633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,193000,442942550,5290,5290,5290,5290,3908
|
|
20240327,192900,442942550,5290,5290,5290,5290,0
|
|
20240327,192800,442942550,5290,5290,5290,5290,0
|
|
20240327,192700,442942550,5290,5290,5290,5290,0
|
|
20240327,192600,442942550,5290,5290,5290,5290,0
|
|
20240327,192500,442942550,5290,5290,5290,5290,0
|
|
20240327,192400,442942550,5290,5290,5290,5290,0
|
|
20240327,192300,442942550,5290,5290,5290,5290,0
|
|
20240327,192200,442942550,5290,5290,5290,5290,0
|
|
20240327,192100,442942550,5290,5290,5290,5290,0
|
|
20240327,192000,442942550,5290,5290,5290,5290,0
|
|
20240327,191900,442942550,5290,5290,5290,5290,0
|
|
20240327,191800,442942550,5290,5290,5290,5290,0
|
|
20240327,191700,442942550,5290,5290,5290,5290,0
|
|
20240327,191600,442942550,5290,5290,5290,5290,0
|
|
20240327,191500,442942550,5290,5290,5290,5290,0
|
|
20240327,191400,442942550,5290,5290,5290,5290,0
|
|
20240327,191300,442942550,5290,5290,5290,5290,0
|
|
20240327,191200,442942550,5290,5290,5290,5290,0
|
|
20240327,191100,442942550,5290,5290,5290,5290,0
|
|
20240327,191000,442942550,5290,5290,5290,5290,0
|
|
20240327,190900,442942550,5290,5290,5290,5290,0
|
|
20240327,190800,442942550,5290,5290,5290,5290,0
|
|
20240327,190700,442942550,5290,5290,5290,5290,0
|
|
20240327,190600,442942550,5290,5290,5290,5290,0
|
|
20240327,190500,442942550,5290,5290,5290,5290,0
|
|
20240327,190400,442942550,5290,5290,5290,5290,0
|
|
20240327,190300,442942550,5290,5290,5290,5290,0
|
|
20240327,190200,442942550,5290,5290,5290,5290,0
|
|
20240327,190100,442942550,5290,5290,5290,5290,0
|
|
20240327,190000,442942550,5290,5290,5290,5290,3908
|
|
20240327,185900,442942550,5290,5290,5290,5290,0
|
|
20240327,185800,442942550,5290,5290,5290,5290,0
|
|
20240327,185700,442942550,5290,5290,5290,5290,0
|
|
20240327,185600,442942550,5290,5290,5290,5290,0
|
|
20240327,185500,442942550,5290,5290,5290,5290,0
|
|
20240327,185400,442942550,5290,5290,5290,5290,0
|
|
20240327,185300,442942550,5290,5290,5290,5290,0
|
|
20240327,185200,442942550,5290,5290,5290,5290,0
|
|
20240327,185100,442942550,5290,5290,5290,5290,0
|
|
20240327,185000,442942550,5290,5290,5290,5290,0
|
|
20240327,184900,442942550,5290,5290,5290,5290,0
|
|
20240327,184800,442942550,5290,5290,5290,5290,0
|
|
20240327,184700,442942550,5290,5290,5290,5290,0
|
|
20240327,184600,442942550,5290,5290,5290,5290,0
|
|
20240327,184500,442942550,5290,5290,5290,5290,0
|
|
20240327,184400,442942550,5290,5290,5290,5290,0
|
|
20240327,184300,442942550,5290,5290,5290,5290,0
|
|
20240327,184200,442942550,5290,5290,5290,5290,0
|
|
20240327,184100,442942550,5290,5290,5290,5290,0
|
|
20240327,184000,442942550,5290,5290,5290,5290,0
|
|
20240327,183900,442942550,5290,5290,5290,5290,0
|
|
20240327,183800,442942550,5290,5290,5290,5290,0
|
|
20240327,183700,442942550,5290,5290,5290,5290,0
|
|
20240327,183600,442942550,5290,5290,5290,5290,0
|
|
20240327,183500,442942550,5290,5290,5290,5290,0
|
|
20240327,183400,442942550,5290,5290,5290,5290,0
|
|
20240327,183300,442942550,5290,5290,5290,5290,0
|
|
20240327,183200,442942550,5290,5290,5290,5290,0
|
|
20240327,183100,442942550,5290,5290,5290,5290,0
|
|
20240327,183000,442942550,5290,5290,5290,5290,3908
|
|
20240327,182900,442942550,5290,5290,5290,5290,0
|
|
20240327,182800,442942550,5290,5290,5290,5290,0
|
|
20240327,182700,442942550,5290,5290,5290,5290,0
|
|
20240327,182600,442942550,5290,5290,5290,5290,0
|
|
20240327,182500,442942550,5290,5290,5290,5290,0
|
|
20240327,182400,442942550,5290,5290,5290,5290,0
|
|
20240327,182300,442942550,5290,5290,5290,5290,0
|
|
20240327,182200,442942550,5290,5290,5290,5290,0
|
|
20240327,182100,442942550,5290,5290,5290,5290,0
|
|
20240327,182000,442942550,5290,5290,5290,5290,0
|
|
20240327,181900,442942550,5290,5290,5290,5290,0
|
|
20240327,181800,442942550,5290,5290,5290,5290,0
|
|
20240327,181700,442942550,5290,5290,5290,5290,0
|
|
20240327,181600,442942550,5290,5290,5290,5290,0
|
|
20240327,181500,442942550,5290,5290,5290,5290,0
|
|
20240327,181400,442942550,5290,5290,5290,5290,0
|
|
20240327,181300,442942550,5290,5290,5290,5290,0
|
|
20240327,181200,442942550,5290,5290,5290,5290,0
|
|
20240327,181100,442942550,5290,5290,5290,5290,0
|
|
20240327,181000,442942550,5290,5290,5290,5290,0
|
|
20240327,180900,442942550,5290,5290,5290,5290,0
|
|
20240327,180800,442942550,5290,5290,5290,5290,0
|
|
20240327,180700,442942550,5290,5290,5290,5290,0
|
|
20240327,180600,442942550,5290,5290,5290,5290,0
|
|
20240327,180500,442942550,5290,5290,5290,5290,0
|
|
20240327,180400,442942550,5290,5290,5290,5290,0
|
|
20240327,180300,442942550,5290,5290,5290,5290,0
|
|
20240327,180200,442942550,5290,5290,5290,5290,0
|
|
20240327,180100,442942550,5290,5290,5290,5290,0
|
|
20240327,180000,442942550,5290,5290,5290,5290,3908
|
|
20240327,175900,442942550,5290,5290,5290,5290,0
|
|
20240327,175800,442942550,5290,5290,5290,5290,0
|
|
20240327,175700,442942550,5290,5290,5290,5290,0
|
|
20240327,175600,442942550,5290,5290,5290,5290,0
|
|
20240327,175500,442942550,5290,5290,5290,5290,0
|
|
20240327,175400,442942550,5290,5290,5290,5290,0
|
|
20240327,175300,442942550,5290,5290,5290,5290,0
|
|
20240327,175200,442942550,5290,5290,5290,5290,0
|
|
20240327,175100,442942550,5290,5290,5290,5290,0
|
|
20240327,175000,442942550,5290,5290,5290,5290,0
|
|
20240327,174900,442942550,5290,5290,5290,5290,0
|
|
20240327,174800,442942550,5290,5290,5290,5290,0
|
|
20240327,174700,442942550,5290,5290,5290,5290,0
|
|
20240327,174600,442942550,5290,5290,5290,5290,0
|
|
20240327,174500,442942550,5290,5290,5290,5290,0
|
|
20240327,174400,442942550,5290,5290,5290,5290,0
|
|
20240327,174300,442942550,5290,5290,5290,5290,0
|
|
20240327,174200,442942550,5290,5290,5290,5290,0
|
|
20240327,174100,442942550,5290,5290,5290,5290,0
|
|
20240327,174000,442942550,5290,5290,5290,5290,0
|
|
20240327,173900,442942550,5290,5290,5290,5290,0
|
|
20240327,173800,442942550,5290,5290,5290,5290,0
|
|
20240327,173700,442942550,5290,5290,5290,5290,0
|
|
20240327,173600,442942550,5290,5290,5290,5290,0
|
|
20240327,173500,442942550,5290,5290,5290,5290,0
|
|
20240327,173400,442942550,5290,5290,5290,5290,0
|
|
20240327,173300,442942550,5290,5290,5290,5290,0
|
|
20240327,173200,442942550,5290,5290,5290,5290,0
|
|
20240327,173100,442942550,5290,5290,5290,5290,0
|
|
20240327,173000,442942550,5290,5290,5290,5290,3908
|
|
20240327,172900,442942550,5290,5290,5290,5290,0
|
|
20240327,172800,442942550,5290,5290,5290,5290,0
|
|
20240327,172700,442942550,5290,5290,5290,5290,0
|
|
20240327,172600,442942550,5290,5290,5290,5290,0
|
|
20240327,172500,442942550,5290,5290,5290,5290,0
|
|
20240327,172400,442942550,5290,5290,5290,5290,0
|
|
20240327,172300,442942550,5290,5290,5290,5290,0
|
|
20240327,172200,442942550,5290,5290,5290,5290,0
|
|
20240327,172100,442942550,5290,5290,5290,5290,0
|
|
20240327,172000,442942550,5290,5290,5290,5290,0
|
|
20240327,171900,442942550,5290,5290,5290,5290,0
|
|
20240327,171800,442942550,5290,5290,5290,5290,0
|
|
20240327,171700,442942550,5290,5290,5290,5290,0
|
|
20240327,171600,442942550,5290,5290,5290,5290,0
|
|
20240327,171500,442942550,5290,5290,5290,5290,0
|
|
20240327,171400,442942550,5290,5290,5290,5290,0
|
|
20240327,171300,442942550,5290,5290,5290,5290,0
|
|
20240327,171200,442942550,5290,5290,5290,5290,0
|
|
20240327,171100,442942550,5290,5290,5290,5290,0
|
|
20240327,171000,442942550,5290,5290,5290,5290,0
|
|
20240327,170900,442942550,5290,5290,5290,5290,0
|
|
20240327,170800,442942550,5290,5290,5290,5290,0
|
|
20240327,170700,442942550,5290,5290,5290,5290,0
|
|
20240327,170600,442942550,5290,5290,5290,5290,0
|
|
20240327,170500,442942550,5290,5290,5290,5290,0
|
|
20240327,170400,442942550,5290,5290,5290,5290,0
|
|
20240327,170300,442942550,5290,5290,5290,5290,0
|
|
20240327,170200,442942550,5290,5290,5290,5290,0
|
|
20240327,170100,442942550,5290,5290,5290,5290,0
|
|
20240327,170000,442942550,5290,5290,5290,5290,3908
|
|
20240327,165900,442942550,5290,5290,5290,5290,0
|
|
20240327,165800,442942550,5290,5290,5290,5290,0
|
|
20240327,165700,442942550,5290,5290,5290,5290,0
|
|
20240327,165600,442942550,5290,5290,5290,5290,0
|
|
20240327,165500,442942550,5290,5290,5290,5290,0
|
|
20240327,165400,442942550,5290,5290,5290,5290,0
|
|
20240327,165300,442942550,5290,5290,5290,5290,0
|
|
20240327,165200,442942550,5290,5290,5290,5290,0
|
|
20240327,165100,442942550,5290,5290,5290,5290,0
|
|
20240327,165000,442942550,5290,5290,5290,5290,0
|
|
20240327,164900,442942550,5290,5290,5290,5290,0
|
|
20240327,164800,442942550,5290,5290,5290,5290,0
|
|
20240327,164700,442942550,5290,5290,5290,5290,0
|
|
20240327,164600,442942550,5290,5290,5290,5290,0
|
|
20240327,164500,442942550,5290,5290,5290,5290,0
|
|
20240327,164400,442942550,5290,5290,5290,5290,0
|
|
20240327,164300,442942550,5290,5290,5290,5290,0
|
|
20240327,164200,442942550,5290,5290,5290,5290,0
|
|
20240327,164100,442942550,5290,5290,5290,5290,0
|
|
20240327,164000,442942550,5290,5290,5290,5290,0
|
|
20240327,163900,442942550,5290,5290,5290,5290,0
|
|
20240327,163800,442942550,5290,5290,5290,5290,0
|
|
20240327,163700,442942550,5290,5290,5290,5290,0
|
|
20240327,163600,442942550,5290,5290,5290,5290,0
|
|
20240327,163500,442942550,5290,5290,5290,5290,0
|
|
20240327,163400,442942550,5290,5290,5290,5290,0
|
|
20240327,163300,442942550,5290,5290,5290,5290,0
|
|
20240327,163200,442942550,5290,5290,5290,5290,0
|
|
20240327,163100,442942550,5290,5290,5290,5290,0
|
|
20240327,163000,442942550,5290,5290,5290,5290,3908
|
|
20240327,162900,442942550,5290,5290,5290,5290,0
|
|
20240327,162800,442942550,5290,5290,5290,5290,0
|
|
20240327,162700,442942550,5290,5290,5290,5290,0
|
|
20240327,162600,442942550,5290,5290,5290,5290,0
|
|
20240327,162500,442942550,5290,5290,5290,5290,0
|
|
20240327,162400,442942550,5290,5290,5290,5290,0
|
|
20240327,162300,442942550,5290,5290,5290,5290,0
|
|
20240327,162200,442942550,5290,5290,5290,5290,0
|
|
20240327,162100,442942550,5290,5290,5290,5290,0
|
|
20240327,162000,442942550,5290,5290,5290,5290,0
|
|
20240327,161900,442942550,5290,5290,5290,5290,0
|
|
20240327,161800,442942550,5290,5290,5290,5290,0
|
|
20240327,161700,442942550,5290,5290,5290,5290,0
|
|
20240327,161600,442942550,5290,5290,5290,5290,0
|
|
20240327,161500,442942550,5290,5290,5290,5290,0
|
|
20240327,161400,442942550,5290,5290,5290,5290,0
|
|
20240327,161300,442942550,5290,5290,5290,5290,0
|
|
20240327,161200,442942550,5290,5290,5290,5290,0
|
|
20240327,161100,442942550,5290,5290,5290,5290,0
|
|
20240327,161000,442942550,5290,5290,5290,5290,0
|
|
20240327,160900,442942550,5290,5290,5290,5290,0
|
|
20240327,160800,442942550,5290,5290,5290,5290,0
|
|
20240327,160700,442942550,5290,5290,5290,5290,0
|
|
20240327,160600,442942550,5290,5290,5290,5290,0
|
|
20240327,160500,442942550,5290,5290,5290,5290,0
|
|
20240327,160400,442942550,5290,5290,5290,5290,0
|
|
20240327,160300,442942550,5290,5290,5290,5290,0
|
|
20240327,160200,442942550,5290,5290,5290,5290,0
|
|
20240327,160100,442942550,5290,5290,5290,5290,0
|
|
20240327,160000,442942550,5290,5290,5290,5290,3908
|
|
20240327,155900,442942550,5290,5290,5290,5290,0
|
|
20240327,155800,442942550,5290,5290,5290,5290,0
|
|
20240327,155700,442942550,5290,5290,5290,5290,0
|
|
20240327,155600,442942550,5290,5290,5290,5290,0
|
|
20240327,155500,442942550,5290,5290,5290,5290,0
|
|
20240327,155400,442942550,5290,5290,5290,5290,0
|
|
20240327,155300,442942550,5290,5290,5290,5290,0
|
|
20240327,155200,442942550,5290,5290,5290,5290,0
|
|
20240327,155100,442942550,5290,5290,5290,5290,0
|
|
20240327,155000,442942550,5290,5290,5290,5290,0
|
|
20240327,154900,442942550,5290,5290,5290,5290,0
|
|
20240327,154800,442942550,5290,5290,5290,5290,0
|
|
20240327,154700,442942550,5290,5290,5290,5290,0
|
|
20240327,154600,442942550,5290,5290,5290,5290,0
|
|
20240327,154500,442942550,5290,5290,5290,5290,0
|
|
20240327,154400,442942550,5290,5290,5290,5290,0
|
|
20240327,154300,442942550,5290,5290,5290,5290,0
|
|
20240327,154200,442942550,5290,5290,5290,5290,0
|
|
20240327,154100,442942550,5290,5290,5290,5290,0
|
|
20240327,154000,442942550,5290,5290,5290,5290,0
|
|
20240327,153900,442942550,5290,5290,5290,5290,0
|
|
20240327,153800,442942550,5290,5290,5290,5290,0
|
|
20240327,153700,442942550,5290,5290,5290,5290,0
|
|
20240327,153600,442942550,5290,5290,5290,5290,0
|
|
20240327,153500,442942550,5290,5290,5290,5290,0
|
|
20240327,153400,442942550,5290,5290,5290,5290,0
|
|
20240327,153300,442942550,5290,5290,5290,5290,0
|
|
20240327,153200,442942550,5290,5290,5290,5290,0
|
|
20240327,153100,442942550,5290,5290,5290,5290,0
|
|
20240327,153000,442942550,5290,5290,5290,5290,7816
|
|
20240327,152900,422269230,5310,5310,5310,5310,0
|
|
20240327,152800,422269230,5310,5310,5310,5310,0
|
|
20240327,152700,422269230,5310,5310,5310,5310,0
|
|
20240327,152600,422269230,5310,5310,5310,5310,0
|
|
20240327,152500,422269230,5310,5310,5310,5310,0
|
|
20240327,152400,422269230,5310,5310,5310,5310,0
|
|
20240327,152300,422269230,5310,5310,5310,5310,0
|
|
20240327,152200,422269230,5310,5310,5310,5310,0
|
|
20240327,152100,422269230,5310,5310,5310,5310,0
|
|
20240327,152000,422269230,5310,5310,5310,5310,0
|
|
20240327,151900,422269230,5310,5260,5310,5260,301
|
|
20240327,151800,420678440,5260,5260,5280,5260,208
|
|
20240327,151700,419584340,5280,5270,5280,5260,207
|
|
20240327,151600,418493730,5280,5280,5280,5280,1
|
|
20240327,151500,418488450,5270,5280,5280,5270,132
|
|
20240327,151400,417791670,5280,5280,5280,5280,1
|
|
20240327,151300,417786390,5270,5270,5270,5270,568
|
|
20240327,151200,414793030,5280,5280,5280,5280,0
|
|
20240327,151100,414793030,5280,5280,5280,5280,0
|
|
20240327,151000,414793030,5280,5280,5280,5270,19
|
|
20240327,150900,414692880,5260,5270,5270,5260,242
|
|
20240327,150800,413419620,5270,5270,5270,5270,0
|
|
20240327,150700,413419620,5270,5270,5270,5270,4
|
|
20240327,150600,413398540,5270,5270,5270,5270,0
|
|
20240327,150500,413398540,5270,5270,5270,5270,271
|
|
20240327,150400,411970370,5270,5280,5280,5270,375
|
|
20240327,150300,409993120,5280,5280,5280,5280,74
|
|
20240327,150200,409602400,5310,5310,5310,5280,157
|
|
20240327,150100,408773290,5310,5280,5310,5280,34
|
|
20240327,150000,408593740,5320,5320,5320,5320,0
|
|
20240327,145900,408593740,5320,5320,5320,5320,0
|
|
20240327,145800,408593740,5320,5320,5320,5320,0
|
|
20240327,145700,408593740,5320,5270,5320,5250,1553
|
|
20240327,145600,400377390,5250,5250,5250,5250,0
|
|
20240327,145500,400377390,5250,5250,5250,5250,1
|
|
20240327,145400,400372140,5250,5250,5250,5250,528
|
|
20240327,145300,397600140,5250,5250,5250,5250,0
|
|
20240327,145200,397600140,5250,5250,5250,5250,0
|
|
20240327,145100,397600140,5250,5250,5250,5250,100
|
|
20240327,145000,397075140,5250,5250,5260,5250,3417
|
|
20240327,144900,379135690,5250,5250,5250,5250,0
|
|
20240327,144800,379135690,5250,5250,5250,5250,0
|
|
20240327,144700,379135690,5250,5250,5250,5250,0
|
|
20240327,144600,379135690,5250,5250,5250,5250,0
|
|
20240327,144500,379135690,5250,5250,5250,5250,0
|
|
20240327,144400,379135690,5250,5250,5250,5250,0
|
|
20240327,144300,379135690,5250,5250,5250,5250,100
|
|
20240327,144200,378610690,5270,5270,5270,5270,0
|
|
20240327,144100,378610690,5270,5270,5270,5270,0
|
|
20240327,144000,378610690,5270,5270,5270,5270,1
|
|
20240327,143900,378605420,5250,5270,5270,5250,393
|
|
20240327,143800,376541070,5270,5270,5270,5270,1
|
|
20240327,143700,376535800,5250,5250,5250,5250,0
|
|
20240327,143600,376535800,5250,5250,5250,5250,0
|
|
20240327,143500,376535800,5250,5250,5250,5250,0
|
|
20240327,143400,376535800,5250,5250,5250,5250,0
|
|
20240327,143300,376535800,5250,5250,5250,5250,0
|
|
20240327,143200,376535800,5250,5250,5250,5250,1
|
|
20240327,143100,376530550,5250,5250,5250,5250,0
|
|
20240327,143000,376530550,5250,5250,5250,5250,0
|
|
20240327,142900,376530550,5250,5250,5250,5250,140
|
|
20240327,142800,375795550,5250,5250,5250,5250,0
|
|
20240327,142700,375795550,5250,5250,5260,5250,749
|
|
20240327,142600,371861920,5250,5260,5260,5250,215
|
|
20240327,142500,370731170,5260,5260,5260,5260,0
|
|
20240327,142400,370731170,5260,5260,5260,5260,10
|
|
20240327,142300,370678570,5270,5270,5270,5270,3
|
|
20240327,142200,370662760,5260,5260,5260,5260,0
|
|
20240327,142100,370662760,5260,5260,5260,5260,0
|
|
20240327,142000,370662760,5260,5260,5260,5260,0
|
|
20240327,141900,370662760,5260,5260,5260,5260,10
|
|
20240327,141800,370610160,5260,5260,5260,5260,74
|
|
20240327,141700,370220920,5260,5260,5260,5260,10
|
|
20240327,141600,370168320,5250,5250,5250,5250,0
|
|
20240327,141500,370168320,5250,5250,5250,5250,0
|
|
20240327,141400,370168320,5250,5250,5250,5250,3
|
|
20240327,141300,370152570,5250,5250,5250,5250,24
|
|
20240327,141200,370026570,5250,5250,5250,5250,562
|
|
20240327,141100,367076070,5260,5260,5260,5260,0
|
|
20240327,141000,367076070,5260,5260,5260,5260,0
|
|
20240327,140900,367076070,5260,5260,5260,5260,0
|
|
20240327,140800,367076070,5260,5260,5260,5260,10
|
|
20240327,140700,367023470,5270,5270,5270,5270,0
|
|
20240327,140600,367023470,5270,5270,5270,5270,0
|
|
20240327,140500,367023470,5270,5270,5270,5270,0
|
|
20240327,140400,367023470,5270,5270,5270,5270,11
|
|
20240327,140300,366965500,5270,5270,5270,5270,0
|
|
20240327,140200,366965500,5270,5270,5270,5270,15
|
|
20240327,140100,366886450,5270,5270,5270,5270,0
|
|
20240327,140000,366886450,5270,5270,5270,5270,15
|
|
20240327,135900,366807400,5270,5270,5270,5270,0
|
|
20240327,135800,366807400,5270,5270,5270,5270,0
|
|
20240327,135700,366807400,5270,5270,5270,5270,0
|
|
20240327,135600,366807400,5270,5270,5270,5270,0
|
|
20240327,135500,366807400,5270,5270,5270,5270,0
|
|
20240327,135400,366807400,5270,5270,5270,5270,0
|
|
20240327,135300,366807400,5270,5270,5270,5270,0
|
|
20240327,135200,366807400,5270,5270,5270,5270,0
|
|
20240327,135100,366807400,5270,5270,5270,5270,0
|
|
20240327,135000,366807400,5270,5270,5270,5270,0
|
|
20240327,134900,366807400,5270,5260,5270,5260,69
|
|
20240327,134800,366444450,5250,5250,5250,5250,383
|
|
20240327,134700,364433700,5260,5260,5260,5260,0
|
|
20240327,134600,364433700,5260,5260,5260,5260,15
|
|
20240327,134500,364354800,5270,5270,5270,5270,0
|
|
20240327,134400,364354800,5270,5270,5270,5270,1
|
|
20240327,134300,364349530,5270,5270,5270,5270,0
|
|
20240327,134200,364349530,5270,5270,5270,5270,0
|
|
20240327,134100,364349530,5270,5270,5270,5270,0
|
|
20240327,134000,364349530,5270,5270,5270,5270,0
|
|
20240327,133900,364349530,5270,5270,5270,5270,0
|
|
20240327,133800,364349530,5270,5270,5270,5270,50
|
|
20240327,133700,364086030,5270,5270,5270,5270,0
|
|
20240327,133600,364086030,5270,5270,5270,5270,1
|
|
20240327,133500,364080760,5250,5270,5270,5250,338
|
|
20240327,133400,362306240,5270,5270,5270,5270,20
|
|
20240327,133300,362200840,5270,5270,5270,5270,0
|
|
20240327,133200,362200840,5270,5270,5270,5270,0
|
|
20240327,133100,362200840,5270,5270,5270,5270,6
|
|
20240327,133000,362169220,5270,5270,5270,5270,0
|
|
20240327,132900,362169220,5270,5270,5270,5270,0
|
|
20240327,132800,362169220,5270,5270,5270,5270,0
|
|
20240327,132700,362169220,5270,5260,5270,5260,25
|
|
20240327,132600,362037710,5240,5240,5240,5240,0
|
|
20240327,132500,362037710,5240,5250,5250,5240,120
|
|
20240327,132400,361408110,5260,5260,5260,5260,0
|
|
20240327,132300,361408110,5260,5260,5260,5260,0
|
|
20240327,132200,361408110,5260,5260,5260,5260,271
|
|
20240327,132100,359982650,5240,5240,5240,5240,0
|
|
20240327,132000,359982650,5240,5240,5240,5240,0
|
|
20240327,131900,359982650,5240,5240,5240,5240,3573
|
|
20240327,131800,341260130,5270,5260,5270,5240,10070
|
|
20240327,131700,288441810,5280,5280,5280,5280,0
|
|
20240327,131600,288441810,5280,5280,5280,5280,1
|
|
20240327,131500,288436530,5280,5280,5280,5280,1
|
|
20240327,131400,288431250,5260,5260,5260,5260,146
|
|
20240327,131300,287663290,5260,5260,5260,5260,5
|
|
20240327,131200,287636990,5260,5260,5260,5260,247
|
|
20240327,131100,286337770,5280,5280,5280,5280,1
|
|
20240327,131000,286332490,5280,5280,5280,5280,0
|
|
20240327,130900,286332490,5280,5280,5280,5280,0
|
|
20240327,130800,286332490,5280,5280,5280,5280,0
|
|
20240327,130700,286332490,5280,5270,5280,5270,50
|
|
20240327,130600,286068750,5270,5270,5270,5270,0
|
|
20240327,130500,286068750,5270,5270,5270,5270,0
|
|
20240327,130400,286068750,5270,5270,5270,5270,0
|
|
20240327,130300,286068750,5270,5270,5270,5270,48
|
|
20240327,130200,285815790,5270,5270,5270,5270,0
|
|
20240327,130100,285815790,5270,5270,5270,5270,0
|
|
20240327,130000,285815790,5270,5270,5270,5270,1
|
|
20240327,125900,285810520,5250,5270,5270,5250,2109
|
|
20240327,125800,274721860,5270,5270,5270,5270,0
|
|
20240327,125700,274721860,5270,5270,5270,5270,0
|
|
20240327,125600,274721860,5270,5270,5270,5270,488
|
|
20240327,125500,272150100,5280,5280,5280,5280,0
|
|
20240327,125400,272150100,5280,5280,5280,5280,0
|
|
20240327,125300,272150100,5280,5280,5280,5280,0
|
|
20240327,125200,272150100,5280,5280,5280,5280,3
|
|
20240327,125100,272134260,5280,5280,5280,5280,2
|
|
20240327,125000,272123700,5280,5280,5280,5280,0
|
|
20240327,124900,272123700,5280,5280,5280,5280,0
|
|
20240327,124800,272123700,5280,5280,5280,5280,0
|
|
20240327,124700,272123700,5280,5280,5280,5280,17
|
|
20240327,124600,272033940,5270,5270,5270,5270,9
|
|
20240327,124500,271986510,5270,5270,5270,5270,0
|
|
20240327,124400,271986510,5270,5270,5270,5270,0
|
|
20240327,124300,271986510,5270,5270,5270,5270,0
|
|
20240327,124200,271986510,5270,5270,5270,5270,0
|
|
20240327,124100,271986510,5270,5270,5270,5270,17
|
|
20240327,124000,271896920,5270,5270,5270,5270,365
|
|
20240327,123900,269973370,5280,5280,5280,5280,1
|
|
20240327,123800,269968090,5280,5280,5280,5280,0
|
|
20240327,123700,269968090,5280,5270,5280,5270,1154
|
|
20240327,123600,263886490,5270,5270,5270,5270,0
|
|
20240327,123500,263886490,5270,5270,5270,5270,0
|
|
20240327,123400,263886490,5270,5280,5280,5270,421
|
|
20240327,123300,261663820,5270,5280,5280,5270,533
|
|
20240327,123200,258849860,5300,5300,5300,5300,0
|
|
20240327,123100,258849860,5300,5300,5300,5300,0
|
|
20240327,123000,258849860,5300,5300,5300,5300,5
|
|
20240327,122900,258823360,5300,5300,5300,5300,2
|
|
20240327,122800,258812760,5260,5280,5280,5260,5
|
|
20240327,122700,258786430,5300,5300,5300,5300,2
|
|
20240327,122600,258775830,5260,5260,5260,5260,0
|
|
20240327,122500,258775830,5260,5270,5270,5260,4003
|
|
20240327,122400,237720030,5270,5280,5280,5270,2
|
|
20240327,122300,237709480,5300,5300,5300,5300,0
|
|
20240327,122200,237709480,5300,5300,5300,5300,2
|
|
20240327,122100,237698880,5300,5300,5300,5300,2
|
|
20240327,122000,237688280,5300,5300,5300,5300,0
|
|
20240327,121900,237688280,5300,5300,5300,5300,0
|
|
20240327,121800,237688280,5300,5300,5300,5300,0
|
|
20240327,121700,237688280,5300,5300,5300,5300,1
|
|
20240327,121600,237682980,5260,5260,5260,5260,0
|
|
20240327,121500,237682980,5260,5260,5260,5260,0
|
|
20240327,121400,237682980,5260,5260,5260,5260,0
|
|
20240327,121300,237682980,5260,5260,5260,5260,0
|
|
20240327,121200,237682980,5260,5260,5260,5260,316
|
|
20240327,121100,236020820,5260,5260,5260,5260,0
|
|
20240327,121000,236020820,5260,5260,5260,5260,168
|
|
20240327,120900,235137140,5260,5290,5300,5260,100
|
|
20240327,120800,234607740,5260,5260,5260,5260,0
|
|
20240327,120700,234607740,5260,5260,5260,5260,0
|
|
20240327,120600,234607740,5260,5260,5260,5260,0
|
|
20240327,120500,234607740,5260,5260,5260,5260,0
|
|
20240327,120400,234607740,5260,5280,5280,5260,17
|
|
20240327,120300,234518300,5300,5300,5300,5300,0
|
|
20240327,120200,234518300,5300,5300,5300,5300,0
|
|
20240327,120100,234518300,5300,5300,5300,5300,0
|
|
20240327,120000,234518300,5300,5300,5300,5300,0
|
|
20240327,115900,234518300,5300,5300,5300,5300,0
|
|
20240327,115800,234518300,5300,5300,5300,5300,0
|
|
20240327,115700,234518300,5300,5300,5300,5300,0
|
|
20240327,115600,234518300,5300,5300,5300,5300,0
|
|
20240327,115500,234518300,5300,5300,5300,5300,0
|
|
20240327,115400,234518300,5300,5300,5300,5300,0
|
|
20240327,115300,234518300,5300,5300,5300,5300,0
|
|
20240327,115200,234518300,5300,5300,5300,5300,1
|
|
20240327,115100,234513000,5300,5300,5300,5300,0
|
|
20240327,115000,234513000,5300,5300,5300,5300,1
|
|
20240327,114900,234507700,5300,5300,5300,5300,0
|
|
20240327,114800,234507700,5300,5300,5300,5300,0
|
|
20240327,114700,234507700,5300,5260,5300,5260,108
|
|
20240327,114600,233937020,5290,5280,5290,5280,748
|
|
20240327,114500,229980330,5280,5280,5280,5280,1
|
|
20240327,114400,229975050,5270,5270,5270,5270,10
|
|
20240327,114300,229922350,5260,5260,5260,5260,0
|
|
20240327,114200,229922350,5260,5260,5260,5260,1
|
|
20240327,114100,229917090,5260,5260,5260,5260,0
|
|
20240327,114000,229917090,5260,5260,5260,5260,0
|
|
20240327,113900,229917090,5260,5260,5260,5260,0
|
|
20240327,113800,229917090,5260,5260,5260,5260,2
|
|
20240327,113700,229906570,5270,5270,5270,5270,0
|
|
20240327,113600,229906570,5270,5270,5270,5270,0
|
|
20240327,113500,229906570,5270,5260,5270,5260,116
|
|
20240327,113400,229295410,5260,5260,5260,5260,0
|
|
20240327,113300,229295410,5260,5260,5260,5260,0
|
|
20240327,113200,229295410,5260,5260,5260,5260,0
|
|
20240327,113100,229295410,5260,5260,5270,5250,652
|
|
20240327,113000,225871200,5260,5260,5260,5250,7179
|
|
20240327,112900,188120400,5290,5290,5290,5290,0
|
|
20240327,112800,188120400,5290,5290,5290,5290,1
|
|
20240327,112700,188115110,5290,5290,5290,5290,2
|
|
20240327,112600,188104530,5290,5290,5290,5290,3
|
|
20240327,112500,188088660,5290,5290,5290,5290,2
|
|
20240327,112400,188078080,5260,5260,5260,5260,0
|
|
20240327,112300,188078080,5260,5280,5280,5260,31
|
|
20240327,112200,187914720,5280,5260,5280,5260,82
|
|
20240327,112100,187483320,5260,5270,5270,5260,3238
|
|
20240327,112000,170450540,5270,5270,5270,5270,20
|
|
20240327,111900,170345140,5270,5270,5270,5270,3
|
|
20240327,111800,170329330,5260,5260,5260,5260,131
|
|
20240327,111700,169640270,5260,5260,5260,5260,0
|
|
20240327,111600,169640270,5260,5260,5260,5260,2
|
|
20240327,111500,169629750,5260,5260,5260,5260,40
|
|
20240327,111400,169419350,5260,5260,5260,5260,44
|
|
20240327,111300,169187910,5260,5260,5260,5260,5
|
|
20240327,111200,169161610,5260,5260,5260,5250,375
|
|
20240327,111100,167192650,5250,5260,5270,5250,3289
|
|
20240327,111000,149903330,5260,5260,5260,5260,1063
|
|
20240327,110900,144311950,5260,5270,5270,5260,296
|
|
20240327,110800,142754960,5280,5280,5280,5280,0
|
|
20240327,110700,142754960,5280,5280,5280,5280,2
|
|
20240327,110600,142744400,5280,5290,5290,5260,989
|
|
20240327,110500,137532850,5290,5290,5290,5290,0
|
|
20240327,110400,137532850,5290,5290,5290,5290,0
|
|
20240327,110300,137532850,5290,5290,5290,5270,72
|
|
20240327,110200,137153110,5270,5290,5290,5270,52
|
|
20240327,110100,136879030,5270,5270,5270,5270,168
|
|
20240327,110000,135993670,5270,5280,5280,5270,215
|
|
20240327,105900,134860610,5270,5270,5270,5270,918
|
|
20240327,105800,130022750,5270,5280,5280,5270,3258
|
|
20240327,105700,112843610,5280,5280,5280,5280,413
|
|
20240327,105600,110662970,5290,5290,5290,5290,0
|
|
20240327,105500,110662970,5290,5290,5290,5290,0
|
|
20240327,105400,110662970,5290,5290,5290,5290,0
|
|
20240327,105300,110662970,5290,5290,5290,5290,0
|
|
20240327,105200,110662970,5290,5290,5290,5290,1
|
|
20240327,105100,110657680,5270,5270,5270,5270,0
|
|
20240327,105000,110657680,5270,5270,5270,5270,0
|
|
20240327,104900,110657680,5270,5270,5270,5270,0
|
|
20240327,104800,110657680,5270,5270,5270,5270,0
|
|
20240327,104700,110657680,5270,5270,5270,5270,0
|
|
20240327,104600,110657680,5270,5280,5280,5270,455
|
|
20240327,104500,108255840,5280,5280,5280,5280,0
|
|
20240327,104400,108255840,5280,5280,5280,5280,5
|
|
20240327,104300,108229440,5280,5280,5280,5280,377
|
|
20240327,104200,106238880,5280,5280,5280,5280,0
|
|
20240327,104100,106238880,5280,5280,5280,5280,0
|
|
20240327,104000,106238880,5280,5280,5280,5280,0
|
|
20240327,103900,106238880,5280,5280,5280,5280,0
|
|
20240327,103800,106238880,5280,5280,5280,5280,0
|
|
20240327,103700,106238880,5280,5280,5280,5280,0
|
|
20240327,103600,106238880,5280,5280,5280,5280,0
|
|
20240327,103500,106238880,5280,5280,5280,5280,0
|
|
20240327,103400,106238880,5280,5280,5280,5280,0
|
|
20240327,103300,106238880,5280,5280,5280,5280,0
|
|
20240327,103200,106238880,5280,5280,5290,5280,129
|
|
20240327,103100,105556560,5280,5290,5290,5280,29
|
|
20240327,103000,105403360,5290,5290,5290,5290,72
|
|
20240327,102900,105022480,5290,5290,5290,5290,1
|
|
20240327,102800,105017190,5280,5290,5290,5280,66
|
|
20240327,102700,104668110,5290,5290,5290,5290,0
|
|
20240327,102600,104668110,5290,5280,5290,5280,9
|
|
20240327,102500,104620540,5280,5280,5280,5280,197
|
|
20240327,102400,103580380,5280,5280,5280,5280,8
|
|
20240327,102300,103538140,5290,5290,5290,5280,35
|
|
20240327,102200,103353080,5280,5290,5290,5280,1833
|
|
20240327,102100,93670670,5290,5290,5290,5290,4
|
|
20240327,102000,93649510,5290,5310,5310,5290,2
|
|
20240327,101900,93638910,5300,5300,5300,5300,0
|
|
20240327,101800,93638910,5300,5300,5300,5290,216
|
|
20240327,101700,92494210,5300,5310,5310,5300,47
|
|
20240327,101600,92244660,5300,5300,5310,5300,250
|
|
20240327,101500,90917660,5300,5300,5300,5300,0
|
|
20240327,101400,90917660,5300,5300,5300,5300,0
|
|
20240327,101300,90917660,5300,5300,5300,5300,0
|
|
20240327,101200,90917660,5300,5300,5300,5300,0
|
|
20240327,101100,90917660,5300,5300,5300,5300,0
|
|
20240327,101000,90917660,5300,5300,5300,5300,1
|
|
20240327,100900,90912360,5310,5310,5310,5310,1
|
|
20240327,100800,90907050,5300,5300,5300,5300,22
|
|
20240327,100700,90790450,5310,5310,5310,5310,0
|
|
20240327,100600,90790450,5310,5310,5310,5310,0
|
|
20240327,100500,90790450,5310,5310,5310,5310,20
|
|
20240327,100400,90684250,5310,5310,5310,5310,0
|
|
20240327,100300,90684250,5310,5310,5310,5310,1
|
|
20240327,100200,90678940,5310,5310,5310,5310,0
|
|
20240327,100100,90678940,5310,5310,5310,5310,0
|
|
20240327,100000,90678940,5310,5310,5310,5310,1
|
|
20240327,095900,90673630,5290,5300,5300,5290,33
|
|
20240327,095800,90499020,5310,5320,5320,5310,109
|
|
20240327,095700,89920130,5320,5320,5320,5320,0
|
|
20240327,095600,89920130,5320,5320,5320,5320,0
|
|
20240327,095500,89920130,5320,5320,5320,5320,1
|
|
20240327,095400,89914810,5320,5320,5320,5320,0
|
|
20240327,095300,89914810,5320,5290,5320,5290,10
|
|
20240327,095200,89861850,5300,5300,5300,5300,0
|
|
20240327,095100,89861850,5300,5300,5300,5290,28
|
|
20240327,095000,89713520,5290,5290,5290,5290,20
|
|
20240327,094900,89607720,5280,5280,5280,5280,103
|
|
20240327,094800,89063880,5280,5280,5280,5280,307
|
|
20240327,094700,87442920,5280,5280,5280,5280,0
|
|
20240327,094600,87442920,5280,5310,5310,5280,2246
|
|
20240327,094500,75541180,5310,5320,5320,5310,58
|
|
20240327,094400,75232900,5310,5310,5310,5310,32
|
|
20240327,094300,75062980,5310,5310,5310,5310,0
|
|
20240327,094200,75062980,5310,5310,5310,5310,0
|
|
20240327,094100,75062980,5310,5310,5310,5310,7
|
|
20240327,094000,75025810,5310,5300,5310,5300,1645
|
|
20240327,093900,66307300,5300,5300,5310,5300,343
|
|
20240327,093800,64488150,5290,5290,5290,5290,0
|
|
20240327,093700,64488150,5290,5290,5300,5290,728
|
|
20240327,093600,60636980,5290,5290,5290,5290,12
|
|
20240327,093500,60573500,5300,5300,5300,5300,0
|
|
20240327,093400,60573500,5300,5300,5300,5300,105
|
|
20240327,093300,60017000,5300,5300,5300,5300,0
|
|
20240327,093200,60017000,5300,5300,5300,5300,40
|
|
20240327,093100,59805000,5300,5300,5300,5290,67
|
|
20240327,093000,59450060,5300,5300,5300,5300,0
|
|
20240327,092900,59450060,5300,5310,5310,5300,78
|
|
20240327,092800,59036650,5300,5300,5300,5300,539
|
|
20240327,092700,56179950,5300,5310,5320,5300,1380
|
|
20240327,092600,48865410,5310,5310,5310,5310,153
|
|
20240327,092500,48052980,5290,5300,5300,5290,265
|
|
20240327,092400,46649830,5300,5300,5300,5300,882
|
|
20240327,092300,41975230,5300,5310,5310,5300,539
|
|
20240327,092200,39118030,5310,5310,5310,5310,0
|
|
20240327,092100,39118030,5310,5310,5310,5310,0
|
|
20240327,092000,39118030,5310,5310,5310,5310,10
|
|
20240327,091900,39064930,5300,5300,5300,5300,0
|
|
20240327,091800,39064930,5300,5300,5300,5300,22
|
|
20240327,091700,38948330,5300,5310,5310,5300,1235
|
|
20240327,091600,32390850,5310,5310,5310,5310,68
|
|
20240327,091500,32029770,5310,5310,5310,5310,144
|
|
20240327,091400,31265130,5310,5310,5320,5310,351
|
|
20240327,091300,29401310,5310,5310,5310,5310,234
|
|
20240327,091200,28158770,5310,5310,5310,5310,30
|
|
20240327,091100,27999470,5350,5350,5350,5350,1746
|
|
20240327,091000,18658370,5350,5350,5350,5350,2
|
|
20240327,090900,18647670,5340,5340,5340,5340,20
|
|
20240327,090800,18540870,5330,5330,5330,5330,20
|
|
20240327,090700,18434270,5340,5340,5340,5340,0
|
|
20240327,090600,18434270,5340,5340,5340,5340,0
|
|
20240327,090500,18434270,5340,5310,5340,5310,125
|
|
20240327,090400,17767280,5310,5340,5340,5300,3152
|
|
20240327,090300,1018030,5330,5330,5330,5330,0
|
|
20240327,090200,1018030,5330,5330,5330,5330,0
|
|
20240327,090100,1018030,5330,5330,5330,5330,100
|
|
20240327,090000,485030,5330,5330,5330,5330,91
|