641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,193800,2060189985,3005,3005,3005,3005,28825
|
|
20240328,193700,2060189985,3005,3005,3005,3005,0
|
|
20240328,193600,2060189985,3005,3005,3005,3005,0
|
|
20240328,193500,2060189985,3005,3005,3005,3005,0
|
|
20240328,193400,2060189985,3005,3005,3005,3005,0
|
|
20240328,193300,2060189985,3005,3005,3005,3005,0
|
|
20240328,193200,2060189985,3005,3005,3005,3005,0
|
|
20240328,193100,2060189985,3005,3005,3005,3005,0
|
|
20240328,193000,2060189985,3005,3005,3005,3005,0
|
|
20240328,192900,2060189985,3005,3005,3005,3005,0
|
|
20240328,192800,2060189985,3005,3005,3005,3005,0
|
|
20240328,192700,2060189985,3005,3005,3005,3005,0
|
|
20240328,192600,2060189985,3005,3005,3005,3005,0
|
|
20240328,192500,2060189985,3005,3005,3005,3005,0
|
|
20240328,192400,2060189985,3005,3005,3005,3005,0
|
|
20240328,192300,2060189985,3005,3005,3005,3005,0
|
|
20240328,192200,2060189985,3005,3005,3005,3005,0
|
|
20240328,192100,2060189985,3005,3005,3005,3005,0
|
|
20240328,192000,2060189985,3005,3005,3005,3005,0
|
|
20240328,191900,2060189985,3005,3005,3005,3005,0
|
|
20240328,191800,2060189985,3005,3005,3005,3005,0
|
|
20240328,191700,2060189985,3005,3005,3005,3005,0
|
|
20240328,191600,2060189985,3005,3005,3005,3005,0
|
|
20240328,191500,2060189985,3005,3005,3005,3005,0
|
|
20240328,191400,2060189985,3005,3005,3005,3005,0
|
|
20240328,191300,2060189985,3005,3005,3005,3005,0
|
|
20240328,191200,2060189985,3005,3005,3005,3005,0
|
|
20240328,191100,2060189985,3005,3005,3005,3005,0
|
|
20240328,191000,2060189985,3005,3005,3005,3005,0
|
|
20240328,190900,2060189985,3005,3005,3005,3005,0
|
|
20240328,190800,2060189985,3005,3005,3005,3005,28825
|
|
20240328,190700,2060189985,3005,3005,3005,3005,0
|
|
20240328,190600,2060189985,3005,3005,3005,3005,0
|
|
20240328,190500,2060189985,3005,3005,3005,3005,0
|
|
20240328,190400,2060189985,3005,3005,3005,3005,0
|
|
20240328,190300,2060189985,3005,3005,3005,3005,0
|
|
20240328,190200,2060189985,3005,3005,3005,3005,0
|
|
20240328,190100,2060189985,3005,3005,3005,3005,0
|
|
20240328,190000,2060189985,3005,3005,3005,3005,0
|
|
20240328,185900,2060189985,3005,3005,3005,3005,0
|
|
20240328,185800,2060189985,3005,3005,3005,3005,0
|
|
20240328,185700,2060189985,3005,3005,3005,3005,0
|
|
20240328,185600,2060189985,3005,3005,3005,3005,0
|
|
20240328,185500,2060189985,3005,3005,3005,3005,0
|
|
20240328,185400,2060189985,3005,3005,3005,3005,0
|
|
20240328,185300,2060189985,3005,3005,3005,3005,0
|
|
20240328,185200,2060189985,3005,3005,3005,3005,0
|
|
20240328,185100,2060189985,3005,3005,3005,3005,0
|
|
20240328,185000,2060189985,3005,3005,3005,3005,0
|
|
20240328,184900,2060189985,3005,3005,3005,3005,0
|
|
20240328,184800,2060189985,3005,3005,3005,3005,0
|
|
20240328,184700,2060189985,3005,3005,3005,3005,0
|
|
20240328,184600,2060189985,3005,3005,3005,3005,0
|
|
20240328,184500,2060189985,3005,3005,3005,3005,0
|
|
20240328,184400,2060189985,3005,3005,3005,3005,0
|
|
20240328,184300,2060189985,3005,3005,3005,3005,0
|
|
20240328,184200,2060189985,3005,3005,3005,3005,0
|
|
20240328,184100,2060189985,3005,3005,3005,3005,0
|
|
20240328,184000,2060189985,3005,3005,3005,3005,0
|
|
20240328,183900,2060189985,3005,3005,3005,3005,0
|
|
20240328,183800,2060189985,3005,3005,3005,3005,28825
|
|
20240328,183700,2060189985,3005,3005,3005,3005,0
|
|
20240328,183600,2060189985,3005,3005,3005,3005,0
|
|
20240328,183500,2060189985,3005,3005,3005,3005,0
|
|
20240328,183400,2060189985,3005,3005,3005,3005,0
|
|
20240328,183300,2060189985,3005,3005,3005,3005,0
|
|
20240328,183200,2060189985,3005,3005,3005,3005,0
|
|
20240328,183100,2060189985,3005,3005,3005,3005,0
|
|
20240328,183000,2060189985,3005,3005,3005,3005,0
|
|
20240328,182900,2060189985,3005,3005,3005,3005,0
|
|
20240328,182800,2060189985,3005,3005,3005,3005,0
|
|
20240328,182700,2060189985,3005,3005,3005,3005,0
|
|
20240328,182600,2060189985,3005,3005,3005,3005,0
|
|
20240328,182500,2060189985,3005,3005,3005,3005,0
|
|
20240328,182400,2060189985,3005,3005,3005,3005,0
|
|
20240328,182300,2060189985,3005,3005,3005,3005,0
|
|
20240328,182200,2060189985,3005,3005,3005,3005,0
|
|
20240328,182100,2060189985,3005,3005,3005,3005,0
|
|
20240328,182000,2060189985,3005,3005,3005,3005,0
|
|
20240328,181900,2060189985,3005,3005,3005,3005,0
|
|
20240328,181800,2060189985,3005,3005,3005,3005,0
|
|
20240328,181700,2060189985,3005,3005,3005,3005,0
|
|
20240328,181600,2060189985,3005,3005,3005,3005,0
|
|
20240328,181500,2060189985,3005,3005,3005,3005,0
|
|
20240328,181400,2060189985,3005,3005,3005,3005,0
|
|
20240328,181300,2060189985,3005,3005,3005,3005,0
|
|
20240328,181200,2060189985,3005,3005,3005,3005,0
|
|
20240328,181100,2060189985,3005,3005,3005,3005,0
|
|
20240328,181000,2060189985,3005,3005,3005,3005,0
|
|
20240328,180900,2060189985,3005,3005,3005,3005,0
|
|
20240328,180800,2060189985,3005,3005,3005,3005,28825
|
|
20240328,180700,2060189985,3005,3005,3005,3005,0
|
|
20240328,180600,2060189985,3005,3005,3005,3005,0
|
|
20240328,180500,2060189985,3005,3005,3005,3005,0
|
|
20240328,180400,2060189985,3005,3005,3005,3005,0
|
|
20240328,180300,2060189985,3005,3005,3005,3005,0
|
|
20240328,180200,2060189985,3005,3005,3005,3005,0
|
|
20240328,180100,2060189985,3005,3005,3005,3005,0
|
|
20240328,180000,2060189985,3005,3005,3005,3005,0
|
|
20240328,175900,2060189985,3005,3005,3005,3005,0
|
|
20240328,175800,2060189985,3005,3005,3005,3005,0
|
|
20240328,175700,2060189985,3005,3005,3005,3005,0
|
|
20240328,175600,2060189985,3005,3005,3005,3005,0
|
|
20240328,175500,2060189985,3005,3005,3005,3005,0
|
|
20240328,175400,2060189985,3005,3005,3005,3005,0
|
|
20240328,175300,2060189985,3005,3005,3005,3005,0
|
|
20240328,175200,2060189985,3005,3005,3005,3005,0
|
|
20240328,175100,2060189985,3005,3005,3005,3005,0
|
|
20240328,175000,2060189985,3005,3005,3005,3005,0
|
|
20240328,174900,2060189985,3005,3005,3005,3005,0
|
|
20240328,174800,2060189985,3005,3005,3005,3005,0
|
|
20240328,174700,2060189985,3005,3005,3005,3005,0
|
|
20240328,174600,2060189985,3005,3005,3005,3005,0
|
|
20240328,174500,2060189985,3005,3005,3005,3005,0
|
|
20240328,174400,2060189985,3005,3005,3005,3005,0
|
|
20240328,174300,2060189985,3005,3005,3005,3005,0
|
|
20240328,174200,2060189985,3005,3005,3005,3005,0
|
|
20240328,174100,2060189985,3005,3005,3005,3005,0
|
|
20240328,174000,2060189985,3005,3005,3005,3005,0
|
|
20240328,173900,2060189985,3005,3005,3005,3005,0
|
|
20240328,173800,2060189985,3005,3005,3005,3005,28825
|
|
20240328,173700,2060189985,3005,3005,3005,3005,0
|
|
20240328,173600,2060189985,3005,3005,3005,3005,0
|
|
20240328,173500,2060189985,3005,3005,3005,3005,0
|
|
20240328,173400,2060189985,3005,3005,3005,3005,0
|
|
20240328,173300,2060189985,3005,3005,3005,3005,0
|
|
20240328,173200,2060189985,3005,3005,3005,3005,0
|
|
20240328,173100,2060189985,3005,3005,3005,3005,0
|
|
20240328,173000,2060189985,3005,3005,3005,3005,0
|
|
20240328,172900,2060189985,3005,3005,3005,3005,0
|
|
20240328,172800,2060189985,3005,3005,3005,3005,0
|
|
20240328,172700,2060189985,3005,3005,3005,3005,0
|
|
20240328,172600,2060189985,3005,3005,3005,3005,0
|
|
20240328,172500,2060189985,3005,3005,3005,3005,0
|
|
20240328,172400,2060189985,3005,3005,3005,3005,0
|
|
20240328,172300,2060189985,3005,3005,3005,3005,0
|
|
20240328,172200,2060189985,3005,3005,3005,3005,0
|
|
20240328,172100,2060189985,3005,3005,3005,3005,0
|
|
20240328,172000,2060189985,3005,3005,3005,3005,0
|
|
20240328,171900,2060189985,3005,3005,3005,3005,0
|
|
20240328,171800,2060189985,3005,3005,3005,3005,0
|
|
20240328,171700,2060189985,3005,3005,3005,3005,0
|
|
20240328,171600,2060189985,3005,3005,3005,3005,0
|
|
20240328,171500,2060189985,3005,3005,3005,3005,0
|
|
20240328,171400,2060189985,3005,3005,3005,3005,0
|
|
20240328,171300,2060189985,3005,3005,3005,3005,0
|
|
20240328,171200,2060189985,3005,3005,3005,3005,0
|
|
20240328,171100,2060189985,3005,3005,3005,3005,0
|
|
20240328,171000,2060189985,3005,3005,3005,3005,0
|
|
20240328,170900,2060189985,3005,3005,3005,3005,0
|
|
20240328,170800,2060189985,3005,3005,3005,3005,28825
|
|
20240328,170700,2060189985,3005,3005,3005,3005,0
|
|
20240328,170600,2060189985,3005,3005,3005,3005,0
|
|
20240328,170500,2060189985,3005,3005,3005,3005,0
|
|
20240328,170400,2060189985,3005,3005,3005,3005,0
|
|
20240328,170300,2060189985,3005,3005,3005,3005,0
|
|
20240328,170200,2060189985,3005,3005,3005,3005,0
|
|
20240328,170100,2060189985,3005,3005,3005,3005,0
|
|
20240328,170000,2060189985,3005,3005,3005,3005,0
|
|
20240328,165900,2060189985,3005,3005,3005,3005,0
|
|
20240328,165800,2060189985,3005,3005,3005,3005,0
|
|
20240328,165700,2060189985,3005,3005,3005,3005,0
|
|
20240328,165600,2060189985,3005,3005,3005,3005,0
|
|
20240328,165500,2060189985,3005,3005,3005,3005,0
|
|
20240328,165400,2060189985,3005,3005,3005,3005,0
|
|
20240328,165300,2060189985,3005,3005,3005,3005,0
|
|
20240328,165200,2060189985,3005,3005,3005,3005,0
|
|
20240328,165100,2060189985,3005,3005,3005,3005,0
|
|
20240328,165000,2060189985,3005,3005,3005,3005,0
|
|
20240328,164900,2060189985,3005,3005,3005,3005,0
|
|
20240328,164800,2060189985,3005,3005,3005,3005,0
|
|
20240328,164700,2060189985,3005,3005,3005,3005,0
|
|
20240328,164600,2060189985,3005,3005,3005,3005,0
|
|
20240328,164500,2060189985,3005,3005,3005,3005,0
|
|
20240328,164400,2060189985,3005,3005,3005,3005,0
|
|
20240328,164300,2060189985,3005,3005,3005,3005,0
|
|
20240328,164200,2060189985,3005,3005,3005,3005,0
|
|
20240328,164100,2060189985,3005,3005,3005,3005,0
|
|
20240328,164000,2060189985,3005,3005,3005,3005,0
|
|
20240328,163900,2060189985,3005,3005,3005,3005,0
|
|
20240328,163800,2060189985,3005,3005,3005,3005,28825
|
|
20240328,163700,2060189985,3005,3005,3005,3005,0
|
|
20240328,163600,2060189985,3005,3005,3005,3005,0
|
|
20240328,163500,2060189985,3005,3005,3005,3005,0
|
|
20240328,163400,2060189985,3005,3005,3005,3005,0
|
|
20240328,163300,2060189985,3005,3005,3005,3005,0
|
|
20240328,163200,2060189985,3005,3005,3005,3005,0
|
|
20240328,163100,2060189985,3005,3005,3005,3005,0
|
|
20240328,163000,2060189985,3005,3005,3005,3005,0
|
|
20240328,162900,2060189985,3005,3005,3005,3005,0
|
|
20240328,162800,2060189985,3005,3005,3005,3005,0
|
|
20240328,162700,2060189985,3005,3005,3005,3005,0
|
|
20240328,162600,2060189985,3005,3005,3005,3005,0
|
|
20240328,162500,2060189985,3005,3005,3005,3005,0
|
|
20240328,162400,2060189985,3005,3005,3005,3005,0
|
|
20240328,162300,2060189985,3005,3005,3005,3005,0
|
|
20240328,162200,2060189985,3005,3005,3005,3005,0
|
|
20240328,162100,2060189985,3005,3005,3005,3005,0
|
|
20240328,162000,2060189985,3005,3005,3005,3005,0
|
|
20240328,161900,2060189985,3005,3005,3005,3005,0
|
|
20240328,161800,2060189985,3005,3005,3005,3005,0
|
|
20240328,161700,2060189985,3005,3005,3005,3005,0
|
|
20240328,161600,2060189985,3005,3005,3005,3005,0
|
|
20240328,161500,2060189985,3005,3005,3005,3005,0
|
|
20240328,161400,2060189985,3005,3005,3005,3005,0
|
|
20240328,161300,2060189985,3005,3005,3005,3005,0
|
|
20240328,161200,2060189985,3005,3005,3005,3005,0
|
|
20240328,161100,2060189985,3005,3005,3005,3005,0
|
|
20240328,161000,2060189985,3005,3005,3005,3005,0
|
|
20240328,160900,2060189985,3005,3005,3005,3005,0
|
|
20240328,160800,2060189985,3005,3005,3005,3005,28825
|
|
20240328,160700,2060189985,3005,3005,3005,3005,0
|
|
20240328,160600,2060189985,3005,3005,3005,3005,0
|
|
20240328,160500,2060189985,3005,3005,3005,3005,0
|
|
20240328,160400,2060189985,3005,3005,3005,3005,0
|
|
20240328,160300,2060189985,3005,3005,3005,3005,0
|
|
20240328,160200,2060189985,3005,3005,3005,3005,0
|
|
20240328,160100,2060189985,3005,3005,3005,3005,0
|
|
20240328,160000,2060189985,3005,3005,3005,3005,0
|
|
20240328,155900,2060189985,3005,3005,3005,3005,0
|
|
20240328,155800,2060189985,3005,3005,3005,3005,0
|
|
20240328,155700,2060189985,3005,3005,3005,3005,0
|
|
20240328,155600,2060189985,3005,3005,3005,3005,0
|
|
20240328,155500,2060189985,3005,3005,3005,3005,0
|
|
20240328,155400,2060189985,3005,3005,3005,3005,0
|
|
20240328,155300,2060189985,3005,3005,3005,3005,0
|
|
20240328,155200,2060189985,3005,3005,3005,3005,0
|
|
20240328,155100,2060189985,3005,3005,3005,3005,0
|
|
20240328,155000,2060189985,3005,3005,3005,3005,0
|
|
20240328,154900,2060189985,3005,3005,3005,3005,0
|
|
20240328,154800,2060189985,3005,3005,3005,3005,0
|
|
20240328,154700,2060189985,3005,3005,3005,3005,0
|
|
20240328,154600,2060189985,3005,3005,3005,3005,0
|
|
20240328,154500,2060189985,3005,3005,3005,3005,0
|
|
20240328,154400,2060189985,3005,3005,3005,3005,0
|
|
20240328,154300,2060189985,3005,3005,3005,3005,0
|
|
20240328,154200,2060189985,3005,3005,3005,3005,0
|
|
20240328,154100,2060189985,3005,3005,3005,3005,0
|
|
20240328,154000,2060189985,3005,3005,3005,3005,0
|
|
20240328,153900,2060189985,3005,3005,3005,3005,0
|
|
20240328,153800,2060189985,3005,3005,3005,3005,28825
|
|
20240328,153700,2060189985,3005,3005,3005,3005,0
|
|
20240328,153600,2060189985,3005,3005,3005,3005,0
|
|
20240328,153500,2060189985,3005,3005,3005,3005,0
|
|
20240328,153400,2060189985,3005,3005,3005,3005,0
|
|
20240328,153300,2060189985,3005,3005,3005,3005,0
|
|
20240328,153200,2060189985,3005,3005,3005,3005,0
|
|
20240328,153100,2060189985,3005,3005,3005,3005,0
|
|
20240328,153000,2060189985,3005,3005,3005,3005,28825
|
|
20240328,152900,1973570860,3010,3010,3010,3010,0
|
|
20240328,152800,1973570860,3010,3010,3010,3010,0
|
|
20240328,152700,1973570860,3010,3010,3010,3010,0
|
|
20240328,152600,1973570860,3010,3010,3010,3010,0
|
|
20240328,152500,1973570860,3010,3010,3010,3010,0
|
|
20240328,152400,1973570860,3010,3010,3010,3010,0
|
|
20240328,152300,1973570860,3010,3010,3010,3010,0
|
|
20240328,152200,1973570860,3010,3010,3010,3010,0
|
|
20240328,152100,1973570860,3010,3010,3010,3010,0
|
|
20240328,152000,1973570860,3010,3010,3010,3010,0
|
|
20240328,151900,1973570860,3010,3010,3010,3005,2502
|
|
20240328,151800,1966049065,3010,3010,3010,3010,769
|
|
20240328,151700,1963734375,3015,3010,3015,3010,3635
|
|
20240328,151600,1952777090,3010,3005,3010,3005,1201
|
|
20240328,151500,1949167080,3010,3005,3010,3000,2002
|
|
20240328,151400,1943152360,3005,3005,3005,3005,9659
|
|
20240328,151300,1914127065,3005,3005,3005,3005,1500
|
|
20240328,151200,1909619565,3005,3005,3005,3005,1387
|
|
20240328,151100,1905451630,3005,3015,3015,3005,20616
|
|
20240328,151000,1843485665,3015,3015,3015,3015,73
|
|
20240328,150900,1843265570,3015,3015,3015,3010,1663
|
|
20240328,150800,1838253325,3015,3010,3015,3010,881
|
|
20240328,150700,1835601510,3010,3010,3015,3010,1752
|
|
20240328,150600,1830327980,3010,3010,3010,3010,503
|
|
20240328,150500,1828813950,3010,3020,3020,3010,118
|
|
20240328,150400,1828458610,3010,3015,3015,3010,8178
|
|
20240328,150300,1803825255,3015,3010,3015,3010,188
|
|
20240328,150200,1803259360,3015,3010,3015,3010,686
|
|
20240328,150100,1801191910,3010,3010,3010,3010,663
|
|
20240328,150000,1799196280,3010,3010,3010,3010,795
|
|
20240328,145900,1796803330,3010,3010,3010,3010,3393
|
|
20240328,145800,1786590400,3010,3015,3015,3010,2124
|
|
20240328,145700,1780188835,3015,3015,3015,3010,81
|
|
20240328,145600,1779944695,3015,3015,3015,3015,7
|
|
20240328,145500,1779923590,3020,3015,3020,3010,4331
|
|
20240328,145400,1766887175,3010,3010,3010,3010,2000
|
|
20240328,145300,1760867175,3010,3015,3015,3010,1810
|
|
20240328,145200,1755417895,3010,3010,3010,3010,0
|
|
20240328,145100,1755417895,3010,3015,3015,3010,335
|
|
20240328,145000,1754408500,3015,3015,3015,3010,618
|
|
20240328,144900,1752547730,3010,3010,3010,3010,1000
|
|
20240328,144800,1749537730,3010,3015,3015,3010,18537
|
|
20240328,144700,1693652430,3015,3015,3015,3015,207
|
|
20240328,144600,1693028325,3010,3010,3010,3010,700
|
|
20240328,144500,1690921325,3010,3010,3015,3010,14212
|
|
20240328,144400,1648081470,3015,3015,3015,3015,6
|
|
20240328,144300,1648063380,3015,3015,3015,3015,0
|
|
20240328,144200,1648063380,3015,3010,3015,3010,431
|
|
20240328,144100,1646766065,3010,3015,3015,3010,3286
|
|
20240328,144000,1636874195,3015,3015,3015,3015,1
|
|
20240328,143900,1636871180,3015,3015,3015,3015,12
|
|
20240328,143800,1636835000,3015,3010,3015,3010,318
|
|
20240328,143700,1635877690,3010,3015,3015,3010,111
|
|
20240328,143600,1635543525,3010,3010,3010,3010,0
|
|
20240328,143500,1635543525,3010,3010,3010,3010,790
|
|
20240328,143400,1633165625,3010,3015,3015,3010,1407
|
|
20240328,143300,1628923570,3010,3010,3010,3010,0
|
|
20240328,143200,1628923570,3010,3010,3015,3010,115
|
|
20240328,143100,1628577255,3010,3010,3010,3010,250
|
|
20240328,143000,1627824755,3010,3010,3015,3010,17
|
|
20240328,142900,1627773580,3010,3010,3010,3010,872
|
|
20240328,142800,1625148860,3010,3010,3010,3010,111
|
|
20240328,142700,1624814750,3005,3010,3010,3005,791
|
|
20240328,142600,1622434860,3010,3010,3010,3010,1
|
|
20240328,142500,1622431850,3005,3010,3010,3005,705
|
|
20240328,142400,1620309900,3010,3015,3015,3010,857
|
|
20240328,142300,1617730130,3010,3010,3010,3010,5332
|
|
20240328,142200,1601680810,3015,3010,3015,3010,1369
|
|
20240328,142100,1597560115,3010,3015,3015,3010,241
|
|
20240328,142000,1596834700,3010,3015,3015,3010,107
|
|
20240328,141900,1596512595,3015,3010,3015,3010,5691
|
|
20240328,141800,1579382680,3005,3010,3010,3005,31
|
|
20240328,141700,1579289495,3005,3010,3010,3005,28
|
|
20240328,141600,1579205325,3010,3005,3010,3005,22
|
|
20240328,141500,1579139155,3010,3010,3010,3005,440
|
|
20240328,141400,1577816755,3010,3005,3010,3000,1868
|
|
20240328,141300,1572206415,3005,3005,3005,3005,1178
|
|
20240328,141200,1568666525,3000,3005,3005,3000,333
|
|
20240328,141100,1567667510,3005,3005,3005,3000,751
|
|
20240328,141000,1565413450,3000,3005,3005,3000,2596
|
|
20240328,140900,1557624970,3005,3005,3005,3005,1000
|
|
20240328,140800,1554619970,3005,3000,3005,3000,415
|
|
20240328,140700,1553374070,3000,3000,3000,3000,4346
|
|
20240328,140600,1540336070,3000,3005,3005,3000,2949
|
|
20240328,140500,1531481670,3000,3000,3000,3000,1207
|
|
20240328,140400,1527860670,3000,3000,3000,2995,2814
|
|
20240328,140300,1519422255,3000,3000,3000,2995,2723
|
|
20240328,140200,1511253405,2995,3005,3005,2995,16764
|
|
20240328,140100,1460963960,3000,3010,3015,3000,41373
|
|
20240328,140000,1336745740,3015,3010,3015,3010,1908
|
|
20240328,135900,1331002410,3010,3015,3015,3010,1676
|
|
20240328,135800,1325955150,3015,3015,3015,3015,5
|
|
20240328,135700,1325940075,3005,3005,3010,3005,4191
|
|
20240328,135600,1313346020,3005,3010,3010,3005,1100
|
|
20240328,135500,1310035520,3010,3010,3010,3010,2411
|
|
20240328,135400,1302778410,3010,3015,3015,3010,250
|
|
20240328,135300,1302025160,3015,3015,3015,3005,8907
|
|
20240328,135200,1275180720,3005,3010,3010,3005,4332
|
|
20240328,135100,1262147650,3010,3015,3015,3010,6778
|
|
20240328,135000,1241745720,3015,3020,3020,3015,5406
|
|
20240328,134900,1225445130,3020,3020,3020,3020,35
|
|
20240328,134800,1225339430,3020,3015,3020,3015,362
|
|
20240328,134700,1224247595,3020,3020,3020,3020,10101
|
|
20240328,134600,1193742575,3020,3025,3025,3020,152
|
|
20240328,134500,1193283030,3025,3020,3025,3020,726
|
|
20240328,134400,1191090135,3020,3020,3020,3020,2000
|
|
20240328,134300,1185050135,3025,3030,3030,3025,8
|
|
20240328,134200,1185025900,3030,3030,3030,3020,6748
|
|
20240328,134100,1164622990,3030,3030,3030,3030,23
|
|
20240328,134000,1164553300,3025,3025,3025,3025,0
|
|
20240328,133900,1164553300,3025,3025,3025,3025,0
|
|
20240328,133800,1164553300,3025,3025,3025,3025,258
|
|
20240328,133700,1163772850,3025,3025,3025,3025,1
|
|
20240328,133600,1163769825,3030,3030,3030,3030,1388
|
|
20240328,133500,1159564185,3030,3030,3030,3025,302
|
|
20240328,133400,1158650625,3025,3025,3025,3025,656
|
|
20240328,133300,1156666225,3025,3025,3025,3025,6000
|
|
20240328,133200,1138516225,3025,3025,3025,3025,21
|
|
20240328,133100,1138452700,3030,3030,3030,3030,7
|
|
20240328,133000,1138431490,3030,3030,3030,3030,583
|
|
20240328,132900,1136665000,3030,3030,3030,3030,1000
|
|
20240328,132800,1133635000,3030,3030,3030,3030,506
|
|
20240328,132700,1132101820,3030,3025,3030,3025,2273
|
|
20240328,132600,1125214730,3025,3025,3025,3025,3
|
|
20240328,132500,1125205655,3025,3025,3025,3025,1310
|
|
20240328,132400,1121242905,3030,3030,3030,3030,1
|
|
20240328,132300,1121239875,3025,3030,3030,3025,677
|
|
20240328,132200,1119188950,3030,3030,3030,3030,844
|
|
20240328,132100,1116631630,3030,3030,3030,3030,156
|
|
20240328,132000,1116158950,3030,3030,3030,3030,5
|
|
20240328,131900,1116143800,3030,3030,3030,3030,439
|
|
20240328,131800,1114813630,3035,3035,3035,3035,0
|
|
20240328,131700,1114813630,3035,3030,3035,3030,46
|
|
20240328,131600,1114674245,3030,3025,3030,3025,556
|
|
20240328,131500,1112992340,3025,3025,3025,3025,346
|
|
20240328,131400,1111945690,3020,3030,3030,3020,4673
|
|
20240328,131300,1097818830,3030,3035,3035,3025,5
|
|
20240328,131200,1097803675,3030,3035,3035,3030,6
|
|
20240328,131100,1097785480,3025,3025,3025,3025,0
|
|
20240328,131000,1097785480,3025,3040,3040,3025,10882
|
|
20240328,130900,1064848900,3030,3030,3030,3030,0
|
|
20240328,130800,1064848900,3030,3040,3040,3030,267
|
|
20240328,130700,1064038940,3035,3035,3035,3035,10
|
|
20240328,130600,1064008590,3040,3040,3040,3040,82
|
|
20240328,130500,1063759310,3035,3035,3035,3035,1766
|
|
20240328,130400,1058399500,3030,3030,3035,3030,5
|
|
20240328,130300,1058384335,3030,3030,3030,3030,1578
|
|
20240328,130200,1053602995,3035,3035,3035,3035,29
|
|
20240328,130100,1053514980,3035,3040,3040,3035,57
|
|
20240328,130000,1053341950,3040,3040,3040,3040,1
|
|
20240328,125900,1053338910,3035,3035,3035,3035,2
|
|
20240328,125800,1053332840,3035,3035,3035,3035,913
|
|
20240328,125700,1050561885,3035,3035,3035,3035,46
|
|
20240328,125600,1050422275,3035,3035,3035,3035,611
|
|
20240328,125500,1048567890,3035,3035,3035,3035,0
|
|
20240328,125400,1048567890,3035,3035,3035,3035,34
|
|
20240328,125300,1048464700,3030,3030,3030,3030,2000
|
|
20240328,125200,1042404700,3030,3040,3040,3030,180
|
|
20240328,125100,1041858000,3040,3040,3040,3040,0
|
|
20240328,125000,1041858000,3040,3040,3040,3040,1009
|
|
20240328,124900,1038790640,3040,3040,3040,3040,3
|
|
20240328,124800,1038781520,3030,3030,3030,3030,0
|
|
20240328,124700,1038781520,3030,3030,3030,3030,1380
|
|
20240328,124600,1034600120,3035,3035,3035,3035,120
|
|
20240328,124500,1034235920,3040,3040,3040,3040,54
|
|
20240328,124400,1034071760,3040,3040,3040,3040,1
|
|
20240328,124300,1034068720,3035,3035,3035,3035,10450
|
|
20240328,124200,1002352970,3040,3035,3040,3035,1140
|
|
20240328,124100,998891305,3040,3045,3045,3035,2519
|
|
20240328,124000,991243450,3040,3045,3045,3040,7383
|
|
20240328,123900,968799110,3045,3045,3045,3045,843
|
|
20240328,123800,966232175,3045,3045,3045,3045,0
|
|
20240328,123700,966232175,3045,3040,3045,3040,110
|
|
20240328,123600,965897575,3045,3045,3045,3045,6
|
|
20240328,123500,965879305,3045,3045,3045,3045,0
|
|
20240328,123400,965879305,3045,3045,3045,3045,205
|
|
20240328,123300,965255080,3045,3050,3050,3045,2851
|
|
20240328,123200,956573155,3050,3050,3050,3045,639
|
|
20240328,123100,954626855,3050,3050,3050,3050,799
|
|
20240328,123000,952189905,3050,3050,3050,3050,1167
|
|
20240328,122900,948630555,3050,3050,3050,3050,3
|
|
20240328,122800,948621405,3045,3050,3050,3045,46
|
|
20240328,122700,948481110,3050,3050,3050,3050,0
|
|
20240328,122600,948481110,3050,3050,3050,3050,1005
|
|
20240328,122500,945415860,3045,3045,3045,3045,3
|
|
20240328,122400,945406725,3050,3050,3050,3050,11
|
|
20240328,122300,945373175,3045,3045,3045,3045,700
|
|
20240328,122200,943241675,3045,3045,3045,3045,0
|
|
20240328,122100,943241675,3045,3045,3045,3045,71
|
|
20240328,122000,943025480,3045,3045,3045,3045,721
|
|
20240328,121900,940830035,3050,3050,3050,3050,51
|
|
20240328,121800,940674485,3050,3050,3050,3050,0
|
|
20240328,121700,940674485,3050,3045,3050,3045,300
|
|
20240328,121600,939760580,3045,3045,3045,3045,83
|
|
20240328,121500,939507845,3050,3050,3050,3050,0
|
|
20240328,121400,939507845,3050,3050,3050,3050,0
|
|
20240328,121300,939507845,3050,3050,3050,3050,0
|
|
20240328,121200,939507845,3050,3050,3050,3050,0
|
|
20240328,121100,939507845,3050,3050,3050,3050,1
|
|
20240328,121000,939504795,3045,3045,3045,3045,157
|
|
20240328,120900,939026730,3040,3045,3045,3040,552
|
|
20240328,120800,937345905,3045,3045,3045,3045,271
|
|
20240328,120700,936520710,3040,3050,3050,3040,819
|
|
20240328,120600,934030120,3050,3050,3050,3050,30
|
|
20240328,120500,933938620,3050,3050,3050,3050,5
|
|
20240328,120400,933923370,3045,3045,3045,3045,1000
|
|
20240328,120300,930878370,3045,3045,3045,3045,1
|
|
20240328,120200,930875325,3045,3045,3045,3045,2
|
|
20240328,120100,930869235,3045,3050,3050,3045,11
|
|
20240328,120000,930835735,3045,3045,3045,3045,0
|
|
20240328,115900,930835735,3045,3045,3045,3045,66
|
|
20240328,115800,930634765,3045,3045,3045,3045,200
|
|
20240328,115700,930025765,3050,3050,3050,3045,799
|
|
20240328,115600,927591905,3045,3045,3045,3045,3500
|
|
20240328,115500,916934405,3050,3050,3050,3050,0
|
|
20240328,115400,916934405,3050,3050,3050,3050,120
|
|
20240328,115300,916568405,3045,3045,3045,3045,50
|
|
20240328,115200,916416155,3045,3045,3045,3045,583
|
|
20240328,115100,914640920,3045,3045,3045,3045,1804
|
|
20240328,115000,909147740,3045,3050,3050,3045,260
|
|
20240328,114900,908355440,3050,3045,3050,3045,313
|
|
20240328,114800,907400895,3045,3045,3045,3045,2
|
|
20240328,114700,907394805,3050,3050,3050,3050,0
|
|
20240328,114600,907394805,3050,3050,3050,3050,7
|
|
20240328,114500,907373455,3050,3050,3050,3050,1
|
|
20240328,114400,907370405,3050,3050,3050,3050,50
|
|
20240328,114300,907217905,3050,3050,3050,3040,2669
|
|
20240328,114200,899079315,3050,3045,3050,3040,1999
|
|
20240328,114100,892992400,3045,3040,3045,3040,2450
|
|
20240328,114000,885532350,3040,3040,3040,3040,0
|
|
20240328,113900,885532350,3040,3045,3045,3040,20
|
|
20240328,113800,885471500,3045,3045,3045,3045,109
|
|
20240328,113700,885139595,3045,3040,3045,3040,1201
|
|
20240328,113600,881488550,3045,3040,3045,3040,2999
|
|
20240328,113500,872362185,3040,3040,3040,3040,30
|
|
20240328,113400,872270985,3040,3035,3040,3035,2
|
|
20240328,113300,872264910,3040,3040,3040,3040,0
|
|
20240328,113200,872264910,3040,3035,3040,3035,67
|
|
20240328,113100,872061350,3035,3030,3035,3030,5
|
|
20240328,113000,872046195,3030,3035,3035,3030,110
|
|
20240328,112900,871712495,3035,3040,3040,3035,1353
|
|
20240328,112800,867599875,3035,3035,3035,3035,30
|
|
20240328,112700,867508825,3035,3035,3035,3035,182
|
|
20240328,112600,866956455,3040,3040,3040,3040,8
|
|
20240328,112500,866932135,3040,3040,3040,3040,0
|
|
20240328,112400,866932135,3040,3040,3040,3025,4503
|
|
20240328,112300,853290070,3040,3035,3040,3035,11211
|
|
20240328,112200,819258630,3035,3035,3035,3035,1028
|
|
20240328,112100,816138650,3035,3040,3040,3035,100
|
|
20240328,112000,815834900,3035,3035,3035,3035,0
|
|
20240328,111900,815834900,3035,3040,3040,3035,1841
|
|
20240328,111800,810238360,3030,3035,3035,3030,501
|
|
20240328,111700,808717830,3040,3040,3040,3040,100
|
|
20240328,111600,808413830,3040,3040,3040,3040,35
|
|
20240328,111500,808307430,3040,3045,3045,3040,1023
|
|
20240328,111400,805197395,3040,3040,3045,3040,1183
|
|
20240328,111300,801598160,3045,3040,3045,3040,5807
|
|
20240328,111200,783932495,3035,3035,3035,3035,0
|
|
20240328,111100,783932495,3035,3035,3035,3035,0
|
|
20240328,111000,783932495,3035,3035,3035,3035,0
|
|
20240328,110900,783932495,3035,3030,3035,3030,351
|
|
20240328,110800,782868955,3030,3030,3030,3025,2233
|
|
20240328,110700,776106305,3040,3040,3040,3040,0
|
|
20240328,110600,776106305,3040,3040,3040,3040,34
|
|
20240328,110500,776002945,3030,3045,3045,3030,14
|
|
20240328,110400,775960510,3035,3035,3035,3035,1252
|
|
20240328,110300,772160690,3035,3035,3035,3035,750
|
|
20240328,110200,769884440,3030,3030,3030,3030,3000
|
|
20240328,110100,760794440,3035,3040,3040,3035,2204
|
|
20240328,110000,754103575,3035,3040,3040,3035,23
|
|
20240328,105900,754033755,3040,3040,3040,3040,2
|
|
20240328,105800,754027675,3040,3040,3040,3040,0
|
|
20240328,105700,754027675,3040,3040,3040,3040,351
|
|
20240328,105600,752960635,3040,3040,3040,3040,77
|
|
20240328,105500,752726555,3040,3035,3040,3035,1251
|
|
20240328,105400,748923525,3040,3040,3040,3040,56
|
|
20240328,105300,748753285,3040,3040,3040,3040,0
|
|
20240328,105200,748753285,3040,3040,3040,3040,200
|
|
20240328,105100,748145285,3040,3040,3040,3040,907
|
|
20240328,105000,745388005,3040,3040,3040,3040,1
|
|
20240328,104900,745384965,3035,3040,3040,3035,60
|
|
20240328,104800,745202760,3035,3040,3040,3035,572
|
|
20240328,104700,743463885,3045,3045,3045,3045,1180
|
|
20240328,104600,739870785,3040,3040,3040,3040,3130
|
|
20240328,104500,730355585,3040,3035,3040,3035,3444
|
|
20240328,104400,719888830,3035,3030,3035,3030,2149
|
|
20240328,104300,713374775,3030,3030,3035,3030,1463
|
|
20240328,104200,708934600,3035,3035,3035,3035,1
|
|
20240328,104100,708931565,3030,3030,3030,3025,3111
|
|
20240328,104000,699507195,3030,3025,3030,3025,114
|
|
20240328,103900,699162290,3025,3025,3025,3025,4960
|
|
20240328,103800,684158290,3025,3025,3025,3025,0
|
|
20240328,103700,684158290,3025,3025,3025,3025,6158
|
|
20240328,103600,665530340,3025,3025,3025,3025,5
|
|
20240328,103500,665515215,3025,3025,3025,3025,4070
|
|
20240328,103400,653203465,3025,3030,3030,3025,707
|
|
20240328,103300,651064755,3030,3030,3030,3030,1059
|
|
20240328,103200,647855985,3030,3030,3030,3030,1
|
|
20240328,103100,647852955,3030,3030,3030,3030,328
|
|
20240328,103000,646859115,3035,3035,3035,3035,0
|
|
20240328,102900,646859115,3035,3030,3035,3030,704
|
|
20240328,102800,644725975,3035,3035,3035,3035,860
|
|
20240328,102700,642115875,3035,3040,3040,3035,280
|
|
20240328,102600,641266025,3035,3035,3035,3035,60
|
|
20240328,102500,641083925,3030,3035,3035,3030,16
|
|
20240328,102400,641035395,3040,3035,3040,3035,117
|
|
20240328,102300,640680295,3035,3030,3040,3030,47
|
|
20240328,102200,640537515,3030,3035,3035,3030,3392
|
|
20240328,102100,630243295,3030,3030,3030,3030,2129
|
|
20240328,102000,623792425,3030,3030,3030,3030,51
|
|
20240328,101900,623637895,3030,3030,3030,3030,400
|
|
20240328,101800,622425895,3030,3025,3030,3025,3843
|
|
20240328,101700,610797320,3030,3025,3030,3025,1100
|
|
20240328,101600,607469320,3035,3035,3035,3030,22
|
|
20240328,101500,607402650,3030,3035,3035,3030,1075
|
|
20240328,101400,604145360,3030,3035,3035,3030,1001
|
|
20240328,101300,601112325,3025,3030,3035,3025,226
|
|
20240328,101200,600427940,3025,3025,3030,3025,429
|
|
20240328,101100,599130180,3025,3020,3025,3020,187
|
|
20240328,101000,598565250,3020,3025,3025,3020,1581
|
|
20240328,100900,593788825,3025,3030,3030,3025,9607
|
|
20240328,100800,564698165,3040,3030,3040,3030,162
|
|
20240328,100700,564207190,3035,3035,3040,3035,4654
|
|
20240328,100600,550082295,3035,3035,3040,3035,588
|
|
20240328,100500,548297615,3030,3035,3035,3030,1803
|
|
20240328,100400,542825815,3035,3035,3040,3035,2900
|
|
20240328,100300,534023815,3035,3040,3040,3035,6092
|
|
20240328,100200,515505635,3045,3045,3045,3040,198
|
|
20240328,100100,514903675,3045,3045,3045,3040,2970
|
|
20240328,100000,505865265,3045,3045,3045,3045,540
|
|
20240328,095900,504220965,3050,3050,3050,3050,23
|
|
20240328,095800,504150815,3050,3050,3050,3050,548
|
|
20240328,095700,502479415,3050,3055,3055,3050,2770
|
|
20240328,095600,494017340,3050,3045,3050,3045,3126
|
|
20240328,095500,484483140,3050,3050,3050,3050,735
|
|
20240328,095400,482241390,3055,3045,3055,3045,52
|
|
20240328,095300,482082805,3050,3055,3055,3050,85
|
|
20240328,095200,481823455,3055,3055,3055,3050,307
|
|
20240328,095100,480885920,3055,3045,3055,3045,4044
|
|
20240328,095000,468560620,3040,3040,3040,3040,151
|
|
20240328,094900,468101580,3040,3045,3045,3040,235
|
|
20240328,094800,467387135,3040,3050,3050,3040,3043
|
|
20240328,094700,458123415,3050,3050,3050,3050,40
|
|
20240328,094600,458001415,3050,3050,3050,3050,30
|
|
20240328,094500,457909915,3055,3055,3055,3055,114
|
|
20240328,094400,457561645,3055,3055,3055,3055,21
|
|
20240328,094300,457497490,3055,3050,3055,3050,4664
|
|
20240328,094200,443269645,3045,3050,3050,3045,3430
|
|
20240328,094100,432825250,3045,3050,3050,3040,1552
|
|
20240328,094000,428099445,3050,3045,3050,3040,5079
|
|
20240328,093900,412650075,3050,3045,3050,3045,28
|
|
20240328,093800,412564810,3055,3040,3055,3040,61
|
|
20240328,093700,412379205,3040,3055,3055,3040,4631
|
|
20240328,093600,398277295,3050,3055,3055,3050,1840
|
|
20240328,093500,392656795,3055,3055,3055,3055,1
|
|
20240328,093400,392653740,3050,3055,3055,3050,1190
|
|
20240328,093300,389023640,3055,3055,3055,3055,0
|
|
20240328,093200,389023640,3055,3050,3055,3050,2526
|
|
20240328,093100,381319310,3040,3040,3040,3040,223
|
|
20240328,093000,380641390,3055,3040,3055,3040,699
|
|
20240328,092900,378516415,3035,3055,3060,3035,11702
|
|
20240328,092800,342906465,3050,3050,3055,3050,1189
|
|
20240328,092700,339279515,3050,3055,3055,3050,347
|
|
20240328,092600,338220830,3055,3060,3060,3055,731
|
|
20240328,092500,335987620,3055,3055,3055,3055,1243
|
|
20240328,092400,332190255,3055,3050,3055,3045,3163
|
|
20240328,092300,322536555,3055,3050,3055,3050,21
|
|
20240328,092200,322472500,3055,3055,3055,3045,2828
|
|
20240328,092100,313847140,3055,3055,3055,3055,1541
|
|
20240328,092000,309139385,3055,3060,3060,3050,2219
|
|
20240328,091900,302360355,3055,3060,3060,3055,4939
|
|
20240328,091800,287249980,3060,3060,3065,3055,3038
|
|
20240328,091700,277957805,3060,3050,3060,3050,1178
|
|
20240328,091600,274359115,3055,3050,3060,3050,3906
|
|
20240328,091500,262428755,3050,3045,3050,3045,2029
|
|
20240328,091400,256242280,3050,3040,3050,3035,4678
|
|
20240328,091300,242012520,3040,3040,3045,3040,1635
|
|
20240328,091200,237042100,3040,3045,3045,3040,8563
|
|
20240328,091100,211010515,3040,3045,3050,3040,893
|
|
20240328,091000,208291315,3045,3045,3050,3040,3320
|
|
20240328,090900,198175815,3045,3040,3045,3040,2778
|
|
20240328,090800,189726805,3040,3050,3050,3040,5934
|
|
20240328,090700,171650670,3050,3055,3055,3050,1681
|
|
20240328,090600,166523435,3055,3040,3055,3040,7867
|
|
20240328,090500,142551180,3040,3045,3045,3040,14015
|
|
20240328,090400,99937960,3050,3050,3050,3050,1083
|
|
20240328,090300,96634810,3050,3055,3055,3045,8062
|
|
20240328,090200,72040300,3050,3050,3055,3050,4608
|
|
20240328,090100,57984080,3050,3055,3060,3050,10563
|
|
20240328,090000,25715585,3055,3045,3065,3045,8444
|