656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,195300,366977600,3700,3700,3700,3700,3239
|
|
20240327,195200,366977600,3700,3700,3700,3700,0
|
|
20240327,195100,366977600,3700,3700,3700,3700,0
|
|
20240327,195000,366977600,3700,3700,3700,3700,0
|
|
20240327,194900,366977600,3700,3700,3700,3700,0
|
|
20240327,194800,366977600,3700,3700,3700,3700,0
|
|
20240327,194700,366977600,3700,3700,3700,3700,0
|
|
20240327,194600,366977600,3700,3700,3700,3700,0
|
|
20240327,194500,366977600,3700,3700,3700,3700,0
|
|
20240327,194400,366977600,3700,3700,3700,3700,0
|
|
20240327,194300,366977600,3700,3700,3700,3700,0
|
|
20240327,194200,366977600,3700,3700,3700,3700,0
|
|
20240327,194100,366977600,3700,3700,3700,3700,0
|
|
20240327,194000,366977600,3700,3700,3700,3700,0
|
|
20240327,193900,366977600,3700,3700,3700,3700,0
|
|
20240327,193800,366977600,3700,3700,3700,3700,0
|
|
20240327,193700,366977600,3700,3700,3700,3700,0
|
|
20240327,193600,366977600,3700,3700,3700,3700,0
|
|
20240327,193500,366977600,3700,3700,3700,3700,0
|
|
20240327,193400,366977600,3700,3700,3700,3700,0
|
|
20240327,193300,366977600,3700,3700,3700,3700,0
|
|
20240327,193200,366977600,3700,3700,3700,3700,0
|
|
20240327,193100,366977600,3700,3700,3700,3700,0
|
|
20240327,193000,366977600,3700,3700,3700,3700,0
|
|
20240327,192900,366977600,3700,3700,3700,3700,0
|
|
20240327,192800,366977600,3700,3700,3700,3700,0
|
|
20240327,192700,366977600,3700,3700,3700,3700,0
|
|
20240327,192600,366977600,3700,3700,3700,3700,0
|
|
20240327,192500,366977600,3700,3700,3700,3700,0
|
|
20240327,192400,366977600,3700,3700,3700,3700,0
|
|
20240327,192300,366977600,3700,3700,3700,3700,3239
|
|
20240327,192200,366977600,3700,3700,3700,3700,0
|
|
20240327,192100,366977600,3700,3700,3700,3700,0
|
|
20240327,192000,366977600,3700,3700,3700,3700,0
|
|
20240327,191900,366977600,3700,3700,3700,3700,0
|
|
20240327,191800,366977600,3700,3700,3700,3700,0
|
|
20240327,191700,366977600,3700,3700,3700,3700,0
|
|
20240327,191600,366977600,3700,3700,3700,3700,0
|
|
20240327,191500,366977600,3700,3700,3700,3700,0
|
|
20240327,191400,366977600,3700,3700,3700,3700,0
|
|
20240327,191300,366977600,3700,3700,3700,3700,0
|
|
20240327,191200,366977600,3700,3700,3700,3700,0
|
|
20240327,191100,366977600,3700,3700,3700,3700,0
|
|
20240327,191000,366977600,3700,3700,3700,3700,0
|
|
20240327,190900,366977600,3700,3700,3700,3700,0
|
|
20240327,190800,366977600,3700,3700,3700,3700,0
|
|
20240327,190700,366977600,3700,3700,3700,3700,0
|
|
20240327,190600,366977600,3700,3700,3700,3700,0
|
|
20240327,190500,366977600,3700,3700,3700,3700,0
|
|
20240327,190400,366977600,3700,3700,3700,3700,0
|
|
20240327,190300,366977600,3700,3700,3700,3700,0
|
|
20240327,190200,366977600,3700,3700,3700,3700,0
|
|
20240327,190100,366977600,3700,3700,3700,3700,0
|
|
20240327,190000,366977600,3700,3700,3700,3700,0
|
|
20240327,185900,366977600,3700,3700,3700,3700,0
|
|
20240327,185800,366977600,3700,3700,3700,3700,0
|
|
20240327,185700,366977600,3700,3700,3700,3700,0
|
|
20240327,185600,366977600,3700,3700,3700,3700,0
|
|
20240327,185500,366977600,3700,3700,3700,3700,0
|
|
20240327,185400,366977600,3700,3700,3700,3700,0
|
|
20240327,185300,366977600,3700,3700,3700,3700,3239
|
|
20240327,185200,366977600,3700,3700,3700,3700,0
|
|
20240327,185100,366977600,3700,3700,3700,3700,0
|
|
20240327,185000,366977600,3700,3700,3700,3700,0
|
|
20240327,184900,366977600,3700,3700,3700,3700,0
|
|
20240327,184800,366977600,3700,3700,3700,3700,0
|
|
20240327,184700,366977600,3700,3700,3700,3700,0
|
|
20240327,184600,366977600,3700,3700,3700,3700,0
|
|
20240327,184500,366977600,3700,3700,3700,3700,0
|
|
20240327,184400,366977600,3700,3700,3700,3700,0
|
|
20240327,184300,366977600,3700,3700,3700,3700,0
|
|
20240327,184200,366977600,3700,3700,3700,3700,0
|
|
20240327,184100,366977600,3700,3700,3700,3700,0
|
|
20240327,184000,366977600,3700,3700,3700,3700,0
|
|
20240327,183900,366977600,3700,3700,3700,3700,0
|
|
20240327,183800,366977600,3700,3700,3700,3700,0
|
|
20240327,183700,366977600,3700,3700,3700,3700,0
|
|
20240327,183600,366977600,3700,3700,3700,3700,0
|
|
20240327,183500,366977600,3700,3700,3700,3700,0
|
|
20240327,183400,366977600,3700,3700,3700,3700,0
|
|
20240327,183300,366977600,3700,3700,3700,3700,0
|
|
20240327,183200,366977600,3700,3700,3700,3700,0
|
|
20240327,183100,366977600,3700,3700,3700,3700,0
|
|
20240327,183000,366977600,3700,3700,3700,3700,0
|
|
20240327,182900,366977600,3700,3700,3700,3700,0
|
|
20240327,182800,366977600,3700,3700,3700,3700,0
|
|
20240327,182700,366977600,3700,3700,3700,3700,0
|
|
20240327,182600,366977600,3700,3700,3700,3700,0
|
|
20240327,182500,366977600,3700,3700,3700,3700,0
|
|
20240327,182400,366977600,3700,3700,3700,3700,0
|
|
20240327,182300,366977600,3700,3700,3700,3700,3239
|
|
20240327,182200,366977600,3700,3700,3700,3700,0
|
|
20240327,182100,366977600,3700,3700,3700,3700,0
|
|
20240327,182000,366977600,3700,3700,3700,3700,0
|
|
20240327,181900,366977600,3700,3700,3700,3700,0
|
|
20240327,181800,366977600,3700,3700,3700,3700,0
|
|
20240327,181700,366977600,3700,3700,3700,3700,0
|
|
20240327,181600,366977600,3700,3700,3700,3700,0
|
|
20240327,181500,366977600,3700,3700,3700,3700,0
|
|
20240327,181400,366977600,3700,3700,3700,3700,0
|
|
20240327,181300,366977600,3700,3700,3700,3700,0
|
|
20240327,181200,366977600,3700,3700,3700,3700,0
|
|
20240327,181100,366977600,3700,3700,3700,3700,0
|
|
20240327,181000,366977600,3700,3700,3700,3700,0
|
|
20240327,180900,366977600,3700,3700,3700,3700,0
|
|
20240327,180800,366977600,3700,3700,3700,3700,0
|
|
20240327,180700,366977600,3700,3700,3700,3700,0
|
|
20240327,180600,366977600,3700,3700,3700,3700,0
|
|
20240327,180500,366977600,3700,3700,3700,3700,0
|
|
20240327,180400,366977600,3700,3700,3700,3700,0
|
|
20240327,180300,366977600,3700,3700,3700,3700,0
|
|
20240327,180200,366977600,3700,3700,3700,3700,0
|
|
20240327,180100,366977600,3700,3700,3700,3700,0
|
|
20240327,180000,366977600,3700,3700,3700,3700,0
|
|
20240327,175900,366977600,3700,3700,3700,3700,0
|
|
20240327,175800,366977600,3700,3700,3700,3700,0
|
|
20240327,175700,366977600,3700,3700,3700,3700,0
|
|
20240327,175600,366977600,3700,3700,3700,3700,0
|
|
20240327,175500,366977600,3700,3700,3700,3700,0
|
|
20240327,175400,366977600,3700,3700,3700,3700,0
|
|
20240327,175300,366977600,3700,3700,3700,3700,3239
|
|
20240327,175200,366977600,3700,3700,3700,3700,0
|
|
20240327,175100,366977600,3700,3700,3700,3700,0
|
|
20240327,175000,366977600,3700,3700,3700,3700,0
|
|
20240327,174900,366977600,3700,3700,3700,3700,0
|
|
20240327,174800,366977600,3700,3700,3700,3700,0
|
|
20240327,174700,366977600,3700,3700,3700,3700,0
|
|
20240327,174600,366977600,3700,3700,3700,3700,0
|
|
20240327,174500,366977600,3700,3700,3700,3700,0
|
|
20240327,174400,366977600,3700,3700,3700,3700,0
|
|
20240327,174300,366977600,3700,3700,3700,3700,0
|
|
20240327,174200,366977600,3700,3700,3700,3700,0
|
|
20240327,174100,366977600,3700,3700,3700,3700,0
|
|
20240327,174000,366977600,3700,3700,3700,3700,0
|
|
20240327,173900,366977600,3700,3700,3700,3700,0
|
|
20240327,173800,366977600,3700,3700,3700,3700,0
|
|
20240327,173700,366977600,3700,3700,3700,3700,0
|
|
20240327,173600,366977600,3700,3700,3700,3700,0
|
|
20240327,173500,366977600,3700,3700,3700,3700,0
|
|
20240327,173400,366977600,3700,3700,3700,3700,0
|
|
20240327,173300,366977600,3700,3700,3700,3700,0
|
|
20240327,173200,366977600,3700,3700,3700,3700,0
|
|
20240327,173100,366977600,3700,3700,3700,3700,0
|
|
20240327,173000,366977600,3700,3700,3700,3700,0
|
|
20240327,172900,366977600,3700,3700,3700,3700,0
|
|
20240327,172800,366977600,3700,3700,3700,3700,0
|
|
20240327,172700,366977600,3700,3700,3700,3700,0
|
|
20240327,172600,366977600,3700,3700,3700,3700,0
|
|
20240327,172500,366977600,3700,3700,3700,3700,0
|
|
20240327,172400,366977600,3700,3700,3700,3700,0
|
|
20240327,172300,366977600,3700,3700,3700,3700,3239
|
|
20240327,172200,366977600,3700,3700,3700,3700,0
|
|
20240327,172100,366977600,3700,3700,3700,3700,0
|
|
20240327,172000,366977600,3700,3700,3700,3700,0
|
|
20240327,171900,366977600,3700,3700,3700,3700,0
|
|
20240327,171800,366977600,3700,3700,3700,3700,0
|
|
20240327,171700,366977600,3700,3700,3700,3700,0
|
|
20240327,171600,366977600,3700,3700,3700,3700,0
|
|
20240327,171500,366977600,3700,3700,3700,3700,0
|
|
20240327,171400,366977600,3700,3700,3700,3700,0
|
|
20240327,171300,366977600,3700,3700,3700,3700,0
|
|
20240327,171200,366977600,3700,3700,3700,3700,0
|
|
20240327,171100,366977600,3700,3700,3700,3700,0
|
|
20240327,171000,366977600,3700,3700,3700,3700,0
|
|
20240327,170900,366977600,3700,3700,3700,3700,0
|
|
20240327,170800,366977600,3700,3700,3700,3700,0
|
|
20240327,170700,366977600,3700,3700,3700,3700,0
|
|
20240327,170600,366977600,3700,3700,3700,3700,0
|
|
20240327,170500,366977600,3700,3700,3700,3700,0
|
|
20240327,170400,366977600,3700,3700,3700,3700,0
|
|
20240327,170300,366977600,3700,3700,3700,3700,0
|
|
20240327,170200,366977600,3700,3700,3700,3700,0
|
|
20240327,170100,366977600,3700,3700,3700,3700,0
|
|
20240327,170000,366977600,3700,3700,3700,3700,0
|
|
20240327,165900,366977600,3700,3700,3700,3700,0
|
|
20240327,165800,366977600,3700,3700,3700,3700,0
|
|
20240327,165700,366977600,3700,3700,3700,3700,0
|
|
20240327,165600,366977600,3700,3700,3700,3700,0
|
|
20240327,165500,366977600,3700,3700,3700,3700,0
|
|
20240327,165400,366977600,3700,3700,3700,3700,0
|
|
20240327,165300,366977600,3700,3700,3700,3700,3239
|
|
20240327,165200,366977600,3700,3700,3700,3700,0
|
|
20240327,165100,366977600,3700,3700,3700,3700,0
|
|
20240327,165000,366977600,3700,3700,3700,3700,0
|
|
20240327,164900,366977600,3700,3700,3700,3700,0
|
|
20240327,164800,366977600,3700,3700,3700,3700,0
|
|
20240327,164700,366977600,3700,3700,3700,3700,0
|
|
20240327,164600,366977600,3700,3700,3700,3700,0
|
|
20240327,164500,366977600,3700,3700,3700,3700,0
|
|
20240327,164400,366977600,3700,3700,3700,3700,0
|
|
20240327,164300,366977600,3700,3700,3700,3700,0
|
|
20240327,164200,366977600,3700,3700,3700,3700,0
|
|
20240327,164100,366977600,3700,3700,3700,3700,0
|
|
20240327,164000,366977600,3700,3700,3700,3700,0
|
|
20240327,163900,366977600,3700,3700,3700,3700,0
|
|
20240327,163800,366977600,3700,3700,3700,3700,0
|
|
20240327,163700,366977600,3700,3700,3700,3700,0
|
|
20240327,163600,366977600,3700,3700,3700,3700,0
|
|
20240327,163500,366977600,3700,3700,3700,3700,0
|
|
20240327,163400,366977600,3700,3700,3700,3700,0
|
|
20240327,163300,366977600,3700,3700,3700,3700,0
|
|
20240327,163200,366977600,3700,3700,3700,3700,0
|
|
20240327,163100,366977600,3700,3700,3700,3700,0
|
|
20240327,163000,366977600,3700,3700,3700,3700,0
|
|
20240327,162900,366977600,3700,3700,3700,3700,0
|
|
20240327,162800,366977600,3700,3700,3700,3700,0
|
|
20240327,162700,366977600,3700,3700,3700,3700,0
|
|
20240327,162600,366977600,3700,3700,3700,3700,0
|
|
20240327,162500,366977600,3700,3700,3700,3700,0
|
|
20240327,162400,366977600,3700,3700,3700,3700,0
|
|
20240327,162300,366977600,3700,3700,3700,3700,3239
|
|
20240327,162200,366977600,3700,3700,3700,3700,0
|
|
20240327,162100,366977600,3700,3700,3700,3700,0
|
|
20240327,162000,366977600,3700,3700,3700,3700,0
|
|
20240327,161900,366977600,3700,3700,3700,3700,0
|
|
20240327,161800,366977600,3700,3700,3700,3700,0
|
|
20240327,161700,366977600,3700,3700,3700,3700,0
|
|
20240327,161600,366977600,3700,3700,3700,3700,0
|
|
20240327,161500,366977600,3700,3700,3700,3700,0
|
|
20240327,161400,366977600,3700,3700,3700,3700,0
|
|
20240327,161300,366977600,3700,3700,3700,3700,0
|
|
20240327,161200,366977600,3700,3700,3700,3700,0
|
|
20240327,161100,366977600,3700,3700,3700,3700,0
|
|
20240327,161000,366977600,3700,3700,3700,3700,0
|
|
20240327,160900,366977600,3700,3700,3700,3700,0
|
|
20240327,160800,366977600,3700,3700,3700,3700,0
|
|
20240327,160700,366977600,3700,3700,3700,3700,0
|
|
20240327,160600,366977600,3700,3700,3700,3700,0
|
|
20240327,160500,366977600,3700,3700,3700,3700,0
|
|
20240327,160400,366977600,3700,3700,3700,3700,0
|
|
20240327,160300,366977600,3700,3700,3700,3700,0
|
|
20240327,160200,366977600,3700,3700,3700,3700,0
|
|
20240327,160100,366977600,3700,3700,3700,3700,0
|
|
20240327,160000,366977600,3700,3700,3700,3700,0
|
|
20240327,155900,366977600,3700,3700,3700,3700,0
|
|
20240327,155800,366977600,3700,3700,3700,3700,0
|
|
20240327,155700,366977600,3700,3700,3700,3700,0
|
|
20240327,155600,366977600,3700,3700,3700,3700,0
|
|
20240327,155500,366977600,3700,3700,3700,3700,0
|
|
20240327,155400,366977600,3700,3700,3700,3700,0
|
|
20240327,155300,366977600,3700,3700,3700,3700,3239
|
|
20240327,155200,366977600,3700,3700,3700,3700,0
|
|
20240327,155100,366977600,3700,3700,3700,3700,0
|
|
20240327,155000,366977600,3700,3700,3700,3700,0
|
|
20240327,154900,366977600,3700,3700,3700,3700,0
|
|
20240327,154800,366977600,3700,3700,3700,3700,0
|
|
20240327,154700,366977600,3700,3700,3700,3700,0
|
|
20240327,154600,366977600,3700,3700,3700,3700,0
|
|
20240327,154500,366977600,3700,3700,3700,3700,0
|
|
20240327,154400,366977600,3700,3700,3700,3700,0
|
|
20240327,154300,366977600,3700,3700,3700,3700,0
|
|
20240327,154200,366977600,3700,3700,3700,3700,0
|
|
20240327,154100,366977600,3700,3700,3700,3700,0
|
|
20240327,154000,366977600,3700,3700,3700,3700,0
|
|
20240327,153900,366977600,3700,3700,3700,3700,0
|
|
20240327,153800,366977600,3700,3700,3700,3700,0
|
|
20240327,153700,366977600,3700,3700,3700,3700,0
|
|
20240327,153600,366977600,3700,3700,3700,3700,0
|
|
20240327,153500,366977600,3700,3700,3700,3700,0
|
|
20240327,153400,366977600,3700,3700,3700,3700,0
|
|
20240327,153300,366977600,3700,3700,3700,3700,0
|
|
20240327,153200,366977600,3700,3700,3700,3700,0
|
|
20240327,153100,366977600,3700,3700,3700,3700,0
|
|
20240327,153000,366977600,3700,3700,3700,3700,3239
|
|
20240327,152900,354993300,3700,3700,3700,3700,0
|
|
20240327,152800,354993300,3700,3700,3700,3700,0
|
|
20240327,152700,354993300,3700,3700,3700,3700,0
|
|
20240327,152600,354993300,3700,3700,3700,3700,0
|
|
20240327,152500,354993300,3700,3700,3700,3700,0
|
|
20240327,152400,354993300,3700,3700,3700,3700,0
|
|
20240327,152300,354993300,3700,3700,3700,3700,0
|
|
20240327,152200,354993300,3700,3700,3700,3700,0
|
|
20240327,152100,354993300,3700,3700,3700,3700,0
|
|
20240327,152000,354993300,3700,3700,3700,3700,0
|
|
20240327,151900,354993300,3700,3655,3700,3650,3070
|
|
20240327,151800,343708420,3660,3660,3660,3660,7
|
|
20240327,151700,343682800,3660,3650,3660,3650,465
|
|
20240327,151600,341984900,3650,3650,3650,3650,1
|
|
20240327,151500,341981250,3650,3650,3650,3650,0
|
|
20240327,151400,341981250,3650,3655,3655,3650,9
|
|
20240327,151300,341948360,3655,3655,3655,3655,0
|
|
20240327,151200,341948360,3655,3655,3655,3655,521
|
|
20240327,151100,340044105,3655,3655,3655,3655,6
|
|
20240327,151000,340022175,3655,3655,3655,3650,3
|
|
20240327,150900,340011215,3650,3655,3655,3650,28
|
|
20240327,150800,339908975,3650,3650,3650,3650,802
|
|
20240327,150700,336981675,3655,3655,3655,3655,6
|
|
20240327,150600,336959745,3655,3655,3655,3655,89
|
|
20240327,150500,336634450,3655,3650,3655,3650,505
|
|
20240327,150400,334791195,3650,3650,3650,3650,6
|
|
20240327,150300,334769295,3650,3650,3650,3650,0
|
|
20240327,150200,334769295,3650,3650,3650,3650,34
|
|
20240327,150100,334645195,3650,3650,3650,3650,7
|
|
20240327,150000,334619645,3650,3650,3655,3650,874
|
|
20240327,145900,331429535,3655,3655,3655,3655,300
|
|
20240327,145800,330333035,3650,3650,3650,3650,1
|
|
20240327,145700,330329385,3650,3650,3650,3650,256
|
|
20240327,145600,329394985,3655,3650,3655,3650,31
|
|
20240327,145500,329281820,3650,3650,3650,3650,0
|
|
20240327,145400,329281820,3650,3650,3650,3650,501
|
|
20240327,145300,327453170,3650,3650,3650,3650,0
|
|
20240327,145200,327453170,3650,3650,3650,3650,256
|
|
20240327,145100,326518770,3655,3655,3655,3655,7
|
|
20240327,145000,326493185,3655,3655,3655,3655,1
|
|
20240327,144900,326489530,3650,3650,3650,3650,257
|
|
20240327,144800,325551480,3655,3655,3655,3655,11
|
|
20240327,144700,325511275,3650,3650,3650,3650,256
|
|
20240327,144600,324576875,3650,3650,3650,3650,34
|
|
20240327,144500,324452775,3650,3650,3650,3650,0
|
|
20240327,144400,324452775,3650,3650,3650,3650,257
|
|
20240327,144300,323514725,3650,3650,3650,3650,0
|
|
20240327,144200,323514725,3650,3650,3650,3650,257
|
|
20240327,144100,322576675,3650,3650,3650,3650,0
|
|
20240327,144000,322576675,3650,3650,3650,3650,0
|
|
20240327,143900,322576675,3650,3650,3650,3650,256
|
|
20240327,143800,321642275,3655,3655,3655,3655,7
|
|
20240327,143700,321616690,3655,3650,3655,3650,522
|
|
20240327,143600,319711380,3645,3645,3645,3645,0
|
|
20240327,143500,319711380,3645,3645,3645,3645,0
|
|
20240327,143400,319711380,3645,3645,3645,3645,108
|
|
20240327,143300,319317720,3655,3650,3655,3650,9
|
|
20240327,143200,319284835,3645,3645,3645,3645,257
|
|
20240327,143100,318348070,3645,3645,3645,3645,0
|
|
20240327,143000,318348070,3645,3640,3645,3640,178
|
|
20240327,142900,317699265,3640,3640,3640,3640,256
|
|
20240327,142800,316767425,3640,3640,3640,3640,0
|
|
20240327,142700,316767425,3640,3640,3640,3640,421
|
|
20240327,142600,315234985,3640,3640,3640,3640,0
|
|
20240327,142500,315234985,3640,3640,3640,3640,0
|
|
20240327,142400,315234985,3640,3645,3645,3640,585
|
|
20240327,142300,313105165,3645,3645,3645,3645,7
|
|
20240327,142200,313079650,3650,3650,3650,3650,6
|
|
20240327,142100,313057750,3650,3650,3650,3650,7
|
|
20240327,142000,313032200,3655,3655,3655,3655,0
|
|
20240327,141900,313032200,3655,3655,3655,3655,7
|
|
20240327,141800,313006615,3655,3645,3655,3645,500
|
|
20240327,141700,311179240,3640,3640,3640,3640,500
|
|
20240327,141600,309359240,3640,3640,3640,3640,0
|
|
20240327,141500,309359240,3640,3640,3640,3640,0
|
|
20240327,141400,309359240,3640,3645,3645,3640,500
|
|
20240327,141300,307539210,3645,3645,3645,3645,7
|
|
20240327,141200,307513695,3650,3650,3650,3650,7
|
|
20240327,141100,307488145,3650,3650,3650,3650,11
|
|
20240327,141000,307447995,3655,3655,3655,3655,0
|
|
20240327,140900,307447995,3655,3645,3655,3645,57
|
|
20240327,140800,307240145,3645,3645,3645,3645,17
|
|
20240327,140700,307178180,3645,3645,3645,3640,494
|
|
20240327,140600,305378830,3645,3645,3645,3645,168
|
|
20240327,140500,304766470,3645,3645,3645,3645,139
|
|
20240327,140400,304259815,3645,3645,3645,3645,1007
|
|
20240327,140300,300589300,3645,3645,3645,3645,606
|
|
20240327,140200,298380430,3645,3645,3645,3645,27
|
|
20240327,140100,298282015,3645,3645,3645,3645,5
|
|
20240327,140000,298263790,3640,3640,3640,3640,0
|
|
20240327,135900,298263790,3640,3640,3640,3640,380
|
|
20240327,135800,296880590,3640,3640,3640,3640,0
|
|
20240327,135700,296880590,3640,3645,3645,3640,512
|
|
20240327,135600,295016875,3645,3645,3645,3645,0
|
|
20240327,135500,295016875,3645,3645,3645,3645,127
|
|
20240327,135400,294553960,3640,3645,3645,3640,247
|
|
20240327,135300,293654845,3645,3650,3650,3645,45
|
|
20240327,135200,293490785,3655,3655,3655,3655,6
|
|
20240327,135100,293468855,3655,3645,3655,3645,5
|
|
20240327,135000,293450600,3655,3655,3655,3655,7
|
|
20240327,134900,293425015,3660,3660,3660,3660,7
|
|
20240327,134800,293399395,3660,3650,3660,3650,506
|
|
20240327,134700,291550725,3645,3645,3645,3645,257
|
|
20240327,134600,290613960,3650,3650,3650,3650,8
|
|
20240327,134500,290584760,3645,3650,3650,3645,8
|
|
20240327,134400,290555565,3655,3650,3655,3645,336
|
|
20240327,134300,289327590,3645,3645,3645,3645,0
|
|
20240327,134200,289327590,3645,3645,3645,3645,257
|
|
20240327,134100,288390825,3650,3650,3650,3650,27
|
|
20240327,134000,288292275,3645,3645,3645,3645,0
|
|
20240327,133900,288292275,3645,3645,3645,3645,256
|
|
20240327,133800,287359155,3645,3645,3645,3645,0
|
|
20240327,133700,287359155,3645,3645,3645,3645,499
|
|
20240327,133600,285540300,3645,3645,3645,3645,0
|
|
20240327,133500,285540300,3645,3645,3645,3645,0
|
|
20240327,133400,285540300,3645,3650,3650,3645,364
|
|
20240327,133300,284213485,3650,3650,3650,3650,6
|
|
20240327,133200,284191585,3655,3655,3655,3655,0
|
|
20240327,133100,284191585,3655,3655,3655,3655,7
|
|
20240327,133000,284166000,3655,3650,3655,3650,10
|
|
20240327,132900,284129460,3645,3645,3645,3645,500
|
|
20240327,132800,282306960,3645,3645,3645,3645,0
|
|
20240327,132700,282306960,3645,3645,3645,3645,257
|
|
20240327,132600,281370195,3650,3650,3650,3650,7
|
|
20240327,132500,281344645,3650,3650,3650,3650,6
|
|
20240327,132400,281322745,3655,3655,3655,3655,7
|
|
20240327,132300,281297160,3655,3650,3655,3650,4
|
|
20240327,132200,281282555,3645,3645,3645,3645,507
|
|
20240327,132100,279434540,3645,3645,3645,3645,0
|
|
20240327,132000,279434540,3645,3645,3645,3645,0
|
|
20240327,131900,279434540,3645,3645,3645,3645,316
|
|
20240327,131800,278282720,3645,3645,3645,3645,112
|
|
20240327,131700,277874480,3650,3650,3650,3650,6
|
|
20240327,131600,277852580,3655,3655,3655,3655,8
|
|
20240327,131500,277823340,3650,3650,3650,3650,257
|
|
20240327,131400,276885290,3650,3650,3650,3650,58
|
|
20240327,131300,276673590,3645,3645,3645,3645,0
|
|
20240327,131200,276673590,3645,3645,3645,3645,256
|
|
20240327,131100,275740470,3645,3645,3645,3645,0
|
|
20240327,131000,275740470,3645,3645,3645,3645,0
|
|
20240327,130900,275740470,3645,3645,3645,3645,257
|
|
20240327,130800,274803705,3645,3645,3645,3645,0
|
|
20240327,130700,274803705,3645,3645,3645,3645,256
|
|
20240327,130600,273870585,3650,3650,3650,3650,7
|
|
20240327,130500,273845035,3650,3650,3650,3650,69
|
|
20240327,130400,273593185,3645,3645,3645,3645,256
|
|
20240327,130300,272660065,3645,3645,3645,3645,0
|
|
20240327,130200,272660065,3645,3645,3645,3645,287
|
|
20240327,130100,271613950,3650,3650,3650,3650,37
|
|
20240327,130000,271478900,3645,3645,3645,3645,0
|
|
20240327,125900,271478900,3645,3650,3650,3645,306
|
|
20240327,125800,270363280,3645,3645,3645,3645,0
|
|
20240327,125700,270363280,3645,3645,3645,3645,257
|
|
20240327,125600,269426515,3645,3645,3645,3645,0
|
|
20240327,125500,269426515,3645,3645,3645,3645,15
|
|
20240327,125400,269371840,3645,3645,3645,3645,412
|
|
20240327,125300,267870100,3645,3645,3645,3645,245
|
|
20240327,125200,266977075,3640,3640,3640,3640,256
|
|
20240327,125100,266045235,3645,3645,3645,3645,6
|
|
20240327,125000,266023365,3645,3645,3645,3645,7
|
|
20240327,124900,265997850,3645,3645,3645,3645,319
|
|
20240327,124800,264835095,3645,3645,3645,3645,0
|
|
20240327,124700,264835095,3645,3645,3645,3645,264
|
|
20240327,124600,263872815,3645,3645,3645,3645,0
|
|
20240327,124500,263872815,3645,3645,3645,3645,0
|
|
20240327,124400,263872815,3645,3645,3645,3645,257
|
|
20240327,124300,262936050,3645,3645,3645,3645,0
|
|
20240327,124200,262936050,3645,3645,3645,3645,327
|
|
20240327,124100,261744135,3645,3645,3645,3645,0
|
|
20240327,124000,261744135,3645,3645,3645,3645,0
|
|
20240327,123900,261744135,3645,3645,3645,3645,256
|
|
20240327,123800,260811015,3650,3650,3650,3650,7
|
|
20240327,123700,260785465,3650,3650,3650,3650,186
|
|
20240327,123600,260106565,3650,3650,3650,3650,38
|
|
20240327,123500,259967865,3650,3650,3650,3650,0
|
|
20240327,123400,259967865,3650,3645,3650,3645,307
|
|
20240327,123300,258848835,3645,3645,3645,3645,0
|
|
20240327,123200,258848835,3645,3645,3645,3645,452
|
|
20240327,123100,257201295,3650,3650,3650,3650,7
|
|
20240327,123000,257175745,3650,3650,3650,3650,0
|
|
20240327,122900,257175745,3650,3650,3650,3650,201
|
|
20240327,122800,256442095,3655,3655,3655,3655,6
|
|
20240327,122700,256420165,3655,3655,3655,3655,55
|
|
20240327,122600,256219140,3655,3655,3655,3655,0
|
|
20240327,122500,256219140,3655,3655,3655,3655,1
|
|
20240327,122400,256215485,3655,3650,3655,3650,262
|
|
20240327,122300,255259160,3650,3650,3650,3650,0
|
|
20240327,122200,255259160,3650,3650,3650,3650,256
|
|
20240327,122100,254324760,3650,3650,3650,3650,0
|
|
20240327,122000,254324760,3650,3650,3650,3650,0
|
|
20240327,121900,254324760,3650,3650,3650,3650,493
|
|
20240327,121800,252525310,3655,3655,3655,3655,5
|
|
20240327,121700,252507035,3650,3650,3650,3650,257
|
|
20240327,121600,251568985,3655,3655,3655,3655,0
|
|
20240327,121500,251568985,3655,3655,3655,3655,7
|
|
20240327,121400,251543400,3655,3655,3660,3655,507
|
|
20240327,121300,249689040,3655,3655,3655,3655,6
|
|
20240327,121200,249667110,3655,3655,3655,3655,7
|
|
20240327,121100,249641525,3655,3655,3655,3655,3
|
|
20240327,121000,249630560,3650,3650,3650,3650,30
|
|
20240327,120900,249521060,3650,3645,3650,3645,512
|
|
20240327,120800,247654810,3645,3645,3645,3645,0
|
|
20240327,120700,247654810,3645,3645,3645,3645,499
|
|
20240327,120600,245835955,3650,3650,3650,3650,0
|
|
20240327,120500,245835955,3650,3650,3650,3650,6
|
|
20240327,120400,245814055,3650,3650,3650,3650,7
|
|
20240327,120300,245788505,3655,3655,3655,3655,7
|
|
20240327,120200,245762920,3655,3655,3655,3655,6
|
|
20240327,120100,245740990,3660,3660,3660,3660,0
|
|
20240327,120000,245740990,3660,3650,3660,3650,207
|
|
20240327,115900,244983590,3650,3650,3650,3650,375
|
|
20240327,115800,243614840,3650,3650,3650,3650,0
|
|
20240327,115700,243614840,3650,3650,3650,3650,256
|
|
20240327,115600,242680440,3650,3650,3650,3650,100
|
|
20240327,115500,242315440,3655,3655,3655,3655,107
|
|
20240327,115400,241924355,3655,3650,3655,3650,30
|
|
20240327,115300,241814720,3650,3650,3650,3650,0
|
|
20240327,115200,241814720,3650,3650,3650,3650,494
|
|
20240327,115100,240011620,3650,3650,3650,3650,0
|
|
20240327,115000,240011620,3650,3650,3650,3650,0
|
|
20240327,114900,240011620,3650,3655,3655,3650,263
|
|
20240327,114800,239051635,3655,3655,3655,3655,7
|
|
20240327,114700,239026050,3655,3655,3655,3655,0
|
|
20240327,114600,239026050,3655,3655,3655,3655,233
|
|
20240327,114500,238174435,3655,3655,3655,3655,7
|
|
20240327,114400,238148850,3655,3655,3655,3655,24
|
|
20240327,114300,238061130,3655,3655,3655,3655,3
|
|
20240327,114200,238050165,3655,3655,3655,3655,1
|
|
20240327,114100,238046510,3650,3650,3650,3650,256
|
|
20240327,114000,237112110,3650,3650,3650,3650,0
|
|
20240327,113900,237112110,3650,3655,3655,3650,444
|
|
20240327,113800,235491480,3655,3655,3655,3655,7
|
|
20240327,113700,235465895,3655,3655,3655,3655,50
|
|
20240327,113600,235283145,3650,3655,3655,3650,263
|
|
20240327,113500,234323160,3655,3655,3655,3655,6
|
|
20240327,113400,234301230,3660,3655,3660,3655,3
|
|
20240327,113300,234290260,3650,3650,3650,3650,0
|
|
20240327,113200,234290260,3650,3650,3650,3650,143
|
|
20240327,113100,233768310,3650,3650,3650,3650,373
|
|
20240327,113000,232406860,3650,3650,3650,3650,0
|
|
20240327,112900,232406860,3650,3650,3650,3650,257
|
|
20240327,112800,231468810,3650,3650,3650,3650,0
|
|
20240327,112700,231468810,3650,3650,3650,3650,0
|
|
20240327,112600,231468810,3650,3655,3660,3650,808
|
|
20240327,112500,228512760,3650,3650,3650,3650,4
|
|
20240327,112400,228498160,3650,3655,3655,3650,260
|
|
20240327,112300,227549130,3655,3655,3655,3655,0
|
|
20240327,112200,227549130,3655,3655,3655,3655,7
|
|
20240327,112100,227523545,3660,3660,3660,3660,7
|
|
20240327,112000,227497925,3660,3655,3660,3655,506
|
|
20240327,111900,225647245,3655,3655,3655,3655,1
|
|
20240327,111800,225643590,3650,3650,3650,3650,1
|
|
20240327,111700,225639940,3660,3650,3660,3650,13
|
|
20240327,111600,225592460,3645,3645,3645,3645,498
|
|
20240327,111500,223777250,3645,3645,3645,3645,0
|
|
20240327,111400,223777250,3645,3650,3650,3645,264
|
|
20240327,111300,222814935,3650,3650,3650,3650,1
|
|
20240327,111200,222811285,3650,3650,3650,3650,6
|
|
20240327,111100,222789385,3655,3655,3655,3655,30
|
|
20240327,111000,222679735,3645,3650,3650,3640,6034
|
|
20240327,110900,200672400,3650,3655,3655,3650,507
|
|
20240327,110800,198821845,3650,3650,3650,3650,0
|
|
20240327,110700,198821845,3650,3650,3650,3650,0
|
|
20240327,110600,198821845,3650,3655,3655,3650,343
|
|
20240327,110500,197569860,3655,3655,3655,3655,56
|
|
20240327,110400,197365180,3650,3650,3650,3650,1287
|
|
20240327,110300,192667630,3655,3655,3655,3655,107
|
|
20240327,110200,192276545,3655,3655,3655,3655,7
|
|
20240327,110100,192250960,3660,3660,3660,3660,7
|
|
20240327,110000,192225340,3660,3655,3660,3655,208
|
|
20240327,105900,191464580,3655,3655,3655,3655,410
|
|
20240327,105800,189966030,3655,3655,3655,3655,1
|
|
20240327,105700,189962375,3655,3655,3655,3655,0
|
|
20240327,105600,189962375,3655,3655,3655,3655,256
|
|
20240327,105500,189026695,3655,3660,3660,3655,9
|
|
20240327,105400,188993765,3670,3670,3670,3670,1
|
|
20240327,105300,188990095,3650,3650,3650,3650,1
|
|
20240327,105200,188986445,3670,3655,3670,3655,108
|
|
20240327,105100,188590100,3650,3670,3670,3650,265
|
|
20240327,105000,187622685,3670,3670,3670,3650,5113
|
|
20240327,104900,168922750,3670,3670,3670,3670,334
|
|
20240327,104800,167696970,3670,3670,3670,3670,100
|
|
20240327,104700,167329970,3665,3665,3665,3665,0
|
|
20240327,104600,167329970,3665,3665,3665,3665,0
|
|
20240327,104500,167329970,3665,3665,3665,3665,0
|
|
20240327,104400,167329970,3665,3670,3670,3665,412
|
|
20240327,104300,165819985,3665,3665,3665,3665,55
|
|
20240327,104200,165618410,3665,3665,3665,3665,7
|
|
20240327,104100,165592755,3660,3665,3665,3660,264
|
|
20240327,104000,164626480,3665,3665,3665,3665,19
|
|
20240327,103900,164556845,3670,3670,3670,3670,100
|
|
20240327,103800,164189845,3665,3665,3665,3665,258
|
|
20240327,103700,163244275,3660,3660,3660,3660,257
|
|
20240327,103600,162303655,3655,3665,3665,3655,238
|
|
20240327,103500,161431695,3655,3655,3655,3655,276
|
|
20240327,103400,160422915,3665,3665,3665,3665,19
|
|
20240327,103300,160353280,3665,3665,3665,3665,1
|
|
20240327,103200,160349615,3665,3665,3665,3665,0
|
|
20240327,103100,160349615,3665,3665,3665,3665,257
|
|
20240327,103000,159407710,3665,3665,3665,3665,0
|
|
20240327,102900,159407710,3665,3665,3665,3665,205
|
|
20240327,102800,158656385,3675,3670,3675,3670,301
|
|
20240327,102700,157551495,3665,3665,3665,3665,0
|
|
20240327,102600,157551495,3665,3670,3670,3665,160
|
|
20240327,102500,156965020,3670,3670,3670,3670,1
|
|
20240327,102400,156961350,3675,3675,3675,3675,8
|
|
20240327,102300,156931950,3665,3660,3665,3650,4730
|
|
20240327,102200,139597790,3660,3660,3660,3660,1
|
|
20240327,102100,139594130,3650,3655,3655,3650,1495
|
|
20240327,102000,134136245,3660,3660,3660,3660,2690
|
|
20240327,101900,124290845,3660,3660,3660,3660,257
|
|
20240327,101800,123350225,3660,3660,3660,3660,0
|
|
20240327,101700,123350225,3660,3660,3660,3660,1
|
|
20240327,101600,123346565,3660,3660,3660,3660,281
|
|
20240327,101500,122318105,3660,3660,3665,3660,30
|
|
20240327,101400,122208165,3660,3665,3665,3660,1011
|
|
20240327,101300,118502855,3670,3670,3670,3670,62
|
|
20240327,101200,118275315,3670,3670,3670,3670,11
|
|
20240327,101100,118234945,3670,3670,3670,3670,163
|
|
20240327,101000,117636735,3670,3670,3670,3670,4
|
|
20240327,100900,117622055,3670,3670,3670,3670,1
|
|
20240327,100800,117618385,3680,3680,3680,3680,306
|
|
20240327,100700,116492305,3680,3670,3680,3670,11
|
|
20240327,100600,116451885,3670,3670,3670,3670,13
|
|
20240327,100500,116404175,3670,3690,3690,3670,36
|
|
20240327,100400,116271810,3700,3670,3700,3665,1547
|
|
20240327,100300,110575755,3665,3665,3665,3665,24
|
|
20240327,100200,110487795,3675,3675,3675,3665,49
|
|
20240327,100100,110308125,3670,3665,3670,3665,1046
|
|
20240327,100000,106471085,3665,3665,3665,3665,475
|
|
20240327,095900,104730210,3670,3670,3675,3670,384
|
|
20240327,095800,103320905,3675,3680,3680,3675,219
|
|
20240327,095700,102515995,3680,3685,3685,3680,781
|
|
20240327,095600,99641890,3685,3690,3690,3685,222
|
|
20240327,095500,98823150,3690,3690,3690,3690,1
|
|
20240327,095400,98819460,3695,3695,3695,3695,12
|
|
20240327,095300,98775120,3700,3700,3700,3700,6
|
|
20240327,095200,98752920,3700,3700,3700,3700,0
|
|
20240327,095100,98752920,3700,3700,3700,3695,37
|
|
20240327,095000,98616165,3705,3705,3705,3705,7
|
|
20240327,094900,98590230,3710,3710,3710,3710,6
|
|
20240327,094800,98567970,3710,3710,3710,3710,7
|
|
20240327,094700,98542000,3710,3710,3710,3710,0
|
|
20240327,094600,98542000,3710,3710,3710,3710,10
|
|
20240327,094500,98504900,3690,3690,3690,3690,0
|
|
20240327,094400,98504900,3690,3690,3690,3690,0
|
|
20240327,094300,98504900,3690,3710,3710,3690,2007
|
|
20240327,094200,91093025,3710,3710,3710,3710,0
|
|
20240327,094100,91093025,3710,3705,3710,3705,606
|
|
20240327,094000,88847675,3690,3705,3705,3690,187
|
|
20240327,093900,88156985,3710,3710,3710,3710,7
|
|
20240327,093800,88131015,3710,3710,3710,3710,0
|
|
20240327,093700,88131015,3710,3705,3710,3700,452
|
|
20240327,093600,86458540,3705,3710,3710,3705,108
|
|
20240327,093500,86057865,3710,3715,3715,3710,24
|
|
20240327,093400,85968790,3715,3705,3715,3700,154
|
|
20240327,093300,85398970,3710,3710,3710,3705,9535
|
|
20240327,093200,50024655,3715,3715,3715,3715,7
|
|
20240327,093100,49998650,3715,3715,3715,3715,7
|
|
20240327,093000,49972645,3715,3715,3715,3715,7
|
|
20240327,092900,49946640,3710,3715,3715,3710,1958
|
|
20240327,092800,42674925,3715,3715,3715,3715,0
|
|
20240327,092700,42674925,3715,3715,3715,3715,7
|
|
20240327,092600,42648920,3715,3715,3715,3715,11
|
|
20240327,092500,42608055,3715,3715,3715,3715,8
|
|
20240327,092400,42578335,3710,3715,3720,3710,557
|
|
20240327,092300,40507745,3720,3720,3720,3720,0
|
|
20240327,092200,40507745,3720,3720,3720,3720,6
|
|
20240327,092100,40485425,3720,3715,3720,3715,18
|
|
20240327,092000,40418550,3715,3715,3715,3715,0
|
|
20240327,091900,40418550,3715,3715,3715,3715,10
|
|
20240327,091800,40381400,3715,3715,3715,3715,500
|
|
20240327,091700,38523900,3720,3720,3720,3720,15
|
|
20240327,091600,38468100,3715,3720,3720,3715,979
|
|
20240327,091500,34827805,3720,3720,3720,3720,150
|
|
20240327,091400,34269805,3720,3730,3730,3720,224
|
|
20240327,091300,33436135,3730,3730,3730,3730,117
|
|
20240327,091200,32999725,3730,3730,3730,3730,17
|
|
20240327,091100,32936315,3735,3740,3740,3735,2845
|
|
20240327,091000,22309850,3740,3720,3740,3720,2432
|
|
20240327,090900,13229680,3715,3715,3715,3715,203
|
|
20240327,090800,12475535,3720,3715,3720,3715,18
|
|
20240327,090700,12408600,3710,3730,3735,3710,1525
|
|
20240327,090600,6727465,3730,3705,3735,3705,148
|
|
20240327,090500,6176015,3705,3705,3705,3705,7
|
|
20240327,090400,6150080,3705,3705,3705,3705,1
|
|
20240327,090300,6146375,3680,3705,3705,3680,7
|
|
20240327,090200,6120515,3705,3695,3705,3675,83
|
|
20240327,090100,5815330,3695,3680,3695,3680,761
|
|
20240327,090000,3013920,3680,3680,3680,3680,819
|