618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,191500,7619024030,11030,11030,11030,11030,36495
|
|
20240312,191400,7619024030,11030,11030,11030,11030,0
|
|
20240312,191300,7619024030,11030,11030,11030,11030,0
|
|
20240312,191200,7619024030,11030,11030,11030,11030,0
|
|
20240312,191100,7619024030,11030,11030,11030,11030,0
|
|
20240312,191000,7619024030,11030,11030,11030,11030,0
|
|
20240312,190900,7619024030,11030,11030,11030,11030,0
|
|
20240312,190800,7619024030,11030,11030,11030,11030,0
|
|
20240312,190700,7619024030,11030,11030,11030,11030,0
|
|
20240312,190600,7619024030,11030,11030,11030,11030,0
|
|
20240312,190500,7619024030,11030,11030,11030,11030,0
|
|
20240312,190400,7619024030,11030,11030,11030,11030,0
|
|
20240312,190300,7619024030,11030,11030,11030,11030,0
|
|
20240312,190200,7619024030,11030,11030,11030,11030,0
|
|
20240312,190100,7619024030,11030,11030,11030,11030,0
|
|
20240312,190000,7619024030,11030,11030,11030,11030,0
|
|
20240312,185900,7619024030,11030,11030,11030,11030,0
|
|
20240312,185800,7619024030,11030,11030,11030,11030,0
|
|
20240312,185700,7619024030,11030,11030,11030,11030,0
|
|
20240312,185600,7619024030,11030,11030,11030,11030,0
|
|
20240312,185500,7619024030,11030,11030,11030,11030,0
|
|
20240312,185400,7619024030,11030,11030,11030,11030,0
|
|
20240312,185300,7619024030,11030,11030,11030,11030,0
|
|
20240312,185200,7619024030,11030,11030,11030,11030,0
|
|
20240312,185100,7619024030,11030,11030,11030,11030,0
|
|
20240312,185000,7619024030,11030,11030,11030,11030,0
|
|
20240312,184900,7619024030,11030,11030,11030,11030,0
|
|
20240312,184800,7619024030,11030,11030,11030,11030,0
|
|
20240312,184700,7619024030,11030,11030,11030,11030,0
|
|
20240312,184600,7619024030,11030,11030,11030,11030,0
|
|
20240312,184500,7619024030,11030,11030,11030,11030,36495
|
|
20240312,184400,7619024030,11030,11030,11030,11030,0
|
|
20240312,184300,7619024030,11030,11030,11030,11030,0
|
|
20240312,184200,7619024030,11030,11030,11030,11030,0
|
|
20240312,184100,7619024030,11030,11030,11030,11030,0
|
|
20240312,184000,7619024030,11030,11030,11030,11030,0
|
|
20240312,183900,7619024030,11030,11030,11030,11030,0
|
|
20240312,183800,7619024030,11030,11030,11030,11030,0
|
|
20240312,183700,7619024030,11030,11030,11030,11030,0
|
|
20240312,183600,7619024030,11030,11030,11030,11030,0
|
|
20240312,183500,7619024030,11030,11030,11030,11030,0
|
|
20240312,183400,7619024030,11030,11030,11030,11030,0
|
|
20240312,183300,7619024030,11030,11030,11030,11030,0
|
|
20240312,183200,7619024030,11030,11030,11030,11030,0
|
|
20240312,183100,7619024030,11030,11030,11030,11030,0
|
|
20240312,183000,7619024030,11030,11030,11030,11030,0
|
|
20240312,182900,7619024030,11030,11030,11030,11030,0
|
|
20240312,182800,7619024030,11030,11030,11030,11030,0
|
|
20240312,182700,7619024030,11030,11030,11030,11030,0
|
|
20240312,182600,7619024030,11030,11030,11030,11030,0
|
|
20240312,182500,7619024030,11030,11030,11030,11030,0
|
|
20240312,182400,7619024030,11030,11030,11030,11030,0
|
|
20240312,182300,7619024030,11030,11030,11030,11030,0
|
|
20240312,182200,7619024030,11030,11030,11030,11030,0
|
|
20240312,182100,7619024030,11030,11030,11030,11030,0
|
|
20240312,182000,7619024030,11030,11030,11030,11030,0
|
|
20240312,181900,7619024030,11030,11030,11030,11030,0
|
|
20240312,181800,7619024030,11030,11030,11030,11030,0
|
|
20240312,181700,7619024030,11030,11030,11030,11030,0
|
|
20240312,181600,7619024030,11030,11030,11030,11030,0
|
|
20240312,181500,7619024030,11030,11030,11030,11030,36495
|
|
20240312,181400,7619024030,11030,11030,11030,11030,0
|
|
20240312,181300,7619024030,11030,11030,11030,11030,0
|
|
20240312,181200,7619024030,11030,11030,11030,11030,0
|
|
20240312,181100,7619024030,11030,11030,11030,11030,0
|
|
20240312,181000,7619024030,11030,11030,11030,11030,0
|
|
20240312,180900,7619024030,11030,11030,11030,11030,0
|
|
20240312,180800,7619024030,11030,11030,11030,11030,0
|
|
20240312,180700,7619024030,11030,11030,11030,11030,0
|
|
20240312,180600,7619024030,11030,11030,11030,11030,0
|
|
20240312,180500,7619024030,11030,11030,11030,11030,0
|
|
20240312,180400,7619024030,11030,11030,11030,11030,0
|
|
20240312,180300,7619024030,11030,11030,11030,11030,0
|
|
20240312,180200,7619024030,11030,11030,11030,11030,0
|
|
20240312,180100,7619024030,11030,11030,11030,11030,0
|
|
20240312,180000,7619024030,11030,11030,11030,11030,0
|
|
20240312,175900,7619024030,11030,11030,11030,11030,0
|
|
20240312,175800,7619024030,11030,11030,11030,11030,0
|
|
20240312,175700,7619024030,11030,11030,11030,11030,0
|
|
20240312,175600,7619024030,11030,11030,11030,11030,0
|
|
20240312,175500,7619024030,11030,11030,11030,11030,0
|
|
20240312,175400,7619024030,11030,11030,11030,11030,0
|
|
20240312,175300,7619024030,11030,11030,11030,11030,0
|
|
20240312,175200,7619024030,11030,11030,11030,11030,0
|
|
20240312,175100,7619024030,11030,11030,11030,11030,0
|
|
20240312,175000,7619024030,11030,11030,11030,11030,0
|
|
20240312,174900,7619024030,11030,11030,11030,11030,0
|
|
20240312,174800,7619024030,11030,11030,11030,11030,0
|
|
20240312,174700,7619024030,11030,11030,11030,11030,0
|
|
20240312,174600,7619024030,11030,11030,11030,11030,0
|
|
20240312,174500,7619024030,11030,11030,11030,11030,36495
|
|
20240312,174400,7619024030,11030,11030,11030,11030,0
|
|
20240312,174300,7619024030,11030,11030,11030,11030,0
|
|
20240312,174200,7619024030,11030,11030,11030,11030,0
|
|
20240312,174100,7619024030,11030,11030,11030,11030,0
|
|
20240312,174000,7619024030,11030,11030,11030,11030,0
|
|
20240312,173900,7619024030,11030,11030,11030,11030,0
|
|
20240312,173800,7619024030,11030,11030,11030,11030,0
|
|
20240312,173700,7619024030,11030,11030,11030,11030,0
|
|
20240312,173600,7619024030,11030,11030,11030,11030,0
|
|
20240312,173500,7619024030,11030,11030,11030,11030,0
|
|
20240312,173400,7619024030,11030,11030,11030,11030,0
|
|
20240312,173300,7619024030,11030,11030,11030,11030,0
|
|
20240312,173200,7619024030,11030,11030,11030,11030,0
|
|
20240312,173100,7619024030,11030,11030,11030,11030,0
|
|
20240312,173000,7619024030,11030,11030,11030,11030,0
|
|
20240312,172900,7619024030,11030,11030,11030,11030,0
|
|
20240312,172800,7619024030,11030,11030,11030,11030,0
|
|
20240312,172700,7619024030,11030,11030,11030,11030,0
|
|
20240312,172600,7619024030,11030,11030,11030,11030,0
|
|
20240312,172500,7619024030,11030,11030,11030,11030,0
|
|
20240312,172400,7619024030,11030,11030,11030,11030,0
|
|
20240312,172300,7619024030,11030,11030,11030,11030,0
|
|
20240312,172200,7619024030,11030,11030,11030,11030,0
|
|
20240312,172100,7619024030,11030,11030,11030,11030,0
|
|
20240312,172000,7619024030,11030,11030,11030,11030,0
|
|
20240312,171900,7619024030,11030,11030,11030,11030,0
|
|
20240312,171800,7619024030,11030,11030,11030,11030,0
|
|
20240312,171700,7619024030,11030,11030,11030,11030,0
|
|
20240312,171600,7619024030,11030,11030,11030,11030,0
|
|
20240312,171500,7619024030,11030,11030,11030,11030,36495
|
|
20240312,171400,7619024030,11030,11030,11030,11030,0
|
|
20240312,171300,7619024030,11030,11030,11030,11030,0
|
|
20240312,171200,7619024030,11030,11030,11030,11030,0
|
|
20240312,171100,7619024030,11030,11030,11030,11030,0
|
|
20240312,171000,7619024030,11030,11030,11030,11030,0
|
|
20240312,170900,7619024030,11030,11030,11030,11030,0
|
|
20240312,170800,7619024030,11030,11030,11030,11030,0
|
|
20240312,170700,7619024030,11030,11030,11030,11030,0
|
|
20240312,170600,7619024030,11030,11030,11030,11030,0
|
|
20240312,170500,7619024030,11030,11030,11030,11030,0
|
|
20240312,170400,7619024030,11030,11030,11030,11030,0
|
|
20240312,170300,7619024030,11030,11030,11030,11030,0
|
|
20240312,170200,7619024030,11030,11030,11030,11030,0
|
|
20240312,170100,7619024030,11030,11030,11030,11030,0
|
|
20240312,170000,7619024030,11030,11030,11030,11030,0
|
|
20240312,165900,7619024030,11030,11030,11030,11030,0
|
|
20240312,165800,7619024030,11030,11030,11030,11030,0
|
|
20240312,165700,7619024030,11030,11030,11030,11030,0
|
|
20240312,165600,7619024030,11030,11030,11030,11030,0
|
|
20240312,165500,7619024030,11030,11030,11030,11030,0
|
|
20240312,165400,7619024030,11030,11030,11030,11030,0
|
|
20240312,165300,7619024030,11030,11030,11030,11030,0
|
|
20240312,165200,7619024030,11030,11030,11030,11030,0
|
|
20240312,165100,7619024030,11030,11030,11030,11030,0
|
|
20240312,165000,7619024030,11030,11030,11030,11030,0
|
|
20240312,164900,7619024030,11030,11030,11030,11030,0
|
|
20240312,164800,7619024030,11030,11030,11030,11030,0
|
|
20240312,164700,7619024030,11030,11030,11030,11030,0
|
|
20240312,164600,7619024030,11030,11030,11030,11030,0
|
|
20240312,164500,7619024030,11030,11030,11030,11030,36495
|
|
20240312,164400,7619024030,11030,11030,11030,11030,0
|
|
20240312,164300,7619024030,11030,11030,11030,11030,0
|
|
20240312,164200,7619024030,11030,11030,11030,11030,0
|
|
20240312,164100,7619024030,11030,11030,11030,11030,0
|
|
20240312,164000,7619024030,11030,11030,11030,11030,0
|
|
20240312,163900,7619024030,11030,11030,11030,11030,0
|
|
20240312,163800,7619024030,11030,11030,11030,11030,0
|
|
20240312,163700,7619024030,11030,11030,11030,11030,0
|
|
20240312,163600,7619024030,11030,11030,11030,11030,0
|
|
20240312,163500,7619024030,11030,11030,11030,11030,0
|
|
20240312,163400,7619024030,11030,11030,11030,11030,0
|
|
20240312,163300,7619024030,11030,11030,11030,11030,0
|
|
20240312,163200,7619024030,11030,11030,11030,11030,0
|
|
20240312,163100,7619024030,11030,11030,11030,11030,0
|
|
20240312,163000,7619024030,11030,11030,11030,11030,0
|
|
20240312,162900,7619024030,11030,11030,11030,11030,0
|
|
20240312,162800,7619024030,11030,11030,11030,11030,0
|
|
20240312,162700,7619024030,11030,11030,11030,11030,0
|
|
20240312,162600,7619024030,11030,11030,11030,11030,0
|
|
20240312,162500,7619024030,11030,11030,11030,11030,0
|
|
20240312,162400,7619024030,11030,11030,11030,11030,0
|
|
20240312,162300,7619024030,11030,11030,11030,11030,0
|
|
20240312,162200,7619024030,11030,11030,11030,11030,0
|
|
20240312,162100,7619024030,11030,11030,11030,11030,0
|
|
20240312,162000,7619024030,11030,11030,11030,11030,0
|
|
20240312,161900,7619024030,11030,11030,11030,11030,0
|
|
20240312,161800,7619024030,11030,11030,11030,11030,0
|
|
20240312,161700,7619024030,11030,11030,11030,11030,0
|
|
20240312,161600,7619024030,11030,11030,11030,11030,0
|
|
20240312,161500,7619024030,11030,11030,11030,11030,36495
|
|
20240312,161400,7619024030,11030,11030,11030,11030,0
|
|
20240312,161300,7619024030,11030,11030,11030,11030,0
|
|
20240312,161200,7619024030,11030,11030,11030,11030,0
|
|
20240312,161100,7619024030,11030,11030,11030,11030,0
|
|
20240312,161000,7619024030,11030,11030,11030,11030,0
|
|
20240312,160900,7619024030,11030,11030,11030,11030,0
|
|
20240312,160800,7619024030,11030,11030,11030,11030,0
|
|
20240312,160700,7619024030,11030,11030,11030,11030,0
|
|
20240312,160600,7619024030,11030,11030,11030,11030,0
|
|
20240312,160500,7619024030,11030,11030,11030,11030,0
|
|
20240312,160400,7619024030,11030,11030,11030,11030,0
|
|
20240312,160300,7619024030,11030,11030,11030,11030,0
|
|
20240312,160200,7619024030,11030,11030,11030,11030,0
|
|
20240312,160100,7619024030,11030,11030,11030,11030,0
|
|
20240312,160000,7619024030,11030,11030,11030,11030,0
|
|
20240312,155900,7619024030,11030,11030,11030,11030,0
|
|
20240312,155800,7619024030,11030,11030,11030,11030,0
|
|
20240312,155700,7619024030,11030,11030,11030,11030,0
|
|
20240312,155600,7619024030,11030,11030,11030,11030,0
|
|
20240312,155500,7619024030,11030,11030,11030,11030,0
|
|
20240312,155400,7619024030,11030,11030,11030,11030,0
|
|
20240312,155300,7619024030,11030,11030,11030,11030,0
|
|
20240312,155200,7619024030,11030,11030,11030,11030,0
|
|
20240312,155100,7619024030,11030,11030,11030,11030,0
|
|
20240312,155000,7619024030,11030,11030,11030,11030,0
|
|
20240312,154900,7619024030,11030,11030,11030,11030,0
|
|
20240312,154800,7619024030,11030,11030,11030,11030,0
|
|
20240312,154700,7619024030,11030,11030,11030,11030,0
|
|
20240312,154600,7619024030,11030,11030,11030,11030,0
|
|
20240312,154500,7619024030,11030,11030,11030,11030,36495
|
|
20240312,154400,7619024030,11030,11030,11030,11030,0
|
|
20240312,154300,7619024030,11030,11030,11030,11030,0
|
|
20240312,154200,7619024030,11030,11030,11030,11030,0
|
|
20240312,154100,7619024030,11030,11030,11030,11030,0
|
|
20240312,154000,7619024030,11030,11030,11030,11030,0
|
|
20240312,153900,7619024030,11030,11030,11030,11030,0
|
|
20240312,153800,7619024030,11030,11030,11030,11030,0
|
|
20240312,153700,7619024030,11030,11030,11030,11030,0
|
|
20240312,153600,7619024030,11030,11030,11030,11030,0
|
|
20240312,153500,7619024030,11030,11030,11030,11030,0
|
|
20240312,153400,7619024030,11030,11030,11030,11030,0
|
|
20240312,153300,7619024030,11030,11030,11030,11030,0
|
|
20240312,153200,7619024030,11030,11030,11030,11030,0
|
|
20240312,153100,7619024030,11030,11030,11030,11030,0
|
|
20240312,153000,7619024030,11030,11030,11030,11030,36495
|
|
20240312,152900,7216484180,11040,11040,11040,11040,0
|
|
20240312,152800,7216484180,11040,11040,11040,11040,0
|
|
20240312,152700,7216484180,11040,11040,11040,11040,0
|
|
20240312,152600,7216484180,11040,11040,11040,11040,0
|
|
20240312,152500,7216484180,11040,11040,11040,11040,0
|
|
20240312,152400,7216484180,11040,11040,11040,11040,0
|
|
20240312,152300,7216484180,11040,11040,11040,11040,0
|
|
20240312,152200,7216484180,11040,11040,11040,11040,0
|
|
20240312,152100,7216484180,11040,11040,11040,11040,0
|
|
20240312,152000,7216484180,11040,11040,11040,11040,0
|
|
20240312,151900,7216484180,11040,11040,11040,11030,3318
|
|
20240312,151800,7179862710,11030,11030,11040,11020,2893
|
|
20240312,151700,7147965340,11020,11030,11040,11020,2079
|
|
20240312,151600,7125034630,11040,11040,11040,11030,321
|
|
20240312,151500,7121493510,11040,11030,11040,11020,4915
|
|
20240312,151400,7067290220,11030,11030,11030,11030,162
|
|
20240312,151300,7065503360,11030,11030,11040,11030,2773
|
|
20240312,151200,7034917000,11040,11040,11040,11040,582
|
|
20240312,151100,7028491720,11040,11040,11050,11040,1658
|
|
20240312,151000,7010186050,11050,11040,11050,11030,802
|
|
20240312,150900,7001329970,11040,11040,11040,11030,712
|
|
20240312,150800,6993476080,11050,11040,11050,11030,3543
|
|
20240312,150700,6954356810,11040,11040,11040,11040,1536
|
|
20240312,150600,6937399370,11040,11040,11040,11040,1588
|
|
20240312,150500,6919867850,11040,11040,11050,11030,945
|
|
20240312,150400,6909435050,11040,11030,11040,11030,3645
|
|
20240312,150300,6869202840,11030,11050,11050,11030,6107
|
|
20240312,150200,6801791720,11040,11040,11050,11040,2031
|
|
20240312,150100,6779369210,11050,11050,11050,11040,371
|
|
20240312,150000,6775271950,11040,11040,11050,11040,10383
|
|
20240312,145900,6660551400,11040,11030,11050,11030,1122
|
|
20240312,145800,6648170370,11030,11030,11050,11020,7613
|
|
20240312,145700,6564162480,11030,11020,11030,11020,4514
|
|
20240312,145600,6514373160,11020,11020,11030,11010,6251
|
|
20240312,145500,6445469170,11020,11030,11040,11020,6994
|
|
20240312,145400,6368324270,11030,11020,11040,11010,6731
|
|
20240312,145300,6294102930,11010,11030,11030,11010,2719
|
|
20240312,145200,6264159000,11020,11020,11030,11020,1675
|
|
20240312,145100,6245700100,11020,11030,11040,11020,4336
|
|
20240312,145000,6197870320,11020,11020,11030,11020,3772
|
|
20240312,144900,6156296900,11010,11010,11020,11010,2315
|
|
20240312,144800,6130803360,11010,11010,11020,11010,679
|
|
20240312,144700,6123322790,11010,11010,11020,11010,2242
|
|
20240312,144600,6098638140,11010,11010,11010,11010,333
|
|
20240312,144500,6094971810,11010,11000,11020,11000,8150
|
|
20240312,144400,6005241950,11000,11000,11010,11000,1535
|
|
20240312,144300,5988354940,11000,11000,11000,10990,235
|
|
20240312,144200,5985770340,11000,11000,11010,11000,2215
|
|
20240312,144100,5961405240,11000,10990,11010,10990,1220
|
|
20240312,144000,5947990230,11000,11000,11000,10990,5998
|
|
20240312,143900,5882021370,11000,10990,11000,10990,818
|
|
20240312,143800,5873026220,11000,11000,11000,10990,702
|
|
20240312,143700,5865310850,11000,10990,11000,10990,243
|
|
20240312,143600,5862639370,10990,11000,11010,10990,608
|
|
20240312,143500,5855951380,11010,11000,11010,11000,1965
|
|
20240312,143400,5834335480,11000,11010,11010,11000,1053
|
|
20240312,143300,5822750350,11010,11000,11010,11000,847
|
|
20240312,143200,5813432340,11000,11000,11010,11000,1031
|
|
20240312,143100,5802091320,11010,11010,11020,11010,2519
|
|
20240312,143000,5774357080,11010,11010,11010,11000,925
|
|
20240312,142900,5764174960,11000,11020,11030,11000,2371
|
|
20240312,142800,5738048910,11020,11010,11020,11000,3912
|
|
20240312,142700,5694957800,11010,11010,11010,11000,832
|
|
20240312,142600,5685804080,11000,11010,11020,11000,9619
|
|
20240312,142500,5579893110,11010,11010,11010,11000,1425
|
|
20240312,142400,5564213220,11010,11000,11010,11000,290
|
|
20240312,142300,5561022820,11000,11000,11010,11000,3862
|
|
20240312,142200,5518539910,11010,11000,11010,10990,5213
|
|
20240312,142100,5461201110,11000,11000,11000,10990,309
|
|
20240312,142000,5457803010,11000,10990,11000,10990,809
|
|
20240312,141900,5448910800,11000,11000,11000,10990,2291
|
|
20240312,141800,5423731510,11000,11000,11000,10990,717
|
|
20240312,141700,5415851100,11000,10990,11000,10980,6474
|
|
20240312,141600,5344701730,10990,11000,11000,10990,2178
|
|
20240312,141500,5320752260,11000,10990,11000,10990,155
|
|
20240312,141400,5319047320,10990,11000,11000,10990,1094
|
|
20240312,141300,5307022640,11000,11000,11000,10990,932
|
|
20240312,141200,5296778000,10990,10990,11000,10990,3381
|
|
20240312,141100,5259619720,10990,10990,10990,10980,1314
|
|
20240312,141000,5245191450,10990,10990,10990,10990,275
|
|
20240312,140900,5242169200,10980,10970,10980,10970,3008
|
|
20240312,140800,5209148110,10970,10960,10980,10960,1335
|
|
20240312,140700,5194507620,10970,10970,10970,10960,788
|
|
20240312,140600,5185869910,10970,10960,10970,10960,333
|
|
20240312,140500,5182216910,10970,10960,10970,10960,844
|
|
20240312,140400,5172964930,10970,10970,10970,10960,1661
|
|
20240312,140300,5154744150,10970,10970,10980,10960,2140
|
|
20240312,140200,5131271760,10970,10960,10970,10960,702
|
|
20240312,140100,5123577630,10970,10970,10970,10970,1102
|
|
20240312,140000,5111488690,10960,10960,10970,10960,844
|
|
20240312,135900,5102237720,10960,10970,10970,10960,710
|
|
20240312,135800,5094449030,10970,10960,10970,10960,778
|
|
20240312,135700,5085920970,10970,10980,10980,10960,717
|
|
20240312,135600,5078055340,10970,10980,10980,10970,1269
|
|
20240312,135500,5064133290,10970,10970,10980,10970,1156
|
|
20240312,135400,5051447420,10970,10980,10980,10970,968
|
|
20240312,135300,5040828040,10970,10970,10980,10970,448
|
|
20240312,135200,5035913380,10970,10970,10980,10970,2186
|
|
20240312,135100,5011932530,10980,10970,10980,10960,1406
|
|
20240312,135000,4996510520,10970,10970,10980,10970,2525
|
|
20240312,134900,4968805880,10980,10970,10980,10970,2356
|
|
20240312,134800,4942948610,10970,10960,10970,10960,1069
|
|
20240312,134700,4931221690,10970,10960,10970,10960,738
|
|
20240312,134600,4923132430,10960,10960,10970,10960,2136
|
|
20240312,134500,4899700640,10970,10970,10970,10960,1077
|
|
20240312,134400,4887896300,10970,10970,10970,10960,67
|
|
20240312,134300,4887161320,10970,10960,10970,10960,578
|
|
20240312,134200,4880820720,10960,10980,10980,10960,2023
|
|
20240312,134100,4858639130,10970,10980,10990,10970,2639
|
|
20240312,134000,4829668130,10980,10990,11000,10980,4375
|
|
20240312,133900,4781590070,11000,11000,11000,10990,807
|
|
20240312,133800,4772719340,11000,11000,11010,10990,1013
|
|
20240312,133700,4761576410,11010,11000,11010,11000,1967
|
|
20240312,133600,4739921030,11010,11000,11010,10990,11299
|
|
20240312,133500,4615635790,11000,11000,11000,10990,9218
|
|
20240312,133400,4514238920,11000,10990,11000,10990,1998
|
|
20240312,133300,4492270100,10990,10980,10990,10980,7424
|
|
20240312,133200,4410680390,10990,10980,10990,10980,2059
|
|
20240312,133100,4388059660,10990,10970,10990,10970,9810
|
|
20240312,133000,4280364080,10970,10950,10980,10950,2550
|
|
20240312,132900,4252390480,10960,10970,10970,10960,858
|
|
20240312,132800,4242986100,10970,10960,10970,10950,2830
|
|
20240312,132700,4211964900,10960,10960,10960,10950,2439
|
|
20240312,132600,4185240040,10960,10960,10960,10960,1646
|
|
20240312,132500,4167199880,10970,10970,10970,10960,2518
|
|
20240312,132400,4139602410,10960,10960,10970,10960,130
|
|
20240312,132300,4138177580,10970,10970,10970,10960,1178
|
|
20240312,132200,4125261520,10970,10970,10970,10970,448
|
|
20240312,132100,4120346960,10970,10970,10980,10970,954
|
|
20240312,132000,4109881570,10980,10980,10980,10970,412
|
|
20240312,131900,4105360910,10970,10970,10980,10970,1182
|
|
20240312,131800,4092392810,10970,10970,10970,10960,1119
|
|
20240312,131700,4080120490,10970,10980,10980,10970,2324
|
|
20240312,131600,4054624030,10980,10970,10980,10970,1331
|
|
20240312,131500,4040020740,10980,10970,10980,10970,503
|
|
20240312,131400,4034502800,10980,10980,10980,10970,1165
|
|
20240312,131300,4021720000,10970,10980,10980,10970,749
|
|
20240312,131200,4013501460,10980,10970,10980,10970,1014
|
|
20240312,131100,4002377310,10980,10980,10980,10980,33
|
|
20240312,131000,4002014970,10980,10970,10980,10970,770
|
|
20240312,130900,3993567060,10980,10980,10980,10980,127
|
|
20240312,130800,3992172600,10970,10980,10980,10970,1887
|
|
20240312,130700,3971461570,10980,10980,10980,10980,1301
|
|
20240312,130600,3957176590,10980,10980,10980,10980,740
|
|
20240312,130500,3949051390,10980,10980,10980,10970,4538
|
|
20240312,130400,3899230800,10970,10970,10970,10970,1328
|
|
20240312,130300,3884662640,10970,10970,10970,10970,1168
|
|
20240312,130200,3871849680,10970,10970,10980,10970,189
|
|
20240312,130100,3869776250,10970,10980,10980,10970,3744
|
|
20240312,130000,3828668120,10990,10980,10990,10970,3466
|
|
20240312,125900,3790617080,10970,10980,10980,10970,808
|
|
20240312,125800,3781752050,10970,10970,10970,10960,1505
|
|
20240312,125700,3765242300,10970,10970,10980,10960,2166
|
|
20240312,125600,3741480800,10970,10960,10970,10960,4592
|
|
20240312,125500,3691114790,10960,10960,10960,10950,3898
|
|
20240312,125400,3648402120,10950,10940,10960,10940,7555
|
|
20240312,125300,3565717710,10940,10930,10940,10930,98
|
|
20240312,125200,3564645750,10940,10940,10940,10930,1308
|
|
20240312,125100,3550346120,10940,10930,10940,10930,597
|
|
20240312,125000,3543819780,10940,10940,10940,10930,958
|
|
20240312,124900,3533345870,10940,10930,10940,10930,44
|
|
20240312,124800,3532864630,10940,10940,10940,10930,856
|
|
20240312,124700,3523506640,10940,10930,10940,10930,718
|
|
20240312,124600,3515658420,10940,10950,10950,10930,443
|
|
20240312,124500,3510812040,10940,10950,10950,10940,1148
|
|
20240312,124400,3498251730,10950,10950,10950,10950,51
|
|
20240312,124300,3497693280,10940,10940,10950,10940,928
|
|
20240312,124200,3487540450,10940,10950,10950,10940,141
|
|
20240312,124100,3485996730,10950,10940,10950,10930,4784
|
|
20240312,124000,3433665330,10930,10930,10930,10930,2644
|
|
20240312,123900,3404766410,10920,10930,10930,10920,793
|
|
20240312,123800,3396106840,10920,10920,10930,10920,1966
|
|
20240312,123700,3374637370,10920,10910,10920,10910,758
|
|
20240312,123600,3366366790,10910,10920,10920,10910,3280
|
|
20240312,123500,3330551710,10920,10930,10930,10920,260
|
|
20240312,123400,3327712110,10920,10920,10920,10920,765
|
|
20240312,123300,3319358310,10930,10930,10930,10920,30
|
|
20240312,123200,3319030600,10930,10910,10930,10910,3769
|
|
20240312,123100,3277872580,10920,10910,10920,10910,964
|
|
20240312,123000,3267345730,10910,10920,10920,10910,737
|
|
20240312,122900,3259304280,10920,10910,10920,10910,51
|
|
20240312,122800,3258747860,10920,10920,10920,10910,1012
|
|
20240312,122700,3247703410,10920,10920,10930,10910,1898
|
|
20240312,122600,3226983300,10920,10930,10930,10920,681
|
|
20240312,122500,3219546570,10920,10920,10930,10920,739
|
|
20240312,122400,3211476350,10930,10930,10930,10920,143
|
|
20240312,122300,3209913410,10920,10930,10930,10920,10514
|
|
20240312,122200,3095068010,10930,10930,10930,10930,195
|
|
20240312,122100,3092936660,10930,10930,10930,10920,792
|
|
20240312,122000,3084286700,10930,10930,10930,10930,1155
|
|
20240312,121900,3071662550,10920,10930,10930,10920,1728
|
|
20240312,121800,3052782150,10930,10930,10930,10930,1618
|
|
20240312,121700,3035097410,10930,10930,10930,10920,715
|
|
20240312,121600,3027289050,10930,10920,10930,10920,771
|
|
20240312,121500,3018869720,10920,10920,10920,10920,1346
|
|
20240312,121400,3004171400,10920,10920,10930,10920,1428
|
|
20240312,121300,2988572580,10920,10920,10920,10920,267
|
|
20240312,121200,2985656940,10920,10920,10930,10920,1311
|
|
20240312,121100,2971339800,10930,10920,10930,10920,2272
|
|
20240312,121000,2946527760,10920,10910,10920,10910,772
|
|
20240312,120900,2938105170,10910,10910,10910,10910,186
|
|
20240312,120800,2936075910,10910,10920,10920,10910,885
|
|
20240312,120700,2926419690,10920,10910,10920,10910,281
|
|
20240312,120600,2923353270,10910,10920,10920,10910,716
|
|
20240312,120500,2915541130,10920,10910,10920,10910,107
|
|
20240312,120400,2914372950,10910,10910,10920,10910,1433
|
|
20240312,120300,2898733680,10920,10920,10920,10920,1467
|
|
20240312,120200,2882714040,10920,10920,10920,10920,2181
|
|
20240312,120100,2858897520,10910,10920,10920,10910,714
|
|
20240312,120000,2851107240,10910,10910,10910,10910,137
|
|
20240312,115900,2849612570,10910,10910,10910,10900,949
|
|
20240312,115800,2839259980,10900,10910,10920,10900,674
|
|
20240312,115700,2831907710,10910,10920,10920,10910,545
|
|
20240312,115600,2825961720,10910,10900,10910,10900,311
|
|
20240312,115500,2822570210,10900,10900,10910,10900,876
|
|
20240312,115400,2813020050,10910,10900,10910,10890,1101
|
|
20240312,115300,2801019030,10900,10900,10910,10900,483
|
|
20240312,115200,2795753690,10890,10900,10900,10890,2005
|
|
20240312,115100,2773908020,10890,10890,10900,10890,175
|
|
20240312,115000,2772001370,10900,10890,10900,10890,2073
|
|
20240312,114900,2749422120,10890,10900,10900,10890,143
|
|
20240312,114800,2747864820,10900,10890,10900,10890,708
|
|
20240312,114700,2740154590,10890,10890,10900,10890,553
|
|
20240312,114600,2734132170,10900,10900,10900,10890,812
|
|
20240312,114500,2725288370,10890,10900,10900,10890,262
|
|
20240312,114400,2722432980,10890,10900,10910,10890,1208
|
|
20240312,114300,2709261120,10900,10900,10900,10900,209
|
|
20240312,114200,2706983020,10900,10900,10900,10900,818
|
|
20240312,114100,2698066820,10900,10910,10910,10900,1043
|
|
20240312,114000,2686698070,10910,10900,10910,10900,363
|
|
20240312,113900,2682741320,10900,10900,10900,10890,1675
|
|
20240312,113800,2664490410,10900,10900,10900,10890,860
|
|
20240312,113700,2655121810,10900,10910,10910,10890,2645
|
|
20240312,113600,2626294500,10900,10900,10900,10900,256
|
|
20240312,113500,2623504100,10900,10900,10910,10900,829
|
|
20240312,113400,2614467080,10900,10900,10900,10900,39
|
|
20240312,113300,2614041980,10900,10910,10910,10900,1277
|
|
20240312,113200,2600117970,10910,10900,10910,10900,1274
|
|
20240312,113100,2586227070,10900,10910,10910,10900,264
|
|
20240312,113000,2583347240,10900,10900,10910,10900,961
|
|
20240312,112900,2572871940,10900,10900,10900,10900,13
|
|
20240312,112800,2572730240,10900,10920,10920,10900,2736
|
|
20240312,112700,2542880110,10910,10910,10920,10910,113
|
|
20240312,112600,2541646930,10920,10920,10920,10910,1035
|
|
20240312,112500,2530353800,10920,10910,10920,10910,195
|
|
20240312,112400,2528225250,10910,10920,10920,10910,1656
|
|
20240312,112300,2510156890,10910,10910,10920,10910,868
|
|
20240312,112200,2500679970,10910,10920,10920,10910,1477
|
|
20240312,112100,2484560250,10920,10920,10930,10910,1387
|
|
20240312,112000,2469415290,10920,10920,10920,10920,40
|
|
20240312,111900,2468978490,10910,10920,10920,10910,1885
|
|
20240312,111800,2448396060,10920,10920,10920,10920,173
|
|
20240312,111700,2446506900,10920,10920,10920,10920,951
|
|
20240312,111600,2436121980,10920,10920,10930,10920,250
|
|
20240312,111500,2433391920,10920,10930,10930,10920,874
|
|
20240312,111400,2423847210,10920,10930,10930,10920,156
|
|
20240312,111300,2422143610,10920,10920,10930,10910,1630
|
|
20240312,111200,2404345450,10920,10930,10930,10920,1279
|
|
20240312,111100,2390371800,10920,10920,10920,10920,742
|
|
20240312,111000,2382269160,10920,10920,10920,10910,1004
|
|
20240312,110900,2371305870,10930,10930,10930,10920,844
|
|
20240312,110800,2362081920,10930,10920,10930,10920,1275
|
|
20240312,110700,2348157680,10920,10930,10930,10920,190
|
|
20240312,110600,2346082670,10930,10930,10930,10920,796
|
|
20240312,110500,2337389380,10930,10930,10930,10920,243
|
|
20240312,110400,2334733790,10930,10930,10930,10920,1130
|
|
20240312,110300,2322389870,10930,10910,10930,10910,731
|
|
20240312,110200,2314406250,10920,10920,10930,10910,1942
|
|
20240312,110100,2293190540,10910,10910,10920,10910,1079
|
|
20240312,110000,2281414180,10920,10930,10930,10920,284
|
|
20240312,105900,2278312880,10920,10930,10930,10920,925
|
|
20240312,105800,2268211380,10930,10930,10930,10930,1654
|
|
20240312,105700,2250133160,10930,10930,10930,10930,2347
|
|
20240312,105600,2224480450,10930,10920,10930,10920,6123
|
|
20240312,105500,2157597270,10910,10910,10920,10910,1339
|
|
20240312,105400,2142982840,10910,10910,10920,10910,1400
|
|
20240312,105300,2127707610,10910,10920,10920,10910,1677
|
|
20240312,105200,2109406630,10910,10910,10920,10900,2573
|
|
20240312,105100,2081342810,10900,10910,10910,10900,3153
|
|
20240312,105000,2046955370,10910,10910,10920,10910,713
|
|
20240312,104900,2039176530,10910,10900,10910,10890,5602
|
|
20240312,104800,1978083730,10900,10900,10900,10890,1780
|
|
20240312,104700,1958697230,10900,10900,10900,10890,1351
|
|
20240312,104600,1943981000,10890,10900,10900,10890,2021
|
|
20240312,104500,1921972200,10890,10890,10900,10890,1055
|
|
20240312,104400,1910482980,10890,10890,10900,10890,1588
|
|
20240312,104300,1893189360,10890,10890,10900,10890,793
|
|
20240312,104200,1884552780,10890,10910,10910,10890,2566
|
|
20240312,104100,1856584330,10900,10900,10900,10900,1116
|
|
20240312,104000,1844419930,10900,10900,10910,10900,1452
|
|
20240312,103900,1828591530,10900,10900,10900,10900,838
|
|
20240312,103800,1819457330,10900,10900,10910,10890,2370
|
|
20240312,103700,1793621950,10890,10900,10900,10890,6256
|
|
20240312,103600,1725435560,10900,10910,10920,10900,5211
|
|
20240312,103500,1668588060,10910,10910,10920,10910,955
|
|
20240312,103400,1658168650,10920,10920,10920,10910,119
|
|
20240312,103300,1656869720,10910,10910,10910,10910,1059
|
|
20240312,103200,1645316030,10910,10910,10910,10910,835
|
|
20240312,103100,1636206180,10910,10920,10920,10910,1280
|
|
20240312,103000,1622236980,10920,10910,10920,10910,338
|
|
20240312,102900,1618546410,10910,10920,10920,10910,905
|
|
20240312,102800,1608671940,10920,10920,10920,10910,3104
|
|
20240312,102700,1574782530,10920,10920,10930,10920,890
|
|
20240312,102600,1565063690,10920,10940,10940,10920,1656
|
|
20240312,102500,1546965140,10930,10930,10930,10930,732
|
|
20240312,102400,1538964380,10940,10940,10940,10930,925
|
|
20240312,102300,1528852680,10930,10930,10940,10930,218
|
|
20240312,102200,1526469830,10940,10940,10940,10930,840
|
|
20240312,102100,1517287490,10940,10930,10940,10930,335
|
|
20240312,102000,1513624990,10930,10930,10940,10930,863
|
|
20240312,101900,1504191700,10930,10920,10930,10920,2479
|
|
20240312,101800,1477097790,10920,10920,10930,10920,843
|
|
20240312,101700,1467891340,10930,10930,10930,10920,479
|
|
20240312,101600,1462656530,10930,10930,10930,10920,1214
|
|
20240312,101500,1449387900,10930,10920,10940,10920,1482
|
|
20240312,101400,1433197480,10920,10910,10930,10910,1480
|
|
20240312,101300,1417038810,10920,10910,10920,10910,1994
|
|
20240312,101200,1395280830,10900,10910,10910,10900,133
|
|
20240312,101100,1393830190,10910,10910,10910,10900,841
|
|
20240312,101000,1384661860,10900,10910,10920,10900,858
|
|
20240312,100900,1375301130,10900,10910,10910,10900,1785
|
|
20240312,100800,1355834050,10910,10910,10910,10900,61
|
|
20240312,100700,1355168930,10910,10900,10910,10900,2221
|
|
20240312,100600,1330942070,10910,10910,10920,10910,2577
|
|
20240312,100500,1302824890,10920,10920,10920,10910,104
|
|
20240312,100400,1301689900,10910,10920,10920,10910,2554
|
|
20240312,100300,1273804200,10930,10920,10930,10920,68
|
|
20240312,100200,1273061410,10920,10940,10940,10920,627
|
|
20240312,100100,1266208520,10930,10920,10940,10920,2404
|
|
20240312,100000,1239934410,10920,10920,10920,10920,856
|
|
20240312,095900,1230586890,10910,10910,10920,10910,1518
|
|
20240312,095800,1214012560,10910,10910,10910,10900,2467
|
|
20240312,095700,1187097980,10910,10910,10910,10900,81
|
|
20240312,095600,1186214670,10910,10910,10920,10900,1262
|
|
20240312,095500,1172446630,10900,10890,10910,10890,2076
|
|
20240312,095400,1149828060,10900,10890,10900,10890,312
|
|
20240312,095300,1146429940,10890,10900,10900,10880,1207
|
|
20240312,095200,1133285710,10900,10880,10900,10880,750
|
|
20240312,095100,1125118250,10880,10890,10900,10880,1037
|
|
20240312,095000,1113826890,10890,10890,10900,10890,90
|
|
20240312,094900,1112846730,10890,10890,10890,10880,1927
|
|
20240312,094800,1091876110,10890,10890,10890,10880,672
|
|
20240312,094700,1084561030,10890,10900,10900,10890,975
|
|
20240312,094600,1073943040,10890,10900,10900,10890,9417
|
|
20240312,094500,971388400,10900,10900,10910,10900,1093
|
|
20240312,094400,959474330,10910,10900,10910,10900,1223
|
|
20240312,094300,946140480,10910,10910,10920,10900,834
|
|
20240312,094200,937042400,10900,10910,10910,10900,1282
|
|
20240312,094100,923068440,10900,10900,10910,10900,788
|
|
20240312,094000,914479100,10900,10900,10910,10900,6445
|
|
20240312,093900,844225000,10900,10910,10910,10900,2184
|
|
20240312,093800,820419120,10900,10910,10920,10900,1848
|
|
20240312,093700,800264420,10910,10900,10910,10900,753
|
|
20240312,093600,792055670,10900,10900,10910,10900,1302
|
|
20240312,093500,777862220,10910,10910,10910,10900,926
|
|
20240312,093400,767768620,10900,10910,10910,10900,1718
|
|
20240312,093300,749035090,10910,10920,10920,10910,2074
|
|
20240312,093200,726395040,10920,10940,10940,10920,3678
|
|
20240312,093100,686193960,10930,10940,10940,10930,1357
|
|
20240312,093000,671361430,10940,10940,10940,10930,150
|
|
20240312,092900,669721050,10930,10940,10940,10930,1943
|
|
20240312,092800,648471850,10940,10930,10940,10920,709
|
|
20240312,092700,640721300,10930,10920,10930,10910,2037
|
|
20240312,092600,618476190,10910,10910,10920,10910,1223
|
|
20240312,092500,605133240,10910,10920,10920,10910,912
|
|
20240312,092400,595181190,10910,10900,10920,10900,2370
|
|
20240312,092300,569318860,10910,10900,10910,10900,3600
|
|
20240312,092200,530061940,10910,10900,10910,10890,2443
|
|
20240312,092100,503433160,10900,10900,10910,10900,301
|
|
20240312,092000,500152140,10900,10900,10910,10900,1662
|
|
20240312,091900,482031520,10900,10910,10910,10900,3731
|
|
20240312,091800,441358810,10900,10900,10910,10900,1085
|
|
20240312,091700,429530960,10910,10900,10910,10900,170
|
|
20240312,091600,427676710,10900,10900,10900,10890,2227
|
|
20240312,091500,403409470,10890,10900,10900,10890,539
|
|
20240312,091400,397534430,10900,10910,10910,10900,716
|
|
20240312,091300,389723270,10900,10890,10900,10890,1685
|
|
20240312,091200,371364220,10900,10890,10900,10890,45
|
|
20240312,091100,370873910,10890,10880,10900,10880,2809
|
|
20240312,091000,340274800,10880,10890,10890,10880,555
|
|
20240312,090900,334234070,10900,10910,10910,10880,2305
|
|
20240312,090800,309128600,10910,10910,10910,10880,2956
|
|
20240312,090700,276926200,10900,10900,10900,10900,368
|
|
20240312,090600,272915000,10900,10900,10900,10890,1931
|
|
20240312,090500,251872300,10890,10900,10900,10880,1742
|
|
20240312,090400,232899940,10900,10920,10920,10890,1671
|
|
20240312,090300,214673080,10920,10890,10960,10890,254
|
|
20240312,090200,211904210,10930,10920,10950,10880,6041
|
|
20240312,090100,145996880,10910,10960,10990,10910,3759
|
|
20240312,090000,104862440,10960,10990,11000,10930,8658
|