594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,185100,1052227320,3120,3120,3120,3120,5397
|
|
20240327,185000,1052227320,3120,3120,3120,3120,0
|
|
20240327,184900,1052227320,3120,3120,3120,3120,0
|
|
20240327,184800,1052227320,3120,3120,3120,3120,0
|
|
20240327,184700,1052227320,3120,3120,3120,3120,0
|
|
20240327,184600,1052227320,3120,3120,3120,3120,0
|
|
20240327,184500,1052227320,3120,3120,3120,3120,0
|
|
20240327,184400,1052227320,3120,3120,3120,3120,0
|
|
20240327,184300,1052227320,3120,3120,3120,3120,0
|
|
20240327,184200,1052227320,3120,3120,3120,3120,0
|
|
20240327,184100,1052227320,3120,3120,3120,3120,0
|
|
20240327,184000,1052227320,3120,3120,3120,3120,0
|
|
20240327,183900,1052227320,3120,3120,3120,3120,0
|
|
20240327,183800,1052227320,3120,3120,3120,3120,0
|
|
20240327,183700,1052227320,3120,3120,3120,3120,0
|
|
20240327,183600,1052227320,3120,3120,3120,3120,0
|
|
20240327,183500,1052227320,3120,3120,3120,3120,0
|
|
20240327,183400,1052227320,3120,3120,3120,3120,0
|
|
20240327,183300,1052227320,3120,3120,3120,3120,0
|
|
20240327,183200,1052227320,3120,3120,3120,3120,0
|
|
20240327,183100,1052227320,3120,3120,3120,3120,0
|
|
20240327,183000,1052227320,3120,3120,3120,3120,0
|
|
20240327,182900,1052227320,3120,3120,3120,3120,0
|
|
20240327,182800,1052227320,3120,3120,3120,3120,0
|
|
20240327,182700,1052227320,3120,3120,3120,3120,0
|
|
20240327,182600,1052227320,3120,3120,3120,3120,0
|
|
20240327,182500,1052227320,3120,3120,3120,3120,0
|
|
20240327,182400,1052227320,3120,3120,3120,3120,0
|
|
20240327,182300,1052227320,3120,3120,3120,3120,0
|
|
20240327,182200,1052227320,3120,3120,3120,3120,0
|
|
20240327,182100,1052227320,3120,3120,3120,3120,5397
|
|
20240327,182000,1052227320,3120,3120,3120,3120,0
|
|
20240327,181900,1052227320,3120,3120,3120,3120,0
|
|
20240327,181800,1052227320,3120,3120,3120,3120,0
|
|
20240327,181700,1052227320,3120,3120,3120,3120,0
|
|
20240327,181600,1052227320,3120,3120,3120,3120,0
|
|
20240327,181500,1052227320,3120,3120,3120,3120,0
|
|
20240327,181400,1052227320,3120,3120,3120,3120,0
|
|
20240327,181300,1052227320,3120,3120,3120,3120,0
|
|
20240327,181200,1052227320,3120,3120,3120,3120,0
|
|
20240327,181100,1052227320,3120,3120,3120,3120,0
|
|
20240327,181000,1052227320,3120,3120,3120,3120,0
|
|
20240327,180900,1052227320,3120,3120,3120,3120,0
|
|
20240327,180800,1052227320,3120,3120,3120,3120,0
|
|
20240327,180700,1052227320,3120,3120,3120,3120,0
|
|
20240327,180600,1052227320,3120,3120,3120,3120,0
|
|
20240327,180500,1052227320,3120,3120,3120,3120,0
|
|
20240327,180400,1052227320,3120,3120,3120,3120,0
|
|
20240327,180300,1052227320,3120,3120,3120,3120,0
|
|
20240327,180200,1052227320,3120,3120,3120,3120,0
|
|
20240327,180100,1052227320,3120,3120,3120,3120,0
|
|
20240327,180000,1052227320,3120,3120,3120,3120,0
|
|
20240327,175900,1052227320,3120,3120,3120,3120,0
|
|
20240327,175800,1052227320,3120,3120,3120,3120,0
|
|
20240327,175700,1052227320,3120,3120,3120,3120,0
|
|
20240327,175600,1052227320,3120,3120,3120,3120,0
|
|
20240327,175500,1052227320,3120,3120,3120,3120,0
|
|
20240327,175400,1052227320,3120,3120,3120,3120,0
|
|
20240327,175300,1052227320,3120,3120,3120,3120,0
|
|
20240327,175200,1052227320,3120,3120,3120,3120,0
|
|
20240327,175100,1052227320,3120,3120,3120,3120,5397
|
|
20240327,175000,1052227320,3120,3120,3120,3120,0
|
|
20240327,174900,1052227320,3120,3120,3120,3120,0
|
|
20240327,174800,1052227320,3120,3120,3120,3120,0
|
|
20240327,174700,1052227320,3120,3120,3120,3120,0
|
|
20240327,174600,1052227320,3120,3120,3120,3120,0
|
|
20240327,174500,1052227320,3120,3120,3120,3120,0
|
|
20240327,174400,1052227320,3120,3120,3120,3120,0
|
|
20240327,174300,1052227320,3120,3120,3120,3120,0
|
|
20240327,174200,1052227320,3120,3120,3120,3120,0
|
|
20240327,174100,1052227320,3120,3120,3120,3120,0
|
|
20240327,174000,1052227320,3120,3120,3120,3120,0
|
|
20240327,173900,1052227320,3120,3120,3120,3120,0
|
|
20240327,173800,1052227320,3120,3120,3120,3120,0
|
|
20240327,173700,1052227320,3120,3120,3120,3120,0
|
|
20240327,173600,1052227320,3120,3120,3120,3120,0
|
|
20240327,173500,1052227320,3120,3120,3120,3120,0
|
|
20240327,173400,1052227320,3120,3120,3120,3120,0
|
|
20240327,173300,1052227320,3120,3120,3120,3120,0
|
|
20240327,173200,1052227320,3120,3120,3120,3120,0
|
|
20240327,173100,1052227320,3120,3120,3120,3120,0
|
|
20240327,173000,1052227320,3120,3120,3120,3120,0
|
|
20240327,172900,1052227320,3120,3120,3120,3120,0
|
|
20240327,172800,1052227320,3120,3120,3120,3120,0
|
|
20240327,172700,1052227320,3120,3120,3120,3120,0
|
|
20240327,172600,1052227320,3120,3120,3120,3120,0
|
|
20240327,172500,1052227320,3120,3120,3120,3120,0
|
|
20240327,172400,1052227320,3120,3120,3120,3120,0
|
|
20240327,172300,1052227320,3120,3120,3120,3120,0
|
|
20240327,172200,1052227320,3120,3120,3120,3120,0
|
|
20240327,172100,1052227320,3120,3120,3120,3120,5397
|
|
20240327,172000,1052227320,3120,3120,3120,3120,0
|
|
20240327,171900,1052227320,3120,3120,3120,3120,0
|
|
20240327,171800,1052227320,3120,3120,3120,3120,0
|
|
20240327,171700,1052227320,3120,3120,3120,3120,0
|
|
20240327,171600,1052227320,3120,3120,3120,3120,0
|
|
20240327,171500,1052227320,3120,3120,3120,3120,0
|
|
20240327,171400,1052227320,3120,3120,3120,3120,0
|
|
20240327,171300,1052227320,3120,3120,3120,3120,0
|
|
20240327,171200,1052227320,3120,3120,3120,3120,0
|
|
20240327,171100,1052227320,3120,3120,3120,3120,0
|
|
20240327,171000,1052227320,3120,3120,3120,3120,0
|
|
20240327,170900,1052227320,3120,3120,3120,3120,0
|
|
20240327,170800,1052227320,3120,3120,3120,3120,0
|
|
20240327,170700,1052227320,3120,3120,3120,3120,0
|
|
20240327,170600,1052227320,3120,3120,3120,3120,0
|
|
20240327,170500,1052227320,3120,3120,3120,3120,0
|
|
20240327,170400,1052227320,3120,3120,3120,3120,0
|
|
20240327,170300,1052227320,3120,3120,3120,3120,0
|
|
20240327,170200,1052227320,3120,3120,3120,3120,0
|
|
20240327,170100,1052227320,3120,3120,3120,3120,0
|
|
20240327,170000,1052227320,3120,3120,3120,3120,0
|
|
20240327,165900,1052227320,3120,3120,3120,3120,0
|
|
20240327,165800,1052227320,3120,3120,3120,3120,0
|
|
20240327,165700,1052227320,3120,3120,3120,3120,0
|
|
20240327,165600,1052227320,3120,3120,3120,3120,0
|
|
20240327,165500,1052227320,3120,3120,3120,3120,0
|
|
20240327,165400,1052227320,3120,3120,3120,3120,0
|
|
20240327,165300,1052227320,3120,3120,3120,3120,0
|
|
20240327,165200,1052227320,3120,3120,3120,3120,0
|
|
20240327,165100,1052227320,3120,3120,3120,3120,5397
|
|
20240327,165000,1052227320,3120,3120,3120,3120,0
|
|
20240327,164900,1052227320,3120,3120,3120,3120,0
|
|
20240327,164800,1052227320,3120,3120,3120,3120,0
|
|
20240327,164700,1052227320,3120,3120,3120,3120,0
|
|
20240327,164600,1052227320,3120,3120,3120,3120,0
|
|
20240327,164500,1052227320,3120,3120,3120,3120,0
|
|
20240327,164400,1052227320,3120,3120,3120,3120,0
|
|
20240327,164300,1052227320,3120,3120,3120,3120,0
|
|
20240327,164200,1052227320,3120,3120,3120,3120,0
|
|
20240327,164100,1052227320,3120,3120,3120,3120,0
|
|
20240327,164000,1052227320,3120,3120,3120,3120,0
|
|
20240327,163900,1052227320,3120,3120,3120,3120,0
|
|
20240327,163800,1052227320,3120,3120,3120,3120,0
|
|
20240327,163700,1052227320,3120,3120,3120,3120,0
|
|
20240327,163600,1052227320,3120,3120,3120,3120,0
|
|
20240327,163500,1052227320,3120,3120,3120,3120,0
|
|
20240327,163400,1052227320,3120,3120,3120,3120,0
|
|
20240327,163300,1052227320,3120,3120,3120,3120,0
|
|
20240327,163200,1052227320,3120,3120,3120,3120,0
|
|
20240327,163100,1052227320,3120,3120,3120,3120,0
|
|
20240327,163000,1052227320,3120,3120,3120,3120,0
|
|
20240327,162900,1052227320,3120,3120,3120,3120,0
|
|
20240327,162800,1052227320,3120,3120,3120,3120,0
|
|
20240327,162700,1052227320,3120,3120,3120,3120,0
|
|
20240327,162600,1052227320,3120,3120,3120,3120,0
|
|
20240327,162500,1052227320,3120,3120,3120,3120,0
|
|
20240327,162400,1052227320,3120,3120,3120,3120,0
|
|
20240327,162300,1052227320,3120,3120,3120,3120,0
|
|
20240327,162200,1052227320,3120,3120,3120,3120,0
|
|
20240327,162100,1052227320,3120,3120,3120,3120,5397
|
|
20240327,162000,1052227320,3120,3120,3120,3120,0
|
|
20240327,161900,1052227320,3120,3120,3120,3120,0
|
|
20240327,161800,1052227320,3120,3120,3120,3120,0
|
|
20240327,161700,1052227320,3120,3120,3120,3120,0
|
|
20240327,161600,1052227320,3120,3120,3120,3120,0
|
|
20240327,161500,1052227320,3120,3120,3120,3120,0
|
|
20240327,161400,1052227320,3120,3120,3120,3120,0
|
|
20240327,161300,1052227320,3120,3120,3120,3120,0
|
|
20240327,161200,1052227320,3120,3120,3120,3120,0
|
|
20240327,161100,1052227320,3120,3120,3120,3120,0
|
|
20240327,161000,1052227320,3120,3120,3120,3120,0
|
|
20240327,160900,1052227320,3120,3120,3120,3120,0
|
|
20240327,160800,1052227320,3120,3120,3120,3120,0
|
|
20240327,160700,1052227320,3120,3120,3120,3120,0
|
|
20240327,160600,1052227320,3120,3120,3120,3120,0
|
|
20240327,160500,1052227320,3120,3120,3120,3120,0
|
|
20240327,160400,1052227320,3120,3120,3120,3120,0
|
|
20240327,160300,1052227320,3120,3120,3120,3120,0
|
|
20240327,160200,1052227320,3120,3120,3120,3120,0
|
|
20240327,160100,1052227320,3120,3120,3120,3120,0
|
|
20240327,160000,1052227320,3120,3120,3120,3120,0
|
|
20240327,155900,1052227320,3120,3120,3120,3120,0
|
|
20240327,155800,1052227320,3120,3120,3120,3120,0
|
|
20240327,155700,1052227320,3120,3120,3120,3120,0
|
|
20240327,155600,1052227320,3120,3120,3120,3120,0
|
|
20240327,155500,1052227320,3120,3120,3120,3120,0
|
|
20240327,155400,1052227320,3120,3120,3120,3120,0
|
|
20240327,155300,1052227320,3120,3120,3120,3120,0
|
|
20240327,155200,1052227320,3120,3120,3120,3120,0
|
|
20240327,155100,1052227320,3120,3120,3120,3120,5397
|
|
20240327,155000,1052227320,3120,3120,3120,3120,0
|
|
20240327,154900,1052227320,3120,3120,3120,3120,0
|
|
20240327,154800,1052227320,3120,3120,3120,3120,0
|
|
20240327,154700,1052227320,3120,3120,3120,3120,0
|
|
20240327,154600,1052227320,3120,3120,3120,3120,0
|
|
20240327,154500,1052227320,3120,3120,3120,3120,0
|
|
20240327,154400,1052227320,3120,3120,3120,3120,0
|
|
20240327,154300,1052227320,3120,3120,3120,3120,0
|
|
20240327,154200,1052227320,3120,3120,3120,3120,0
|
|
20240327,154100,1052227320,3120,3120,3120,3120,0
|
|
20240327,154000,1052227320,3120,3120,3120,3120,0
|
|
20240327,153900,1052227320,3120,3120,3120,3120,0
|
|
20240327,153800,1052227320,3120,3120,3120,3120,0
|
|
20240327,153700,1052227320,3120,3120,3120,3120,0
|
|
20240327,153600,1052227320,3120,3120,3120,3120,0
|
|
20240327,153500,1052227320,3120,3120,3120,3120,0
|
|
20240327,153400,1052227320,3120,3120,3120,3120,0
|
|
20240327,153300,1052227320,3120,3120,3120,3120,0
|
|
20240327,153200,1052227320,3120,3120,3120,3120,0
|
|
20240327,153100,1052227320,3120,3120,3120,3120,0
|
|
20240327,153000,1052227320,3120,3120,3120,3120,5397
|
|
20240327,152900,1035388680,3145,3145,3145,3145,0
|
|
20240327,152800,1035388680,3145,3145,3145,3145,0
|
|
20240327,152700,1035388680,3145,3145,3145,3145,0
|
|
20240327,152600,1035388680,3145,3145,3145,3145,0
|
|
20240327,152500,1035388680,3145,3145,3145,3145,0
|
|
20240327,152400,1035388680,3145,3145,3145,3145,0
|
|
20240327,152300,1035388680,3145,3145,3145,3145,0
|
|
20240327,152200,1035388680,3145,3145,3145,3145,0
|
|
20240327,152100,1035388680,3145,3145,3145,3145,0
|
|
20240327,152000,1035388680,3145,3145,3145,3145,0
|
|
20240327,151900,1035388680,3145,3145,3145,3120,1577
|
|
20240327,151800,1030429095,3145,3140,3145,3140,2593
|
|
20240327,151700,1022285500,3145,3140,3145,3140,256
|
|
20240327,151600,1021481480,3135,3145,3145,3110,25071
|
|
20240327,151500,943359525,3145,3130,3145,3130,2144
|
|
20240327,151400,936644230,3145,3145,3145,3145,21
|
|
20240327,151300,936578185,3145,3145,3145,3145,0
|
|
20240327,151200,936578185,3145,3145,3145,3145,0
|
|
20240327,151100,936578185,3145,3145,3145,3145,324
|
|
20240327,151000,935559205,3150,3145,3150,3140,1862
|
|
20240327,150900,929711225,3140,3140,3140,3140,674
|
|
20240327,150800,927594865,3145,3135,3145,3135,2661
|
|
20240327,150700,919230075,3135,3135,3135,3130,52
|
|
20240327,150600,919067060,3135,3135,3135,3135,146
|
|
20240327,150500,918609350,3135,3135,3135,3135,0
|
|
20240327,150400,918609350,3135,3130,3135,3130,166
|
|
20240327,150300,918089765,3130,3125,3130,3125,2667
|
|
20240327,150200,909745880,3130,3130,3130,3130,615
|
|
20240327,150100,907820930,3135,3130,3135,3130,851
|
|
20240327,150000,905154545,3135,3135,3135,3135,0
|
|
20240327,145900,905154545,3135,3135,3135,3135,0
|
|
20240327,145800,905154545,3135,3135,3135,3135,952
|
|
20240327,145700,902170025,3135,3135,3135,3135,0
|
|
20240327,145600,902170025,3135,3135,3135,3135,100
|
|
20240327,145500,901856525,3135,3125,3135,3125,2
|
|
20240327,145400,901850265,3135,3135,3135,3135,0
|
|
20240327,145300,901850265,3135,3130,3135,3130,10
|
|
20240327,145200,901818920,3135,3135,3135,3120,2160
|
|
20240327,145100,895076150,3135,3135,3135,3135,1
|
|
20240327,145000,895073015,3135,3135,3135,3135,2
|
|
20240327,144900,895066745,3135,3125,3135,3125,901
|
|
20240327,144800,892251110,3140,3135,3140,3130,1053
|
|
20240327,144700,888950675,3135,3135,3135,3135,2
|
|
20240327,144600,888944405,3135,3135,3135,3135,20
|
|
20240327,144500,888881705,3135,3135,3135,3135,20
|
|
20240327,144400,888819005,3135,3135,3135,3135,1
|
|
20240327,144300,888815870,3120,3125,3125,3120,2
|
|
20240327,144200,888809625,3140,3135,3140,3125,6687
|
|
20240327,144100,867890500,3145,3145,3145,3145,0
|
|
20240327,144000,867890500,3145,3145,3145,3145,0
|
|
20240327,143900,867890500,3145,3145,3145,3145,0
|
|
20240327,143800,867890500,3145,3145,3145,3145,0
|
|
20240327,143700,867890500,3145,3145,3145,3145,13
|
|
20240327,143600,867849615,3145,3145,3145,3145,1
|
|
20240327,143500,867846470,3130,3130,3130,3130,1
|
|
20240327,143400,867843340,3145,3145,3145,3145,0
|
|
20240327,143300,867843340,3145,3145,3145,3145,1
|
|
20240327,143200,867840195,3130,3135,3135,3130,2
|
|
20240327,143100,867833930,3150,3140,3150,3140,601
|
|
20240327,143000,865946780,3150,3130,3150,3130,348
|
|
20240327,142900,864854020,3140,3140,3140,3140,0
|
|
20240327,142800,864854020,3140,3140,3140,3140,0
|
|
20240327,142700,864854020,3140,3140,3140,3140,0
|
|
20240327,142600,864854020,3140,3140,3140,3140,0
|
|
20240327,142500,864854020,3140,3140,3140,3140,152
|
|
20240327,142400,864376740,3140,3130,3140,3130,318
|
|
20240327,142300,863381380,3140,3130,3140,3125,1806
|
|
20240327,142200,857720140,3140,3140,3140,3130,355
|
|
20240327,142100,856608440,3140,3135,3140,3130,3
|
|
20240327,142000,856599035,3140,3140,3140,3140,0
|
|
20240327,141900,856599035,3140,3140,3140,3140,0
|
|
20240327,141800,856599035,3140,3135,3140,3135,57
|
|
20240327,141700,856420335,3130,3140,3140,3130,383
|
|
20240327,141600,855221225,3140,3140,3140,3140,0
|
|
20240327,141500,855221225,3140,3130,3140,3125,151
|
|
20240327,141400,854748835,3130,3135,3140,3130,1314
|
|
20240327,141300,850635255,3140,3140,3140,3140,444
|
|
20240327,141200,849241095,3150,3150,3150,3150,1
|
|
20240327,141100,849237945,3150,3150,3150,3150,20
|
|
20240327,141000,849174945,3150,3150,3150,3150,4
|
|
20240327,140900,849162345,3150,3150,3150,3150,0
|
|
20240327,140800,849162345,3150,3150,3150,3150,87
|
|
20240327,140700,848888295,3150,3150,3150,3150,100
|
|
20240327,140600,848573295,3150,3150,3150,3150,0
|
|
20240327,140500,848573295,3150,3150,3150,3150,0
|
|
20240327,140400,848573295,3150,3150,3150,3150,33
|
|
20240327,140300,848469345,3150,3150,3150,3140,54
|
|
20240327,140200,848299475,3150,3150,3150,3150,100
|
|
20240327,140100,847984475,3150,3150,3150,3150,0
|
|
20240327,140000,847984475,3150,3150,3150,3145,151
|
|
20240327,135900,847509075,3150,3150,3150,3150,4
|
|
20240327,135800,847496475,3140,3140,3140,3140,5
|
|
20240327,135700,847480775,3150,3150,3150,3150,101
|
|
20240327,135600,847162625,3140,3140,3140,3140,15
|
|
20240327,135500,847115525,3150,3150,3150,3150,100
|
|
20240327,135400,846800525,3150,3155,3155,3150,48
|
|
20240327,135300,846649185,3155,3155,3155,3155,0
|
|
20240327,135200,846649185,3155,3155,3155,3155,0
|
|
20240327,135100,846649185,3155,3155,3155,3155,0
|
|
20240327,135000,846649185,3155,3140,3155,3140,242
|
|
20240327,134900,845889185,3155,3155,3155,3155,0
|
|
20240327,134800,845889185,3155,3155,3155,3155,0
|
|
20240327,134700,845889185,3155,3155,3155,3155,50
|
|
20240327,134600,845731435,3155,3150,3155,3150,1804
|
|
20240327,134500,840048830,3150,3150,3150,3150,0
|
|
20240327,134400,840048830,3150,3150,3150,3150,50
|
|
20240327,134300,839891330,3150,3140,3150,3130,1055
|
|
20240327,134200,836574805,3145,3145,3145,3145,3
|
|
20240327,134100,836565370,3145,3145,3145,3145,0
|
|
20240327,134000,836565370,3145,3145,3145,3145,50
|
|
20240327,133900,836408120,3145,3140,3145,3140,424
|
|
20240327,133800,835076755,3140,3145,3145,3140,25
|
|
20240327,133700,834998140,3145,3145,3145,3145,101
|
|
20240327,133600,834680495,3145,3145,3145,3145,1
|
|
20240327,133500,834677350,3145,3145,3145,3145,0
|
|
20240327,133400,834677350,3145,3145,3145,3145,0
|
|
20240327,133300,834677350,3145,3145,3145,3145,0
|
|
20240327,133200,834677350,3145,3145,3145,3145,0
|
|
20240327,133100,834677350,3145,3145,3145,3145,0
|
|
20240327,133000,834677350,3145,3145,3145,3145,0
|
|
20240327,132900,834677350,3145,3135,3145,3135,811
|
|
20240327,132800,832134755,3145,3145,3145,3145,0
|
|
20240327,132700,832134755,3145,3135,3145,3135,601
|
|
20240327,132600,830250610,3145,3145,3145,3145,78
|
|
20240327,132500,830005300,3145,3145,3145,3145,50
|
|
20240327,132400,829848050,3145,3145,3145,3145,50
|
|
20240327,132300,829690800,3145,3145,3145,3145,0
|
|
20240327,132200,829690800,3145,3145,3145,3145,100
|
|
20240327,132100,829376300,3145,3145,3145,3145,0
|
|
20240327,132000,829376300,3145,3145,3145,3145,0
|
|
20240327,131900,829376300,3145,3145,3145,3145,113
|
|
20240327,131800,829020915,3145,3145,3145,3145,1
|
|
20240327,131700,829017770,3145,3145,3145,3145,0
|
|
20240327,131600,829017770,3145,3145,3145,3145,0
|
|
20240327,131500,829017770,3145,3130,3145,3130,620
|
|
20240327,131400,827077140,3135,3140,3145,3135,406
|
|
20240327,131300,825802225,3145,3140,3145,3140,820
|
|
20240327,131200,823227420,3140,3140,3140,3140,51
|
|
20240327,131100,823067280,3140,3140,3140,3140,0
|
|
20240327,131000,823067280,3140,3140,3140,3140,0
|
|
20240327,130900,823067280,3140,3140,3140,3130,1041
|
|
20240327,130800,819808840,3130,3140,3140,3130,35
|
|
20240327,130700,819699160,3140,3140,3140,3140,0
|
|
20240327,130600,819699160,3140,3140,3140,3140,110
|
|
20240327,130500,819353760,3140,3140,3140,3140,1
|
|
20240327,130400,819350620,3130,3130,3130,3130,581
|
|
20240327,130300,817532090,3140,3140,3140,3140,1
|
|
20240327,130200,817528950,3140,3140,3140,3140,6
|
|
20240327,130100,817510110,3140,3130,3140,3130,201
|
|
20240327,130000,816880970,3140,3140,3140,3140,0
|
|
20240327,125900,816880970,3140,3140,3140,3140,0
|
|
20240327,125800,816880970,3140,3135,3140,3135,105
|
|
20240327,125700,816551295,3140,3140,3140,3140,0
|
|
20240327,125600,816551295,3140,3130,3140,3130,501
|
|
20240327,125500,814983155,3140,3140,3140,3140,200
|
|
20240327,125400,814355155,3140,3140,3140,3140,0
|
|
20240327,125300,814355155,3140,3140,3140,3140,20
|
|
20240327,125200,814292355,3140,3140,3140,3140,200
|
|
20240327,125100,813664355,3140,3135,3140,3135,76
|
|
20240327,125000,813426090,3140,3140,3140,3140,50
|
|
20240327,124900,813269090,3140,3140,3140,3140,0
|
|
20240327,124800,813269090,3140,3140,3140,3140,0
|
|
20240327,124700,813269090,3140,3140,3140,3140,0
|
|
20240327,124600,813269090,3140,3140,3140,3140,1
|
|
20240327,124500,813265950,3140,3140,3140,3130,1001
|
|
20240327,124400,810127810,3140,3130,3140,3130,8
|
|
20240327,124300,810102760,3140,3140,3140,3140,0
|
|
20240327,124200,810102760,3140,3140,3140,3140,582
|
|
20240327,124100,808275280,3140,3140,3140,3140,0
|
|
20240327,124000,808275280,3140,3130,3140,3130,41
|
|
20240327,123900,808146640,3140,3140,3140,3140,1000
|
|
20240327,123800,805006640,3140,3140,3140,3140,1
|
|
20240327,123700,805003500,3135,3135,3135,3135,1017
|
|
20240327,123600,801815205,3140,3140,3140,3140,0
|
|
20240327,123500,801815205,3140,3140,3140,3140,0
|
|
20240327,123400,801815205,3140,3140,3140,3140,0
|
|
20240327,123300,801815205,3140,3135,3140,3135,6
|
|
20240327,123200,801796390,3140,3140,3140,3140,20
|
|
20240327,123100,801733590,3145,3145,3145,3145,0
|
|
20240327,123000,801733590,3145,3125,3145,3120,451
|
|
20240327,122900,800325190,3145,3125,3145,3120,403
|
|
20240327,122800,799065960,3125,3120,3145,3120,502
|
|
20240327,122700,797499420,3120,3125,3150,3120,7935
|
|
20240327,122600,772722995,3125,3145,3150,3125,232
|
|
20240327,122500,771995195,3150,3150,3150,3150,0
|
|
20240327,122400,771995195,3150,3150,3150,3150,0
|
|
20240327,122300,771995195,3150,3145,3150,3125,460
|
|
20240327,122200,770552590,3145,3130,3145,3125,4336
|
|
20240327,122100,756982190,3130,3130,3130,3130,4802
|
|
20240327,122000,741951930,3130,3135,3135,3130,231
|
|
20240327,121900,741228885,3135,3135,3135,3135,110
|
|
20240327,121800,740884035,3135,3135,3135,3135,0
|
|
20240327,121700,740884035,3135,3130,3135,3130,61
|
|
20240327,121600,740693050,3135,3130,3135,3130,185
|
|
20240327,121500,740113575,3135,3135,3135,3135,0
|
|
20240327,121400,740113575,3135,3135,3135,3135,0
|
|
20240327,121300,740113575,3135,3135,3135,3125,7
|
|
20240327,121200,740091680,3135,3135,3135,3135,101
|
|
20240327,121100,739775045,3135,3135,3135,3135,98
|
|
20240327,121000,739467815,3135,3135,3135,3135,125
|
|
20240327,120900,739075940,3140,3140,3140,3125,87
|
|
20240327,120800,738803600,3130,3140,3140,3130,101
|
|
20240327,120700,738486470,3140,3140,3140,3140,0
|
|
20240327,120600,738486470,3140,3135,3140,3135,3
|
|
20240327,120500,738477060,3140,3140,3140,3140,1
|
|
20240327,120400,738473920,3140,3125,3140,3125,34
|
|
20240327,120300,738367605,3125,3135,3140,3125,75
|
|
20240327,120200,738133195,3140,3135,3140,3135,8
|
|
20240327,120100,738108105,3125,3130,3130,3125,1117
|
|
20240327,120000,734617460,3140,3130,3140,3125,1148
|
|
20240327,115900,731024460,3145,3140,3145,3140,70
|
|
20240327,115800,730804655,3145,3145,3145,3145,0
|
|
20240327,115700,730804655,3145,3135,3145,3135,90
|
|
20240327,115600,730522400,3135,3135,3135,3135,0
|
|
20240327,115500,730522400,3135,3135,3135,3135,87
|
|
20240327,115400,730249655,3135,3130,3135,3130,71
|
|
20240327,115300,730027415,3135,3135,3135,3135,0
|
|
20240327,115200,730027415,3135,3130,3135,3130,72
|
|
20240327,115100,729802045,3140,3140,3140,3140,0
|
|
20240327,115000,729802045,3140,3140,3140,3140,50
|
|
20240327,114900,729645045,3140,3135,3140,3135,70
|
|
20240327,114800,729425590,3145,3145,3145,3145,0
|
|
20240327,114700,729425590,3145,3145,3145,3145,0
|
|
20240327,114600,729425590,3145,3140,3145,3140,25
|
|
20240327,114500,729347085,3140,3140,3140,3135,80
|
|
20240327,114400,729096230,3140,3130,3140,3130,170
|
|
20240327,114300,728563460,3130,3130,3135,3125,63
|
|
20240327,114200,728366545,3130,3130,3130,3130,92
|
|
20240327,114100,728078585,3125,3125,3130,3125,255
|
|
20240327,114000,727281120,3130,3130,3130,3130,688
|
|
20240327,113900,725127680,3140,3140,3140,3130,588
|
|
20240327,113800,723285540,3145,3145,3145,3145,1
|
|
20240327,113700,723282395,3145,3145,3145,3140,428
|
|
20240327,113600,721938290,3145,3140,3145,3140,201
|
|
20240327,113500,721306680,3140,3130,3140,3130,852
|
|
20240327,113400,718632425,3130,3125,3130,3120,3453
|
|
20240327,113300,707858520,3140,3140,3140,3140,0
|
|
20240327,113200,707858520,3140,3140,3140,3140,0
|
|
20240327,113100,707858520,3140,3130,3140,3130,103
|
|
20240327,113000,707535955,3135,3135,3135,3135,20
|
|
20240327,112900,707473255,3135,3130,3135,3125,772
|
|
20240327,112800,705059885,3135,3135,3135,3135,3
|
|
20240327,112700,705050480,3120,3125,3135,3120,7528
|
|
20240327,112600,681548675,3130,3130,3130,3130,1
|
|
20240327,112500,681545545,3130,3125,3130,3125,72
|
|
20240327,112400,681320535,3130,3130,3130,3130,2
|
|
20240327,112300,681314275,3125,3135,3135,3125,210
|
|
20240327,112200,680657925,3135,3130,3135,3120,2450
|
|
20240327,112100,673002805,3135,3135,3140,3130,350
|
|
20240327,112000,671906825,3140,3140,3145,3140,118
|
|
20240327,111900,671536300,3145,3135,3145,3135,1436
|
|
20240327,111800,667028360,3135,3135,3135,3135,147
|
|
20240327,111700,666567515,3135,3140,3140,3135,255
|
|
20240327,111600,665767815,3135,3140,3140,3135,100
|
|
20240327,111500,665454305,3135,3125,3135,3120,3606
|
|
20240327,111400,654155255,3135,3130,3135,3125,255
|
|
20240327,111300,653357990,3130,3135,3135,3130,300
|
|
20240327,111200,652418420,3145,3145,3145,3145,1
|
|
20240327,111100,652415275,3140,3135,3140,3125,2102
|
|
20240327,111000,645818910,3135,3135,3135,3135,320
|
|
20240327,110900,644815710,3140,3140,3140,3140,622
|
|
20240327,110800,642862630,3150,3150,3150,3150,0
|
|
20240327,110700,642862630,3150,3130,3150,3130,5004
|
|
20240327,110600,627112590,3140,3135,3140,3125,105
|
|
20240327,110500,626783160,3135,3125,3135,3125,248
|
|
20240327,110400,626007805,3135,3135,3135,3135,20
|
|
20240327,110300,625945105,3135,3130,3135,3130,71
|
|
20240327,110200,625722865,3125,3125,3125,3125,2093
|
|
20240327,110100,619182240,3130,3130,3130,3130,132
|
|
20240327,110000,618769080,3135,3130,3135,3130,87
|
|
20240327,105900,618496755,3135,3130,3135,3130,3
|
|
20240327,105800,618487360,3135,3130,3135,3130,76
|
|
20240327,105700,618249450,3135,3135,3135,3135,0
|
|
20240327,105600,618249450,3135,3130,3135,3130,71
|
|
20240327,105500,618027210,3140,3135,3140,3135,160
|
|
20240327,105400,617525155,3140,3140,3140,3140,2
|
|
20240327,105300,617518875,3140,3130,3140,3130,154
|
|
20240327,105200,617036495,3140,3140,3140,3140,40
|
|
20240327,105100,616910895,3140,3135,3140,3130,983
|
|
20240327,105000,613829220,3125,3140,3140,3125,4
|
|
20240327,104900,613816690,3125,3140,3140,3125,5051
|
|
20240327,104800,598006835,3145,3140,3145,3135,3001
|
|
20240327,104700,588592360,3140,3150,3150,3140,11
|
|
20240327,104600,588557810,3135,3150,3150,3135,805
|
|
20240327,104500,586032345,3150,3145,3150,3145,301
|
|
20240327,104400,585085695,3145,3150,3150,3145,5
|
|
20240327,104300,585069960,3150,3150,3150,3150,0
|
|
20240327,104200,585069960,3150,3145,3155,3145,89
|
|
20240327,104100,584789655,3150,3150,3155,3140,3123
|
|
20240327,104000,574976630,3160,3160,3160,3160,0
|
|
20240327,103900,574976630,3160,3160,3160,3160,0
|
|
20240327,103800,574976630,3160,3150,3160,3150,231
|
|
20240327,103700,574248160,3155,3150,3155,3150,2
|
|
20240327,103600,574241855,3155,3160,3160,3155,8
|
|
20240327,103500,574216610,3160,3150,3160,3150,3
|
|
20240327,103400,574207150,3165,3165,3165,3165,0
|
|
20240327,103300,574207150,3165,3150,3165,3150,310
|
|
20240327,103200,573229955,3160,3155,3160,3155,3
|
|
20240327,103100,573220485,3165,3145,3170,3145,1104
|
|
20240327,103000,569727990,3145,3150,3150,3145,578
|
|
20240327,102900,567907680,3150,3145,3150,3145,194
|
|
20240327,102800,567297540,3155,3155,3155,3155,0
|
|
20240327,102700,567297540,3155,3155,3155,3155,0
|
|
20240327,102600,567297540,3155,3155,3155,3155,0
|
|
20240327,102500,567297540,3155,3150,3155,3145,420
|
|
20240327,102400,565975230,3155,3155,3155,3155,10
|
|
20240327,102300,565943680,3160,3160,3160,3160,0
|
|
20240327,102200,565943680,3160,3150,3160,3150,56
|
|
20240327,102100,565767120,3155,3160,3160,3155,50
|
|
20240327,102000,565609320,3160,3150,3160,3135,686
|
|
20240327,101900,563454265,3165,3165,3165,3165,200
|
|
20240327,101800,562821265,3165,3155,3165,3155,1003
|
|
20240327,101700,559651345,3160,3150,3160,3150,103
|
|
20240327,101600,559326220,3160,3160,3160,3160,3
|
|
20240327,101500,559316740,3135,3155,3160,3135,3596
|
|
20240327,101400,548029340,3155,3150,3155,3150,427
|
|
20240327,101300,546684285,3155,3155,3155,3155,3
|
|
20240327,101200,546674820,3165,3165,3165,3165,0
|
|
20240327,101100,546674820,3165,3165,3165,3165,0
|
|
20240327,101000,546674820,3165,3150,3165,3150,29
|
|
20240327,100900,546583455,3165,3155,3165,3155,224
|
|
20240327,100800,545875960,3160,3150,3160,3150,252
|
|
20240327,100700,545082150,3150,3165,3165,3150,406
|
|
20240327,100600,543802520,3165,3160,3165,3155,3321
|
|
20240327,100500,533324390,3155,3160,3160,3155,231
|
|
20240327,100400,532594965,3160,3150,3160,3150,2439
|
|
20240327,100300,524888260,3155,3150,3155,3150,71
|
|
20240327,100200,524664605,3155,3150,3155,3150,83
|
|
20240327,100100,524403150,3160,3155,3160,3155,119
|
|
20240327,100000,524027685,3155,3150,3155,3150,71
|
|
20240327,095900,523804030,3160,3160,3160,3160,0
|
|
20240327,095800,523804030,3160,3160,3160,3160,0
|
|
20240327,095700,523804030,3160,3155,3160,3150,235
|
|
20240327,095600,523063700,3155,3155,3160,3150,579
|
|
20240327,095500,521237290,3160,3160,3160,3160,766
|
|
20240327,095400,518816730,3160,3160,3165,3155,578
|
|
20240327,095300,516992125,3160,3155,3160,3155,23
|
|
20240327,095200,516919535,3160,3160,3160,3155,79
|
|
20240327,095100,516670250,3160,3155,3160,3155,363
|
|
20240327,095000,515524670,3165,3140,3165,3140,8581
|
|
20240327,094900,488487190,3140,3135,3140,3130,478
|
|
20240327,094800,486990275,3140,3135,3145,3135,83
|
|
20240327,094700,486729725,3135,3130,3145,3130,579
|
|
20240327,094600,484915510,3130,3130,3145,3130,2751
|
|
20240327,094500,476284160,3130,3145,3145,3130,1818
|
|
20240327,094400,470592605,3140,3125,3140,3125,2690
|
|
20240327,094300,462153915,3125,3135,3145,3120,7801
|
|
20240327,094200,437802655,3145,3140,3145,3120,1110
|
|
20240327,094100,434330435,3135,3135,3140,3125,7836
|
|
20240327,094000,409814050,3130,3130,3135,3130,272
|
|
20240327,093900,408962680,3135,3130,3140,3130,494
|
|
20240327,093800,407414480,3145,3145,3145,3140,84
|
|
20240327,093700,407150695,3130,3145,3145,3130,777
|
|
20240327,093600,404716625,3145,3140,3150,3140,61
|
|
20240327,093500,404524880,3140,3140,3140,3125,442
|
|
20240327,093400,403141925,3125,3135,3135,3125,1000
|
|
20240327,093300,400012635,3145,3140,3145,3130,7019
|
|
20240327,093200,378006790,3140,3140,3140,3140,2161
|
|
20240327,093100,371221250,3155,3160,3160,3140,1004
|
|
20240327,093000,368068620,3145,3155,3165,3145,1009
|
|
20240327,092900,364885365,3155,3155,3155,3135,142
|
|
20240327,092800,364438485,3135,3140,3155,3135,2492
|
|
20240327,092700,356624645,3155,3135,3155,3135,2639
|
|
20240327,092600,348324035,3140,3135,3140,3135,54
|
|
20240327,092500,348154730,3135,3140,3140,3135,477
|
|
20240327,092400,346658295,3150,3130,3150,3130,4126
|
|
20240327,092300,333712400,3145,3155,3155,3125,7106
|
|
20240327,092200,311456975,3165,3165,3165,3150,111
|
|
20240327,092100,311107160,3165,3150,3165,3150,159
|
|
20240327,092000,310605980,3150,3140,3150,3140,1099
|
|
20240327,091900,307154690,3140,3160,3160,3140,3268
|
|
20240327,091800,296877925,3170,3160,3170,3160,132
|
|
20240327,091700,296460265,3170,3165,3170,3165,107
|
|
20240327,091600,296121585,3165,3160,3170,3150,579
|
|
20240327,091500,294290170,3170,3160,3170,3160,4238
|
|
20240327,091400,280867740,3165,3140,3165,3140,805
|
|
20240327,091300,278335735,3145,3140,3145,3140,631
|
|
20240327,091200,276351585,3145,3130,3145,3125,3073
|
|
20240327,091100,266747565,3140,3135,3145,3105,22721
|
|
20240327,091000,195858910,3130,3145,3165,3130,9272
|
|
20240327,090900,166786595,3145,3150,3165,3145,7793
|
|
20240327,090800,142237795,3150,3170,3170,3150,27498
|
|
20240327,090700,55536740,3170,3170,3175,3170,64
|
|
20240327,090600,55333850,3170,3180,3180,3170,294
|
|
20240327,090500,54399150,3165,3215,3215,3155,11278
|
|
20240327,090400,18597515,3220,3220,3220,3220,2
|
|
20240327,090300,18591075,3230,3230,3230,3230,30
|
|
20240327,090200,18494175,3240,3250,3250,3220,1017
|
|
20240327,090100,15219160,3245,3210,3245,3205,1139
|
|
20240327,090000,11531900,3235,3210,3235,3210,3292
|