701 lines
32 KiB
CSV
701 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,203800,98881470,5200,5200,5200,5200,156
|
|
20240327,203700,98881470,5200,5200,5200,5200,0
|
|
20240327,203600,98881470,5200,5200,5200,5200,0
|
|
20240327,203500,98881470,5200,5200,5200,5200,0
|
|
20240327,203400,98881470,5200,5200,5200,5200,0
|
|
20240327,203300,98881470,5200,5200,5200,5200,0
|
|
20240327,203200,98881470,5200,5200,5200,5200,0
|
|
20240327,203100,98881470,5200,5200,5200,5200,0
|
|
20240327,203000,98881470,5200,5200,5200,5200,0
|
|
20240327,202900,98881470,5200,5200,5200,5200,0
|
|
20240327,202800,98881470,5200,5200,5200,5200,0
|
|
20240327,202700,98881470,5200,5200,5200,5200,0
|
|
20240327,202600,98881470,5200,5200,5200,5200,0
|
|
20240327,202500,98881470,5200,5200,5200,5200,0
|
|
20240327,202400,98881470,5200,5200,5200,5200,0
|
|
20240327,202300,98881470,5200,5200,5200,5200,0
|
|
20240327,202200,98881470,5200,5200,5200,5200,0
|
|
20240327,202100,98881470,5200,5200,5200,5200,0
|
|
20240327,202000,98881470,5200,5200,5200,5200,0
|
|
20240327,201900,98881470,5200,5200,5200,5200,0
|
|
20240327,201800,98881470,5200,5200,5200,5200,0
|
|
20240327,201700,98881470,5200,5200,5200,5200,0
|
|
20240327,201600,98881470,5200,5200,5200,5200,0
|
|
20240327,201500,98881470,5200,5200,5200,5200,0
|
|
20240327,201400,98881470,5200,5200,5200,5200,0
|
|
20240327,201300,98881470,5200,5200,5200,5200,0
|
|
20240327,201200,98881470,5200,5200,5200,5200,0
|
|
20240327,201100,98881470,5200,5200,5200,5200,0
|
|
20240327,201000,98881470,5200,5200,5200,5200,0
|
|
20240327,200900,98881470,5200,5200,5200,5200,0
|
|
20240327,200800,98881470,5200,5200,5200,5200,156
|
|
20240327,200700,98881470,5200,5200,5200,5200,0
|
|
20240327,200600,98881470,5200,5200,5200,5200,0
|
|
20240327,200500,98881470,5200,5200,5200,5200,0
|
|
20240327,200400,98881470,5200,5200,5200,5200,0
|
|
20240327,200300,98881470,5200,5200,5200,5200,0
|
|
20240327,200200,98881470,5200,5200,5200,5200,0
|
|
20240327,200100,98881470,5200,5200,5200,5200,0
|
|
20240327,200000,98881470,5200,5200,5200,5200,0
|
|
20240327,195900,98881470,5200,5200,5200,5200,0
|
|
20240327,195800,98881470,5200,5200,5200,5200,0
|
|
20240327,195700,98881470,5200,5200,5200,5200,0
|
|
20240327,195600,98881470,5200,5200,5200,5200,0
|
|
20240327,195500,98881470,5200,5200,5200,5200,0
|
|
20240327,195400,98881470,5200,5200,5200,5200,0
|
|
20240327,195300,98881470,5200,5200,5200,5200,0
|
|
20240327,195200,98881470,5200,5200,5200,5200,0
|
|
20240327,195100,98881470,5200,5200,5200,5200,0
|
|
20240327,195000,98881470,5200,5200,5200,5200,0
|
|
20240327,194900,98881470,5200,5200,5200,5200,0
|
|
20240327,194800,98881470,5200,5200,5200,5200,0
|
|
20240327,194700,98881470,5200,5200,5200,5200,0
|
|
20240327,194600,98881470,5200,5200,5200,5200,0
|
|
20240327,194500,98881470,5200,5200,5200,5200,0
|
|
20240327,194400,98881470,5200,5200,5200,5200,0
|
|
20240327,194300,98881470,5200,5200,5200,5200,0
|
|
20240327,194200,98881470,5200,5200,5200,5200,0
|
|
20240327,194100,98881470,5200,5200,5200,5200,0
|
|
20240327,194000,98881470,5200,5200,5200,5200,0
|
|
20240327,193900,98881470,5200,5200,5200,5200,0
|
|
20240327,193800,98881470,5200,5200,5200,5200,156
|
|
20240327,193700,98881470,5200,5200,5200,5200,0
|
|
20240327,193600,98881470,5200,5200,5200,5200,0
|
|
20240327,193500,98881470,5200,5200,5200,5200,0
|
|
20240327,193400,98881470,5200,5200,5200,5200,0
|
|
20240327,193300,98881470,5200,5200,5200,5200,0
|
|
20240327,193200,98881470,5200,5200,5200,5200,0
|
|
20240327,193100,98881470,5200,5200,5200,5200,0
|
|
20240327,193000,98881470,5200,5200,5200,5200,0
|
|
20240327,192900,98881470,5200,5200,5200,5200,0
|
|
20240327,192800,98881470,5200,5200,5200,5200,0
|
|
20240327,192700,98881470,5200,5200,5200,5200,0
|
|
20240327,192600,98881470,5200,5200,5200,5200,0
|
|
20240327,192500,98881470,5200,5200,5200,5200,0
|
|
20240327,192400,98881470,5200,5200,5200,5200,0
|
|
20240327,192300,98881470,5200,5200,5200,5200,0
|
|
20240327,192200,98881470,5200,5200,5200,5200,0
|
|
20240327,192100,98881470,5200,5200,5200,5200,0
|
|
20240327,192000,98881470,5200,5200,5200,5200,0
|
|
20240327,191900,98881470,5200,5200,5200,5200,0
|
|
20240327,191800,98881470,5200,5200,5200,5200,0
|
|
20240327,191700,98881470,5200,5200,5200,5200,0
|
|
20240327,191600,98881470,5200,5200,5200,5200,0
|
|
20240327,191500,98881470,5200,5200,5200,5200,0
|
|
20240327,191400,98881470,5200,5200,5200,5200,0
|
|
20240327,191300,98881470,5200,5200,5200,5200,0
|
|
20240327,191200,98881470,5200,5200,5200,5200,0
|
|
20240327,191100,98881470,5200,5200,5200,5200,0
|
|
20240327,191000,98881470,5200,5200,5200,5200,0
|
|
20240327,190900,98881470,5200,5200,5200,5200,0
|
|
20240327,190800,98881470,5200,5200,5200,5200,156
|
|
20240327,190700,98881470,5200,5200,5200,5200,0
|
|
20240327,190600,98881470,5200,5200,5200,5200,0
|
|
20240327,190500,98881470,5200,5200,5200,5200,0
|
|
20240327,190400,98881470,5200,5200,5200,5200,0
|
|
20240327,190300,98881470,5200,5200,5200,5200,0
|
|
20240327,190200,98881470,5200,5200,5200,5200,0
|
|
20240327,190100,98881470,5200,5200,5200,5200,0
|
|
20240327,190000,98881470,5200,5200,5200,5200,0
|
|
20240327,185900,98881470,5200,5200,5200,5200,0
|
|
20240327,185800,98881470,5200,5200,5200,5200,0
|
|
20240327,185700,98881470,5200,5200,5200,5200,0
|
|
20240327,185600,98881470,5200,5200,5200,5200,0
|
|
20240327,185500,98881470,5200,5200,5200,5200,0
|
|
20240327,185400,98881470,5200,5200,5200,5200,0
|
|
20240327,185300,98881470,5200,5200,5200,5200,0
|
|
20240327,185200,98881470,5200,5200,5200,5200,0
|
|
20240327,185100,98881470,5200,5200,5200,5200,0
|
|
20240327,185000,98881470,5200,5200,5200,5200,0
|
|
20240327,184900,98881470,5200,5200,5200,5200,0
|
|
20240327,184800,98881470,5200,5200,5200,5200,0
|
|
20240327,184700,98881470,5200,5200,5200,5200,0
|
|
20240327,184600,98881470,5200,5200,5200,5200,0
|
|
20240327,184500,98881470,5200,5200,5200,5200,0
|
|
20240327,184400,98881470,5200,5200,5200,5200,0
|
|
20240327,184300,98881470,5200,5200,5200,5200,0
|
|
20240327,184200,98881470,5200,5200,5200,5200,0
|
|
20240327,184100,98881470,5200,5200,5200,5200,0
|
|
20240327,184000,98881470,5200,5200,5200,5200,0
|
|
20240327,183900,98881470,5200,5200,5200,5200,0
|
|
20240327,183800,98881470,5200,5200,5200,5200,156
|
|
20240327,183700,98881470,5200,5200,5200,5200,0
|
|
20240327,183600,98881470,5200,5200,5200,5200,0
|
|
20240327,183500,98881470,5200,5200,5200,5200,0
|
|
20240327,183400,98881470,5200,5200,5200,5200,0
|
|
20240327,183300,98881470,5200,5200,5200,5200,0
|
|
20240327,183200,98881470,5200,5200,5200,5200,0
|
|
20240327,183100,98881470,5200,5200,5200,5200,0
|
|
20240327,183000,98881470,5200,5200,5200,5200,0
|
|
20240327,182900,98881470,5200,5200,5200,5200,0
|
|
20240327,182800,98881470,5200,5200,5200,5200,0
|
|
20240327,182700,98881470,5200,5200,5200,5200,0
|
|
20240327,182600,98881470,5200,5200,5200,5200,0
|
|
20240327,182500,98881470,5200,5200,5200,5200,0
|
|
20240327,182400,98881470,5200,5200,5200,5200,0
|
|
20240327,182300,98881470,5200,5200,5200,5200,0
|
|
20240327,182200,98881470,5200,5200,5200,5200,0
|
|
20240327,182100,98881470,5200,5200,5200,5200,0
|
|
20240327,182000,98881470,5200,5200,5200,5200,0
|
|
20240327,181900,98881470,5200,5200,5200,5200,0
|
|
20240327,181800,98881470,5200,5200,5200,5200,0
|
|
20240327,181700,98881470,5200,5200,5200,5200,0
|
|
20240327,181600,98881470,5200,5200,5200,5200,0
|
|
20240327,181500,98881470,5200,5200,5200,5200,0
|
|
20240327,181400,98881470,5200,5200,5200,5200,0
|
|
20240327,181300,98881470,5200,5200,5200,5200,0
|
|
20240327,181200,98881470,5200,5200,5200,5200,0
|
|
20240327,181100,98881470,5200,5200,5200,5200,0
|
|
20240327,181000,98881470,5200,5200,5200,5200,0
|
|
20240327,180900,98881470,5200,5200,5200,5200,0
|
|
20240327,180800,98881470,5200,5200,5200,5200,156
|
|
20240327,180700,98881470,5200,5200,5200,5200,0
|
|
20240327,180600,98881470,5200,5200,5200,5200,0
|
|
20240327,180500,98881470,5200,5200,5200,5200,0
|
|
20240327,180400,98881470,5200,5200,5200,5200,0
|
|
20240327,180300,98881470,5200,5200,5200,5200,0
|
|
20240327,180200,98881470,5200,5200,5200,5200,0
|
|
20240327,180100,98881470,5200,5200,5200,5200,0
|
|
20240327,180000,98881470,5200,5200,5200,5200,0
|
|
20240327,175900,98881470,5200,5200,5200,5200,0
|
|
20240327,175800,98881470,5200,5200,5200,5200,0
|
|
20240327,175700,98881470,5200,5200,5200,5200,0
|
|
20240327,175600,98881470,5200,5200,5200,5200,0
|
|
20240327,175500,98881470,5200,5200,5200,5200,0
|
|
20240327,175400,98881470,5200,5200,5200,5200,0
|
|
20240327,175300,98881470,5200,5200,5200,5200,0
|
|
20240327,175200,98881470,5200,5200,5200,5200,0
|
|
20240327,175100,98881470,5200,5200,5200,5200,0
|
|
20240327,175000,98881470,5200,5200,5200,5200,0
|
|
20240327,174900,98881470,5200,5200,5200,5200,0
|
|
20240327,174800,98881470,5200,5200,5200,5200,0
|
|
20240327,174700,98881470,5200,5200,5200,5200,0
|
|
20240327,174600,98881470,5200,5200,5200,5200,0
|
|
20240327,174500,98881470,5200,5200,5200,5200,0
|
|
20240327,174400,98881470,5200,5200,5200,5200,0
|
|
20240327,174300,98881470,5200,5200,5200,5200,0
|
|
20240327,174200,98881470,5200,5200,5200,5200,0
|
|
20240327,174100,98881470,5200,5200,5200,5200,0
|
|
20240327,174000,98881470,5200,5200,5200,5200,0
|
|
20240327,173900,98881470,5200,5200,5200,5200,0
|
|
20240327,173800,98881470,5200,5200,5200,5200,156
|
|
20240327,173700,98881470,5200,5200,5200,5200,0
|
|
20240327,173600,98881470,5200,5200,5200,5200,0
|
|
20240327,173500,98881470,5200,5200,5200,5200,0
|
|
20240327,173400,98881470,5200,5200,5200,5200,0
|
|
20240327,173300,98881470,5200,5200,5200,5200,0
|
|
20240327,173200,98881470,5200,5200,5200,5200,0
|
|
20240327,173100,98881470,5200,5200,5200,5200,0
|
|
20240327,173000,98881470,5200,5200,5200,5200,0
|
|
20240327,172900,98881470,5200,5200,5200,5200,0
|
|
20240327,172800,98881470,5200,5200,5200,5200,0
|
|
20240327,172700,98881470,5200,5200,5200,5200,0
|
|
20240327,172600,98881470,5200,5200,5200,5200,0
|
|
20240327,172500,98881470,5200,5200,5200,5200,0
|
|
20240327,172400,98881470,5200,5200,5200,5200,0
|
|
20240327,172300,98881470,5200,5200,5200,5200,0
|
|
20240327,172200,98881470,5200,5200,5200,5200,0
|
|
20240327,172100,98881470,5200,5200,5200,5200,0
|
|
20240327,172000,98881470,5200,5200,5200,5200,0
|
|
20240327,171900,98881470,5200,5200,5200,5200,0
|
|
20240327,171800,98881470,5200,5200,5200,5200,0
|
|
20240327,171700,98881470,5200,5200,5200,5200,0
|
|
20240327,171600,98881470,5200,5200,5200,5200,0
|
|
20240327,171500,98881470,5200,5200,5200,5200,0
|
|
20240327,171400,98881470,5200,5200,5200,5200,0
|
|
20240327,171300,98881470,5200,5200,5200,5200,0
|
|
20240327,171200,98881470,5200,5200,5200,5200,0
|
|
20240327,171100,98881470,5200,5200,5200,5200,0
|
|
20240327,171000,98881470,5200,5200,5200,5200,0
|
|
20240327,170900,98881470,5200,5200,5200,5200,0
|
|
20240327,170800,98881470,5200,5200,5200,5200,156
|
|
20240327,170700,98881470,5200,5200,5200,5200,0
|
|
20240327,170600,98881470,5200,5200,5200,5200,0
|
|
20240327,170500,98881470,5200,5200,5200,5200,0
|
|
20240327,170400,98881470,5200,5200,5200,5200,0
|
|
20240327,170300,98881470,5200,5200,5200,5200,0
|
|
20240327,170200,98881470,5200,5200,5200,5200,0
|
|
20240327,170100,98881470,5200,5200,5200,5200,0
|
|
20240327,170000,98881470,5200,5200,5200,5200,0
|
|
20240327,165900,98881470,5200,5200,5200,5200,0
|
|
20240327,165800,98881470,5200,5200,5200,5200,0
|
|
20240327,165700,98881470,5200,5200,5200,5200,0
|
|
20240327,165600,98881470,5200,5200,5200,5200,0
|
|
20240327,165500,98881470,5200,5200,5200,5200,0
|
|
20240327,165400,98881470,5200,5200,5200,5200,0
|
|
20240327,165300,98881470,5200,5200,5200,5200,0
|
|
20240327,165200,98881470,5200,5200,5200,5200,0
|
|
20240327,165100,98881470,5200,5200,5200,5200,0
|
|
20240327,165000,98881470,5200,5200,5200,5200,0
|
|
20240327,164900,98881470,5200,5200,5200,5200,0
|
|
20240327,164800,98881470,5200,5200,5200,5200,0
|
|
20240327,164700,98881470,5200,5200,5200,5200,0
|
|
20240327,164600,98881470,5200,5200,5200,5200,0
|
|
20240327,164500,98881470,5200,5200,5200,5200,0
|
|
20240327,164400,98881470,5200,5200,5200,5200,0
|
|
20240327,164300,98881470,5200,5200,5200,5200,0
|
|
20240327,164200,98881470,5200,5200,5200,5200,0
|
|
20240327,164100,98881470,5200,5200,5200,5200,0
|
|
20240327,164000,98881470,5200,5200,5200,5200,0
|
|
20240327,163900,98881470,5200,5200,5200,5200,0
|
|
20240327,163800,98881470,5200,5200,5200,5200,156
|
|
20240327,163700,98881470,5200,5200,5200,5200,0
|
|
20240327,163600,98881470,5200,5200,5200,5200,0
|
|
20240327,163500,98881470,5200,5200,5200,5200,0
|
|
20240327,163400,98881470,5200,5200,5200,5200,0
|
|
20240327,163300,98881470,5200,5200,5200,5200,0
|
|
20240327,163200,98881470,5200,5200,5200,5200,0
|
|
20240327,163100,98881470,5200,5200,5200,5200,0
|
|
20240327,163000,98881470,5200,5200,5200,5200,0
|
|
20240327,162900,98881470,5200,5200,5200,5200,0
|
|
20240327,162800,98881470,5200,5200,5200,5200,0
|
|
20240327,162700,98881470,5200,5200,5200,5200,0
|
|
20240327,162600,98881470,5200,5200,5200,5200,0
|
|
20240327,162500,98881470,5200,5200,5200,5200,0
|
|
20240327,162400,98881470,5200,5200,5200,5200,0
|
|
20240327,162300,98881470,5200,5200,5200,5200,0
|
|
20240327,162200,98881470,5200,5200,5200,5200,0
|
|
20240327,162100,98881470,5200,5200,5200,5200,0
|
|
20240327,162000,98881470,5200,5200,5200,5200,0
|
|
20240327,161900,98881470,5200,5200,5200,5200,0
|
|
20240327,161800,98881470,5200,5200,5200,5200,0
|
|
20240327,161700,98881470,5200,5200,5200,5200,0
|
|
20240327,161600,98881470,5200,5200,5200,5200,0
|
|
20240327,161500,98881470,5200,5200,5200,5200,0
|
|
20240327,161400,98881470,5200,5200,5200,5200,0
|
|
20240327,161300,98881470,5200,5200,5200,5200,0
|
|
20240327,161200,98881470,5200,5200,5200,5200,0
|
|
20240327,161100,98881470,5200,5200,5200,5200,0
|
|
20240327,161000,98881470,5200,5200,5200,5200,0
|
|
20240327,160900,98881470,5200,5200,5200,5200,0
|
|
20240327,160800,98881470,5200,5200,5200,5200,156
|
|
20240327,160700,98881470,5200,5200,5200,5200,0
|
|
20240327,160600,98881470,5200,5200,5200,5200,0
|
|
20240327,160500,98881470,5200,5200,5200,5200,0
|
|
20240327,160400,98881470,5200,5200,5200,5200,0
|
|
20240327,160300,98881470,5200,5200,5200,5200,0
|
|
20240327,160200,98881470,5200,5200,5200,5200,0
|
|
20240327,160100,98881470,5200,5200,5200,5200,0
|
|
20240327,160000,98881470,5200,5200,5200,5200,0
|
|
20240327,155900,98881470,5200,5200,5200,5200,0
|
|
20240327,155800,98881470,5200,5200,5200,5200,0
|
|
20240327,155700,98881470,5200,5200,5200,5200,0
|
|
20240327,155600,98881470,5200,5200,5200,5200,0
|
|
20240327,155500,98881470,5200,5200,5200,5200,0
|
|
20240327,155400,98881470,5200,5200,5200,5200,0
|
|
20240327,155300,98881470,5200,5200,5200,5200,0
|
|
20240327,155200,98881470,5200,5200,5200,5200,0
|
|
20240327,155100,98881470,5200,5200,5200,5200,0
|
|
20240327,155000,98881470,5200,5200,5200,5200,0
|
|
20240327,154900,98881470,5200,5200,5200,5200,0
|
|
20240327,154800,98881470,5200,5200,5200,5200,0
|
|
20240327,154700,98881470,5200,5200,5200,5200,0
|
|
20240327,154600,98881470,5200,5200,5200,5200,0
|
|
20240327,154500,98881470,5200,5200,5200,5200,0
|
|
20240327,154400,98881470,5200,5200,5200,5200,0
|
|
20240327,154300,98881470,5200,5200,5200,5200,0
|
|
20240327,154200,98881470,5200,5200,5200,5200,0
|
|
20240327,154100,98881470,5200,5200,5200,5200,0
|
|
20240327,154000,98881470,5200,5200,5200,5200,0
|
|
20240327,153900,98881470,5200,5200,5200,5200,0
|
|
20240327,153800,98881470,5200,5200,5200,5200,156
|
|
20240327,153700,98881470,5200,5200,5200,5200,0
|
|
20240327,153600,98881470,5200,5200,5200,5200,0
|
|
20240327,153500,98881470,5200,5200,5200,5200,0
|
|
20240327,153400,98881470,5200,5200,5200,5200,0
|
|
20240327,153300,98881470,5200,5200,5200,5200,0
|
|
20240327,153200,98881470,5200,5200,5200,5200,0
|
|
20240327,153100,98881470,5200,5200,5200,5200,0
|
|
20240327,153000,98881470,5200,5200,5200,5200,156
|
|
20240327,152900,98070270,5220,5220,5220,5220,0
|
|
20240327,152800,98070270,5220,5220,5220,5220,0
|
|
20240327,152700,98070270,5220,5220,5220,5220,0
|
|
20240327,152600,98070270,5220,5220,5220,5220,0
|
|
20240327,152500,98070270,5220,5220,5220,5220,0
|
|
20240327,152400,98070270,5220,5220,5220,5220,0
|
|
20240327,152300,98070270,5220,5220,5220,5220,0
|
|
20240327,152200,98070270,5220,5220,5220,5220,0
|
|
20240327,152100,98070270,5220,5220,5220,5220,0
|
|
20240327,152000,98070270,5220,5220,5220,5220,0
|
|
20240327,151900,98070270,5220,5220,5220,5220,0
|
|
20240327,151800,98070270,5220,5220,5220,5220,0
|
|
20240327,151700,98070270,5220,5220,5220,5220,0
|
|
20240327,151600,98070270,5220,5190,5220,5190,142
|
|
20240327,151500,97332420,5190,5220,5220,5190,4
|
|
20240327,151400,97311570,5190,5200,5220,5190,878
|
|
20240327,151300,92754610,5190,5200,5200,5190,553
|
|
20240327,151200,89879060,5220,5220,5220,5220,10
|
|
20240327,151100,89826860,5200,5200,5200,5200,0
|
|
20240327,151000,89826860,5200,5200,5200,5200,46
|
|
20240327,150900,89587660,5220,5220,5220,5220,0
|
|
20240327,150800,89587660,5220,5220,5220,5220,0
|
|
20240327,150700,89587660,5220,5220,5220,5220,153
|
|
20240327,150600,88789000,5200,5200,5200,5200,0
|
|
20240327,150500,88789000,5200,5200,5200,5200,0
|
|
20240327,150400,88789000,5200,5200,5200,5200,0
|
|
20240327,150300,88789000,5200,5210,5210,5200,422
|
|
20240327,150200,86591010,5220,5220,5220,5220,0
|
|
20240327,150100,86591010,5220,5220,5220,5220,194
|
|
20240327,150000,85578330,5220,5220,5220,5220,0
|
|
20240327,145900,85578330,5220,5220,5220,5220,0
|
|
20240327,145800,85578330,5220,5220,5220,5220,1
|
|
20240327,145700,85573110,5200,5200,5200,5200,0
|
|
20240327,145600,85573110,5200,5200,5200,5200,405
|
|
20240327,145500,83467110,5200,5200,5200,5200,0
|
|
20240327,145400,83467110,5200,5200,5200,5200,0
|
|
20240327,145300,83467110,5200,5200,5200,5200,0
|
|
20240327,145200,83467110,5200,5200,5200,5200,0
|
|
20240327,145100,83467110,5200,5200,5200,5200,0
|
|
20240327,145000,83467110,5200,5200,5200,5200,0
|
|
20240327,144900,83467110,5200,5200,5200,5200,0
|
|
20240327,144800,83467110,5200,5200,5200,5200,0
|
|
20240327,144700,83467110,5200,5200,5200,5200,100
|
|
20240327,144600,82947110,5230,5230,5230,5230,0
|
|
20240327,144500,82947110,5230,5200,5230,5200,301
|
|
20240327,144400,81381880,5200,5200,5200,5200,0
|
|
20240327,144300,81381880,5200,5200,5200,5200,278
|
|
20240327,144200,79936280,5200,5200,5200,5200,0
|
|
20240327,144100,79936280,5200,5200,5200,5200,0
|
|
20240327,144000,79936280,5200,5200,5200,5200,0
|
|
20240327,143900,79936280,5200,5200,5200,5200,0
|
|
20240327,143800,79936280,5200,5200,5200,5200,0
|
|
20240327,143700,79936280,5200,5200,5200,5200,0
|
|
20240327,143600,79936280,5200,5210,5210,5200,207
|
|
20240327,143500,78859500,5230,5230,5230,5230,0
|
|
20240327,143400,78859500,5230,5230,5230,5230,0
|
|
20240327,143300,78859500,5230,5230,5230,5230,0
|
|
20240327,143200,78859500,5230,5230,5230,5230,100
|
|
20240327,143100,78336500,5230,5230,5230,5230,1
|
|
20240327,143000,78331270,5230,5230,5230,5230,0
|
|
20240327,142900,78331270,5230,5230,5230,5230,0
|
|
20240327,142800,78331270,5230,5230,5230,5230,0
|
|
20240327,142700,78331270,5230,5230,5230,5230,0
|
|
20240327,142600,78331270,5230,5230,5230,5230,0
|
|
20240327,142500,78331270,5230,5230,5230,5230,0
|
|
20240327,142400,78331270,5230,5230,5230,5230,0
|
|
20240327,142300,78331270,5230,5230,5230,5230,0
|
|
20240327,142200,78331270,5230,5230,5230,5230,0
|
|
20240327,142100,78331270,5230,5230,5230,5230,3
|
|
20240327,142000,78315580,5210,5210,5210,5210,240
|
|
20240327,141900,77065180,5230,5230,5230,5230,0
|
|
20240327,141800,77065180,5230,5230,5230,5230,0
|
|
20240327,141700,77065180,5230,5230,5230,5230,0
|
|
20240327,141600,77065180,5230,5230,5230,5230,0
|
|
20240327,141500,77065180,5230,5230,5230,5230,0
|
|
20240327,141400,77065180,5230,5230,5230,5230,0
|
|
20240327,141300,77065180,5230,5230,5230,5230,0
|
|
20240327,141200,77065180,5230,5230,5230,5230,242
|
|
20240327,141100,75799520,5230,5230,5230,5230,0
|
|
20240327,141000,75799520,5230,5230,5230,5230,0
|
|
20240327,140900,75799520,5230,5230,5230,5230,0
|
|
20240327,140800,75799520,5230,5230,5230,5230,0
|
|
20240327,140700,75799520,5230,5230,5230,5230,0
|
|
20240327,140600,75799520,5230,5230,5230,5230,0
|
|
20240327,140500,75799520,5230,5230,5230,5230,0
|
|
20240327,140400,75799520,5230,5230,5230,5230,0
|
|
20240327,140300,75799520,5230,5230,5230,5230,0
|
|
20240327,140200,75799520,5230,5230,5230,5230,0
|
|
20240327,140100,75799520,5230,5230,5230,5230,0
|
|
20240327,140000,75799520,5230,5230,5230,5230,0
|
|
20240327,135900,75799520,5230,5230,5230,5230,0
|
|
20240327,135800,75799520,5230,5230,5230,5230,0
|
|
20240327,135700,75799520,5230,5230,5230,5230,0
|
|
20240327,135600,75799520,5230,5230,5230,5230,0
|
|
20240327,135500,75799520,5230,5230,5230,5230,0
|
|
20240327,135400,75799520,5230,5230,5230,5230,0
|
|
20240327,135300,75799520,5230,5230,5230,5230,2
|
|
20240327,135200,75789060,5230,5230,5230,5230,1
|
|
20240327,135100,75783830,5230,5230,5230,5230,3
|
|
20240327,135000,75768140,5220,5220,5220,5220,0
|
|
20240327,134900,75768140,5220,5220,5220,5220,2
|
|
20240327,134800,75757700,5230,5230,5230,5230,0
|
|
20240327,134700,75757700,5230,5230,5230,5230,0
|
|
20240327,134600,75757700,5230,5230,5230,5230,0
|
|
20240327,134500,75757700,5230,5230,5230,5230,0
|
|
20240327,134400,75757700,5230,5230,5230,5230,2
|
|
20240327,134300,75747240,5210,5210,5210,5210,0
|
|
20240327,134200,75747240,5210,5210,5210,5210,0
|
|
20240327,134100,75747240,5210,5210,5210,5210,0
|
|
20240327,134000,75747240,5210,5210,5210,5210,200
|
|
20240327,133900,74705240,5230,5230,5230,5230,1
|
|
20240327,133800,74700010,5230,5230,5230,5230,0
|
|
20240327,133700,74700010,5230,5230,5230,5230,0
|
|
20240327,133600,74700010,5230,5230,5230,5230,0
|
|
20240327,133500,74700010,5230,5230,5230,5230,0
|
|
20240327,133400,74700010,5230,5230,5230,5230,0
|
|
20240327,133300,74700010,5230,5230,5230,5230,0
|
|
20240327,133200,74700010,5230,5230,5230,5230,0
|
|
20240327,133100,74700010,5230,5230,5230,5230,0
|
|
20240327,133000,74700010,5230,5230,5230,5230,0
|
|
20240327,132900,74700010,5230,5230,5230,5230,0
|
|
20240327,132800,74700010,5230,5230,5230,5230,3
|
|
20240327,132700,74684320,5230,5230,5230,5230,2
|
|
20240327,132600,74673860,5230,5230,5230,5230,0
|
|
20240327,132500,74673860,5230,5230,5230,5230,0
|
|
20240327,132400,74673860,5230,5230,5230,5230,1
|
|
20240327,132300,74668630,5230,5230,5230,5230,0
|
|
20240327,132200,74668630,5230,5230,5230,5230,1
|
|
20240327,132100,74663400,5200,5200,5200,5200,0
|
|
20240327,132000,74663400,5200,5200,5200,5200,0
|
|
20240327,131900,74663400,5200,5200,5200,5200,0
|
|
20240327,131800,74663400,5200,5200,5200,5200,0
|
|
20240327,131700,74663400,5200,5200,5200,5200,0
|
|
20240327,131600,74663400,5200,5200,5200,5200,500
|
|
20240327,131500,72063400,5210,5210,5210,5210,0
|
|
20240327,131400,72063400,5210,5210,5210,5210,0
|
|
20240327,131300,72063400,5210,5210,5210,5210,0
|
|
20240327,131200,72063400,5210,5210,5210,5210,68
|
|
20240327,131100,71709120,5210,5210,5210,5210,5
|
|
20240327,131000,71683070,5230,5230,5230,5230,0
|
|
20240327,130900,71683070,5230,5230,5230,5230,55
|
|
20240327,130800,71395420,5230,5230,5230,5230,0
|
|
20240327,130700,71395420,5230,5230,5230,5230,0
|
|
20240327,130600,71395420,5230,5230,5230,5230,0
|
|
20240327,130500,71395420,5230,5230,5230,5230,3
|
|
20240327,130400,71379730,5210,5210,5210,5210,1
|
|
20240327,130300,71374520,5230,5230,5230,5230,0
|
|
20240327,130200,71374520,5230,5230,5230,5230,0
|
|
20240327,130100,71374520,5230,5230,5230,5230,12
|
|
20240327,130000,71311760,5230,5230,5230,5230,0
|
|
20240327,125900,71311760,5230,5230,5230,5230,0
|
|
20240327,125800,71311760,5230,5230,5230,5230,0
|
|
20240327,125700,71311760,5230,5230,5230,5230,0
|
|
20240327,125600,71311760,5230,5230,5230,5230,0
|
|
20240327,125500,71311760,5230,5230,5230,5230,0
|
|
20240327,125400,71311760,5230,5230,5230,5230,5
|
|
20240327,125300,71285610,5210,5210,5210,5210,5
|
|
20240327,125200,71259560,5230,5230,5230,5230,1
|
|
20240327,125100,71254330,5210,5210,5210,5210,0
|
|
20240327,125000,71254330,5210,5210,5210,5210,1
|
|
20240327,124900,71249120,5210,5220,5220,5210,1093
|
|
20240327,124800,65553810,5220,5220,5220,5220,0
|
|
20240327,124700,65553810,5220,5220,5220,5220,0
|
|
20240327,124600,65553810,5220,5220,5220,5220,0
|
|
20240327,124500,65553810,5220,5220,5220,5220,0
|
|
20240327,124400,65553810,5220,5220,5220,5220,20
|
|
20240327,124300,65449410,5220,5220,5220,5220,0
|
|
20240327,124200,65449410,5220,5220,5220,5220,0
|
|
20240327,124100,65449410,5220,5220,5220,5220,0
|
|
20240327,124000,65449410,5220,5220,5220,5220,0
|
|
20240327,123900,65449410,5220,5220,5220,5220,398
|
|
20240327,123800,63371850,5230,5230,5230,5230,0
|
|
20240327,123700,63371850,5230,5230,5230,5230,0
|
|
20240327,123600,63371850,5230,5230,5230,5230,0
|
|
20240327,123500,63371850,5230,5230,5230,5230,50
|
|
20240327,123400,63110350,5230,5230,5230,5230,0
|
|
20240327,123300,63110350,5230,5230,5230,5230,0
|
|
20240327,123200,63110350,5230,5230,5230,5230,100
|
|
20240327,123100,62587350,5220,5220,5220,5220,78
|
|
20240327,123000,62180190,5230,5230,5230,5230,5
|
|
20240327,122900,62154040,5230,5230,5230,5230,0
|
|
20240327,122800,62154040,5230,5230,5230,5230,0
|
|
20240327,122700,62154040,5230,5230,5230,5230,0
|
|
20240327,122600,62154040,5230,5230,5230,5230,0
|
|
20240327,122500,62154040,5230,5230,5230,5230,0
|
|
20240327,122400,62154040,5230,5230,5230,5230,0
|
|
20240327,122300,62154040,5230,5230,5230,5230,2
|
|
20240327,122200,62143580,5210,5210,5210,5210,0
|
|
20240327,122100,62143580,5210,5210,5210,5210,90
|
|
20240327,122000,61674680,5210,5220,5220,5210,240
|
|
20240327,121900,60424080,5230,5230,5230,5230,0
|
|
20240327,121800,60424080,5230,5230,5230,5230,15
|
|
20240327,121700,60345630,5230,5230,5230,5230,3
|
|
20240327,121600,60329940,5220,5220,5220,5220,0
|
|
20240327,121500,60329940,5220,5220,5220,5220,147
|
|
20240327,121400,59562600,5230,5230,5230,5230,1
|
|
20240327,121300,59557370,5230,5230,5230,5230,0
|
|
20240327,121200,59557370,5230,5230,5230,5230,0
|
|
20240327,121100,59557370,5230,5230,5230,5230,0
|
|
20240327,121000,59557370,5230,5230,5230,5230,0
|
|
20240327,120900,59557370,5230,5230,5230,5230,0
|
|
20240327,120800,59557370,5230,5230,5230,5230,0
|
|
20240327,120700,59557370,5230,5230,5230,5230,0
|
|
20240327,120600,59557370,5230,5230,5230,5230,0
|
|
20240327,120500,59557370,5230,5230,5230,5230,0
|
|
20240327,120400,59557370,5230,5230,5230,5230,210
|
|
20240327,120300,58459070,5230,5230,5230,5230,0
|
|
20240327,120200,58459070,5230,5230,5230,5230,0
|
|
20240327,120100,58459070,5230,5230,5230,5230,30
|
|
20240327,120000,58302170,5220,5220,5220,5220,0
|
|
20240327,115900,58302170,5220,5220,5220,5220,0
|
|
20240327,115800,58302170,5220,5220,5220,5220,10
|
|
20240327,115700,58249970,5230,5230,5230,5230,1
|
|
20240327,115600,58244740,5230,5230,5230,5230,10
|
|
20240327,115500,58192440,5230,5230,5230,5230,0
|
|
20240327,115400,58192440,5230,5230,5230,5230,0
|
|
20240327,115300,58192440,5230,5230,5230,5230,0
|
|
20240327,115200,58192440,5230,5230,5230,5230,0
|
|
20240327,115100,58192440,5230,5230,5230,5230,0
|
|
20240327,115000,58192440,5230,5230,5230,5230,0
|
|
20240327,114900,58192440,5230,5230,5230,5230,0
|
|
20240327,114800,58192440,5230,5230,5230,5230,50
|
|
20240327,114700,57930940,5230,5230,5230,5230,0
|
|
20240327,114600,57930940,5230,5230,5230,5230,0
|
|
20240327,114500,57930940,5230,5230,5230,5230,0
|
|
20240327,114400,57930940,5230,5230,5230,5230,0
|
|
20240327,114300,57930940,5230,5230,5230,5230,0
|
|
20240327,114200,57930940,5230,5230,5230,5230,0
|
|
20240327,114100,57930940,5230,5230,5230,5230,0
|
|
20240327,114000,57930940,5230,5230,5230,5230,10
|
|
20240327,113900,57878640,5220,5220,5220,5220,0
|
|
20240327,113800,57878640,5220,5220,5220,5220,1
|
|
20240327,113700,57873420,5220,5220,5220,5220,0
|
|
20240327,113600,57873420,5220,5220,5220,5220,300
|
|
20240327,113500,56307420,5230,5230,5230,5230,0
|
|
20240327,113400,56307420,5230,5230,5230,5230,10
|
|
20240327,113300,56255120,5230,5230,5230,5230,0
|
|
20240327,113200,56255120,5230,5230,5230,5230,2
|
|
20240327,113100,56244660,5220,5230,5230,5220,595
|
|
20240327,113000,53138750,5240,5240,5240,5240,0
|
|
20240327,112900,53138750,5240,5240,5240,5240,0
|
|
20240327,112800,53138750,5240,5240,5240,5240,0
|
|
20240327,112700,53138750,5240,5240,5240,5240,0
|
|
20240327,112600,53138750,5240,5240,5240,5240,0
|
|
20240327,112500,53138750,5240,5240,5240,5240,0
|
|
20240327,112400,53138750,5240,5240,5240,5240,0
|
|
20240327,112300,53138750,5240,5240,5240,5240,0
|
|
20240327,112200,53138750,5240,5240,5240,5240,0
|
|
20240327,112100,53138750,5240,5240,5240,5240,19
|
|
20240327,112000,53039190,5240,5240,5240,5240,0
|
|
20240327,111900,53039190,5240,5240,5240,5240,0
|
|
20240327,111800,53039190,5240,5240,5240,5240,0
|
|
20240327,111700,53039190,5240,5240,5240,5240,0
|
|
20240327,111600,53039190,5240,5240,5240,5240,0
|
|
20240327,111500,53039190,5240,5240,5240,5240,0
|
|
20240327,111400,53039190,5240,5220,5240,5220,40
|
|
20240327,111300,52830330,5250,5250,5250,5250,0
|
|
20240327,111200,52830330,5250,5250,5250,5250,0
|
|
20240327,111100,52830330,5250,5250,5250,5250,0
|
|
20240327,111000,52830330,5250,5250,5250,5250,0
|
|
20240327,110900,52830330,5250,5250,5250,5250,0
|
|
20240327,110800,52830330,5250,5250,5250,5250,2
|
|
20240327,110700,52819830,5230,5230,5230,5230,0
|
|
20240327,110600,52819830,5230,5230,5230,5230,400
|
|
20240327,110500,50727830,5250,5250,5250,5250,0
|
|
20240327,110400,50727830,5250,5240,5250,5240,22
|
|
20240327,110300,50612530,5230,5230,5230,5230,0
|
|
20240327,110200,50612530,5230,5230,5230,5230,0
|
|
20240327,110100,50612530,5230,5230,5230,5230,0
|
|
20240327,110000,50612530,5230,5230,5230,5230,0
|
|
20240327,105900,50612530,5230,5230,5230,5230,1
|
|
20240327,105800,50607300,5240,5240,5240,5240,0
|
|
20240327,105700,50607300,5240,5240,5240,5240,0
|
|
20240327,105600,50607300,5240,5240,5240,5240,0
|
|
20240327,105500,50607300,5240,5240,5240,5240,0
|
|
20240327,105400,50607300,5240,5240,5240,5240,3
|
|
20240327,105300,50591580,5230,5230,5230,5230,500
|
|
20240327,105200,47976580,5240,5240,5240,5240,0
|
|
20240327,105100,47976580,5240,5240,5240,5240,0
|
|
20240327,105000,47976580,5240,5230,5240,5230,112
|
|
20240327,104900,47390700,5240,5240,5240,5240,0
|
|
20240327,104800,47390700,5240,5240,5240,5240,0
|
|
20240327,104700,47390700,5240,5240,5240,5240,0
|
|
20240327,104600,47390700,5240,5240,5240,5240,0
|
|
20240327,104500,47390700,5240,5240,5240,5240,0
|
|
20240327,104400,47390700,5240,5240,5240,5240,1
|
|
20240327,104300,47385460,5240,5240,5240,5240,0
|
|
20240327,104200,47385460,5240,5240,5240,5240,0
|
|
20240327,104100,47385460,5240,5240,5240,5240,4
|
|
20240327,104000,47364500,5220,5220,5220,5220,0
|
|
20240327,103900,47364500,5220,5240,5240,5220,401
|
|
20240327,103800,45271260,5240,5240,5240,5240,379
|
|
20240327,103700,43285300,5260,5260,5260,5260,0
|
|
20240327,103600,43285300,5260,5260,5260,5260,0
|
|
20240327,103500,43285300,5260,5260,5260,5260,0
|
|
20240327,103400,43285300,5260,5260,5260,5260,0
|
|
20240327,103300,43285300,5260,5260,5260,5260,0
|
|
20240327,103200,43285300,5260,5260,5260,5260,0
|
|
20240327,103100,43285300,5260,5260,5260,5260,100
|
|
20240327,103000,42759300,5260,5260,5260,5260,0
|
|
20240327,102900,42759300,5260,5260,5260,5260,3
|
|
20240327,102800,42743520,5240,5240,5240,5240,0
|
|
20240327,102700,42743520,5240,5240,5240,5240,37
|
|
20240327,102600,42549640,5250,5250,5250,5250,0
|
|
20240327,102500,42549640,5250,5250,5250,5250,0
|
|
20240327,102400,42549640,5250,5250,5250,5250,10
|
|
20240327,102300,42497140,5250,5250,5250,5250,0
|
|
20240327,102200,42497140,5250,5250,5250,5250,0
|
|
20240327,102100,42497140,5250,5250,5250,5250,0
|
|
20240327,102000,42497140,5250,5250,5250,5250,1
|
|
20240327,101900,42491890,5260,5260,5260,5260,0
|
|
20240327,101800,42491890,5260,5260,5260,5260,0
|
|
20240327,101700,42491890,5260,5260,5260,5260,0
|
|
20240327,101600,42491890,5260,5240,5260,5240,98
|
|
20240327,101500,41978310,5240,5240,5240,5240,0
|
|
20240327,101400,41978310,5240,5240,5240,5240,0
|
|
20240327,101300,41978310,5240,5240,5240,5240,0
|
|
20240327,101200,41978310,5240,5240,5240,5240,0
|
|
20240327,101100,41978310,5240,5240,5240,5240,15
|
|
20240327,101000,41899710,5240,5240,5240,5240,0
|
|
20240327,100900,41899710,5240,5240,5240,5240,0
|
|
20240327,100800,41899710,5240,5240,5240,5240,0
|
|
20240327,100700,41899710,5240,5240,5240,5240,0
|
|
20240327,100600,41899710,5240,5240,5240,5240,0
|
|
20240327,100500,41899710,5240,5250,5250,5240,2
|
|
20240327,100400,41889220,5260,5260,5260,5260,1
|
|
20240327,100300,41883960,5250,5250,5250,5250,0
|
|
20240327,100200,41883960,5250,5250,5250,5250,96
|
|
20240327,100100,41379960,5260,5260,5260,5260,0
|
|
20240327,100000,41379960,5260,5260,5260,5260,0
|
|
20240327,095900,41379960,5260,5260,5260,5260,0
|
|
20240327,095800,41379960,5260,5260,5260,5260,2
|
|
20240327,095700,41369440,5260,5230,5260,5230,761
|
|
20240327,095600,37366850,5230,5260,5260,5230,105
|
|
20240327,095500,36814850,5260,5260,5260,5260,0
|
|
20240327,095400,36814850,5260,5250,5260,5250,139
|
|
20240327,095300,36085000,5250,5250,5250,5230,259
|
|
20240327,095200,34730390,5260,5260,5260,5260,0
|
|
20240327,095100,34730390,5260,5260,5260,5260,0
|
|
20240327,095000,34730390,5260,5260,5260,5260,0
|
|
20240327,094900,34730390,5260,5260,5260,5260,0
|
|
20240327,094800,34730390,5260,5260,5260,5260,0
|
|
20240327,094700,34730390,5260,5260,5260,5260,0
|
|
20240327,094600,34730390,5260,5260,5260,5260,0
|
|
20240327,094500,34730390,5260,5230,5260,5230,43
|
|
20240327,094400,34505340,5220,5220,5220,5220,0
|
|
20240327,094300,34505340,5220,5220,5220,5220,352
|
|
20240327,094200,32667900,5220,5220,5220,5220,0
|
|
20240327,094100,32667900,5220,5200,5220,5200,109
|
|
20240327,094000,32101060,5220,5220,5220,5220,3
|
|
20240327,093900,32085400,5230,5230,5230,5230,0
|
|
20240327,093800,32085400,5230,5230,5230,5230,1
|
|
20240327,093700,32080170,5200,5200,5200,5200,32
|
|
20240327,093600,31913770,5220,5220,5220,5220,1
|
|
20240327,093500,31908550,5230,5230,5230,5230,0
|
|
20240327,093400,31908550,5230,5260,5260,5200,505
|
|
20240327,093300,29281490,5210,5210,5210,5210,0
|
|
20240327,093200,29281490,5210,5250,5250,5210,167
|
|
20240327,093100,28409420,5260,5260,5260,5260,2
|
|
20240327,093000,28398900,5260,5260,5260,5260,0
|
|
20240327,092900,28398900,5260,5260,5260,5260,0
|
|
20240327,092800,28398900,5260,5260,5260,5260,0
|
|
20240327,092700,28398900,5260,5260,5260,5260,0
|
|
20240327,092600,28398900,5260,5210,5260,5210,40
|
|
20240327,092500,28189710,5260,5260,5260,5200,208
|
|
20240327,092400,27105160,5260,5220,5260,5220,6
|
|
20240327,092300,27073800,5270,5240,5270,5210,501
|
|
20240327,092200,24457180,5270,5270,5270,5270,0
|
|
20240327,092100,24457180,5270,5270,5270,5270,0
|
|
20240327,092000,24457180,5270,5270,5270,5270,4
|
|
20240327,091900,24436100,5270,5220,5270,5220,2851
|
|
20240327,091800,9553630,5220,5220,5220,5220,2
|
|
20240327,091700,9543190,5240,5240,5240,5240,2
|
|
20240327,091600,9532710,5240,5240,5240,5240,160
|
|
20240327,091500,8694310,5240,5240,5240,5230,391
|
|
20240327,091400,6648370,5240,5240,5240,5240,0
|
|
20240327,091300,6648370,5240,5240,5240,5240,96
|
|
20240327,091200,6145330,5280,5280,5280,5280,0
|
|
20240327,091100,6145330,5280,5280,5280,5280,2
|
|
20240327,091000,6134770,5280,5280,5280,5280,0
|
|
20240327,090900,6134770,5280,5280,5280,5280,0
|
|
20240327,090800,6134770,5280,5280,5280,5280,3
|
|
20240327,090700,6118930,5260,5230,5260,5230,33
|
|
20240327,090600,5945410,5260,5260,5260,5260,2
|
|
20240327,090500,5934890,5230,5260,5260,5230,7
|
|
20240327,090400,5898250,5260,5260,5260,5260,2
|
|
20240327,090300,5887730,5260,5240,5260,5230,1010
|
|
20240327,090200,599580,5260,5260,5260,5260,4
|
|
20240327,090100,578540,5230,5260,5260,5230,102
|
|
20240327,090000,42080,5260,5260,5260,5260,8
|