598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,185500,351810340,5590,5590,5590,5590,1799
|
|
20240327,185400,351810340,5590,5590,5590,5590,0
|
|
20240327,185300,351810340,5590,5590,5590,5590,0
|
|
20240327,185200,351810340,5590,5590,5590,5590,0
|
|
20240327,185100,351810340,5590,5590,5590,5590,0
|
|
20240327,185000,351810340,5590,5590,5590,5590,0
|
|
20240327,184900,351810340,5590,5590,5590,5590,0
|
|
20240327,184800,351810340,5590,5590,5590,5590,0
|
|
20240327,184700,351810340,5590,5590,5590,5590,0
|
|
20240327,184600,351810340,5590,5590,5590,5590,0
|
|
20240327,184500,351810340,5590,5590,5590,5590,0
|
|
20240327,184400,351810340,5590,5590,5590,5590,0
|
|
20240327,184300,351810340,5590,5590,5590,5590,0
|
|
20240327,184200,351810340,5590,5590,5590,5590,0
|
|
20240327,184100,351810340,5590,5590,5590,5590,0
|
|
20240327,184000,351810340,5590,5590,5590,5590,0
|
|
20240327,183900,351810340,5590,5590,5590,5590,0
|
|
20240327,183800,351810340,5590,5590,5590,5590,0
|
|
20240327,183700,351810340,5590,5590,5590,5590,0
|
|
20240327,183600,351810340,5590,5590,5590,5590,0
|
|
20240327,183500,351810340,5590,5590,5590,5590,0
|
|
20240327,183400,351810340,5590,5590,5590,5590,0
|
|
20240327,183300,351810340,5590,5590,5590,5590,0
|
|
20240327,183200,351810340,5590,5590,5590,5590,0
|
|
20240327,183100,351810340,5590,5590,5590,5590,0
|
|
20240327,183000,351810340,5590,5590,5590,5590,0
|
|
20240327,182900,351810340,5590,5590,5590,5590,0
|
|
20240327,182800,351810340,5590,5590,5590,5590,0
|
|
20240327,182700,351810340,5590,5590,5590,5590,0
|
|
20240327,182600,351810340,5590,5590,5590,5590,0
|
|
20240327,182500,351810340,5590,5590,5590,5590,1799
|
|
20240327,182400,351810340,5590,5590,5590,5590,0
|
|
20240327,182300,351810340,5590,5590,5590,5590,0
|
|
20240327,182200,351810340,5590,5590,5590,5590,0
|
|
20240327,182100,351810340,5590,5590,5590,5590,0
|
|
20240327,182000,351810340,5590,5590,5590,5590,0
|
|
20240327,181900,351810340,5590,5590,5590,5590,0
|
|
20240327,181800,351810340,5590,5590,5590,5590,0
|
|
20240327,181700,351810340,5590,5590,5590,5590,0
|
|
20240327,181600,351810340,5590,5590,5590,5590,0
|
|
20240327,181500,351810340,5590,5590,5590,5590,0
|
|
20240327,181400,351810340,5590,5590,5590,5590,0
|
|
20240327,181300,351810340,5590,5590,5590,5590,0
|
|
20240327,181200,351810340,5590,5590,5590,5590,0
|
|
20240327,181100,351810340,5590,5590,5590,5590,0
|
|
20240327,181000,351810340,5590,5590,5590,5590,0
|
|
20240327,180900,351810340,5590,5590,5590,5590,0
|
|
20240327,180800,351810340,5590,5590,5590,5590,0
|
|
20240327,180700,351810340,5590,5590,5590,5590,0
|
|
20240327,180600,351810340,5590,5590,5590,5590,0
|
|
20240327,180500,351810340,5590,5590,5590,5590,0
|
|
20240327,180400,351810340,5590,5590,5590,5590,0
|
|
20240327,180300,351810340,5590,5590,5590,5590,0
|
|
20240327,180200,351810340,5590,5590,5590,5590,0
|
|
20240327,180100,351810340,5590,5590,5590,5590,0
|
|
20240327,180000,351810340,5590,5590,5590,5590,0
|
|
20240327,175900,351810340,5590,5590,5590,5590,0
|
|
20240327,175800,351810340,5590,5590,5590,5590,0
|
|
20240327,175700,351810340,5590,5590,5590,5590,0
|
|
20240327,175600,351810340,5590,5590,5590,5590,0
|
|
20240327,175500,351810340,5590,5590,5590,5590,1799
|
|
20240327,175400,351810340,5590,5590,5590,5590,0
|
|
20240327,175300,351810340,5590,5590,5590,5590,0
|
|
20240327,175200,351810340,5590,5590,5590,5590,0
|
|
20240327,175100,351810340,5590,5590,5590,5590,0
|
|
20240327,175000,351810340,5590,5590,5590,5590,0
|
|
20240327,174900,351810340,5590,5590,5590,5590,0
|
|
20240327,174800,351810340,5590,5590,5590,5590,0
|
|
20240327,174700,351810340,5590,5590,5590,5590,0
|
|
20240327,174600,351810340,5590,5590,5590,5590,0
|
|
20240327,174500,351810340,5590,5590,5590,5590,0
|
|
20240327,174400,351810340,5590,5590,5590,5590,0
|
|
20240327,174300,351810340,5590,5590,5590,5590,0
|
|
20240327,174200,351810340,5590,5590,5590,5590,0
|
|
20240327,174100,351810340,5590,5590,5590,5590,0
|
|
20240327,174000,351810340,5590,5590,5590,5590,0
|
|
20240327,173900,351810340,5590,5590,5590,5590,0
|
|
20240327,173800,351810340,5590,5590,5590,5590,0
|
|
20240327,173700,351810340,5590,5590,5590,5590,0
|
|
20240327,173600,351810340,5590,5590,5590,5590,0
|
|
20240327,173500,351810340,5590,5590,5590,5590,0
|
|
20240327,173400,351810340,5590,5590,5590,5590,0
|
|
20240327,173300,351810340,5590,5590,5590,5590,0
|
|
20240327,173200,351810340,5590,5590,5590,5590,0
|
|
20240327,173100,351810340,5590,5590,5590,5590,0
|
|
20240327,173000,351810340,5590,5590,5590,5590,0
|
|
20240327,172900,351810340,5590,5590,5590,5590,0
|
|
20240327,172800,351810340,5590,5590,5590,5590,0
|
|
20240327,172700,351810340,5590,5590,5590,5590,0
|
|
20240327,172600,351810340,5590,5590,5590,5590,0
|
|
20240327,172500,351810340,5590,5590,5590,5590,1799
|
|
20240327,172400,351810340,5590,5590,5590,5590,0
|
|
20240327,172300,351810340,5590,5590,5590,5590,0
|
|
20240327,172200,351810340,5590,5590,5590,5590,0
|
|
20240327,172100,351810340,5590,5590,5590,5590,0
|
|
20240327,172000,351810340,5590,5590,5590,5590,0
|
|
20240327,171900,351810340,5590,5590,5590,5590,0
|
|
20240327,171800,351810340,5590,5590,5590,5590,0
|
|
20240327,171700,351810340,5590,5590,5590,5590,0
|
|
20240327,171600,351810340,5590,5590,5590,5590,0
|
|
20240327,171500,351810340,5590,5590,5590,5590,0
|
|
20240327,171400,351810340,5590,5590,5590,5590,0
|
|
20240327,171300,351810340,5590,5590,5590,5590,0
|
|
20240327,171200,351810340,5590,5590,5590,5590,0
|
|
20240327,171100,351810340,5590,5590,5590,5590,0
|
|
20240327,171000,351810340,5590,5590,5590,5590,0
|
|
20240327,170900,351810340,5590,5590,5590,5590,0
|
|
20240327,170800,351810340,5590,5590,5590,5590,0
|
|
20240327,170700,351810340,5590,5590,5590,5590,0
|
|
20240327,170600,351810340,5590,5590,5590,5590,0
|
|
20240327,170500,351810340,5590,5590,5590,5590,0
|
|
20240327,170400,351810340,5590,5590,5590,5590,0
|
|
20240327,170300,351810340,5590,5590,5590,5590,0
|
|
20240327,170200,351810340,5590,5590,5590,5590,0
|
|
20240327,170100,351810340,5590,5590,5590,5590,0
|
|
20240327,170000,351810340,5590,5590,5590,5590,0
|
|
20240327,165900,351810340,5590,5590,5590,5590,0
|
|
20240327,165800,351810340,5590,5590,5590,5590,0
|
|
20240327,165700,351810340,5590,5590,5590,5590,0
|
|
20240327,165600,351810340,5590,5590,5590,5590,0
|
|
20240327,165500,351810340,5590,5590,5590,5590,1799
|
|
20240327,165400,351810340,5590,5590,5590,5590,0
|
|
20240327,165300,351810340,5590,5590,5590,5590,0
|
|
20240327,165200,351810340,5590,5590,5590,5590,0
|
|
20240327,165100,351810340,5590,5590,5590,5590,0
|
|
20240327,165000,351810340,5590,5590,5590,5590,0
|
|
20240327,164900,351810340,5590,5590,5590,5590,0
|
|
20240327,164800,351810340,5590,5590,5590,5590,0
|
|
20240327,164700,351810340,5590,5590,5590,5590,0
|
|
20240327,164600,351810340,5590,5590,5590,5590,0
|
|
20240327,164500,351810340,5590,5590,5590,5590,0
|
|
20240327,164400,351810340,5590,5590,5590,5590,0
|
|
20240327,164300,351810340,5590,5590,5590,5590,0
|
|
20240327,164200,351810340,5590,5590,5590,5590,0
|
|
20240327,164100,351810340,5590,5590,5590,5590,0
|
|
20240327,164000,351810340,5590,5590,5590,5590,0
|
|
20240327,163900,351810340,5590,5590,5590,5590,0
|
|
20240327,163800,351810340,5590,5590,5590,5590,0
|
|
20240327,163700,351810340,5590,5590,5590,5590,0
|
|
20240327,163600,351810340,5590,5590,5590,5590,0
|
|
20240327,163500,351810340,5590,5590,5590,5590,0
|
|
20240327,163400,351810340,5590,5590,5590,5590,0
|
|
20240327,163300,351810340,5590,5590,5590,5590,0
|
|
20240327,163200,351810340,5590,5590,5590,5590,0
|
|
20240327,163100,351810340,5590,5590,5590,5590,0
|
|
20240327,163000,351810340,5590,5590,5590,5590,0
|
|
20240327,162900,351810340,5590,5590,5590,5590,0
|
|
20240327,162800,351810340,5590,5590,5590,5590,0
|
|
20240327,162700,351810340,5590,5590,5590,5590,0
|
|
20240327,162600,351810340,5590,5590,5590,5590,0
|
|
20240327,162500,351810340,5590,5590,5590,5590,1799
|
|
20240327,162400,351810340,5590,5590,5590,5590,0
|
|
20240327,162300,351810340,5590,5590,5590,5590,0
|
|
20240327,162200,351810340,5590,5590,5590,5590,0
|
|
20240327,162100,351810340,5590,5590,5590,5590,0
|
|
20240327,162000,351810340,5590,5590,5590,5590,0
|
|
20240327,161900,351810340,5590,5590,5590,5590,0
|
|
20240327,161800,351810340,5590,5590,5590,5590,0
|
|
20240327,161700,351810340,5590,5590,5590,5590,0
|
|
20240327,161600,351810340,5590,5590,5590,5590,0
|
|
20240327,161500,351810340,5590,5590,5590,5590,0
|
|
20240327,161400,351810340,5590,5590,5590,5590,0
|
|
20240327,161300,351810340,5590,5590,5590,5590,0
|
|
20240327,161200,351810340,5590,5590,5590,5590,0
|
|
20240327,161100,351810340,5590,5590,5590,5590,0
|
|
20240327,161000,351810340,5590,5590,5590,5590,0
|
|
20240327,160900,351810340,5590,5590,5590,5590,0
|
|
20240327,160800,351810340,5590,5590,5590,5590,0
|
|
20240327,160700,351810340,5590,5590,5590,5590,0
|
|
20240327,160600,351810340,5590,5590,5590,5590,0
|
|
20240327,160500,351810340,5590,5590,5590,5590,0
|
|
20240327,160400,351810340,5590,5590,5590,5590,0
|
|
20240327,160300,351810340,5590,5590,5590,5590,0
|
|
20240327,160200,351810340,5590,5590,5590,5590,0
|
|
20240327,160100,351810340,5590,5590,5590,5590,0
|
|
20240327,160000,351810340,5590,5590,5590,5590,0
|
|
20240327,155900,351810340,5590,5590,5590,5590,0
|
|
20240327,155800,351810340,5590,5590,5590,5590,0
|
|
20240327,155700,351810340,5590,5590,5590,5590,0
|
|
20240327,155600,351810340,5590,5590,5590,5590,0
|
|
20240327,155500,351810340,5590,5590,5590,5590,1799
|
|
20240327,155400,351810340,5590,5590,5590,5590,0
|
|
20240327,155300,351810340,5590,5590,5590,5590,0
|
|
20240327,155200,351810340,5590,5590,5590,5590,0
|
|
20240327,155100,351810340,5590,5590,5590,5590,0
|
|
20240327,155000,351810340,5590,5590,5590,5590,0
|
|
20240327,154900,351810340,5590,5590,5590,5590,0
|
|
20240327,154800,351810340,5590,5590,5590,5590,0
|
|
20240327,154700,351810340,5590,5590,5590,5590,0
|
|
20240327,154600,351810340,5590,5590,5590,5590,0
|
|
20240327,154500,351810340,5590,5590,5590,5590,0
|
|
20240327,154400,351810340,5590,5590,5590,5590,0
|
|
20240327,154300,351810340,5590,5590,5590,5590,0
|
|
20240327,154200,351810340,5590,5590,5590,5590,0
|
|
20240327,154100,351810340,5590,5590,5590,5590,0
|
|
20240327,154000,351810340,5590,5590,5590,5590,0
|
|
20240327,153900,351810340,5590,5590,5590,5590,0
|
|
20240327,153800,351810340,5590,5590,5590,5590,0
|
|
20240327,153700,351810340,5590,5590,5590,5590,0
|
|
20240327,153600,351810340,5590,5590,5590,5590,0
|
|
20240327,153500,351810340,5590,5590,5590,5590,0
|
|
20240327,153400,351810340,5590,5590,5590,5590,0
|
|
20240327,153300,351810340,5590,5590,5590,5590,0
|
|
20240327,153200,351810340,5590,5590,5590,5590,0
|
|
20240327,153100,351810340,5590,5590,5590,5590,0
|
|
20240327,153000,351810340,5590,5590,5590,5590,1799
|
|
20240327,152900,341753930,5560,5560,5560,5560,0
|
|
20240327,152800,341753930,5560,5560,5560,5560,0
|
|
20240327,152700,341753930,5560,5560,5560,5560,0
|
|
20240327,152600,341753930,5560,5560,5560,5560,0
|
|
20240327,152500,341753930,5560,5560,5560,5560,0
|
|
20240327,152400,341753930,5560,5560,5560,5560,0
|
|
20240327,152300,341753930,5560,5560,5560,5560,0
|
|
20240327,152200,341753930,5560,5560,5560,5560,0
|
|
20240327,152100,341753930,5560,5560,5560,5560,0
|
|
20240327,152000,341753930,5560,5560,5560,5560,0
|
|
20240327,151900,341753930,5560,5580,5580,5560,141
|
|
20240327,151800,340968070,5580,5580,5580,5580,21
|
|
20240327,151700,340850890,5560,5560,5580,5560,972
|
|
20240327,151600,335446340,5560,5570,5570,5560,177
|
|
20240327,151500,334460830,5570,5580,5580,5570,41
|
|
20240327,151400,334232450,5570,5580,5580,5570,77
|
|
20240327,151300,333803550,5580,5580,5580,5580,11
|
|
20240327,151200,333742170,5580,5580,5580,5580,45
|
|
20240327,151100,333491070,5580,5580,5580,5580,593
|
|
20240327,151000,330182130,5580,5580,5580,5580,48
|
|
20240327,150900,329914290,5580,5590,5590,5580,120
|
|
20240327,150800,329243590,5590,5590,5590,5580,401
|
|
20240327,150700,327002100,5590,5590,5590,5590,12
|
|
20240327,150600,326935020,5580,5580,5580,5580,300
|
|
20240327,150500,325261020,5590,5590,5590,5590,500
|
|
20240327,150400,322466020,5590,5580,5590,5580,213
|
|
20240327,150300,321276480,5580,5570,5580,5570,1005
|
|
20240327,150200,315678580,5580,5580,5580,5580,0
|
|
20240327,150100,315678580,5580,5580,5580,5580,0
|
|
20240327,150000,315678580,5580,5580,5580,5580,80
|
|
20240327,145900,315232180,5570,5570,5570,5570,0
|
|
20240327,145800,315232180,5570,5570,5570,5570,0
|
|
20240327,145700,315232180,5570,5590,5590,5570,777
|
|
20240327,145600,310897220,5590,5590,5590,5590,300
|
|
20240327,145500,309220220,5590,5590,5590,5590,437
|
|
20240327,145400,306777390,5590,5590,5590,5590,0
|
|
20240327,145300,306777390,5590,5600,5600,5590,378
|
|
20240327,145200,304662590,5600,5600,5600,5600,23
|
|
20240327,145100,304533790,5600,5600,5600,5600,0
|
|
20240327,145000,304533790,5600,5590,5600,5590,128
|
|
20240327,144900,303817440,5590,5590,5590,5590,50
|
|
20240327,144800,303537940,5590,5590,5590,5590,0
|
|
20240327,144700,303537940,5590,5600,5600,5580,1020
|
|
20240327,144600,297843790,5590,5590,5590,5590,38
|
|
20240327,144500,297631370,5600,5600,5600,5600,12
|
|
20240327,144400,297564170,5600,5600,5600,5600,117
|
|
20240327,144300,296908970,5600,5600,5600,5600,23
|
|
20240327,144200,296780170,5600,5600,5600,5590,1448
|
|
20240327,144100,288673070,5590,5580,5590,5580,50
|
|
20240327,144000,288393620,5590,5590,5600,5580,2008
|
|
20240327,143900,277161110,5590,5580,5590,5570,95
|
|
20240327,143800,276630190,5570,5570,5580,5570,761
|
|
20240327,143700,272384450,5560,5560,5560,5560,0
|
|
20240327,143600,272384450,5560,5560,5560,5560,205
|
|
20240327,143500,271244650,5570,5570,5570,5570,9
|
|
20240327,143400,271194520,5570,5570,5570,5570,0
|
|
20240327,143300,271194520,5570,5570,5570,5570,5
|
|
20240327,143200,271166670,5570,5570,5570,5570,0
|
|
20240327,143100,271166670,5570,5570,5570,5570,0
|
|
20240327,143000,271166670,5570,5570,5570,5570,10
|
|
20240327,142900,271110970,5570,5570,5570,5570,0
|
|
20240327,142800,271110970,5570,5570,5570,5570,5
|
|
20240327,142700,271083120,5570,5570,5570,5570,194
|
|
20240327,142600,270002540,5570,5570,5570,5570,5
|
|
20240327,142500,269974690,5580,5580,5580,5580,0
|
|
20240327,142400,269974690,5580,5580,5580,5580,0
|
|
20240327,142300,269974690,5580,5580,5580,5580,0
|
|
20240327,142200,269974690,5580,5580,5580,5580,2
|
|
20240327,142100,269963530,5570,5560,5570,5560,168
|
|
20240327,142000,269028770,5580,5580,5580,5580,0
|
|
20240327,141900,269028770,5580,5560,5580,5560,220
|
|
20240327,141800,267805250,5560,5560,5560,5560,27
|
|
20240327,141700,267655130,5560,5560,5560,5560,5
|
|
20240327,141600,267627330,5560,5560,5560,5560,1
|
|
20240327,141500,267621770,5560,5560,5560,5560,838
|
|
20240327,141400,262962490,5560,5560,5560,5560,0
|
|
20240327,141300,262962490,5560,5560,5560,5560,100
|
|
20240327,141200,262406490,5570,5570,5570,5570,0
|
|
20240327,141100,262406490,5570,5570,5570,5570,0
|
|
20240327,141000,262406490,5570,5570,5570,5570,4
|
|
20240327,140900,262384210,5570,5570,5570,5570,0
|
|
20240327,140800,262384210,5570,5570,5570,5570,0
|
|
20240327,140700,262384210,5570,5570,5570,5570,0
|
|
20240327,140600,262384210,5570,5570,5570,5570,0
|
|
20240327,140500,262384210,5570,5570,5570,5570,3
|
|
20240327,140400,262367500,5570,5570,5570,5570,0
|
|
20240327,140300,262367500,5570,5570,5570,5570,0
|
|
20240327,140200,262367500,5570,5570,5570,5570,0
|
|
20240327,140100,262367500,5570,5570,5570,5570,334
|
|
20240327,140000,260507120,5590,5590,5590,5590,0
|
|
20240327,135900,260507120,5590,5580,5590,5580,3
|
|
20240327,135800,260490370,5570,5570,5570,5570,0
|
|
20240327,135700,260490370,5570,5570,5570,5570,24
|
|
20240327,135600,260356690,5570,5570,5570,5570,50
|
|
20240327,135500,260078190,5570,5570,5570,5570,5
|
|
20240327,135400,260050340,5570,5570,5570,5570,0
|
|
20240327,135300,260050340,5570,5570,5570,5570,197
|
|
20240327,135200,258953050,5580,5580,5580,5580,0
|
|
20240327,135100,258953050,5580,5580,5580,5580,0
|
|
20240327,135000,258953050,5580,5580,5580,5580,0
|
|
20240327,134900,258953050,5580,5580,5580,5580,0
|
|
20240327,134800,258953050,5580,5570,5580,5570,1010
|
|
20240327,134700,253317350,5570,5570,5570,5570,200
|
|
20240327,134600,252203350,5570,5570,5570,5570,207
|
|
20240327,134500,251050360,5570,5570,5570,5570,0
|
|
20240327,134400,251050360,5570,5570,5570,5570,0
|
|
20240327,134300,251050360,5570,5570,5570,5570,132
|
|
20240327,134200,250315120,5570,5570,5570,5570,0
|
|
20240327,134100,250315120,5570,5560,5570,5560,363
|
|
20240327,134000,248296830,5560,5560,5560,5560,0
|
|
20240327,133900,248296830,5560,5560,5560,5560,489
|
|
20240327,133800,245577990,5570,5570,5570,5570,26
|
|
20240327,133700,245433170,5570,5570,5570,5570,0
|
|
20240327,133600,245433170,5570,5570,5570,5570,0
|
|
20240327,133500,245433170,5570,5570,5570,5570,0
|
|
20240327,133400,245433170,5570,5570,5570,5570,0
|
|
20240327,133300,245433170,5570,5570,5570,5570,0
|
|
20240327,133200,245433170,5570,5570,5570,5570,0
|
|
20240327,133100,245433170,5570,5570,5570,5570,0
|
|
20240327,133000,245433170,5570,5570,5570,5570,0
|
|
20240327,132900,245433170,5570,5570,5570,5570,1
|
|
20240327,132800,245427600,5560,5560,5560,5560,57
|
|
20240327,132700,245110680,5560,5560,5560,5560,30
|
|
20240327,132600,244943880,5560,5560,5560,5560,0
|
|
20240327,132500,244943880,5560,5560,5560,5560,11
|
|
20240327,132400,244882720,5560,5560,5560,5560,19
|
|
20240327,132300,244777080,5560,5560,5560,5560,0
|
|
20240327,132200,244777080,5560,5560,5560,5560,110
|
|
20240327,132100,244165480,5550,5550,5550,5550,10
|
|
20240327,132000,244109980,5560,5560,5560,5560,22
|
|
20240327,131900,243987660,5550,5550,5550,5550,10
|
|
20240327,131800,243932160,5560,5560,5560,5560,1
|
|
20240327,131700,243926600,5550,5550,5550,5550,111
|
|
20240327,131600,243310550,5550,5550,5550,5550,100
|
|
20240327,131500,242755550,5550,5550,5550,5550,11
|
|
20240327,131400,242694500,5550,5550,5550,5550,0
|
|
20240327,131300,242694500,5550,5550,5550,5550,11
|
|
20240327,131200,242633450,5550,5550,5550,5550,0
|
|
20240327,131100,242633450,5550,5550,5550,5550,6
|
|
20240327,131000,242600150,5550,5550,5560,5550,42
|
|
20240327,130900,242367040,5550,5550,5550,5550,0
|
|
20240327,130800,242367040,5550,5550,5550,5550,0
|
|
20240327,130700,242367040,5550,5550,5550,5550,0
|
|
20240327,130600,242367040,5550,5550,5550,5550,0
|
|
20240327,130500,242367040,5550,5550,5550,5550,0
|
|
20240327,130400,242367040,5550,5560,5560,5550,29
|
|
20240327,130300,242205980,5560,5560,5560,5560,0
|
|
20240327,130200,242205980,5560,5560,5560,5560,0
|
|
20240327,130100,242205980,5560,5560,5560,5560,0
|
|
20240327,130000,242205980,5560,5560,5560,5560,888
|
|
20240327,125900,237268700,5570,5570,5570,5570,11
|
|
20240327,125800,237207430,5570,5570,5570,5570,0
|
|
20240327,125700,237207430,5570,5570,5570,5570,0
|
|
20240327,125600,237207430,5570,5570,5570,5570,41
|
|
20240327,125500,236979060,5570,5570,5570,5570,0
|
|
20240327,125400,236979060,5570,5570,5570,5570,0
|
|
20240327,125300,236979060,5570,5570,5570,5570,0
|
|
20240327,125200,236979060,5570,5570,5570,5570,0
|
|
20240327,125100,236979060,5570,5570,5570,5570,0
|
|
20240327,125000,236979060,5570,5570,5570,5570,0
|
|
20240327,124900,236979060,5570,5570,5570,5570,0
|
|
20240327,124800,236979060,5570,5570,5570,5570,0
|
|
20240327,124700,236979060,5570,5570,5570,5570,2
|
|
20240327,124600,236967920,5560,5560,5560,5560,0
|
|
20240327,124500,236967920,5560,5560,5560,5560,230
|
|
20240327,124400,235689120,5560,5560,5560,5560,135
|
|
20240327,124300,234938520,5570,5570,5570,5570,0
|
|
20240327,124200,234938520,5570,5570,5570,5570,0
|
|
20240327,124100,234938520,5570,5570,5570,5570,6
|
|
20240327,124000,234905100,5560,5560,5560,5560,50
|
|
20240327,123900,234627100,5570,5570,5570,5570,1
|
|
20240327,123800,234621530,5570,5570,5570,5570,13
|
|
20240327,123700,234549120,5560,5560,5560,5560,1
|
|
20240327,123600,234543560,5570,5570,5570,5570,0
|
|
20240327,123500,234543560,5570,5570,5570,5570,0
|
|
20240327,123400,234543560,5570,5570,5570,5570,0
|
|
20240327,123300,234543560,5570,5570,5570,5570,0
|
|
20240327,123200,234543560,5570,5570,5570,5570,5
|
|
20240327,123100,234515710,5570,5570,5570,5570,0
|
|
20240327,123000,234515710,5570,5570,5570,5570,2
|
|
20240327,122900,234504570,5560,5560,5560,5560,0
|
|
20240327,122800,234504570,5560,5570,5570,5560,205
|
|
20240327,122700,233362900,5580,5580,5580,5580,0
|
|
20240327,122600,233362900,5580,5580,5580,5580,19
|
|
20240327,122500,233256880,5580,5580,5580,5580,0
|
|
20240327,122400,233256880,5580,5580,5580,5580,2
|
|
20240327,122300,233245720,5590,5590,5590,5590,0
|
|
20240327,122200,233245720,5590,5590,5590,5590,0
|
|
20240327,122100,233245720,5590,5590,5590,5590,0
|
|
20240327,122000,233245720,5590,5560,5590,5560,3167
|
|
20240327,121900,215577860,5560,5560,5560,5560,10
|
|
20240327,121800,215522260,5560,5560,5560,5560,0
|
|
20240327,121700,215522260,5560,5560,5560,5560,1
|
|
20240327,121600,215516700,5550,5550,5550,5550,0
|
|
20240327,121500,215516700,5550,5570,5570,5550,170
|
|
20240327,121400,214572260,5560,5560,5560,5560,34
|
|
20240327,121300,214383220,5570,5570,5570,5570,0
|
|
20240327,121200,214383220,5570,5570,5570,5560,6
|
|
20240327,121100,214349840,5560,5560,5570,5560,16
|
|
20240327,121000,214260870,5560,5560,5560,5560,43
|
|
20240327,120900,214021790,5570,5570,5570,5570,0
|
|
20240327,120800,214021790,5570,5570,5580,5570,221
|
|
20240327,120700,212790810,5570,5570,5570,5570,4
|
|
20240327,120600,212768530,5570,5570,5570,5570,3
|
|
20240327,120500,212751820,5580,5570,5580,5570,17
|
|
20240327,120400,212657120,5580,5580,5580,5580,0
|
|
20240327,120300,212657120,5580,5570,5580,5570,2
|
|
20240327,120200,212645970,5590,5590,5590,5590,0
|
|
20240327,120100,212645970,5590,5590,5590,5590,0
|
|
20240327,120000,212645970,5590,5590,5590,5590,0
|
|
20240327,115900,212645970,5590,5580,5590,5570,2536
|
|
20240327,115800,198495770,5590,5570,5590,5570,518
|
|
20240327,115700,195605320,5580,5580,5580,5580,75
|
|
20240327,115600,195186820,5590,5590,5590,5590,0
|
|
20240327,115500,195186820,5590,5590,5590,5590,0
|
|
20240327,115400,195186820,5590,5590,5590,5590,0
|
|
20240327,115300,195186820,5590,5590,5590,5590,1
|
|
20240327,115200,195181230,5580,5580,5590,5580,134
|
|
20240327,115100,194433500,5590,5590,5590,5590,1
|
|
20240327,115000,194427910,5590,5590,5590,5590,411
|
|
20240327,114900,192130420,5590,5590,5590,5590,2
|
|
20240327,114800,192119240,5600,5590,5600,5590,3012
|
|
20240327,114700,175282110,5590,5590,5590,5590,492
|
|
20240327,114600,172531830,5580,5590,5590,5570,3243
|
|
20240327,114500,154436440,5580,5580,5580,5580,156
|
|
20240327,114400,153565960,5580,5580,5580,5580,50
|
|
20240327,114300,153286960,5580,5580,5580,5580,2
|
|
20240327,114200,153275800,5580,5580,5580,5580,10
|
|
20240327,114100,153220000,5580,5580,5580,5580,42
|
|
20240327,114000,152985640,5590,5580,5590,5580,301
|
|
20240327,113900,151306050,5590,5580,5590,5580,828
|
|
20240327,113800,146685800,5570,5570,5570,5570,208
|
|
20240327,113700,145527240,5560,5560,5560,5560,11
|
|
20240327,113600,145466080,5560,5560,5560,5560,164
|
|
20240327,113500,144554240,5580,5570,5580,5570,626
|
|
20240327,113400,141067400,5570,5570,5590,5570,1983
|
|
20240327,113300,130015290,5540,5550,5560,5540,3260
|
|
20240327,113200,111909640,5540,5540,5540,5530,329
|
|
20240327,113100,110087240,5540,5540,5540,5540,20
|
|
20240327,113000,109976440,5540,5540,5540,5540,101
|
|
20240327,112900,109416900,5540,5540,5540,5540,811
|
|
20240327,112800,104923960,5530,5540,5540,5530,2024
|
|
20240327,112700,93711420,5520,5520,5520,5520,0
|
|
20240327,112600,93711420,5520,5520,5520,5520,0
|
|
20240327,112500,93711420,5520,5530,5530,5520,856
|
|
20240327,112400,88978680,5540,5540,5540,5540,0
|
|
20240327,112300,88978680,5540,5540,5540,5540,0
|
|
20240327,112200,88978680,5540,5540,5540,5540,36
|
|
20240327,112100,88779240,5540,5540,5540,5540,0
|
|
20240327,112000,88779240,5540,5540,5540,5540,189
|
|
20240327,111900,87732180,5540,5540,5540,5540,28
|
|
20240327,111800,87577060,5530,5530,5530,5530,15
|
|
20240327,111700,87494110,5530,5530,5530,5530,1
|
|
20240327,111600,87488580,5540,5540,5540,5540,1
|
|
20240327,111500,87483040,5530,5530,5530,5530,0
|
|
20240327,111400,87483040,5530,5530,5530,5530,144
|
|
20240327,111300,86686720,5520,5520,5520,5520,20
|
|
20240327,111200,86576320,5520,5520,5520,5520,0
|
|
20240327,111100,86576320,5520,5520,5520,5520,0
|
|
20240327,111000,86576320,5520,5520,5520,5520,35
|
|
20240327,110900,86383120,5530,5530,5530,5530,0
|
|
20240327,110800,86383120,5530,5530,5530,5530,0
|
|
20240327,110700,86383120,5530,5530,5530,5530,0
|
|
20240327,110600,86383120,5530,5530,5530,5530,1
|
|
20240327,110500,86377590,5530,5530,5530,5530,0
|
|
20240327,110400,86377590,5530,5530,5530,5530,11
|
|
20240327,110300,86316760,5530,5540,5540,5530,31
|
|
20240327,110200,86145290,5530,5530,5530,5530,520
|
|
20240327,110100,83269690,5510,5510,5510,5510,0
|
|
20240327,110000,83269690,5510,5520,5520,5510,844
|
|
20240327,105900,78611250,5550,5520,5550,5510,4395
|
|
20240327,105800,54293340,5510,5520,5530,5510,1139
|
|
20240327,105700,48005080,5520,5520,5520,5510,132
|
|
20240327,105600,47276560,5520,5520,5520,5520,13
|
|
20240327,105500,47204800,5520,5520,5520,5520,0
|
|
20240327,105400,47204800,5520,5520,5520,5520,1
|
|
20240327,105300,47199280,5510,5510,5510,5510,0
|
|
20240327,105200,47199280,5510,5510,5510,5510,122
|
|
20240327,105100,46527060,5520,5520,5520,5520,0
|
|
20240327,105000,46527060,5520,5520,5520,5510,630
|
|
20240327,104900,43049820,5530,5530,5530,5530,44
|
|
20240327,104800,42806500,5540,5540,5540,5540,0
|
|
20240327,104700,42806500,5540,5530,5540,5530,80
|
|
20240327,104600,42364070,5530,5530,5530,5530,0
|
|
20240327,104500,42364070,5530,5530,5530,5530,11
|
|
20240327,104400,42303240,5530,5530,5530,5520,437
|
|
20240327,104300,39886750,5530,5530,5530,5530,8
|
|
20240327,104200,39842510,5530,5530,5530,5530,0
|
|
20240327,104100,39842510,5530,5530,5530,5530,0
|
|
20240327,104000,39842510,5530,5530,5530,5530,0
|
|
20240327,103900,39842510,5530,5520,5530,5510,935
|
|
20240327,103800,34673690,5520,5520,5520,5520,4
|
|
20240327,103700,34651610,5520,5520,5520,5520,0
|
|
20240327,103600,34651610,5520,5520,5530,5520,85
|
|
20240327,103500,34182400,5520,5520,5520,5520,96
|
|
20240327,103400,33652480,5530,5530,5530,5520,287
|
|
20240327,103300,32066860,5530,5530,5530,5520,582
|
|
20240327,103200,28848620,5530,5530,5530,5530,17
|
|
20240327,103100,28754610,5530,5530,5530,5530,0
|
|
20240327,103000,28754610,5530,5530,5530,5520,130
|
|
20240327,102900,28035770,5530,5520,5530,5520,173
|
|
20240327,102800,27079590,5520,5520,5520,5520,21
|
|
20240327,102700,26963670,5520,5520,5520,5510,257
|
|
20240327,102600,25545160,5520,5520,5520,5520,8
|
|
20240327,102500,25501000,5520,5520,5520,5510,207
|
|
20240327,102400,24358440,5520,5520,5520,5510,762
|
|
20240327,102300,20152570,5520,5520,5520,5520,0
|
|
20240327,102200,20152570,5520,5520,5520,5520,0
|
|
20240327,102100,20152570,5520,5520,5520,5510,149
|
|
20240327,102000,19330130,5520,5520,5520,5520,0
|
|
20240327,101900,19330130,5520,5520,5520,5520,0
|
|
20240327,101800,19330130,5520,5520,5520,5520,0
|
|
20240327,101700,19330130,5520,5520,5520,5520,3
|
|
20240327,101600,19313570,5520,5520,5520,5520,5
|
|
20240327,101500,19285970,5510,5510,5520,5510,15
|
|
20240327,101400,19203210,5520,5520,5520,5520,0
|
|
20240327,101300,19203210,5520,5520,5520,5520,0
|
|
20240327,101200,19203210,5520,5520,5520,5520,0
|
|
20240327,101100,19203210,5520,5510,5520,5510,7
|
|
20240327,101000,19164630,5510,5510,5510,5510,35
|
|
20240327,100900,18971780,5520,5520,5520,5520,0
|
|
20240327,100800,18971780,5520,5520,5520,5520,9
|
|
20240327,100700,18922100,5520,5520,5520,5520,0
|
|
20240327,100600,18922100,5520,5520,5520,5520,21
|
|
20240327,100500,18806180,5520,5520,5520,5520,9
|
|
20240327,100400,18756500,5520,5520,5520,5520,0
|
|
20240327,100300,18756500,5520,5520,5520,5520,10
|
|
20240327,100200,18701300,5520,5520,5520,5520,0
|
|
20240327,100100,18701300,5520,5520,5520,5520,2
|
|
20240327,100000,18690260,5520,5520,5520,5520,9
|
|
20240327,095900,18640580,5520,5520,5520,5520,0
|
|
20240327,095800,18640580,5520,5520,5520,5520,37
|
|
20240327,095700,18436340,5510,5510,5510,5510,0
|
|
20240327,095600,18436340,5510,5510,5510,5510,357
|
|
20240327,095500,16469270,5510,5510,5510,5510,9
|
|
20240327,095400,16419680,5510,5510,5510,5510,53
|
|
20240327,095300,16127650,5520,5520,5520,5520,1
|
|
20240327,095200,16122130,5520,5520,5520,5520,3
|
|
20240327,095100,16105570,5520,5520,5520,5520,8
|
|
20240327,095000,16061410,5520,5520,5520,5520,5
|
|
20240327,094900,16033810,5520,5510,5520,5510,143
|
|
20240327,094800,15245870,5510,5510,5510,5510,0
|
|
20240327,094700,15245870,5510,5510,5510,5510,27
|
|
20240327,094600,15097100,5510,5510,5510,5510,15
|
|
20240327,094500,15014450,5500,5510,5510,5500,8
|
|
20240327,094400,14970420,5510,5520,5520,5510,2
|
|
20240327,094300,14959390,5520,5520,5520,5520,0
|
|
20240327,094200,14959390,5520,5520,5520,5520,0
|
|
20240327,094100,14959390,5520,5520,5520,5520,0
|
|
20240327,094000,14959390,5520,5520,5520,5520,0
|
|
20240327,093900,14959390,5520,5520,5520,5520,0
|
|
20240327,093800,14959390,5520,5520,5520,5520,2
|
|
20240327,093700,14948350,5520,5520,5520,5520,6
|
|
20240327,093600,14915230,5500,5500,5500,5500,0
|
|
20240327,093500,14915230,5500,5500,5500,5500,0
|
|
20240327,093400,14915230,5500,5500,5510,5500,698
|
|
20240327,093300,11070230,5510,5510,5510,5510,0
|
|
20240327,093200,11070230,5510,5510,5510,5510,0
|
|
20240327,093100,11070230,5510,5510,5510,5510,0
|
|
20240327,093000,11070230,5510,5510,5510,5510,1
|
|
20240327,092900,11064720,5510,5510,5510,5510,0
|
|
20240327,092800,11064720,5510,5510,5510,5510,5
|
|
20240327,092700,11037170,5510,5510,5510,5510,0
|
|
20240327,092600,11037170,5510,5510,5510,5510,0
|
|
20240327,092500,11037170,5510,5510,5510,5510,1
|
|
20240327,092400,11031660,5510,5510,5510,5510,1
|
|
20240327,092300,11026150,5510,5510,5510,5510,0
|
|
20240327,092200,11026150,5510,5510,5510,5510,0
|
|
20240327,092100,11026150,5510,5480,5510,5480,791
|
|
20240327,092000,6691440,5480,5480,5480,5480,0
|
|
20240327,091900,6691440,5480,5480,5480,5480,0
|
|
20240327,091800,6691440,5480,5480,5480,5480,0
|
|
20240327,091700,6691440,5480,5480,5480,5480,0
|
|
20240327,091600,6691440,5480,5500,5510,5480,380
|
|
20240327,091500,4598310,5510,5510,5510,5510,1
|
|
20240327,091400,4592800,5490,5490,5490,5490,129
|
|
20240327,091300,3884590,5490,5510,5510,5490,98
|
|
20240327,091200,3346430,5530,5530,5530,5530,0
|
|
20240327,091100,3346430,5530,5530,5530,5530,0
|
|
20240327,091000,3346430,5530,5530,5530,5530,0
|
|
20240327,090900,3346430,5530,5530,5530,5530,6
|
|
20240327,090800,3313250,5520,5520,5520,5520,0
|
|
20240327,090700,3313250,5520,5520,5520,5520,1
|
|
20240327,090600,3307730,5530,5530,5530,5530,0
|
|
20240327,090500,3307730,5530,5530,5530,5530,20
|
|
20240327,090400,3197130,5500,5500,5500,5500,158
|
|
20240327,090300,2328130,5530,5530,5530,5530,0
|
|
20240327,090200,2328130,5530,5530,5530,5530,0
|
|
20240327,090100,2328130,5530,5530,5530,5530,0
|
|
20240327,090000,2328130,5530,5530,5530,5530,421
|