584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,184100,1443763760,5050,5050,5050,5050,13219
|
|
20240327,184000,1443763760,5050,5050,5050,5050,0
|
|
20240327,183900,1443763760,5050,5050,5050,5050,0
|
|
20240327,183800,1443763760,5050,5050,5050,5050,0
|
|
20240327,183700,1443763760,5050,5050,5050,5050,0
|
|
20240327,183600,1443763760,5050,5050,5050,5050,0
|
|
20240327,183500,1443763760,5050,5050,5050,5050,0
|
|
20240327,183400,1443763760,5050,5050,5050,5050,0
|
|
20240327,183300,1443763760,5050,5050,5050,5050,0
|
|
20240327,183200,1443763760,5050,5050,5050,5050,0
|
|
20240327,183100,1443763760,5050,5050,5050,5050,0
|
|
20240327,183000,1443763760,5050,5050,5050,5050,0
|
|
20240327,182900,1443763760,5050,5050,5050,5050,0
|
|
20240327,182800,1443763760,5050,5050,5050,5050,0
|
|
20240327,182700,1443763760,5050,5050,5050,5050,0
|
|
20240327,182600,1443763760,5050,5050,5050,5050,0
|
|
20240327,182500,1443763760,5050,5050,5050,5050,0
|
|
20240327,182400,1443763760,5050,5050,5050,5050,0
|
|
20240327,182300,1443763760,5050,5050,5050,5050,0
|
|
20240327,182200,1443763760,5050,5050,5050,5050,0
|
|
20240327,182100,1443763760,5050,5050,5050,5050,0
|
|
20240327,182000,1443763760,5050,5050,5050,5050,0
|
|
20240327,181900,1443763760,5050,5050,5050,5050,0
|
|
20240327,181800,1443763760,5050,5050,5050,5050,0
|
|
20240327,181700,1443763760,5050,5050,5050,5050,0
|
|
20240327,181600,1443763760,5050,5050,5050,5050,0
|
|
20240327,181500,1443763760,5050,5050,5050,5050,0
|
|
20240327,181400,1443763760,5050,5050,5050,5050,0
|
|
20240327,181300,1443763760,5050,5050,5050,5050,0
|
|
20240327,181200,1443763760,5050,5050,5050,5050,0
|
|
20240327,181100,1443763760,5050,5050,5050,5050,13219
|
|
20240327,181000,1443763760,5050,5050,5050,5050,0
|
|
20240327,180900,1443763760,5050,5050,5050,5050,0
|
|
20240327,180800,1443763760,5050,5050,5050,5050,0
|
|
20240327,180700,1443763760,5050,5050,5050,5050,0
|
|
20240327,180600,1443763760,5050,5050,5050,5050,0
|
|
20240327,180500,1443763760,5050,5050,5050,5050,0
|
|
20240327,180400,1443763760,5050,5050,5050,5050,0
|
|
20240327,180300,1443763760,5050,5050,5050,5050,0
|
|
20240327,180200,1443763760,5050,5050,5050,5050,0
|
|
20240327,180100,1443763760,5050,5050,5050,5050,0
|
|
20240327,180000,1443763760,5050,5050,5050,5050,0
|
|
20240327,175900,1443763760,5050,5050,5050,5050,0
|
|
20240327,175800,1443763760,5050,5050,5050,5050,0
|
|
20240327,175700,1443763760,5050,5050,5050,5050,0
|
|
20240327,175600,1443763760,5050,5050,5050,5050,0
|
|
20240327,175500,1443763760,5050,5050,5050,5050,0
|
|
20240327,175400,1443763760,5050,5050,5050,5050,0
|
|
20240327,175300,1443763760,5050,5050,5050,5050,0
|
|
20240327,175200,1443763760,5050,5050,5050,5050,0
|
|
20240327,175100,1443763760,5050,5050,5050,5050,0
|
|
20240327,175000,1443763760,5050,5050,5050,5050,0
|
|
20240327,174900,1443763760,5050,5050,5050,5050,0
|
|
20240327,174800,1443763760,5050,5050,5050,5050,0
|
|
20240327,174700,1443763760,5050,5050,5050,5050,0
|
|
20240327,174600,1443763760,5050,5050,5050,5050,0
|
|
20240327,174500,1443763760,5050,5050,5050,5050,0
|
|
20240327,174400,1443763760,5050,5050,5050,5050,0
|
|
20240327,174300,1443763760,5050,5050,5050,5050,0
|
|
20240327,174200,1443763760,5050,5050,5050,5050,0
|
|
20240327,174100,1443763760,5050,5050,5050,5050,13219
|
|
20240327,174000,1443763760,5050,5050,5050,5050,0
|
|
20240327,173900,1443763760,5050,5050,5050,5050,0
|
|
20240327,173800,1443763760,5050,5050,5050,5050,0
|
|
20240327,173700,1443763760,5050,5050,5050,5050,0
|
|
20240327,173600,1443763760,5050,5050,5050,5050,0
|
|
20240327,173500,1443763760,5050,5050,5050,5050,0
|
|
20240327,173400,1443763760,5050,5050,5050,5050,0
|
|
20240327,173300,1443763760,5050,5050,5050,5050,0
|
|
20240327,173200,1443763760,5050,5050,5050,5050,0
|
|
20240327,173100,1443763760,5050,5050,5050,5050,0
|
|
20240327,173000,1443763760,5050,5050,5050,5050,0
|
|
20240327,172900,1443763760,5050,5050,5050,5050,0
|
|
20240327,172800,1443763760,5050,5050,5050,5050,0
|
|
20240327,172700,1443763760,5050,5050,5050,5050,0
|
|
20240327,172600,1443763760,5050,5050,5050,5050,0
|
|
20240327,172500,1443763760,5050,5050,5050,5050,0
|
|
20240327,172400,1443763760,5050,5050,5050,5050,0
|
|
20240327,172300,1443763760,5050,5050,5050,5050,0
|
|
20240327,172200,1443763760,5050,5050,5050,5050,0
|
|
20240327,172100,1443763760,5050,5050,5050,5050,0
|
|
20240327,172000,1443763760,5050,5050,5050,5050,0
|
|
20240327,171900,1443763760,5050,5050,5050,5050,0
|
|
20240327,171800,1443763760,5050,5050,5050,5050,0
|
|
20240327,171700,1443763760,5050,5050,5050,5050,0
|
|
20240327,171600,1443763760,5050,5050,5050,5050,0
|
|
20240327,171500,1443763760,5050,5050,5050,5050,0
|
|
20240327,171400,1443763760,5050,5050,5050,5050,0
|
|
20240327,171300,1443763760,5050,5050,5050,5050,0
|
|
20240327,171200,1443763760,5050,5050,5050,5050,0
|
|
20240327,171100,1443763760,5050,5050,5050,5050,13219
|
|
20240327,171000,1443763760,5050,5050,5050,5050,0
|
|
20240327,170900,1443763760,5050,5050,5050,5050,0
|
|
20240327,170800,1443763760,5050,5050,5050,5050,0
|
|
20240327,170700,1443763760,5050,5050,5050,5050,0
|
|
20240327,170600,1443763760,5050,5050,5050,5050,0
|
|
20240327,170500,1443763760,5050,5050,5050,5050,0
|
|
20240327,170400,1443763760,5050,5050,5050,5050,0
|
|
20240327,170300,1443763760,5050,5050,5050,5050,0
|
|
20240327,170200,1443763760,5050,5050,5050,5050,0
|
|
20240327,170100,1443763760,5050,5050,5050,5050,0
|
|
20240327,170000,1443763760,5050,5050,5050,5050,0
|
|
20240327,165900,1443763760,5050,5050,5050,5050,0
|
|
20240327,165800,1443763760,5050,5050,5050,5050,0
|
|
20240327,165700,1443763760,5050,5050,5050,5050,0
|
|
20240327,165600,1443763760,5050,5050,5050,5050,0
|
|
20240327,165500,1443763760,5050,5050,5050,5050,0
|
|
20240327,165400,1443763760,5050,5050,5050,5050,0
|
|
20240327,165300,1443763760,5050,5050,5050,5050,0
|
|
20240327,165200,1443763760,5050,5050,5050,5050,0
|
|
20240327,165100,1443763760,5050,5050,5050,5050,0
|
|
20240327,165000,1443763760,5050,5050,5050,5050,0
|
|
20240327,164900,1443763760,5050,5050,5050,5050,0
|
|
20240327,164800,1443763760,5050,5050,5050,5050,0
|
|
20240327,164700,1443763760,5050,5050,5050,5050,0
|
|
20240327,164600,1443763760,5050,5050,5050,5050,0
|
|
20240327,164500,1443763760,5050,5050,5050,5050,0
|
|
20240327,164400,1443763760,5050,5050,5050,5050,0
|
|
20240327,164300,1443763760,5050,5050,5050,5050,0
|
|
20240327,164200,1443763760,5050,5050,5050,5050,0
|
|
20240327,164100,1443763760,5050,5050,5050,5050,13219
|
|
20240327,164000,1443763760,5050,5050,5050,5050,0
|
|
20240327,163900,1443763760,5050,5050,5050,5050,0
|
|
20240327,163800,1443763760,5050,5050,5050,5050,0
|
|
20240327,163700,1443763760,5050,5050,5050,5050,0
|
|
20240327,163600,1443763760,5050,5050,5050,5050,0
|
|
20240327,163500,1443763760,5050,5050,5050,5050,0
|
|
20240327,163400,1443763760,5050,5050,5050,5050,0
|
|
20240327,163300,1443763760,5050,5050,5050,5050,0
|
|
20240327,163200,1443763760,5050,5050,5050,5050,0
|
|
20240327,163100,1443763760,5050,5050,5050,5050,0
|
|
20240327,163000,1443763760,5050,5050,5050,5050,0
|
|
20240327,162900,1443763760,5050,5050,5050,5050,0
|
|
20240327,162800,1443763760,5050,5050,5050,5050,0
|
|
20240327,162700,1443763760,5050,5050,5050,5050,0
|
|
20240327,162600,1443763760,5050,5050,5050,5050,0
|
|
20240327,162500,1443763760,5050,5050,5050,5050,0
|
|
20240327,162400,1443763760,5050,5050,5050,5050,0
|
|
20240327,162300,1443763760,5050,5050,5050,5050,0
|
|
20240327,162200,1443763760,5050,5050,5050,5050,0
|
|
20240327,162100,1443763760,5050,5050,5050,5050,0
|
|
20240327,162000,1443763760,5050,5050,5050,5050,0
|
|
20240327,161900,1443763760,5050,5050,5050,5050,0
|
|
20240327,161800,1443763760,5050,5050,5050,5050,0
|
|
20240327,161700,1443763760,5050,5050,5050,5050,0
|
|
20240327,161600,1443763760,5050,5050,5050,5050,0
|
|
20240327,161500,1443763760,5050,5050,5050,5050,0
|
|
20240327,161400,1443763760,5050,5050,5050,5050,0
|
|
20240327,161300,1443763760,5050,5050,5050,5050,0
|
|
20240327,161200,1443763760,5050,5050,5050,5050,0
|
|
20240327,161100,1443763760,5050,5050,5050,5050,13219
|
|
20240327,161000,1443763760,5050,5050,5050,5050,0
|
|
20240327,160900,1443763760,5050,5050,5050,5050,0
|
|
20240327,160800,1443763760,5050,5050,5050,5050,0
|
|
20240327,160700,1443763760,5050,5050,5050,5050,0
|
|
20240327,160600,1443763760,5050,5050,5050,5050,0
|
|
20240327,160500,1443763760,5050,5050,5050,5050,0
|
|
20240327,160400,1443763760,5050,5050,5050,5050,0
|
|
20240327,160300,1443763760,5050,5050,5050,5050,0
|
|
20240327,160200,1443763760,5050,5050,5050,5050,0
|
|
20240327,160100,1443763760,5050,5050,5050,5050,0
|
|
20240327,160000,1443763760,5050,5050,5050,5050,0
|
|
20240327,155900,1443763760,5050,5050,5050,5050,0
|
|
20240327,155800,1443763760,5050,5050,5050,5050,0
|
|
20240327,155700,1443763760,5050,5050,5050,5050,0
|
|
20240327,155600,1443763760,5050,5050,5050,5050,0
|
|
20240327,155500,1443763760,5050,5050,5050,5050,0
|
|
20240327,155400,1443763760,5050,5050,5050,5050,0
|
|
20240327,155300,1443763760,5050,5050,5050,5050,0
|
|
20240327,155200,1443763760,5050,5050,5050,5050,0
|
|
20240327,155100,1443763760,5050,5050,5050,5050,0
|
|
20240327,155000,1443763760,5050,5050,5050,5050,0
|
|
20240327,154900,1443763760,5050,5050,5050,5050,0
|
|
20240327,154800,1443763760,5050,5050,5050,5050,0
|
|
20240327,154700,1443763760,5050,5050,5050,5050,0
|
|
20240327,154600,1443763760,5050,5050,5050,5050,0
|
|
20240327,154500,1443763760,5050,5050,5050,5050,0
|
|
20240327,154400,1443763760,5050,5050,5050,5050,0
|
|
20240327,154300,1443763760,5050,5050,5050,5050,0
|
|
20240327,154200,1443763760,5050,5050,5050,5050,0
|
|
20240327,154100,1443763760,5050,5050,5050,5050,13219
|
|
20240327,154000,1443763760,5050,5050,5050,5050,0
|
|
20240327,153900,1443763760,5050,5050,5050,5050,0
|
|
20240327,153800,1443763760,5050,5050,5050,5050,0
|
|
20240327,153700,1443763760,5050,5050,5050,5050,0
|
|
20240327,153600,1443763760,5050,5050,5050,5050,0
|
|
20240327,153500,1443763760,5050,5050,5050,5050,0
|
|
20240327,153400,1443763760,5050,5050,5050,5050,0
|
|
20240327,153300,1443763760,5050,5050,5050,5050,0
|
|
20240327,153200,1443763760,5050,5050,5050,5050,0
|
|
20240327,153100,1443763760,5050,5050,5050,5050,0
|
|
20240327,153000,1443763760,5050,5050,5050,5050,13219
|
|
20240327,152900,1377007810,5060,5060,5060,5060,0
|
|
20240327,152800,1377007810,5060,5060,5060,5060,0
|
|
20240327,152700,1377007810,5060,5060,5060,5060,0
|
|
20240327,152600,1377007810,5060,5060,5060,5060,0
|
|
20240327,152500,1377007810,5060,5060,5060,5060,0
|
|
20240327,152400,1377007810,5060,5060,5060,5060,0
|
|
20240327,152300,1377007810,5060,5060,5060,5060,0
|
|
20240327,152200,1377007810,5060,5060,5060,5060,0
|
|
20240327,152100,1377007810,5060,5060,5060,5060,0
|
|
20240327,152000,1377007810,5060,5060,5060,5060,0
|
|
20240327,151900,1377007810,5060,5050,5060,5050,254
|
|
20240327,151800,1375725080,5050,5050,5050,5050,4752
|
|
20240327,151700,1351727480,5050,5050,5050,5050,582
|
|
20240327,151600,1348788380,5050,5050,5050,5050,129
|
|
20240327,151500,1348136930,5060,5050,5060,5050,731
|
|
20240327,151400,1344445070,5050,5060,5060,5050,834
|
|
20240327,151300,1340233160,5060,5060,5060,5060,21
|
|
20240327,151200,1340126900,5050,5050,5050,5050,1
|
|
20240327,151100,1340121850,5050,5050,5050,5050,140
|
|
20240327,151000,1339414850,5050,5050,5060,5050,414
|
|
20240327,150900,1337323110,5060,5060,5060,5060,1808
|
|
20240327,150800,1328174630,5060,5060,5060,5060,196
|
|
20240327,150700,1327182870,5050,5050,5050,5050,0
|
|
20240327,150600,1327182870,5050,5060,5060,5050,806
|
|
20240327,150500,1323112510,5060,5060,5060,5060,323
|
|
20240327,150400,1321478130,5050,5050,5050,5050,273
|
|
20240327,150300,1320099480,5050,5050,5050,5050,150
|
|
20240327,150200,1319341980,5050,5050,5050,5050,0
|
|
20240327,150100,1319341980,5050,5060,5060,5050,2049
|
|
20240327,150000,1308994040,5060,5060,5060,5060,231
|
|
20240327,145900,1307825180,5060,5050,5060,5050,51
|
|
20240327,145800,1307567130,5060,5060,5060,5060,1
|
|
20240327,145700,1307562070,5050,5050,5050,5050,2001
|
|
20240327,145600,1297457020,5050,5050,5050,5050,300
|
|
20240327,145500,1295942020,5060,5060,5060,5060,9
|
|
20240327,145400,1295896480,5060,5060,5060,5060,8
|
|
20240327,145300,1295856000,5070,5070,5070,5070,0
|
|
20240327,145200,1295856000,5070,5060,5070,5060,18
|
|
20240327,145100,1295764750,5060,5060,5060,5060,105
|
|
20240327,145000,1295233450,5070,5060,5070,5060,3983
|
|
20240327,144900,1275079430,5060,5050,5060,5050,45
|
|
20240327,144800,1274851930,5060,5060,5060,5060,2
|
|
20240327,144700,1274841810,5060,5060,5060,5060,2503
|
|
20240327,144600,1262176630,5060,5050,5060,5050,65
|
|
20240327,144500,1261848220,5060,5060,5060,5060,60
|
|
20240327,144400,1261544620,5060,5060,5060,5050,755
|
|
20240327,144300,1257731320,5060,5060,5060,5060,260
|
|
20240327,144200,1256415720,5050,5050,5060,5050,135
|
|
20240327,144100,1255733520,5060,5060,5060,5060,15
|
|
20240327,144000,1255657620,5050,5050,5050,5050,286
|
|
20240327,143900,1254213320,5050,5050,5050,5050,51
|
|
20240327,143800,1253955770,5050,5050,5050,5050,18
|
|
20240327,143700,1253864870,5050,5050,5050,5050,205
|
|
20240327,143600,1252829620,5050,5050,5050,5050,710
|
|
20240327,143500,1249244120,5050,5050,5050,5040,11574
|
|
20240327,143400,1190803290,5050,5050,5050,5050,11628
|
|
20240327,143300,1132081890,5060,5060,5060,5060,100
|
|
20240327,143200,1131575890,5060,5060,5060,5060,10
|
|
20240327,143100,1131525290,5060,5070,5070,5060,4
|
|
20240327,143000,1131505040,5070,5070,5070,5070,100
|
|
20240327,142900,1130998040,5070,5070,5070,5070,20
|
|
20240327,142800,1130896640,5060,5060,5060,5060,1008
|
|
20240327,142700,1125796160,5060,5060,5060,5060,0
|
|
20240327,142600,1125796160,5060,5050,5060,5050,154
|
|
20240327,142500,1125017260,5060,5060,5060,5060,2000
|
|
20240327,142400,1114897260,5060,5060,5060,5060,2
|
|
20240327,142300,1114887140,5060,5060,5060,5060,200
|
|
20240327,142200,1113875140,5050,5050,5050,5050,402
|
|
20240327,142100,1111845040,5050,5050,5050,5050,1526
|
|
20240327,142000,1104138740,5050,5050,5050,5050,950
|
|
20240327,141900,1099341240,5050,5050,5050,5050,1
|
|
20240327,141800,1099336190,5060,5060,5060,5060,0
|
|
20240327,141700,1099336190,5060,5060,5060,5060,0
|
|
20240327,141600,1099336190,5060,5060,5060,5060,3
|
|
20240327,141500,1099321010,5050,5050,5050,5050,0
|
|
20240327,141400,1099321010,5050,5050,5050,5050,1104
|
|
20240327,141300,1093745810,5050,5060,5060,5050,1002
|
|
20240327,141200,1088685690,5060,5060,5060,5060,472
|
|
20240327,141100,1086297370,5060,5060,5060,5060,676
|
|
20240327,141000,1082876810,5050,5060,5060,5050,85
|
|
20240327,140900,1082446740,5060,5060,5060,5060,0
|
|
20240327,140800,1082446740,5060,5060,5060,5060,486
|
|
20240327,140700,1079987580,5060,5060,5060,5060,97
|
|
20240327,140600,1079496760,5070,5070,5070,5070,0
|
|
20240327,140500,1079496760,5070,5070,5070,5070,0
|
|
20240327,140400,1079496760,5070,5070,5070,5070,0
|
|
20240327,140300,1079496760,5070,5070,5070,5070,1
|
|
20240327,140200,1079491690,5060,5060,5060,5060,800
|
|
20240327,140100,1075443690,5070,5070,5070,5070,3000
|
|
20240327,140000,1060233690,5070,5070,5070,5070,0
|
|
20240327,135900,1060233690,5070,5070,5070,5070,1
|
|
20240327,135800,1060228620,5060,5060,5060,5060,110
|
|
20240327,135700,1059672020,5060,5060,5060,5060,5
|
|
20240327,135600,1059646720,5060,5060,5060,5060,1
|
|
20240327,135500,1059641660,5060,5060,5060,5060,0
|
|
20240327,135400,1059641660,5060,5060,5060,5060,0
|
|
20240327,135300,1059641660,5060,5060,5060,5060,1495
|
|
20240327,135200,1052076960,5060,5060,5060,5060,0
|
|
20240327,135100,1052076960,5060,5060,5060,5060,0
|
|
20240327,135000,1052076960,5060,5060,5060,5060,101
|
|
20240327,134900,1051565900,5070,5060,5070,5060,1300
|
|
20240327,134800,1044977900,5060,5060,5060,5060,0
|
|
20240327,134700,1044977900,5060,5060,5060,5060,439
|
|
20240327,134600,1042756560,5060,5060,5060,5060,30
|
|
20240327,134500,1042604760,5050,5060,5060,5050,5734
|
|
20240327,134400,1013591000,5070,5070,5070,5070,10
|
|
20240327,134300,1013540300,5070,5070,5070,5070,0
|
|
20240327,134200,1013540300,5070,5070,5070,5070,0
|
|
20240327,134100,1013540300,5070,5070,5070,5070,100
|
|
20240327,134000,1013033300,5070,5070,5070,5070,270
|
|
20240327,133900,1011664400,5070,5070,5070,5070,46
|
|
20240327,133800,1011431180,5070,5070,5070,5070,20
|
|
20240327,133700,1011329780,5070,5070,5070,5070,40
|
|
20240327,133600,1011126980,5070,5070,5070,5070,0
|
|
20240327,133500,1011126980,5070,5070,5070,5070,0
|
|
20240327,133400,1011126980,5070,5070,5070,5070,11
|
|
20240327,133300,1011071210,5060,5060,5060,5060,55
|
|
20240327,133200,1010792910,5060,5060,5060,5060,241
|
|
20240327,133100,1009573450,5060,5060,5060,5060,0
|
|
20240327,133000,1009573450,5060,5070,5070,5060,1000
|
|
20240327,132900,1004504300,5060,5060,5060,5060,0
|
|
20240327,132800,1004504300,5060,5060,5060,5060,0
|
|
20240327,132700,1004504300,5060,5060,5060,5060,0
|
|
20240327,132600,1004504300,5060,5060,5060,5060,131
|
|
20240327,132500,1003841440,5070,5070,5070,5070,1124
|
|
20240327,132400,998142760,5070,5070,5070,5070,11
|
|
20240327,132300,998086990,5060,5060,5060,5060,216
|
|
20240327,132200,996994030,5060,5060,5060,5050,8263
|
|
20240327,132100,955204930,5060,5060,5060,5060,0
|
|
20240327,132000,955204930,5060,5060,5060,5060,537
|
|
20240327,131900,952487710,5060,5060,5060,5060,2444
|
|
20240327,131800,940121070,5070,5070,5070,5070,2370
|
|
20240327,131700,928105170,5060,5060,5060,5060,2
|
|
20240327,131600,928095050,5070,5060,5070,5060,107
|
|
20240327,131500,927553230,5060,5060,5060,5060,0
|
|
20240327,131400,927553230,5060,5060,5060,5060,1957
|
|
20240327,131300,917650810,5070,5070,5070,5070,0
|
|
20240327,131200,917650810,5070,5070,5070,5070,0
|
|
20240327,131100,917650810,5070,5070,5070,5070,31
|
|
20240327,131000,917493640,5070,5070,5070,5070,0
|
|
20240327,130900,917493640,5070,5070,5070,5070,0
|
|
20240327,130800,917493640,5070,5070,5070,5070,9
|
|
20240327,130700,917448010,5060,5060,5060,5060,228
|
|
20240327,130600,916294330,5060,5050,5060,5050,9
|
|
20240327,130500,916248810,5050,5060,5060,5050,166
|
|
20240327,130400,915410440,5060,5060,5060,5060,42
|
|
20240327,130300,915197920,5060,5060,5060,5060,159
|
|
20240327,130200,914393380,5050,5060,5060,5050,370
|
|
20240327,130100,912524680,5060,5060,5060,5060,52
|
|
20240327,130000,912261560,5060,5060,5060,5060,1088
|
|
20240327,125900,906756280,5060,5060,5060,5060,23
|
|
20240327,125800,906639900,5050,5060,5060,5050,2756
|
|
20240327,125700,892694920,5060,5060,5060,5060,101
|
|
20240327,125600,892183860,5060,5060,5060,5060,100
|
|
20240327,125500,891677860,5060,5060,5060,5060,601
|
|
20240327,125400,888636800,5060,5060,5060,5060,0
|
|
20240327,125300,888636800,5060,5060,5060,5060,2239
|
|
20240327,125200,877307460,5060,5060,5060,5060,88
|
|
20240327,125100,876862180,5060,5070,5070,5060,3001
|
|
20240327,125000,861677110,5060,5060,5060,5060,0
|
|
20240327,124900,861677110,5060,5060,5060,5060,2173
|
|
20240327,124800,850681730,5060,5060,5060,5060,0
|
|
20240327,124700,850681730,5060,5060,5060,5060,0
|
|
20240327,124600,850681730,5060,5060,5060,5060,0
|
|
20240327,124500,850681730,5060,5060,5060,5060,0
|
|
20240327,124400,850681730,5060,5060,5060,5060,766
|
|
20240327,124300,846805770,5070,5070,5070,5070,0
|
|
20240327,124200,846805770,5070,5070,5070,5070,200
|
|
20240327,124100,845791770,5060,5060,5060,5060,1
|
|
20240327,124000,845786710,5060,5060,5060,5060,800
|
|
20240327,123900,841738710,5070,5070,5070,5070,10
|
|
20240327,123800,841688010,5070,5070,5070,5070,0
|
|
20240327,123700,841688010,5070,5070,5070,5070,0
|
|
20240327,123600,841688010,5070,5070,5070,5070,16
|
|
20240327,123500,841606890,5060,5070,5070,5060,6397
|
|
20240327,123400,809218470,5070,5070,5070,5070,1593
|
|
20240327,123300,801141960,5070,5070,5070,5070,0
|
|
20240327,123200,801141960,5070,5070,5070,5060,5708
|
|
20240327,123100,772207400,5070,5070,5070,5070,1
|
|
20240327,123000,772202330,5060,5070,5070,5060,217
|
|
20240327,122900,771103290,5070,5070,5070,5070,502
|
|
20240327,122800,768558150,5070,5070,5070,5070,100
|
|
20240327,122700,768051150,5070,5070,5070,5070,4
|
|
20240327,122600,768030870,5060,5060,5060,5060,100
|
|
20240327,122500,767524870,5060,5060,5060,5060,30
|
|
20240327,122400,767373070,5070,5070,5070,5070,60
|
|
20240327,122300,767068870,5060,5060,5060,5060,0
|
|
20240327,122200,767068870,5060,5060,5060,5060,249
|
|
20240327,122100,765808930,5060,5060,5060,5060,407
|
|
20240327,122000,763749510,5070,5070,5070,5070,0
|
|
20240327,121900,763749510,5070,5070,5070,5070,0
|
|
20240327,121800,763749510,5070,5070,5070,5070,0
|
|
20240327,121700,763749510,5070,5070,5070,5070,0
|
|
20240327,121600,763749510,5070,5070,5070,5070,10
|
|
20240327,121500,763698810,5070,5070,5070,5070,1
|
|
20240327,121400,763693740,5070,5070,5070,5070,603
|
|
20240327,121300,760636530,5060,5060,5060,5060,0
|
|
20240327,121200,760636530,5060,5060,5060,5060,0
|
|
20240327,121100,760636530,5060,5060,5060,5060,191
|
|
20240327,121000,759670070,5050,5050,5050,5050,0
|
|
20240327,120900,759670070,5050,5060,5060,5050,773
|
|
20240327,120800,755764590,5050,5060,5060,5050,2375
|
|
20240327,120700,743770090,5060,5060,5060,5060,100
|
|
20240327,120600,743264090,5060,5060,5060,5060,52
|
|
20240327,120500,743000970,5050,5060,5060,5050,1103
|
|
20240327,120400,737419800,5060,5060,5070,5060,1090
|
|
20240327,120300,731903900,5060,5060,5060,5060,0
|
|
20240327,120200,731903900,5060,5060,5060,5060,60
|
|
20240327,120100,731600300,5060,5060,5060,5060,0
|
|
20240327,120000,731600300,5060,5060,5060,5060,0
|
|
20240327,115900,731600300,5060,5060,5060,5060,0
|
|
20240327,115800,731600300,5060,5060,5060,5060,1314
|
|
20240327,115700,724951460,5070,5070,5070,5070,0
|
|
20240327,115600,724951460,5070,5070,5070,5070,1
|
|
20240327,115500,724946390,5070,5070,5070,5070,0
|
|
20240327,115400,724946390,5070,5070,5070,5070,10
|
|
20240327,115300,724895690,5060,5060,5060,5060,1400
|
|
20240327,115200,717811690,5060,5060,5060,5060,90
|
|
20240327,115100,717356290,5060,5060,5060,5060,804
|
|
20240327,115000,713288050,5060,5050,5060,5050,579
|
|
20240327,114900,710363590,5060,5060,5060,5060,556
|
|
20240327,114800,707550230,5060,5060,5060,5060,221
|
|
20240327,114700,706431970,5060,5060,5060,5060,0
|
|
20240327,114600,706431970,5060,5060,5060,5060,278
|
|
20240327,114500,705025290,5060,5060,5060,5060,532
|
|
20240327,114400,702333370,5060,5060,5060,5060,1000
|
|
20240327,114300,697273370,5060,5060,5060,5060,130
|
|
20240327,114200,696615570,5060,5060,5060,5060,2401
|
|
20240327,114100,684466510,5060,5060,5060,5060,8125
|
|
20240327,114000,643354010,5070,5070,5070,5070,0
|
|
20240327,113900,643354010,5070,5060,5070,5060,191
|
|
20240327,113800,642385840,5070,5070,5070,5070,2
|
|
20240327,113700,642375700,5060,5060,5060,5060,156
|
|
20240327,113600,641586340,5070,5060,5070,5060,6838
|
|
20240327,113500,606986050,5060,5060,5060,5060,20
|
|
20240327,113400,606884850,5070,5070,5070,5070,70
|
|
20240327,113300,606529950,5060,5070,5070,5060,24
|
|
20240327,113200,606408280,5060,5070,5070,5060,72
|
|
20240327,113100,606043440,5070,5070,5070,5070,0
|
|
20240327,113000,606043440,5070,5060,5070,5060,25
|
|
20240327,112900,605916890,5070,5070,5070,5070,10
|
|
20240327,112800,605866190,5070,5070,5070,5070,20
|
|
20240327,112700,605764790,5070,5070,5070,5070,250
|
|
20240327,112600,604497290,5070,5060,5070,5060,622
|
|
20240327,112500,601349750,5070,5070,5070,5070,601
|
|
20240327,112400,598302680,5070,5070,5070,5070,10
|
|
20240327,112300,598251980,5070,5070,5070,5070,5
|
|
20240327,112200,598226630,5060,5060,5060,5060,0
|
|
20240327,112100,598226630,5060,5060,5060,5060,0
|
|
20240327,112000,598226630,5060,5060,5060,5060,100
|
|
20240327,111900,597720630,5060,5060,5060,5060,300
|
|
20240327,111800,596202630,5060,5060,5060,5060,1150
|
|
20240327,111700,590383630,5070,5070,5070,5070,300
|
|
20240327,111600,588862630,5070,5070,5070,5070,0
|
|
20240327,111500,588862630,5070,5070,5070,5070,11
|
|
20240327,111400,588806860,5070,5070,5070,5070,98
|
|
20240327,111300,588310000,5070,5070,5070,5070,110
|
|
20240327,111200,587752300,5070,5070,5070,5070,0
|
|
20240327,111100,587752300,5070,5070,5070,5070,1000
|
|
20240327,111000,582682300,5070,5060,5070,5060,1440
|
|
20240327,110900,575385900,5060,5060,5060,5060,197
|
|
20240327,110800,574389080,5060,5070,5070,5060,775
|
|
20240327,110700,570467570,5060,5070,5070,5060,33
|
|
20240327,110600,570300490,5070,5070,5070,5070,0
|
|
20240327,110500,570300490,5070,5070,5070,5070,1
|
|
20240327,110400,570295420,5060,5060,5060,5060,523
|
|
20240327,110300,567649040,5060,5070,5070,5060,1043
|
|
20240327,110200,562371410,5070,5070,5070,5070,10
|
|
20240327,110100,562320710,5060,5060,5060,5060,0
|
|
20240327,110000,562320710,5060,5070,5070,5060,52
|
|
20240327,105900,562057090,5060,5070,5070,5060,24
|
|
20240327,105800,561935610,5070,5070,5070,5060,392
|
|
20240327,105700,559951960,5070,5060,5070,5060,905
|
|
20240327,105600,555371610,5060,5070,5070,5060,180
|
|
20240327,105500,554459810,5060,5060,5060,5060,2297
|
|
20240327,105400,542836990,5060,5070,5070,5060,30
|
|
20240327,105300,542685090,5070,5070,5070,5070,1
|
|
20240327,105200,542680020,5070,5070,5070,5070,1644
|
|
20240327,105100,534344940,5080,5070,5080,5070,501
|
|
20240327,105000,531804860,5070,5070,5070,5070,2874
|
|
20240327,104900,517233680,5070,5070,5070,5070,71
|
|
20240327,104800,516873710,5070,5070,5070,5070,0
|
|
20240327,104700,516873710,5070,5070,5070,5070,200
|
|
20240327,104600,515859710,5080,5080,5080,5080,0
|
|
20240327,104500,515859710,5080,5080,5080,5080,0
|
|
20240327,104400,515859710,5080,5070,5080,5070,30
|
|
20240327,104300,515707510,5080,5080,5080,5080,0
|
|
20240327,104200,515707510,5080,5070,5080,5070,150
|
|
20240327,104100,514946510,5080,5080,5080,5080,100
|
|
20240327,104000,514438510,5080,5080,5080,5080,100
|
|
20240327,103900,513930510,5080,5080,5080,5080,0
|
|
20240327,103800,513930510,5080,5080,5080,5080,105
|
|
20240327,103700,513397110,5070,5070,5070,5070,299
|
|
20240327,103600,511881180,5060,5070,5070,5060,3865
|
|
20240327,103500,492312630,5060,5060,5060,5060,0
|
|
20240327,103400,492312630,5060,5080,5080,5060,1001
|
|
20240327,103300,487247550,5070,5070,5070,5070,9423
|
|
20240327,103200,439472940,5070,5070,5070,5070,10
|
|
20240327,103100,439422240,5080,5080,5080,5080,0
|
|
20240327,103000,439422240,5080,5070,5080,5070,25
|
|
20240327,102900,439295390,5070,5070,5070,5070,401
|
|
20240327,102800,437262320,5070,5070,5070,5070,2
|
|
20240327,102700,437252180,5070,5070,5070,5060,6
|
|
20240327,102600,437221780,5060,5070,5070,5060,8811
|
|
20240327,102500,392603480,5070,5070,5070,5070,402
|
|
20240327,102400,390565340,5070,5070,5070,5070,1250
|
|
20240327,102300,384227840,5070,5070,5070,5070,166
|
|
20240327,102200,383386220,5080,5070,5080,5070,1020
|
|
20240327,102100,378204820,5080,5080,5080,5070,173
|
|
20240327,102000,377325990,5080,5080,5080,5080,1519
|
|
20240327,101900,369609470,5080,5080,5080,5080,89
|
|
20240327,101800,369157350,5070,5070,5070,5070,231
|
|
20240327,101700,367986180,5070,5080,5080,5070,246
|
|
20240327,101600,366738900,5070,5070,5070,5070,33
|
|
20240327,101500,366571590,5070,5080,5080,5070,593
|
|
20240327,101400,363565060,5080,5080,5080,5080,298
|
|
20240327,101300,362051220,5080,5080,5080,5080,18
|
|
20240327,101200,361959780,5080,5080,5080,5080,682
|
|
20240327,101100,358495220,5080,5080,5080,5080,853
|
|
20240327,101000,354161980,5080,5070,5080,5070,1498
|
|
20240327,100900,346566320,5080,5080,5080,5080,30
|
|
20240327,100800,346413920,5080,5080,5080,5080,577
|
|
20240327,100700,343482760,5070,5070,5070,5070,720
|
|
20240327,100600,339832360,5070,5070,5070,5070,0
|
|
20240327,100500,339832360,5070,5070,5070,5070,1367
|
|
20240327,100400,332901670,5080,5080,5090,5080,58
|
|
20240327,100300,332607020,5090,5090,5090,5090,117
|
|
20240327,100200,332011490,5090,5080,5090,5080,517
|
|
20240327,100100,329385030,5080,5080,5080,5080,63
|
|
20240327,100000,329064990,5070,5080,5080,5070,6202
|
|
20240327,095900,297620830,5080,5080,5080,5080,1055
|
|
20240327,095800,292261430,5080,5080,5080,5080,985
|
|
20240327,095700,287257630,5080,5080,5080,5080,0
|
|
20240327,095600,287257630,5080,5080,5080,5080,10
|
|
20240327,095500,287206830,5070,5070,5070,5070,0
|
|
20240327,095400,287206830,5070,5080,5080,5070,117
|
|
20240327,095300,286613470,5080,5080,5080,5080,1967
|
|
20240327,095200,276621110,5080,5080,5080,5080,928
|
|
20240327,095100,271906870,5080,5080,5080,5070,309
|
|
20240327,095000,270340110,5080,5080,5080,5070,26
|
|
20240327,094900,270208120,5080,5080,5080,5080,18
|
|
20240327,094800,270116680,5080,5070,5080,5070,13
|
|
20240327,094700,270050740,5080,5080,5080,5080,3
|
|
20240327,094600,270035500,5080,5080,5090,5070,12259
|
|
20240327,094500,207851020,5090,5090,5090,5080,144
|
|
20240327,094400,207119340,5080,5080,5080,5080,750
|
|
20240327,094300,203309340,5080,5080,5080,5080,81
|
|
20240327,094200,202897860,5080,5080,5080,5080,389
|
|
20240327,094100,200921740,5080,5080,5080,5080,385
|
|
20240327,094000,198965940,5080,5080,5080,5080,178
|
|
20240327,093900,198061700,5090,5090,5090,5090,12
|
|
20240327,093800,198000620,5080,5080,5090,5080,3258
|
|
20240327,093700,181449970,5080,5080,5080,5080,1291
|
|
20240327,093600,174891690,5080,5090,5090,5080,3810
|
|
20240327,093500,155535230,5090,5090,5090,5090,2400
|
|
20240327,093400,143319230,5090,5090,5090,5090,0
|
|
20240327,093300,143319230,5090,5090,5090,5090,100
|
|
20240327,093200,142810230,5090,5090,5090,5090,2100
|
|
20240327,093100,132121230,5090,5080,5090,5080,1712
|
|
20240327,093000,123423770,5080,5090,5090,5080,25
|
|
20240327,092900,123296620,5090,5090,5090,5090,100
|
|
20240327,092800,122787620,5090,5090,5090,5090,0
|
|
20240327,092700,122787620,5090,5090,5090,5090,341
|
|
20240327,092600,121051930,5090,5090,5090,5090,8
|
|
20240327,092500,121011210,5090,5090,5090,5090,7
|
|
20240327,092400,120975580,5090,5090,5100,5090,799
|
|
20240327,092300,116908660,5090,5100,5100,5090,158
|
|
20240327,092200,116102940,5100,5090,5100,5090,8
|
|
20240327,092100,116062210,5090,5090,5090,5090,9
|
|
20240327,092000,116016400,5090,5090,5090,5090,7
|
|
20240327,091900,115980770,5090,5090,5090,5090,207
|
|
20240327,091800,114927140,5090,5090,5090,5090,49
|
|
20240327,091700,114677730,5090,5100,5100,5090,563
|
|
20240327,091600,111806460,5100,5090,5100,5090,728
|
|
20240327,091500,108098660,5090,5110,5110,5090,410
|
|
20240327,091400,106011740,5110,5090,5120,5090,3934
|
|
20240327,091300,85906280,5090,5090,5100,5090,358
|
|
20240327,091200,84084040,5090,5100,5110,5090,887
|
|
20240327,091100,79560450,5100,5090,5110,5090,3969
|
|
20240327,091000,59304450,5090,5090,5090,5090,222
|
|
20240327,090900,58174470,5090,5090,5090,5090,175
|
|
20240327,090800,57283720,5090,5090,5090,5090,1600
|
|
20240327,090700,49139720,5100,5100,5100,5100,50
|
|
20240327,090600,48884720,5100,5090,5100,5090,32
|
|
20240327,090500,48721830,5100,5100,5100,5100,50
|
|
20240327,090400,48466830,5100,5080,5100,5080,976
|
|
20240327,090300,43500130,5090,5090,5100,5090,2286
|
|
20240327,090200,31864330,5090,5080,5090,5080,4209
|
|
20240327,090100,10480110,5090,5090,5090,5080,1550
|
|
20240327,090000,2600990,5090,5090,5090,5090,511
|