671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,200800,1043218980,5950,5950,5950,5950,3027
|
|
20240327,200700,1043218980,5950,5950,5950,5950,0
|
|
20240327,200600,1043218980,5950,5950,5950,5950,0
|
|
20240327,200500,1043218980,5950,5950,5950,5950,0
|
|
20240327,200400,1043218980,5950,5950,5950,5950,0
|
|
20240327,200300,1043218980,5950,5950,5950,5950,0
|
|
20240327,200200,1043218980,5950,5950,5950,5950,0
|
|
20240327,200100,1043218980,5950,5950,5950,5950,0
|
|
20240327,200000,1043218980,5950,5950,5950,5950,0
|
|
20240327,195900,1043218980,5950,5950,5950,5950,0
|
|
20240327,195800,1043218980,5950,5950,5950,5950,0
|
|
20240327,195700,1043218980,5950,5950,5950,5950,0
|
|
20240327,195600,1043218980,5950,5950,5950,5950,0
|
|
20240327,195500,1043218980,5950,5950,5950,5950,0
|
|
20240327,195400,1043218980,5950,5950,5950,5950,0
|
|
20240327,195300,1043218980,5950,5950,5950,5950,0
|
|
20240327,195200,1043218980,5950,5950,5950,5950,0
|
|
20240327,195100,1043218980,5950,5950,5950,5950,0
|
|
20240327,195000,1043218980,5950,5950,5950,5950,0
|
|
20240327,194900,1043218980,5950,5950,5950,5950,0
|
|
20240327,194800,1043218980,5950,5950,5950,5950,0
|
|
20240327,194700,1043218980,5950,5950,5950,5950,0
|
|
20240327,194600,1043218980,5950,5950,5950,5950,0
|
|
20240327,194500,1043218980,5950,5950,5950,5950,0
|
|
20240327,194400,1043218980,5950,5950,5950,5950,0
|
|
20240327,194300,1043218980,5950,5950,5950,5950,0
|
|
20240327,194200,1043218980,5950,5950,5950,5950,0
|
|
20240327,194100,1043218980,5950,5950,5950,5950,0
|
|
20240327,194000,1043218980,5950,5950,5950,5950,0
|
|
20240327,193900,1043218980,5950,5950,5950,5950,0
|
|
20240327,193800,1043218980,5950,5950,5950,5950,3027
|
|
20240327,193700,1043218980,5950,5950,5950,5950,0
|
|
20240327,193600,1043218980,5950,5950,5950,5950,0
|
|
20240327,193500,1043218980,5950,5950,5950,5950,0
|
|
20240327,193400,1043218980,5950,5950,5950,5950,0
|
|
20240327,193300,1043218980,5950,5950,5950,5950,0
|
|
20240327,193200,1043218980,5950,5950,5950,5950,0
|
|
20240327,193100,1043218980,5950,5950,5950,5950,0
|
|
20240327,193000,1043218980,5950,5950,5950,5950,0
|
|
20240327,192900,1043218980,5950,5950,5950,5950,0
|
|
20240327,192800,1043218980,5950,5950,5950,5950,0
|
|
20240327,192700,1043218980,5950,5950,5950,5950,0
|
|
20240327,192600,1043218980,5950,5950,5950,5950,0
|
|
20240327,192500,1043218980,5950,5950,5950,5950,0
|
|
20240327,192400,1043218980,5950,5950,5950,5950,0
|
|
20240327,192300,1043218980,5950,5950,5950,5950,0
|
|
20240327,192200,1043218980,5950,5950,5950,5950,0
|
|
20240327,192100,1043218980,5950,5950,5950,5950,0
|
|
20240327,192000,1043218980,5950,5950,5950,5950,0
|
|
20240327,191900,1043218980,5950,5950,5950,5950,0
|
|
20240327,191800,1043218980,5950,5950,5950,5950,0
|
|
20240327,191700,1043218980,5950,5950,5950,5950,0
|
|
20240327,191600,1043218980,5950,5950,5950,5950,0
|
|
20240327,191500,1043218980,5950,5950,5950,5950,0
|
|
20240327,191400,1043218980,5950,5950,5950,5950,0
|
|
20240327,191300,1043218980,5950,5950,5950,5950,0
|
|
20240327,191200,1043218980,5950,5950,5950,5950,0
|
|
20240327,191100,1043218980,5950,5950,5950,5950,0
|
|
20240327,191000,1043218980,5950,5950,5950,5950,0
|
|
20240327,190900,1043218980,5950,5950,5950,5950,0
|
|
20240327,190800,1043218980,5950,5950,5950,5950,3027
|
|
20240327,190700,1043218980,5950,5950,5950,5950,0
|
|
20240327,190600,1043218980,5950,5950,5950,5950,0
|
|
20240327,190500,1043218980,5950,5950,5950,5950,0
|
|
20240327,190400,1043218980,5950,5950,5950,5950,0
|
|
20240327,190300,1043218980,5950,5950,5950,5950,0
|
|
20240327,190200,1043218980,5950,5950,5950,5950,0
|
|
20240327,190100,1043218980,5950,5950,5950,5950,0
|
|
20240327,190000,1043218980,5950,5950,5950,5950,0
|
|
20240327,185900,1043218980,5950,5950,5950,5950,0
|
|
20240327,185800,1043218980,5950,5950,5950,5950,0
|
|
20240327,185700,1043218980,5950,5950,5950,5950,0
|
|
20240327,185600,1043218980,5950,5950,5950,5950,0
|
|
20240327,185500,1043218980,5950,5950,5950,5950,0
|
|
20240327,185400,1043218980,5950,5950,5950,5950,0
|
|
20240327,185300,1043218980,5950,5950,5950,5950,0
|
|
20240327,185200,1043218980,5950,5950,5950,5950,0
|
|
20240327,185100,1043218980,5950,5950,5950,5950,0
|
|
20240327,185000,1043218980,5950,5950,5950,5950,0
|
|
20240327,184900,1043218980,5950,5950,5950,5950,0
|
|
20240327,184800,1043218980,5950,5950,5950,5950,0
|
|
20240327,184700,1043218980,5950,5950,5950,5950,0
|
|
20240327,184600,1043218980,5950,5950,5950,5950,0
|
|
20240327,184500,1043218980,5950,5950,5950,5950,0
|
|
20240327,184400,1043218980,5950,5950,5950,5950,0
|
|
20240327,184300,1043218980,5950,5950,5950,5950,0
|
|
20240327,184200,1043218980,5950,5950,5950,5950,0
|
|
20240327,184100,1043218980,5950,5950,5950,5950,0
|
|
20240327,184000,1043218980,5950,5950,5950,5950,0
|
|
20240327,183900,1043218980,5950,5950,5950,5950,0
|
|
20240327,183800,1043218980,5950,5950,5950,5950,3027
|
|
20240327,183700,1043218980,5950,5950,5950,5950,0
|
|
20240327,183600,1043218980,5950,5950,5950,5950,0
|
|
20240327,183500,1043218980,5950,5950,5950,5950,0
|
|
20240327,183400,1043218980,5950,5950,5950,5950,0
|
|
20240327,183300,1043218980,5950,5950,5950,5950,0
|
|
20240327,183200,1043218980,5950,5950,5950,5950,0
|
|
20240327,183100,1043218980,5950,5950,5950,5950,0
|
|
20240327,183000,1043218980,5950,5950,5950,5950,0
|
|
20240327,182900,1043218980,5950,5950,5950,5950,0
|
|
20240327,182800,1043218980,5950,5950,5950,5950,0
|
|
20240327,182700,1043218980,5950,5950,5950,5950,0
|
|
20240327,182600,1043218980,5950,5950,5950,5950,0
|
|
20240327,182500,1043218980,5950,5950,5950,5950,0
|
|
20240327,182400,1043218980,5950,5950,5950,5950,0
|
|
20240327,182300,1043218980,5950,5950,5950,5950,0
|
|
20240327,182200,1043218980,5950,5950,5950,5950,0
|
|
20240327,182100,1043218980,5950,5950,5950,5950,0
|
|
20240327,182000,1043218980,5950,5950,5950,5950,0
|
|
20240327,181900,1043218980,5950,5950,5950,5950,0
|
|
20240327,181800,1043218980,5950,5950,5950,5950,0
|
|
20240327,181700,1043218980,5950,5950,5950,5950,0
|
|
20240327,181600,1043218980,5950,5950,5950,5950,0
|
|
20240327,181500,1043218980,5950,5950,5950,5950,0
|
|
20240327,181400,1043218980,5950,5950,5950,5950,0
|
|
20240327,181300,1043218980,5950,5950,5950,5950,0
|
|
20240327,181200,1043218980,5950,5950,5950,5950,0
|
|
20240327,181100,1043218980,5950,5950,5950,5950,0
|
|
20240327,181000,1043218980,5950,5950,5950,5950,0
|
|
20240327,180900,1043218980,5950,5950,5950,5950,0
|
|
20240327,180800,1043218980,5950,5950,5950,5950,3027
|
|
20240327,180700,1043218980,5950,5950,5950,5950,0
|
|
20240327,180600,1043218980,5950,5950,5950,5950,0
|
|
20240327,180500,1043218980,5950,5950,5950,5950,0
|
|
20240327,180400,1043218980,5950,5950,5950,5950,0
|
|
20240327,180300,1043218980,5950,5950,5950,5950,0
|
|
20240327,180200,1043218980,5950,5950,5950,5950,0
|
|
20240327,180100,1043218980,5950,5950,5950,5950,0
|
|
20240327,180000,1043218980,5950,5950,5950,5950,0
|
|
20240327,175900,1043218980,5950,5950,5950,5950,0
|
|
20240327,175800,1043218980,5950,5950,5950,5950,0
|
|
20240327,175700,1043218980,5950,5950,5950,5950,0
|
|
20240327,175600,1043218980,5950,5950,5950,5950,0
|
|
20240327,175500,1043218980,5950,5950,5950,5950,0
|
|
20240327,175400,1043218980,5950,5950,5950,5950,0
|
|
20240327,175300,1043218980,5950,5950,5950,5950,0
|
|
20240327,175200,1043218980,5950,5950,5950,5950,0
|
|
20240327,175100,1043218980,5950,5950,5950,5950,0
|
|
20240327,175000,1043218980,5950,5950,5950,5950,0
|
|
20240327,174900,1043218980,5950,5950,5950,5950,0
|
|
20240327,174800,1043218980,5950,5950,5950,5950,0
|
|
20240327,174700,1043218980,5950,5950,5950,5950,0
|
|
20240327,174600,1043218980,5950,5950,5950,5950,0
|
|
20240327,174500,1043218980,5950,5950,5950,5950,0
|
|
20240327,174400,1043218980,5950,5950,5950,5950,0
|
|
20240327,174300,1043218980,5950,5950,5950,5950,0
|
|
20240327,174200,1043218980,5950,5950,5950,5950,0
|
|
20240327,174100,1043218980,5950,5950,5950,5950,0
|
|
20240327,174000,1043218980,5950,5950,5950,5950,0
|
|
20240327,173900,1043218980,5950,5950,5950,5950,0
|
|
20240327,173800,1043218980,5950,5950,5950,5950,3027
|
|
20240327,173700,1043218980,5950,5950,5950,5950,0
|
|
20240327,173600,1043218980,5950,5950,5950,5950,0
|
|
20240327,173500,1043218980,5950,5950,5950,5950,0
|
|
20240327,173400,1043218980,5950,5950,5950,5950,0
|
|
20240327,173300,1043218980,5950,5950,5950,5950,0
|
|
20240327,173200,1043218980,5950,5950,5950,5950,0
|
|
20240327,173100,1043218980,5950,5950,5950,5950,0
|
|
20240327,173000,1043218980,5950,5950,5950,5950,0
|
|
20240327,172900,1043218980,5950,5950,5950,5950,0
|
|
20240327,172800,1043218980,5950,5950,5950,5950,0
|
|
20240327,172700,1043218980,5950,5950,5950,5950,0
|
|
20240327,172600,1043218980,5950,5950,5950,5950,0
|
|
20240327,172500,1043218980,5950,5950,5950,5950,0
|
|
20240327,172400,1043218980,5950,5950,5950,5950,0
|
|
20240327,172300,1043218980,5950,5950,5950,5950,0
|
|
20240327,172200,1043218980,5950,5950,5950,5950,0
|
|
20240327,172100,1043218980,5950,5950,5950,5950,0
|
|
20240327,172000,1043218980,5950,5950,5950,5950,0
|
|
20240327,171900,1043218980,5950,5950,5950,5950,0
|
|
20240327,171800,1043218980,5950,5950,5950,5950,0
|
|
20240327,171700,1043218980,5950,5950,5950,5950,0
|
|
20240327,171600,1043218980,5950,5950,5950,5950,0
|
|
20240327,171500,1043218980,5950,5950,5950,5950,0
|
|
20240327,171400,1043218980,5950,5950,5950,5950,0
|
|
20240327,171300,1043218980,5950,5950,5950,5950,0
|
|
20240327,171200,1043218980,5950,5950,5950,5950,0
|
|
20240327,171100,1043218980,5950,5950,5950,5950,0
|
|
20240327,171000,1043218980,5950,5950,5950,5950,0
|
|
20240327,170900,1043218980,5950,5950,5950,5950,0
|
|
20240327,170800,1043218980,5950,5950,5950,5950,3027
|
|
20240327,170700,1043218980,5950,5950,5950,5950,0
|
|
20240327,170600,1043218980,5950,5950,5950,5950,0
|
|
20240327,170500,1043218980,5950,5950,5950,5950,0
|
|
20240327,170400,1043218980,5950,5950,5950,5950,0
|
|
20240327,170300,1043218980,5950,5950,5950,5950,0
|
|
20240327,170200,1043218980,5950,5950,5950,5950,0
|
|
20240327,170100,1043218980,5950,5950,5950,5950,0
|
|
20240327,170000,1043218980,5950,5950,5950,5950,0
|
|
20240327,165900,1043218980,5950,5950,5950,5950,0
|
|
20240327,165800,1043218980,5950,5950,5950,5950,0
|
|
20240327,165700,1043218980,5950,5950,5950,5950,0
|
|
20240327,165600,1043218980,5950,5950,5950,5950,0
|
|
20240327,165500,1043218980,5950,5950,5950,5950,0
|
|
20240327,165400,1043218980,5950,5950,5950,5950,0
|
|
20240327,165300,1043218980,5950,5950,5950,5950,0
|
|
20240327,165200,1043218980,5950,5950,5950,5950,0
|
|
20240327,165100,1043218980,5950,5950,5950,5950,0
|
|
20240327,165000,1043218980,5950,5950,5950,5950,0
|
|
20240327,164900,1043218980,5950,5950,5950,5950,0
|
|
20240327,164800,1043218980,5950,5950,5950,5950,0
|
|
20240327,164700,1043218980,5950,5950,5950,5950,0
|
|
20240327,164600,1043218980,5950,5950,5950,5950,0
|
|
20240327,164500,1043218980,5950,5950,5950,5950,0
|
|
20240327,164400,1043218980,5950,5950,5950,5950,0
|
|
20240327,164300,1043218980,5950,5950,5950,5950,0
|
|
20240327,164200,1043218980,5950,5950,5950,5950,0
|
|
20240327,164100,1043218980,5950,5950,5950,5950,0
|
|
20240327,164000,1043218980,5950,5950,5950,5950,0
|
|
20240327,163900,1043218980,5950,5950,5950,5950,0
|
|
20240327,163800,1043218980,5950,5950,5950,5950,3027
|
|
20240327,163700,1043218980,5950,5950,5950,5950,0
|
|
20240327,163600,1043218980,5950,5950,5950,5950,0
|
|
20240327,163500,1043218980,5950,5950,5950,5950,0
|
|
20240327,163400,1043218980,5950,5950,5950,5950,0
|
|
20240327,163300,1043218980,5950,5950,5950,5950,0
|
|
20240327,163200,1043218980,5950,5950,5950,5950,0
|
|
20240327,163100,1043218980,5950,5950,5950,5950,0
|
|
20240327,163000,1043218980,5950,5950,5950,5950,0
|
|
20240327,162900,1043218980,5950,5950,5950,5950,0
|
|
20240327,162800,1043218980,5950,5950,5950,5950,0
|
|
20240327,162700,1043218980,5950,5950,5950,5950,0
|
|
20240327,162600,1043218980,5950,5950,5950,5950,0
|
|
20240327,162500,1043218980,5950,5950,5950,5950,0
|
|
20240327,162400,1043218980,5950,5950,5950,5950,0
|
|
20240327,162300,1043218980,5950,5950,5950,5950,0
|
|
20240327,162200,1043218980,5950,5950,5950,5950,0
|
|
20240327,162100,1043218980,5950,5950,5950,5950,0
|
|
20240327,162000,1043218980,5950,5950,5950,5950,0
|
|
20240327,161900,1043218980,5950,5950,5950,5950,0
|
|
20240327,161800,1043218980,5950,5950,5950,5950,0
|
|
20240327,161700,1043218980,5950,5950,5950,5950,0
|
|
20240327,161600,1043218980,5950,5950,5950,5950,0
|
|
20240327,161500,1043218980,5950,5950,5950,5950,0
|
|
20240327,161400,1043218980,5950,5950,5950,5950,0
|
|
20240327,161300,1043218980,5950,5950,5950,5950,0
|
|
20240327,161200,1043218980,5950,5950,5950,5950,0
|
|
20240327,161100,1043218980,5950,5950,5950,5950,0
|
|
20240327,161000,1043218980,5950,5950,5950,5950,0
|
|
20240327,160900,1043218980,5950,5950,5950,5950,0
|
|
20240327,160800,1043218980,5950,5950,5950,5950,3027
|
|
20240327,160700,1043218980,5950,5950,5950,5950,0
|
|
20240327,160600,1043218980,5950,5950,5950,5950,0
|
|
20240327,160500,1043218980,5950,5950,5950,5950,0
|
|
20240327,160400,1043218980,5950,5950,5950,5950,0
|
|
20240327,160300,1043218980,5950,5950,5950,5950,0
|
|
20240327,160200,1043218980,5950,5950,5950,5950,0
|
|
20240327,160100,1043218980,5950,5950,5950,5950,0
|
|
20240327,160000,1043218980,5950,5950,5950,5950,0
|
|
20240327,155900,1043218980,5950,5950,5950,5950,0
|
|
20240327,155800,1043218980,5950,5950,5950,5950,0
|
|
20240327,155700,1043218980,5950,5950,5950,5950,0
|
|
20240327,155600,1043218980,5950,5950,5950,5950,0
|
|
20240327,155500,1043218980,5950,5950,5950,5950,0
|
|
20240327,155400,1043218980,5950,5950,5950,5950,0
|
|
20240327,155300,1043218980,5950,5950,5950,5950,0
|
|
20240327,155200,1043218980,5950,5950,5950,5950,0
|
|
20240327,155100,1043218980,5950,5950,5950,5950,0
|
|
20240327,155000,1043218980,5950,5950,5950,5950,0
|
|
20240327,154900,1043218980,5950,5950,5950,5950,0
|
|
20240327,154800,1043218980,5950,5950,5950,5950,0
|
|
20240327,154700,1043218980,5950,5950,5950,5950,0
|
|
20240327,154600,1043218980,5950,5950,5950,5950,0
|
|
20240327,154500,1043218980,5950,5950,5950,5950,0
|
|
20240327,154400,1043218980,5950,5950,5950,5950,0
|
|
20240327,154300,1043218980,5950,5950,5950,5950,0
|
|
20240327,154200,1043218980,5950,5950,5950,5950,0
|
|
20240327,154100,1043218980,5950,5950,5950,5950,0
|
|
20240327,154000,1043218980,5950,5950,5950,5950,0
|
|
20240327,153900,1043218980,5950,5950,5950,5950,0
|
|
20240327,153800,1043218980,5950,5950,5950,5950,3027
|
|
20240327,153700,1043218980,5950,5950,5950,5950,0
|
|
20240327,153600,1043218980,5950,5950,5950,5950,0
|
|
20240327,153500,1043218980,5950,5950,5950,5950,0
|
|
20240327,153400,1043218980,5950,5950,5950,5950,0
|
|
20240327,153300,1043218980,5950,5950,5950,5950,0
|
|
20240327,153200,1043218980,5950,5950,5950,5950,0
|
|
20240327,153100,1043218980,5950,5950,5950,5950,0
|
|
20240327,153000,1043218980,5950,5950,5950,5950,3027
|
|
20240327,152900,1025208330,5950,5950,5950,5950,0
|
|
20240327,152800,1025208330,5950,5950,5950,5950,0
|
|
20240327,152700,1025208330,5950,5950,5950,5950,0
|
|
20240327,152600,1025208330,5950,5950,5950,5950,0
|
|
20240327,152500,1025208330,5950,5950,5950,5950,0
|
|
20240327,152400,1025208330,5950,5950,5950,5950,0
|
|
20240327,152300,1025208330,5950,5950,5950,5950,0
|
|
20240327,152200,1025208330,5950,5950,5950,5950,0
|
|
20240327,152100,1025208330,5950,5950,5950,5950,0
|
|
20240327,152000,1025208330,5950,5950,5950,5950,0
|
|
20240327,151900,1025208330,5950,5930,5950,5930,5
|
|
20240327,151800,1025178660,5950,5950,5950,5950,4
|
|
20240327,151700,1025154860,5950,5930,5950,5920,525
|
|
20240327,151600,1022042320,5930,5950,5950,5930,364
|
|
20240327,151500,1019876730,5950,5950,5950,5950,118
|
|
20240327,151400,1019174630,5950,5930,5950,5930,42
|
|
20240327,151300,1018925530,5950,5950,5950,5950,388
|
|
20240327,151200,1016616930,5930,5930,5930,5930,1
|
|
20240327,151100,1016611000,5950,5950,5950,5950,414
|
|
20240327,151000,1014147700,5950,5940,5950,5940,141
|
|
20240327,150900,1013310040,5940,5940,5940,5940,117
|
|
20240327,150800,1012615060,5940,5930,5940,5930,538
|
|
20240327,150700,1009424500,5930,5930,5930,5930,10
|
|
20240327,150600,1009365200,5950,5950,5950,5950,0
|
|
20240327,150500,1009365200,5950,5950,5950,5950,12
|
|
20240327,150400,1009293800,5940,5960,5960,5940,2374
|
|
20240327,150300,995184750,5960,5960,5960,5960,90
|
|
20240327,150200,994648350,5960,5960,5960,5960,2
|
|
20240327,150100,994636430,5960,5960,5960,5960,0
|
|
20240327,150000,994636430,5960,5960,5960,5960,2
|
|
20240327,145900,994624510,5920,5920,5960,5910,1596
|
|
20240327,145800,985185050,5920,5920,5930,5920,836
|
|
20240327,145700,980235890,5910,5920,5920,5910,925
|
|
20240327,145600,974768820,5920,5920,5920,5920,394
|
|
20240327,145500,972436340,5910,5920,5920,5910,22
|
|
20240327,145400,972306120,5920,5920,5920,5920,1
|
|
20240327,145300,972300200,5920,5920,5920,5920,512
|
|
20240327,145200,969269160,5930,5930,5930,5930,0
|
|
20240327,145100,969269160,5930,5930,5930,5930,318
|
|
20240327,145000,967383420,5930,5930,5930,5920,176
|
|
20240327,144900,966341470,5930,5950,5950,5930,57
|
|
20240327,144800,966003420,5930,5930,5930,5920,738
|
|
20240327,144700,961627480,5960,5940,5960,5940,247
|
|
20240327,144600,960160220,5960,5940,5960,5940,30
|
|
20240327,144500,959982000,5930,5930,5930,5930,0
|
|
20240327,144400,959982000,5930,5940,5940,5930,430
|
|
20240327,144300,957428580,5940,5940,5940,5940,0
|
|
20240327,144200,957428580,5940,5940,5940,5940,104
|
|
20240327,144100,956810820,5940,5940,5940,5940,246
|
|
20240327,144000,955349580,5940,5940,5940,5940,0
|
|
20240327,143900,955349580,5940,5960,5960,5940,64
|
|
20240327,143800,954969400,5950,5950,5950,5950,424
|
|
20240327,143700,952446600,5950,5950,5950,5950,0
|
|
20240327,143600,952446600,5950,5950,5950,5950,252
|
|
20240327,143500,950947200,5960,5960,5960,5960,11
|
|
20240327,143400,950881640,5930,5940,5950,5930,353
|
|
20240327,143300,948781930,5940,5940,5940,5940,59
|
|
20240327,143200,948431470,5940,5950,5950,5940,312
|
|
20240327,143100,946578180,5950,5970,5970,5950,507
|
|
20240327,143000,943553680,5970,5970,5970,5970,29
|
|
20240327,142900,943380550,5970,5960,5970,5950,402
|
|
20240327,142800,940984620,5970,5970,5970,5970,94
|
|
20240327,142700,940423440,5990,5990,6000,5970,3236
|
|
20240327,142600,921064030,5990,5980,5990,5980,856
|
|
20240327,142500,915944680,5980,5970,5980,5970,432
|
|
20240327,142400,913365620,5970,5960,5970,5960,11
|
|
20240327,142300,913299960,5950,5950,5950,5950,0
|
|
20240327,142200,913299960,5950,5950,5950,5950,50
|
|
20240327,142100,913002460,5950,5960,5960,5950,1671
|
|
20240327,142000,903057060,5960,5960,5960,5960,86
|
|
20240327,141900,902544500,5960,5960,5960,5960,592
|
|
20240327,141800,899016180,5960,5950,5960,5950,413
|
|
20240327,141700,896557810,5950,5960,5960,5950,1322
|
|
20240327,141600,888688690,5970,5960,5970,5960,23
|
|
20240327,141500,888551410,5960,5960,5960,5960,0
|
|
20240327,141400,888551410,5960,5960,5960,5960,365
|
|
20240327,141300,886376010,5960,5960,5960,5960,0
|
|
20240327,141200,886376010,5960,5970,5970,5960,272
|
|
20240327,141100,884753890,5970,5960,5990,5960,289
|
|
20240327,141000,883028540,5960,5960,5960,5960,0
|
|
20240327,140900,883028540,5960,5970,5970,5960,398
|
|
20240327,140800,880652980,5970,5970,5970,5960,1915
|
|
20240327,140700,869239530,6010,5990,6010,5970,611
|
|
20240327,140600,865574300,5990,5960,5990,5960,622
|
|
20240327,140500,861862820,5960,5950,5960,5950,1302
|
|
20240327,140400,854115900,5950,5940,5950,5940,237
|
|
20240327,140300,852708100,5930,5930,5930,5930,52
|
|
20240327,140200,852399740,5930,5930,5930,5930,50
|
|
20240327,140100,852103240,5930,5930,5940,5930,330
|
|
20240327,140000,850146180,5940,5940,5940,5940,131
|
|
20240327,135900,849368040,5940,5940,5940,5940,219
|
|
20240327,135800,848067180,5940,5940,5940,5940,0
|
|
20240327,135700,848067180,5940,5940,5940,5940,611
|
|
20240327,135600,844437840,5940,5950,5970,5940,480
|
|
20240327,135500,841582690,5950,5960,5960,5950,191
|
|
20240327,135400,840446000,5970,5970,5970,5970,715
|
|
20240327,135300,836177450,5980,6000,6000,5980,874
|
|
20240327,135200,830939380,6020,6010,6020,6010,41
|
|
20240327,135100,830692660,6020,6020,6020,6020,588
|
|
20240327,135000,827152900,6010,6020,6020,6010,897
|
|
20240327,134900,821756840,6020,6010,6020,5990,1200
|
|
20240327,134800,814545710,5990,6010,6020,5990,467
|
|
20240327,134700,811740330,6010,6010,6010,6010,15
|
|
20240327,134600,811650180,6020,6020,6020,6010,692
|
|
20240327,134500,807487060,6020,6010,6020,6000,1118
|
|
20240327,134400,800775280,6010,6010,6020,6010,1211
|
|
20240327,134300,793485080,6010,6010,6010,6010,389
|
|
20240327,134200,791147190,6010,6010,6010,6000,671
|
|
20240327,134100,787119480,6010,6010,6010,6010,466
|
|
20240327,134000,784318820,6010,6020,6020,5970,874
|
|
20240327,133900,779071040,6000,6020,6030,6000,1882
|
|
20240327,133800,767743280,6020,5990,6020,5980,6626
|
|
20240327,133700,728004440,5990,5980,5990,5980,277
|
|
20240327,133600,726347600,5980,5980,5980,5980,587
|
|
20240327,133500,722837340,5980,5980,5980,5980,415
|
|
20240327,133400,720355640,5980,5970,5980,5970,211
|
|
20240327,133300,719094550,5970,5970,5970,5960,460
|
|
20240327,133200,716348900,5970,5960,5970,5960,635
|
|
20240327,133100,712560940,5970,5970,5970,5960,498
|
|
20240327,133000,709588950,5970,5970,5980,5950,868
|
|
20240327,132900,704409210,5970,5980,5980,5960,1398
|
|
20240327,132800,696060880,5990,5990,5990,5980,649
|
|
20240327,132700,692176370,5990,5960,5990,5940,1212
|
|
20240327,132600,684953570,5990,5940,5990,5940,3562
|
|
20240327,132500,663745340,5940,5940,5940,5940,377
|
|
20240327,132400,661505960,5940,5930,5940,5930,376
|
|
20240327,132300,659275970,5930,5930,5930,5930,421
|
|
20240327,132200,656779440,5920,5920,5930,5920,1072
|
|
20240327,132100,650427240,5920,5920,5930,5920,4932
|
|
20240327,132000,621203810,5930,5880,5930,5880,4267
|
|
20240327,131900,596038290,5890,5890,5890,5890,414
|
|
20240327,131800,593599830,5890,5890,5890,5890,22
|
|
20240327,131700,593470250,5880,5880,5880,5880,47
|
|
20240327,131600,593193890,5880,5880,5880,5880,101
|
|
20240327,131500,592600010,5890,5890,5890,5890,555
|
|
20240327,131400,589331060,5900,5890,5900,5890,323
|
|
20240327,131300,587428550,5900,5900,5900,5900,0
|
|
20240327,131200,587428550,5900,5890,5900,5890,322
|
|
20240327,131100,585530540,5880,5890,5890,5880,115
|
|
20240327,131000,584853890,5890,5890,5890,5890,0
|
|
20240327,130900,584853890,5890,5900,5900,5890,368
|
|
20240327,130800,582682890,5900,5900,5900,5900,0
|
|
20240327,130700,582682890,5900,5900,5900,5890,736
|
|
20240327,130600,578344510,5900,5890,5900,5890,179
|
|
20240327,130500,577290080,5890,5890,5890,5890,2
|
|
20240327,130400,577278300,5880,5880,5890,5880,446
|
|
20240327,130300,574651910,5890,5890,5890,5880,75
|
|
20240327,130200,574210170,5890,5880,5890,5880,99
|
|
20240327,130100,573628040,5870,5870,5870,5870,22
|
|
20240327,130000,573498900,5890,5890,5890,5860,69
|
|
20240327,125900,573093900,5890,5860,5890,5860,3660
|
|
20240327,125800,551602650,5870,5870,5870,5870,718
|
|
20240327,125700,547387990,5870,5870,5870,5860,473
|
|
20240327,125600,544612600,5870,5860,5870,5860,26
|
|
20240327,125500,544460020,5870,5860,5870,5860,42
|
|
20240327,125400,544213680,5870,5870,5870,5870,492
|
|
20240327,125300,541325640,5860,5860,5860,5860,19
|
|
20240327,125200,541214300,5850,5870,5870,5850,745
|
|
20240327,125100,536845990,5860,5860,5860,5860,286
|
|
20240327,125000,535170030,5860,5870,5870,5860,42
|
|
20240327,124900,534923690,5870,5860,5870,5860,251
|
|
20240327,124800,533452820,5870,5850,5870,5850,15
|
|
20240327,124700,533364910,5870,5860,5870,5860,361
|
|
20240327,124600,531249320,5860,5860,5860,5860,20
|
|
20240327,124500,531132120,5860,5850,5860,5850,34
|
|
20240327,124400,530933080,5860,5860,5860,5850,729
|
|
20240327,124300,526662580,5860,5850,5860,5850,152
|
|
20240327,124200,525773360,5860,5860,5860,5860,311
|
|
20240327,124100,523950900,5850,5860,5860,5850,23
|
|
20240327,124000,523816150,5860,5860,5860,5860,0
|
|
20240327,123900,523816150,5860,5860,5860,5860,433
|
|
20240327,123800,521278770,5860,5860,5860,5860,20
|
|
20240327,123700,521161570,5860,5860,5860,5860,237
|
|
20240327,123600,519772750,5860,5860,5860,5860,20
|
|
20240327,123500,519655550,5860,5860,5860,5860,20
|
|
20240327,123400,519538350,5850,5850,5850,5850,869
|
|
20240327,123300,514454700,5850,5860,5860,5850,63
|
|
20240327,123200,514085930,5860,5860,5860,5860,351
|
|
20240327,123100,512029070,5860,5860,5860,5860,0
|
|
20240327,123000,512029070,5860,5860,5860,5860,0
|
|
20240327,122900,512029070,5860,5860,5860,5860,427
|
|
20240327,122800,509526850,5860,5860,5860,5860,10
|
|
20240327,122700,509468250,5860,5850,5860,5850,284
|
|
20240327,122600,507804510,5850,5850,5850,5850,0
|
|
20240327,122500,507804510,5850,5850,5850,5850,0
|
|
20240327,122400,507804510,5850,5860,5860,5850,522
|
|
20240327,122300,504746920,5860,5860,5860,5860,0
|
|
20240327,122200,504746920,5860,5850,5860,5840,1705
|
|
20240327,122100,494773590,5850,5840,5850,5840,337
|
|
20240327,122000,492802310,5850,5860,5860,5850,874
|
|
20240327,121900,487687710,5860,5860,5860,5860,389
|
|
20240327,121800,485408170,5860,5860,5860,5860,24
|
|
20240327,121700,485267530,5850,5850,5850,5850,1921
|
|
20240327,121600,474029680,5850,5840,5850,5840,950
|
|
20240327,121500,468480680,5840,5840,5840,5840,0
|
|
20240327,121400,468480680,5840,5830,5840,5830,509
|
|
20240327,121300,465509120,5840,5840,5840,5840,0
|
|
20240327,121200,465509120,5840,5840,5840,5840,242
|
|
20240327,121100,464095840,5840,5840,5840,5840,0
|
|
20240327,121000,464095840,5840,5840,5840,5840,0
|
|
20240327,120900,464095840,5840,5840,5840,5840,5
|
|
20240327,120800,464066640,5850,5850,5850,5850,0
|
|
20240327,120700,464066640,5850,5850,5850,5850,137
|
|
20240327,120600,463265190,5830,5830,5830,5830,0
|
|
20240327,120500,463265190,5830,5830,5830,5830,371
|
|
20240327,120400,461102260,5820,5820,5820,5820,0
|
|
20240327,120300,461102260,5820,5840,5850,5820,295
|
|
20240327,120200,459385100,5830,5830,5830,5830,168
|
|
20240327,120100,458405660,5830,5830,5830,5830,649
|
|
20240327,120000,454621990,5840,5840,5840,5840,0
|
|
20240327,115900,454621990,5840,5840,5840,5840,0
|
|
20240327,115800,454621990,5840,5820,5840,5750,915
|
|
20240327,115700,449330890,5820,5850,5850,5820,1046
|
|
20240327,115600,443215720,5850,5850,5850,5850,0
|
|
20240327,115500,443215720,5850,5850,5850,5850,0
|
|
20240327,115400,443215720,5850,5850,5850,5850,0
|
|
20240327,115300,443215720,5850,5850,5850,5850,0
|
|
20240327,115200,443215720,5850,5850,5850,5850,0
|
|
20240327,115100,443215720,5850,5860,5860,5850,1681
|
|
20240327,115000,433381860,5860,5850,5860,5850,52
|
|
20240327,114900,433077540,5850,5850,5850,5850,560
|
|
20240327,114800,429801540,5850,5850,5850,5850,0
|
|
20240327,114700,429801540,5850,5850,5850,5850,238
|
|
20240327,114600,428409240,5850,5850,5850,5850,100
|
|
20240327,114500,427824240,5850,5840,5850,5840,203
|
|
20240327,114400,426638370,5830,5830,5830,5830,15
|
|
20240327,114300,426550920,5840,5840,5840,5840,0
|
|
20240327,114200,426550920,5840,5840,5840,5840,0
|
|
20240327,114100,426550920,5840,5840,5840,5840,1
|
|
20240327,114000,426545080,5830,5820,5830,5820,647
|
|
20240327,113900,422773480,5830,5830,5830,5830,0
|
|
20240327,113800,422773480,5830,5830,5830,5830,0
|
|
20240327,113700,422773480,5830,5830,5830,5830,1
|
|
20240327,113600,422767650,5800,5830,5830,5800,558
|
|
20240327,113500,419514540,5850,5830,5850,5830,1058
|
|
20240327,113400,413346160,5810,5810,5810,5810,154
|
|
20240327,113300,412451420,5830,5820,5830,5820,80
|
|
20240327,113200,411985760,5820,5810,5820,5810,473
|
|
20240327,113100,409234430,5820,5810,5820,5810,834
|
|
20240327,113000,404388550,5820,5790,5820,5790,4936
|
|
20240327,112900,375752440,5780,5780,5800,5780,54
|
|
20240327,112800,375440280,5780,5780,5780,5780,100
|
|
20240327,112700,374862280,5800,5800,5800,5800,0
|
|
20240327,112600,374862280,5800,5800,5800,5800,0
|
|
20240327,112500,374862280,5800,5790,5800,5790,2
|
|
20240327,112400,374850690,5760,5780,5780,5760,34
|
|
20240327,112300,374654550,5790,5790,5790,5790,320
|
|
20240327,112200,372801750,5800,5800,5800,5800,0
|
|
20240327,112100,372801750,5800,5800,5800,5800,0
|
|
20240327,112000,372801750,5800,5780,5800,5780,1049
|
|
20240327,111900,366728040,5800,5800,5800,5800,0
|
|
20240327,111800,366728040,5800,5800,5800,5800,13
|
|
20240327,111700,366652640,5780,5760,5780,5760,2068
|
|
20240327,111600,354715180,5750,5750,5750,5750,10
|
|
20240327,111500,354657680,5760,5750,5760,5750,255
|
|
20240327,111400,353191410,5730,5730,5730,5730,0
|
|
20240327,111300,353191410,5730,5730,5730,5730,0
|
|
20240327,111200,353191410,5730,5750,5750,5730,71
|
|
20240327,111100,352784560,5750,5750,5750,5750,0
|
|
20240327,111000,352784560,5750,5750,5750,5750,324
|
|
20240327,110900,350921560,5730,5730,5730,5730,0
|
|
20240327,110800,350921560,5730,5730,5730,5730,29
|
|
20240327,110700,350755390,5730,5730,5730,5730,0
|
|
20240327,110600,350755390,5730,5730,5730,5730,80
|
|
20240327,110500,350296990,5750,5750,5750,5750,0
|
|
20240327,110400,350296990,5750,5740,5750,5740,12
|
|
20240327,110300,350228090,5740,5740,5740,5740,0
|
|
20240327,110200,350228090,5740,5740,5740,5740,0
|
|
20240327,110100,350228090,5740,5740,5740,5740,0
|
|
20240327,110000,350228090,5740,5740,5740,5740,0
|
|
20240327,105900,350228090,5740,5740,5740,5740,0
|
|
20240327,105800,350228090,5740,5740,5740,5740,11
|
|
20240327,105700,350164950,5740,5740,5740,5740,0
|
|
20240327,105600,350164950,5740,5740,5740,5740,1
|
|
20240327,105500,350159210,5740,5740,5740,5740,0
|
|
20240327,105400,350159210,5740,5740,5740,5740,50
|
|
20240327,105300,349872210,5740,5740,5740,5740,0
|
|
20240327,105200,349872210,5740,5740,5740,5740,0
|
|
20240327,105100,349872210,5740,5740,5740,5740,146
|
|
20240327,105000,349034170,5740,5740,5740,5740,0
|
|
20240327,104900,349034170,5740,5740,5740,5740,500
|
|
20240327,104800,346164170,5740,5720,5740,5720,2826
|
|
20240327,104700,329976860,5720,5720,5720,5720,759
|
|
20240327,104600,325635380,5730,5730,5730,5730,1237
|
|
20240327,104500,318547370,5730,5730,5730,5730,1702
|
|
20240327,104400,308794910,5740,5740,5740,5740,1
|
|
20240327,104300,308789170,5740,5740,5740,5740,0
|
|
20240327,104200,308789170,5740,5740,5740,5740,188
|
|
20240327,104100,307710050,5740,5740,5740,5740,0
|
|
20240327,104000,307710050,5740,5730,5740,5730,566
|
|
20240327,103900,304466830,5740,5740,5740,5740,0
|
|
20240327,103800,304466830,5740,5740,5740,5740,0
|
|
20240327,103700,304466830,5740,5740,5740,5740,8
|
|
20240327,103600,304420910,5730,5730,5730,5730,0
|
|
20240327,103500,304420910,5730,5740,5750,5730,265
|
|
20240327,103400,302901620,5740,5740,5750,5740,119
|
|
20240327,103300,302218550,5740,5740,5740,5740,59
|
|
20240327,103200,301879890,5740,5740,5740,5740,0
|
|
20240327,103100,301879890,5740,5740,5740,5740,90
|
|
20240327,103000,301363290,5730,5730,5730,5730,0
|
|
20240327,102900,301363290,5730,5730,5730,5730,0
|
|
20240327,102800,301363290,5730,5730,5730,5730,0
|
|
20240327,102700,301363290,5730,5730,5730,5730,55
|
|
20240327,102600,301048140,5750,5750,5750,5750,0
|
|
20240327,102500,301048140,5750,5750,5750,5740,103
|
|
20240327,102400,300456760,5750,5740,5750,5730,196
|
|
20240327,102300,299332600,5730,5730,5730,5730,0
|
|
20240327,102200,299332600,5730,5750,5750,5730,149
|
|
20240327,102100,298478230,5750,5740,5750,5740,71
|
|
20240327,102000,298070570,5730,5740,5740,5730,49
|
|
20240327,101900,297789600,5740,5740,5740,5740,2
|
|
20240327,101800,297778120,5750,5740,5750,5740,72
|
|
20240327,101700,297364820,5740,5740,5740,5740,135
|
|
20240327,101600,296589920,5740,5740,5740,5740,15
|
|
20240327,101500,296503820,5750,5750,5750,5750,0
|
|
20240327,101400,296503820,5750,5740,5750,5740,299
|
|
20240327,101300,294787540,5740,5740,5740,5740,10
|
|
20240327,101200,294730140,5740,5740,5740,5740,20
|
|
20240327,101100,294615340,5740,5740,5740,5740,6
|
|
20240327,101000,294580900,5740,5740,5740,5740,5
|
|
20240327,100900,294552200,5740,5740,5740,5740,115
|
|
20240327,100800,293892100,5740,5750,5750,5740,35
|
|
20240327,100700,293691180,5740,5740,5740,5740,10
|
|
20240327,100600,293633780,5750,5750,5750,5750,0
|
|
20240327,100500,293633780,5750,5760,5760,5750,212
|
|
20240327,100400,292414770,5760,5760,5760,5760,0
|
|
20240327,100300,292414770,5760,5760,5760,5760,10
|
|
20240327,100200,292357170,5760,5760,5760,5760,0
|
|
20240327,100100,292357170,5760,5750,5760,5730,625
|
|
20240327,100000,288764770,5750,5750,5750,5750,10
|
|
20240327,095900,288707270,5760,5750,5760,5750,1203
|
|
20240327,095800,281784220,5750,5750,5750,5730,1100
|
|
20240327,095700,275469220,5750,5750,5750,5750,0
|
|
20240327,095600,275469220,5750,5750,5750,5750,7
|
|
20240327,095500,275428970,5740,5740,5740,5740,100
|
|
20240327,095400,274854970,5740,5740,5740,5740,9
|
|
20240327,095300,274803310,5730,5730,5730,5730,221
|
|
20240327,095200,273536980,5720,5730,5730,5720,23
|
|
20240327,095100,273405410,5730,5730,5740,5710,207
|
|
20240327,095000,272221720,5730,5720,5730,5720,49
|
|
20240327,094900,271941040,5710,5710,5710,5710,103
|
|
20240327,094800,271352910,5710,5720,5720,5710,12
|
|
20240327,094700,271284370,5720,5700,5720,5700,210
|
|
20240327,094600,270086770,5700,5690,5740,5690,7403
|
|
20240327,094500,227879020,5720,5730,5750,5690,16055
|
|
20240327,094400,136327280,5740,5720,5740,5720,199
|
|
20240327,094300,135186880,5750,5760,5770,5750,40
|
|
20240327,094200,134956200,5770,5750,5770,5700,7180
|
|
20240327,094100,93895470,5750,5780,5780,5750,4021
|
|
20240327,094000,70715490,5780,5790,5790,5780,197
|
|
20240327,093900,69576430,5790,5790,5790,5790,2
|
|
20240327,093800,69564850,5790,5790,5790,5790,7
|
|
20240327,093700,69524320,5790,5790,5790,5790,0
|
|
20240327,093600,69524320,5790,5790,5790,5790,7
|
|
20240327,093500,69483790,5790,5790,5790,5790,0
|
|
20240327,093400,69483790,5790,5800,5800,5790,168
|
|
20240327,093300,68509610,5810,5810,5810,5810,1
|
|
20240327,093200,68503800,5810,5810,5810,5810,0
|
|
20240327,093100,68503800,5810,5810,5810,5810,0
|
|
20240327,093000,68503800,5810,5810,5810,5810,10
|
|
20240327,092900,68445700,5810,5810,5810,5810,0
|
|
20240327,092800,68445700,5810,5810,5810,5810,1011
|
|
20240327,092700,62571790,5810,5830,5830,5770,1544
|
|
20240327,092600,53605230,5820,5820,5820,5820,100
|
|
20240327,092500,53023230,5820,5820,5820,5820,125
|
|
20240327,092400,52295730,5830,5810,5830,5810,62
|
|
20240327,092300,51935270,5850,5850,5850,5810,232
|
|
20240327,092200,50587270,5810,5800,5830,5800,1245
|
|
20240327,092100,43348180,5800,5790,5800,5790,103
|
|
20240327,092000,42751800,5790,5790,5790,5760,502
|
|
20240327,091900,39853620,5790,5750,5790,5750,95
|
|
20240327,091800,39307330,5770,5770,5770,5770,684
|
|
20240327,091700,35360650,5760,5760,5760,5760,413
|
|
20240327,091600,32981770,5760,5760,5770,5760,23
|
|
20240327,091500,32849280,5740,5740,5740,5740,1
|
|
20240327,091400,32843540,5740,5740,5740,5740,0
|
|
20240327,091300,32843540,5740,5760,5760,5730,2744
|
|
20240327,091200,17081500,5760,5760,5760,5760,0
|
|
20240327,091100,17081500,5760,5760,5760,5760,7
|
|
20240327,091000,17041180,5760,5810,5810,5750,557
|
|
20240327,090900,13832370,5810,5810,5810,5810,40
|
|
20240327,090800,13599970,5810,5780,5810,5760,601
|
|
20240327,090700,10132040,5790,5790,5790,5790,124
|
|
20240327,090600,9414080,5790,5780,5790,5760,191
|
|
20240327,090500,8311050,5790,5790,5790,5790,150
|
|
20240327,090400,7442550,5810,5810,5810,5810,166
|
|
20240327,090300,6478090,5840,5840,5840,5840,0
|
|
20240327,090200,6478090,5840,5840,5840,5840,44
|
|
20240327,090100,6221130,5840,5840,5840,5840,0
|
|
20240327,090000,6221130,5840,5860,5860,5820,1062
|