5390,5390,5390,0
|
|
20240327,102600,651333510,5390,5410,5410,5390,5189
|
|
20240327,102500,623330700,5420,5430,5430,5420,438
|
|
20240327,102400,620956320,5440,5460,5460,5440,164
|
|
20240327,102300,620064140,5460,5450,5460,5450,1451
|
|
20240327,102200,612144130,5460,5460,5460,5460,1
|
|
20240327,102100,612138670,5460,5460,5460,5450,352
|
|
20240327,102000,610218250,5450,5450,5450,5450,1
|
|
20240327,101900,610212800,5460,5460,5460,5460,0
|
|
20240327,101800,610212800,5460,5450,5460,5450,1051
|
|
20240327,101700,604475340,5450,5450,5450,5440,1061
|
|
20240327,101600,598694890,5440,5440,5450,5440,962
|
|
20240327,101500,593454130,5440,5440,5440,5440,30
|
|
20240327,101400,593290930,5440,5420,5440,5420,179
|
|
20240327,101300,592317590,5420,5420,5440,5420,726
|
|
20240327,101200,588373000,5430,5440,5440,5410,527
|
|
20240327,101100,585506410,5420,5440,5440,5420,869
|
|
20240327,101000,580796390,5430,5440,5440,5430,90
|
|
20240327,100900,580307100,5440,5440,5440,5440,208
|
|
20240327,100800,579175580,5440,5440,5440,5430,52
|
|
20240327,100700,578892900,5440,5430,5450,5430,465
|
|
20240327,100600,576364540,5440,5430,5440,5420,291
|
|
20240327,100500,574784360,5440,5430,5440,5430,298
|
|
20240327,100400,573166140,5440,5440,5440,5430,13
|
|
20240327,100300,573095430,5440,5440,5450,5440,238
|
|
20240327,100200,571800700,5450,5430,5450,5430,1396
|
|
20240327,100100,564205500,5450,5450,5450,5440,1564
|
|
20240327,100000,555686840,5450,5430,5450,5430,2492
|
|
20240327,095900,542117300,5430,5430,5430,5410,1009
|
|
20240327,095800,536638570,5430,5430,5430,5430,1543
|
|
20240327,095700,528260080,5430,5420,5430,5420,227
|
|
20240327,095600,527029650,5430,5430,5430,5430,83
|
|
20240327,095500,526578960,5430,5430,5430,5430,145
|
|
20240327,095400,525791610,5430,5430,5430,5430,58
|
|
20240327,095300,525476670,5430,5420,5430,5420,739
|
|
20240327,095200,521471280,5420,5420,5420,5420,0
|
|
20240327,095100,521471280,5420,5430,5430,5420,250
|
|
20240327,095000,520114280,5430,5360,5430,5360,3457
|
|
20240327,094900,501475820,5370,5360,5370,5360,5
|
|
20240327,094800,501449010,5370,5370,5370,5370,21
|
|
20240327,094700,501336240,5370,5360,5370,5360,140
|
|
20240327,094600,500585830,5370,5370,5370,5370,0
|
|
20240327,094500,500585830,5370,5370,5370,5370,1
|
|
20240327,094400,500580460,5360,5350,5360,5350,424
|
|
20240327,094300,498309110,5310,5310,5310,5310,440
|
|
20240327,094200,495972710,5310,5310,5310,5310,20
|
|
20240327,094100,495866510,5350,5350,5350,5350,1
|
|
20240327,094000,495861160,5310,5310,5310,5310,112
|
|
20240327,093900,495266440,5310,5320,5320,5310,100
|
|
20240327,093800,494734550,5320,5320,5320,5320,100
|
|
20240327,093700,494202550,5320,5340,5340,5320,433
|
|
20240327,093600,491890690,5340,5320,5340,5320,946
|
|
20240327,093500,486856950,5340,5340,5340,5340,0
|
|
20240327,093400,486856950,5340,5340,5340,5340,1
|
|
20240327,093300,486851610,5330,5330,5330,5320,744
|
|
20240327,093200,482892620,5330,5330,5330,5330,149
|
|
20240327,093100,482098450,5350,5350,5350,5350,0
|
|
20240327,093000,482098450,5350,5330,5350,5330,2046
|
|
20240327,092900,471173270,5350,5350,5350,5350,0
|
|
20240327,092800,471173270,5350,5350,5350,5350,0
|
|
20240327,092700,471173270,5350,5350,5350,5350,1
|
|
20240327,092600,471167920,5320,5320,5350,5320,745
|
|
20240327,092500,467202400,5320,5320,5320,5320,471
|
|
20240327,092400,464696680,5350,5350,5350,5350,10
|
|
20240327,092300,464643180,5350,5340,5360,5320,2044
|
|
20240327,092200,453719420,5320,5320,5320,5320,99
|
|
20240327,092100,453192740,5320,5320,5360,5300,7272
|
|
20240327,092000,414596550,5310,5340,5340,5310,2127
|
|
20240327,091900,403280080,5340,5360,5360,5340,1098
|
|
20240327,091800,397409170,5360,5360,5380,5360,865
|
|
20240327,091700,392770750,5360,5340,5390,5340,145
|
|
20240327,091600,391993230,5340,5400,5400,5340,7937
|
|
20240327,091500,349301240,5400,5420,5420,5400,4650
|
|
20240327,091400,324128150,5440,5420,5440,5420,3381
|
|
20240327,091300,305776190,5420,5440,5450,5420,1138
|
|
20240327,091200,299587830,5440,5440,5440,5440,1249
|
|
20240327,091100,292793270,5440,5450,5450,5410,3861
|
|
20240327,091000,271803460,5450,5500,5500,5440,2827
|
|
20240327,090900,256358640,5500,5450,5530,5450,26901
|
|
20240327,090800,108592540,5440,5420,5450,5420,1021
|
|
20240327,090700,103048130,5420,5420,5420,5420,120
|
|
20240327,090600,102397730,5420,5420,5420,5420,1700
|
|
20240327,090500,93183730,5420,5400,5420,5400,1262
|
|
20240327,090400,86354930,5420,5420,5420,5420,150
|
|
20240327,090300,85541930,5430,5420,5470,5390,7855
|
|
20240327,090200,42698370,5420,5430,5430,5390,733
|
|
20240327,090100,38730580,5450,5370,5450,5370,1038
|
|
20240327,090000,33143240,5370,5390,5460,5360,6147
|