675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,201200,1436897380,9850,9850,9850,9850,4907
|
|
20240329,201100,1436897380,9850,9850,9850,9850,0
|
|
20240329,201000,1436897380,9850,9850,9850,9850,0
|
|
20240329,200900,1436897380,9850,9850,9850,9850,0
|
|
20240329,200800,1436897380,9850,9850,9850,9850,0
|
|
20240329,200700,1436897380,9850,9850,9850,9850,0
|
|
20240329,200600,1436897380,9850,9850,9850,9850,0
|
|
20240329,200500,1436897380,9850,9850,9850,9850,0
|
|
20240329,200400,1436897380,9850,9850,9850,9850,0
|
|
20240329,200300,1436897380,9850,9850,9850,9850,0
|
|
20240329,200200,1436897380,9850,9850,9850,9850,0
|
|
20240329,200100,1436897380,9850,9850,9850,9850,0
|
|
20240329,200000,1436897380,9850,9850,9850,9850,0
|
|
20240329,195900,1436897380,9850,9850,9850,9850,0
|
|
20240329,195800,1436897380,9850,9850,9850,9850,0
|
|
20240329,195700,1436897380,9850,9850,9850,9850,0
|
|
20240329,195600,1436897380,9850,9850,9850,9850,0
|
|
20240329,195500,1436897380,9850,9850,9850,9850,0
|
|
20240329,195400,1436897380,9850,9850,9850,9850,0
|
|
20240329,195300,1436897380,9850,9850,9850,9850,0
|
|
20240329,195200,1436897380,9850,9850,9850,9850,0
|
|
20240329,195100,1436897380,9850,9850,9850,9850,0
|
|
20240329,195000,1436897380,9850,9850,9850,9850,0
|
|
20240329,194900,1436897380,9850,9850,9850,9850,0
|
|
20240329,194800,1436897380,9850,9850,9850,9850,0
|
|
20240329,194700,1436897380,9850,9850,9850,9850,0
|
|
20240329,194600,1436897380,9850,9850,9850,9850,0
|
|
20240329,194500,1436897380,9850,9850,9850,9850,0
|
|
20240329,194400,1436897380,9850,9850,9850,9850,0
|
|
20240329,194300,1436897380,9850,9850,9850,9850,0
|
|
20240329,194200,1436897380,9850,9850,9850,9850,4907
|
|
20240329,194100,1436897380,9850,9850,9850,9850,0
|
|
20240329,194000,1436897380,9850,9850,9850,9850,0
|
|
20240329,193900,1436897380,9850,9850,9850,9850,0
|
|
20240329,193800,1436897380,9850,9850,9850,9850,0
|
|
20240329,193700,1436897380,9850,9850,9850,9850,0
|
|
20240329,193600,1436897380,9850,9850,9850,9850,0
|
|
20240329,193500,1436897380,9850,9850,9850,9850,0
|
|
20240329,193400,1436897380,9850,9850,9850,9850,0
|
|
20240329,193300,1436897380,9850,9850,9850,9850,0
|
|
20240329,193200,1436897380,9850,9850,9850,9850,0
|
|
20240329,193100,1436897380,9850,9850,9850,9850,0
|
|
20240329,193000,1436897380,9850,9850,9850,9850,0
|
|
20240329,192900,1436897380,9850,9850,9850,9850,0
|
|
20240329,192800,1436897380,9850,9850,9850,9850,0
|
|
20240329,192700,1436897380,9850,9850,9850,9850,0
|
|
20240329,192600,1436897380,9850,9850,9850,9850,0
|
|
20240329,192500,1436897380,9850,9850,9850,9850,0
|
|
20240329,192400,1436897380,9850,9850,9850,9850,0
|
|
20240329,192300,1436897380,9850,9850,9850,9850,0
|
|
20240329,192200,1436897380,9850,9850,9850,9850,0
|
|
20240329,192100,1436897380,9850,9850,9850,9850,0
|
|
20240329,192000,1436897380,9850,9850,9850,9850,0
|
|
20240329,191900,1436897380,9850,9850,9850,9850,0
|
|
20240329,191800,1436897380,9850,9850,9850,9850,0
|
|
20240329,191700,1436897380,9850,9850,9850,9850,0
|
|
20240329,191600,1436897380,9850,9850,9850,9850,0
|
|
20240329,191500,1436897380,9850,9850,9850,9850,0
|
|
20240329,191400,1436897380,9850,9850,9850,9850,0
|
|
20240329,191300,1436897380,9850,9850,9850,9850,0
|
|
20240329,191200,1436897380,9850,9850,9850,9850,4907
|
|
20240329,191100,1436897380,9850,9850,9850,9850,0
|
|
20240329,191000,1436897380,9850,9850,9850,9850,0
|
|
20240329,190900,1436897380,9850,9850,9850,9850,0
|
|
20240329,190800,1436897380,9850,9850,9850,9850,0
|
|
20240329,190700,1436897380,9850,9850,9850,9850,0
|
|
20240329,190600,1436897380,9850,9850,9850,9850,0
|
|
20240329,190500,1436897380,9850,9850,9850,9850,0
|
|
20240329,190400,1436897380,9850,9850,9850,9850,0
|
|
20240329,190300,1436897380,9850,9850,9850,9850,0
|
|
20240329,190200,1436897380,9850,9850,9850,9850,0
|
|
20240329,190100,1436897380,9850,9850,9850,9850,0
|
|
20240329,190000,1436897380,9850,9850,9850,9850,0
|
|
20240329,185900,1436897380,9850,9850,9850,9850,0
|
|
20240329,185800,1436897380,9850,9850,9850,9850,0
|
|
20240329,185700,1436897380,9850,9850,9850,9850,0
|
|
20240329,185600,1436897380,9850,9850,9850,9850,0
|
|
20240329,185500,1436897380,9850,9850,9850,9850,0
|
|
20240329,185400,1436897380,9850,9850,9850,9850,0
|
|
20240329,185300,1436897380,9850,9850,9850,9850,0
|
|
20240329,185200,1436897380,9850,9850,9850,9850,0
|
|
20240329,185100,1436897380,9850,9850,9850,9850,0
|
|
20240329,185000,1436897380,9850,9850,9850,9850,0
|
|
20240329,184900,1436897380,9850,9850,9850,9850,0
|
|
20240329,184800,1436897380,9850,9850,9850,9850,0
|
|
20240329,184700,1436897380,9850,9850,9850,9850,0
|
|
20240329,184600,1436897380,9850,9850,9850,9850,0
|
|
20240329,184500,1436897380,9850,9850,9850,9850,0
|
|
20240329,184400,1436897380,9850,9850,9850,9850,0
|
|
20240329,184300,1436897380,9850,9850,9850,9850,0
|
|
20240329,184200,1436897380,9850,9850,9850,9850,4907
|
|
20240329,184100,1436897380,9850,9850,9850,9850,0
|
|
20240329,184000,1436897380,9850,9850,9850,9850,0
|
|
20240329,183900,1436897380,9850,9850,9850,9850,0
|
|
20240329,183800,1436897380,9850,9850,9850,9850,0
|
|
20240329,183700,1436897380,9850,9850,9850,9850,0
|
|
20240329,183600,1436897380,9850,9850,9850,9850,0
|
|
20240329,183500,1436897380,9850,9850,9850,9850,0
|
|
20240329,183400,1436897380,9850,9850,9850,9850,0
|
|
20240329,183300,1436897380,9850,9850,9850,9850,0
|
|
20240329,183200,1436897380,9850,9850,9850,9850,0
|
|
20240329,183100,1436897380,9850,9850,9850,9850,0
|
|
20240329,183000,1436897380,9850,9850,9850,9850,0
|
|
20240329,182900,1436897380,9850,9850,9850,9850,0
|
|
20240329,182800,1436897380,9850,9850,9850,9850,0
|
|
20240329,182700,1436897380,9850,9850,9850,9850,0
|
|
20240329,182600,1436897380,9850,9850,9850,9850,0
|
|
20240329,182500,1436897380,9850,9850,9850,9850,0
|
|
20240329,182400,1436897380,9850,9850,9850,9850,0
|
|
20240329,182300,1436897380,9850,9850,9850,9850,0
|
|
20240329,182200,1436897380,9850,9850,9850,9850,0
|
|
20240329,182100,1436897380,9850,9850,9850,9850,0
|
|
20240329,182000,1436897380,9850,9850,9850,9850,0
|
|
20240329,181900,1436897380,9850,9850,9850,9850,0
|
|
20240329,181800,1436897380,9850,9850,9850,9850,0
|
|
20240329,181700,1436897380,9850,9850,9850,9850,0
|
|
20240329,181600,1436897380,9850,9850,9850,9850,0
|
|
20240329,181500,1436897380,9850,9850,9850,9850,0
|
|
20240329,181400,1436897380,9850,9850,9850,9850,0
|
|
20240329,181300,1436897380,9850,9850,9850,9850,0
|
|
20240329,181200,1436897380,9850,9850,9850,9850,4907
|
|
20240329,181100,1436897380,9850,9850,9850,9850,0
|
|
20240329,181000,1436897380,9850,9850,9850,9850,0
|
|
20240329,180900,1436897380,9850,9850,9850,9850,0
|
|
20240329,180800,1436897380,9850,9850,9850,9850,0
|
|
20240329,180700,1436897380,9850,9850,9850,9850,0
|
|
20240329,180600,1436897380,9850,9850,9850,9850,0
|
|
20240329,180500,1436897380,9850,9850,9850,9850,0
|
|
20240329,180400,1436897380,9850,9850,9850,9850,0
|
|
20240329,180300,1436897380,9850,9850,9850,9850,0
|
|
20240329,180200,1436897380,9850,9850,9850,9850,0
|
|
20240329,180100,1436897380,9850,9850,9850,9850,0
|
|
20240329,180000,1436897380,9850,9850,9850,9850,0
|
|
20240329,175900,1436897380,9850,9850,9850,9850,0
|
|
20240329,175800,1436897380,9850,9850,9850,9850,0
|
|
20240329,175700,1436897380,9850,9850,9850,9850,0
|
|
20240329,175600,1436897380,9850,9850,9850,9850,0
|
|
20240329,175500,1436897380,9850,9850,9850,9850,0
|
|
20240329,175400,1436897380,9850,9850,9850,9850,0
|
|
20240329,175300,1436897380,9850,9850,9850,9850,0
|
|
20240329,175200,1436897380,9850,9850,9850,9850,0
|
|
20240329,175100,1436897380,9850,9850,9850,9850,0
|
|
20240329,175000,1436897380,9850,9850,9850,9850,0
|
|
20240329,174900,1436897380,9850,9850,9850,9850,0
|
|
20240329,174800,1436897380,9850,9850,9850,9850,0
|
|
20240329,174700,1436897380,9850,9850,9850,9850,0
|
|
20240329,174600,1436897380,9850,9850,9850,9850,0
|
|
20240329,174500,1436897380,9850,9850,9850,9850,0
|
|
20240329,174400,1436897380,9850,9850,9850,9850,0
|
|
20240329,174300,1436897380,9850,9850,9850,9850,0
|
|
20240329,174200,1436897380,9850,9850,9850,9850,4907
|
|
20240329,174100,1436897380,9850,9850,9850,9850,0
|
|
20240329,174000,1436897380,9850,9850,9850,9850,0
|
|
20240329,173900,1436897380,9850,9850,9850,9850,0
|
|
20240329,173800,1436897380,9850,9850,9850,9850,0
|
|
20240329,173700,1436897380,9850,9850,9850,9850,0
|
|
20240329,173600,1436897380,9850,9850,9850,9850,0
|
|
20240329,173500,1436897380,9850,9850,9850,9850,0
|
|
20240329,173400,1436897380,9850,9850,9850,9850,0
|
|
20240329,173300,1436897380,9850,9850,9850,9850,0
|
|
20240329,173200,1436897380,9850,9850,9850,9850,0
|
|
20240329,173100,1436897380,9850,9850,9850,9850,0
|
|
20240329,173000,1436897380,9850,9850,9850,9850,0
|
|
20240329,172900,1436897380,9850,9850,9850,9850,0
|
|
20240329,172800,1436897380,9850,9850,9850,9850,0
|
|
20240329,172700,1436897380,9850,9850,9850,9850,0
|
|
20240329,172600,1436897380,9850,9850,9850,9850,0
|
|
20240329,172500,1436897380,9850,9850,9850,9850,0
|
|
20240329,172400,1436897380,9850,9850,9850,9850,0
|
|
20240329,172300,1436897380,9850,9850,9850,9850,0
|
|
20240329,172200,1436897380,9850,9850,9850,9850,0
|
|
20240329,172100,1436897380,9850,9850,9850,9850,0
|
|
20240329,172000,1436897380,9850,9850,9850,9850,0
|
|
20240329,171900,1436897380,9850,9850,9850,9850,0
|
|
20240329,171800,1436897380,9850,9850,9850,9850,0
|
|
20240329,171700,1436897380,9850,9850,9850,9850,0
|
|
20240329,171600,1436897380,9850,9850,9850,9850,0
|
|
20240329,171500,1436897380,9850,9850,9850,9850,0
|
|
20240329,171400,1436897380,9850,9850,9850,9850,0
|
|
20240329,171300,1436897380,9850,9850,9850,9850,0
|
|
20240329,171200,1436897380,9850,9850,9850,9850,4907
|
|
20240329,171100,1436897380,9850,9850,9850,9850,0
|
|
20240329,171000,1436897380,9850,9850,9850,9850,0
|
|
20240329,170900,1436897380,9850,9850,9850,9850,0
|
|
20240329,170800,1436897380,9850,9850,9850,9850,0
|
|
20240329,170700,1436897380,9850,9850,9850,9850,0
|
|
20240329,170600,1436897380,9850,9850,9850,9850,0
|
|
20240329,170500,1436897380,9850,9850,9850,9850,0
|
|
20240329,170400,1436897380,9850,9850,9850,9850,0
|
|
20240329,170300,1436897380,9850,9850,9850,9850,0
|
|
20240329,170200,1436897380,9850,9850,9850,9850,0
|
|
20240329,170100,1436897380,9850,9850,9850,9850,0
|
|
20240329,170000,1436897380,9850,9850,9850,9850,0
|
|
20240329,165900,1436897380,9850,9850,9850,9850,0
|
|
20240329,165800,1436897380,9850,9850,9850,9850,0
|
|
20240329,165700,1436897380,9850,9850,9850,9850,0
|
|
20240329,165600,1436897380,9850,9850,9850,9850,0
|
|
20240329,165500,1436897380,9850,9850,9850,9850,0
|
|
20240329,165400,1436897380,9850,9850,9850,9850,0
|
|
20240329,165300,1436897380,9850,9850,9850,9850,0
|
|
20240329,165200,1436897380,9850,9850,9850,9850,0
|
|
20240329,165100,1436897380,9850,9850,9850,9850,0
|
|
20240329,165000,1436897380,9850,9850,9850,9850,0
|
|
20240329,164900,1436897380,9850,9850,9850,9850,0
|
|
20240329,164800,1436897380,9850,9850,9850,9850,0
|
|
20240329,164700,1436897380,9850,9850,9850,9850,0
|
|
20240329,164600,1436897380,9850,9850,9850,9850,0
|
|
20240329,164500,1436897380,9850,9850,9850,9850,0
|
|
20240329,164400,1436897380,9850,9850,9850,9850,0
|
|
20240329,164300,1436897380,9850,9850,9850,9850,0
|
|
20240329,164200,1436897380,9850,9850,9850,9850,4907
|
|
20240329,164100,1436897380,9850,9850,9850,9850,0
|
|
20240329,164000,1436897380,9850,9850,9850,9850,0
|
|
20240329,163900,1436897380,9850,9850,9850,9850,0
|
|
20240329,163800,1436897380,9850,9850,9850,9850,0
|
|
20240329,163700,1436897380,9850,9850,9850,9850,0
|
|
20240329,163600,1436897380,9850,9850,9850,9850,0
|
|
20240329,163500,1436897380,9850,9850,9850,9850,0
|
|
20240329,163400,1436897380,9850,9850,9850,9850,0
|
|
20240329,163300,1436897380,9850,9850,9850,9850,0
|
|
20240329,163200,1436897380,9850,9850,9850,9850,0
|
|
20240329,163100,1436897380,9850,9850,9850,9850,0
|
|
20240329,163000,1436897380,9850,9850,9850,9850,0
|
|
20240329,162900,1436897380,9850,9850,9850,9850,0
|
|
20240329,162800,1436897380,9850,9850,9850,9850,0
|
|
20240329,162700,1436897380,9850,9850,9850,9850,0
|
|
20240329,162600,1436897380,9850,9850,9850,9850,0
|
|
20240329,162500,1436897380,9850,9850,9850,9850,0
|
|
20240329,162400,1436897380,9850,9850,9850,9850,0
|
|
20240329,162300,1436897380,9850,9850,9850,9850,0
|
|
20240329,162200,1436897380,9850,9850,9850,9850,0
|
|
20240329,162100,1436897380,9850,9850,9850,9850,0
|
|
20240329,162000,1436897380,9850,9850,9850,9850,0
|
|
20240329,161900,1436897380,9850,9850,9850,9850,0
|
|
20240329,161800,1436897380,9850,9850,9850,9850,0
|
|
20240329,161700,1436897380,9850,9850,9850,9850,0
|
|
20240329,161600,1436897380,9850,9850,9850,9850,0
|
|
20240329,161500,1436897380,9850,9850,9850,9850,0
|
|
20240329,161400,1436897380,9850,9850,9850,9850,0
|
|
20240329,161300,1436897380,9850,9850,9850,9850,0
|
|
20240329,161200,1436897380,9850,9850,9850,9850,4907
|
|
20240329,161100,1436897380,9850,9850,9850,9850,0
|
|
20240329,161000,1436897380,9850,9850,9850,9850,0
|
|
20240329,160900,1436897380,9850,9850,9850,9850,0
|
|
20240329,160800,1436897380,9850,9850,9850,9850,0
|
|
20240329,160700,1436897380,9850,9850,9850,9850,0
|
|
20240329,160600,1436897380,9850,9850,9850,9850,0
|
|
20240329,160500,1436897380,9850,9850,9850,9850,0
|
|
20240329,160400,1436897380,9850,9850,9850,9850,0
|
|
20240329,160300,1436897380,9850,9850,9850,9850,0
|
|
20240329,160200,1436897380,9850,9850,9850,9850,0
|
|
20240329,160100,1436897380,9850,9850,9850,9850,0
|
|
20240329,160000,1436897380,9850,9850,9850,9850,0
|
|
20240329,155900,1436897380,9850,9850,9850,9850,0
|
|
20240329,155800,1436897380,9850,9850,9850,9850,0
|
|
20240329,155700,1436897380,9850,9850,9850,9850,0
|
|
20240329,155600,1436897380,9850,9850,9850,9850,0
|
|
20240329,155500,1436897380,9850,9850,9850,9850,0
|
|
20240329,155400,1436897380,9850,9850,9850,9850,0
|
|
20240329,155300,1436897380,9850,9850,9850,9850,0
|
|
20240329,155200,1436897380,9850,9850,9850,9850,0
|
|
20240329,155100,1436897380,9850,9850,9850,9850,0
|
|
20240329,155000,1436897380,9850,9850,9850,9850,0
|
|
20240329,154900,1436897380,9850,9850,9850,9850,0
|
|
20240329,154800,1436897380,9850,9850,9850,9850,0
|
|
20240329,154700,1436897380,9850,9850,9850,9850,0
|
|
20240329,154600,1436897380,9850,9850,9850,9850,0
|
|
20240329,154500,1436897380,9850,9850,9850,9850,0
|
|
20240329,154400,1436897380,9850,9850,9850,9850,0
|
|
20240329,154300,1436897380,9850,9850,9850,9850,0
|
|
20240329,154200,1436897380,9850,9850,9850,9850,4907
|
|
20240329,154100,1436897380,9850,9850,9850,9850,0
|
|
20240329,154000,1436897380,9850,9850,9850,9850,0
|
|
20240329,153900,1436897380,9850,9850,9850,9850,0
|
|
20240329,153800,1436897380,9850,9850,9850,9850,0
|
|
20240329,153700,1436897380,9850,9850,9850,9850,0
|
|
20240329,153600,1436897380,9850,9850,9850,9850,0
|
|
20240329,153500,1436897380,9850,9850,9850,9850,0
|
|
20240329,153400,1436897380,9850,9850,9850,9850,0
|
|
20240329,153300,1436897380,9850,9850,9850,9850,0
|
|
20240329,153200,1436897380,9850,9850,9850,9850,0
|
|
20240329,153100,1436897380,9850,9850,9850,9850,0
|
|
20240329,153000,1436897380,9850,9850,9850,9850,4907
|
|
20240329,152900,1388563430,9880,9880,9880,9880,0
|
|
20240329,152800,1388563430,9880,9880,9880,9880,0
|
|
20240329,152700,1388563430,9880,9880,9880,9880,0
|
|
20240329,152600,1388563430,9880,9880,9880,9880,0
|
|
20240329,152500,1388563430,9880,9880,9880,9880,0
|
|
20240329,152400,1388563430,9880,9880,9880,9880,0
|
|
20240329,152300,1388563430,9880,9880,9880,9880,0
|
|
20240329,152200,1388563430,9880,9880,9880,9880,0
|
|
20240329,152100,1388563430,9880,9880,9880,9880,0
|
|
20240329,152000,1388563430,9880,9880,9880,9880,0
|
|
20240329,151900,1388563430,9880,9860,9880,9850,450
|
|
20240329,151800,1384126830,9860,9850,9860,9850,447
|
|
20240329,151700,1379720980,9850,9840,9850,9840,837
|
|
20240329,151600,1371484440,9850,9860,9860,9840,1905
|
|
20240329,151500,1352723940,9860,9860,9860,9860,1135
|
|
20240329,151400,1341532840,9860,9860,9870,9860,74
|
|
20240329,151300,1340803010,9850,9860,9860,9850,2870
|
|
20240329,151200,1312530950,9860,9850,9860,9850,12
|
|
20240329,151100,1312412740,9850,9870,9870,9850,542
|
|
20240329,151000,1307070550,9870,9880,9880,9850,1669
|
|
20240329,150900,1290615750,9880,9880,9880,9880,25
|
|
20240329,150800,1290368750,9880,9870,9880,9860,3558
|
|
20240329,150700,1255281690,9870,9890,9890,9870,1498
|
|
20240329,150600,1240494310,9880,9880,9880,9870,207
|
|
20240329,150500,1238450710,9870,9870,9880,9870,86
|
|
20240329,150400,1237601170,9880,9890,9890,9880,870
|
|
20240329,150300,1229005200,9890,9890,9900,9880,468
|
|
20240329,150200,1224379080,9890,9890,9890,9890,178
|
|
20240329,150100,1222618660,9890,9900,9900,9890,519
|
|
20240329,150000,1217485730,9890,9890,9890,9880,150
|
|
20240329,145900,1216002240,9880,9890,9890,9880,23
|
|
20240329,145800,1215774940,9890,9880,9890,9880,255
|
|
20240329,145700,1213254540,9890,9890,9890,9890,223
|
|
20240329,145600,1211049070,9890,9890,9890,9880,163
|
|
20240329,145500,1209438000,9880,9890,9890,9880,150
|
|
20240329,145400,1207955990,9890,9890,9890,9880,946
|
|
20240329,145300,1198609160,9880,9880,9880,9880,10
|
|
20240329,145200,1198510360,9880,9890,9890,9880,333
|
|
20240329,145100,1195219990,9880,9890,9890,9880,485
|
|
20240329,145000,1190427640,9890,9890,9890,9890,424
|
|
20240329,144900,1186234280,9900,9900,9900,9880,137
|
|
20240329,144800,1184879580,9870,9870,9870,9870,0
|
|
20240329,144700,1184879580,9870,9880,9880,9870,92
|
|
20240329,144600,1183970630,9880,9880,9880,9880,197
|
|
20240329,144500,1182024270,9880,9890,9910,9880,1783
|
|
20240329,144400,1164403200,9910,9910,9910,9880,1785
|
|
20240329,144300,1146747130,9910,9910,9910,9890,17
|
|
20240329,144200,1146578680,9910,9890,9910,9890,2
|
|
20240329,144100,1146558880,9910,9880,9910,9880,8
|
|
20240329,144000,1146479810,9880,9890,9910,9880,644
|
|
20240329,143900,1140109940,9890,9890,9890,9890,130
|
|
20240329,143800,1138824240,9900,9900,9900,9900,7
|
|
20240329,143700,1138754940,9890,9890,9890,9890,17
|
|
20240329,143600,1138586810,9890,9900,9900,9890,731
|
|
20240329,143500,1131357100,9890,9900,9900,9890,17
|
|
20240329,143400,1131188830,9890,9910,9910,9890,15750
|
|
20240329,143300,975296960,9910,9910,9910,9910,177
|
|
20240329,143200,973542890,9910,9900,9910,9900,570
|
|
20240329,143100,967898270,9900,9920,9920,9900,212
|
|
20240329,143000,965799250,9910,9910,9910,9900,305
|
|
20240329,142900,962779380,9910,9910,9910,9910,134
|
|
20240329,142800,961451440,9910,9910,9910,9910,45
|
|
20240329,142700,961005490,9900,9900,9910,9900,341
|
|
20240329,142600,957629310,9910,9910,9910,9910,9
|
|
20240329,142500,957540120,9900,9900,9900,9900,282
|
|
20240329,142400,954748320,9900,9910,9910,9900,131
|
|
20240329,142300,953450120,9910,9910,9910,9910,0
|
|
20240329,142200,953450120,9910,9900,9910,9900,34
|
|
20240329,142100,953113510,9900,9910,9910,9900,120
|
|
20240329,142000,951924340,9910,9910,9910,9900,534
|
|
20240329,141900,946634750,9910,9910,9910,9910,147
|
|
20240329,141800,945177980,9910,9920,9920,9910,583
|
|
20240329,141700,939400320,9930,9930,9930,9930,3
|
|
20240329,141600,939370530,9920,9920,9920,9920,1
|
|
20240329,141500,939360610,9940,9910,9940,9900,3
|
|
20240329,141400,939330860,9940,9910,9940,9900,152
|
|
20240329,141300,937824520,9910,9920,9920,9910,231
|
|
20240329,141200,935535230,9910,9910,9910,9910,115
|
|
20240329,141100,934395580,9910,9910,9910,9900,510
|
|
20240329,141000,929342050,9900,9900,9900,9900,0
|
|
20240329,140900,929342050,9900,9940,9940,9900,13
|
|
20240329,140800,929213270,9900,9910,9940,9900,16
|
|
20240329,140700,929054700,9910,9910,9910,9900,105
|
|
20240329,140600,928014160,9910,9940,9940,9910,390
|
|
20240329,140500,924149210,9910,9910,9940,9910,403
|
|
20240329,140400,920155450,9910,9910,9910,9900,418
|
|
20240329,140300,916013100,9900,9900,9910,9900,22
|
|
20240329,140200,915795280,9900,9900,9900,9900,8
|
|
20240329,140100,915716080,9900,9920,9930,9900,1121
|
|
20240329,140000,904614300,9910,9940,9940,9910,4979
|
|
20240329,135900,855255060,9940,9940,9940,9940,6
|
|
20240329,135800,855195420,9940,9940,9940,9940,1
|
|
20240329,135700,855185480,9920,9920,9920,9920,0
|
|
20240329,135600,855185480,9920,9940,9940,9920,239
|
|
20240329,135500,852810550,9940,9910,9940,9910,12
|
|
20240329,135400,852691300,9940,9930,9940,9910,985
|
|
20240329,135300,842920060,9930,9930,9930,9930,9
|
|
20240329,135200,842830690,9920,9920,9920,9920,10
|
|
20240329,135100,842731490,9920,9920,9920,9920,120
|
|
20240329,135000,841541090,9920,9920,9920,9920,0
|
|
20240329,134900,841541090,9920,9910,9920,9910,42
|
|
20240329,134800,841124550,9910,9920,9920,9910,39
|
|
20240329,134700,840737730,9920,9910,9920,9910,171
|
|
20240329,134600,839042180,9920,9920,9920,9910,673
|
|
20240329,134500,832366060,9920,9920,9920,9920,120
|
|
20240329,134400,831175660,9920,9930,9930,9920,2000
|
|
20240329,134300,811327740,9920,9920,9920,9920,0
|
|
20240329,134200,811327740,9920,9920,9920,9920,0
|
|
20240329,134100,811327740,9920,9920,9920,9920,131
|
|
20240329,134000,810028220,9920,9920,9920,9920,400
|
|
20240329,133900,806060220,9920,9930,9930,9920,331
|
|
20240329,133800,802776690,9920,9920,9920,9920,70
|
|
20240329,133700,802082290,9930,9930,9930,9930,52
|
|
20240329,133600,801565930,9930,9930,9930,9930,65
|
|
20240329,133500,800920480,9950,9950,9950,9950,0
|
|
20240329,133400,800920480,9950,9950,9950,9930,12
|
|
20240329,133300,800801280,9930,9920,9930,9920,62
|
|
20240329,133200,800186020,9930,9930,9930,9930,0
|
|
20240329,133100,800186020,9930,9930,9930,9930,82
|
|
20240329,133000,799371760,9930,9930,9930,9930,150
|
|
20240329,132900,797882260,9920,9930,9930,9920,896
|
|
20240329,132800,788985480,9950,9950,9950,9950,2
|
|
20240329,132700,788965580,9950,9950,9950,9950,100
|
|
20240329,132600,787970580,9950,9950,9950,9950,34
|
|
20240329,132500,787632280,9920,9930,9950,9920,174
|
|
20240329,132400,785905770,9920,9940,9940,9920,629
|
|
20240329,132300,779657110,9940,9940,9940,9940,0
|
|
20240329,132200,779657110,9940,9940,9940,9940,50
|
|
20240329,132100,779160110,9950,9950,9950,9950,0
|
|
20240329,132000,779160110,9950,9950,9950,9950,501
|
|
20240329,131900,774175160,9950,9950,9950,9950,14
|
|
20240329,131800,774035860,9960,9960,9960,9960,331
|
|
20240329,131700,770739100,9960,9960,9960,9960,6
|
|
20240329,131600,770679340,9960,9960,9960,9960,0
|
|
20240329,131500,770679340,9960,9960,9960,9960,292
|
|
20240329,131400,767771020,9960,9960,9960,9960,30
|
|
20240329,131300,767472220,9960,9960,9960,9960,0
|
|
20240329,131200,767472220,9960,9960,9960,9960,0
|
|
20240329,131100,767472220,9960,9960,9960,9960,80
|
|
20240329,131000,766675420,9970,9970,9970,9970,0
|
|
20240329,130900,766675420,9970,9970,9970,9970,0
|
|
20240329,130800,766675420,9970,9970,9970,9970,20
|
|
20240329,130700,766476020,9970,9970,9970,9970,6
|
|
20240329,130600,766416200,9970,9970,9970,9970,50
|
|
20240329,130500,765917700,9990,9990,9990,9990,0
|
|
20240329,130400,765917700,9990,9990,9990,9990,0
|
|
20240329,130300,765917700,9990,9990,9990,9990,0
|
|
20240329,130200,765917700,9990,9980,9990,9980,40
|
|
20240329,130100,765518110,9990,9950,9990,9950,490
|
|
20240329,130000,760633100,9950,9950,9950,9950,1
|
|
20240329,125900,760623150,9930,9930,9930,9930,0
|
|
20240329,125800,760623150,9930,9930,9930,9930,300
|
|
20240329,125700,757644150,9950,9950,9950,9950,0
|
|
20240329,125600,757644150,9950,9950,9950,9950,1
|
|
20240329,125500,757634200,9930,9920,9940,9920,24
|
|
20240329,125400,757395880,9930,9930,9930,9930,3
|
|
20240329,125300,757366090,9930,9930,9930,9930,320
|
|
20240329,125200,754188490,9930,9930,9930,9930,241
|
|
20240329,125100,751795360,9960,9960,9960,9960,0
|
|
20240329,125000,751795360,9960,9960,9960,9960,0
|
|
20240329,124900,751795360,9960,9960,9960,9960,14
|
|
20240329,124800,751655920,9920,9920,9920,9920,1
|
|
20240329,124700,751646000,9920,9920,9920,9920,379
|
|
20240329,124600,747886320,9920,9930,9930,9920,112
|
|
20240329,124500,746775180,9920,9940,9940,9920,1000
|
|
20240329,124400,736851760,9980,9980,9980,9980,0
|
|
20240329,124300,736851760,9980,9980,9980,9980,1
|
|
20240329,124200,736841780,9940,9940,9940,9940,2
|
|
20240329,124100,736821900,9930,9930,9930,9930,272
|
|
20240329,124000,734120940,9930,9930,9930,9930,0
|
|
20240329,123900,734120940,9930,9930,9930,9930,90
|
|
20240329,123800,733227240,9930,9940,9940,9930,190
|
|
20240329,123700,731340130,9940,9940,9940,9940,0
|
|
20240329,123600,731340130,9940,9940,9940,9940,27
|
|
20240329,123500,731071750,9940,9940,9940,9940,0
|
|
20240329,123400,731071750,9940,9960,9980,9940,552
|
|
20240329,123300,725575690,9970,9970,9970,9970,1
|
|
20240329,123200,725565720,9980,9980,9980,9980,2
|
|
20240329,123100,725545760,9980,9980,9980,9980,0
|
|
20240329,123000,725545760,9980,9980,9980,9980,0
|
|
20240329,122900,725545760,9980,9980,9980,9980,37
|
|
20240329,122800,725176500,9980,9980,9980,9980,0
|
|
20240329,122700,725176500,9980,9980,9980,9980,0
|
|
20240329,122600,725176500,9980,9980,9980,9980,125
|
|
20240329,122500,723929000,9990,9990,9990,9990,0
|
|
20240329,122400,723929000,9990,9990,9990,9990,9
|
|
20240329,122300,723839090,9990,9990,9990,9990,0
|
|
20240329,122200,723839090,9990,9990,9990,9990,261
|
|
20240329,122100,721231700,10000,10000,10000,10000,211
|
|
20240329,122000,719121700,9990,9990,9990,9990,300
|
|
20240329,121900,716124700,9990,9980,9990,9980,59
|
|
20240329,121800,715535780,9980,9980,9980,9980,736
|
|
20240329,121700,708190500,9980,9960,9980,9960,602
|
|
20240329,121600,702185580,9950,9940,9950,9940,114
|
|
20240329,121500,701052380,9950,9950,9950,9950,0
|
|
20240329,121400,701052380,9950,9930,9950,9930,593
|
|
20240329,121300,695159870,9930,9940,9950,9930,487
|
|
20240329,121200,690319270,9940,9940,9940,9940,9
|
|
20240329,121100,690229810,9940,9940,9940,9940,0
|
|
20240329,121000,690229810,9940,9940,9940,9940,10
|
|
20240329,120900,690130410,9940,9940,9940,9940,3
|
|
20240329,120800,690100590,9940,9920,9940,9920,90
|
|
20240329,120700,689206010,9940,9940,9940,9940,3
|
|
20240329,120600,689176190,9940,9930,9940,9910,1011
|
|
20240329,120500,679149400,9920,9930,9950,9920,569
|
|
20240329,120400,673504470,9950,9940,9950,9930,106
|
|
20240329,120300,672451860,9950,9950,9950,9950,0
|
|
20240329,120200,672451860,9950,9920,9950,9920,101
|
|
20240329,120100,671449910,9920,9940,9940,9920,604
|
|
20240329,120000,665452730,9940,9940,9940,9940,1679
|
|
20240329,115900,648763470,9950,9950,9960,9950,1497
|
|
20240329,115800,633868170,9950,9950,9950,9950,100
|
|
20240329,115700,632873170,9950,9950,9950,9950,121
|
|
20240329,115600,631669220,9950,9960,9960,9950,419
|
|
20240329,115500,627500020,9950,9950,9950,9950,150
|
|
20240329,115400,626007520,9950,9960,9960,9950,2077
|
|
20240329,115300,605338370,9960,9960,9960,9950,1530
|
|
20240329,115200,590111270,9960,9960,9960,9960,0
|
|
20240329,115100,590111270,9960,9960,9960,9960,620
|
|
20240329,115000,583936070,9990,9990,9990,9990,1
|
|
20240329,114900,583926080,9990,9980,9990,9980,16
|
|
20240329,114800,583766350,9960,9960,9960,9960,577
|
|
20240329,114700,578019430,9960,9970,9970,9960,442
|
|
20240329,114600,573613700,9980,9980,9980,9980,0
|
|
20240329,114500,573613700,9980,9980,9980,9980,10
|
|
20240329,114400,573513900,9980,9980,9980,9980,164
|
|
20240329,114300,571877180,9980,9980,9980,9980,2085
|
|
20240329,114200,551068880,9990,9990,9990,9990,15
|
|
20240329,114100,550919030,9990,9990,9990,9990,74
|
|
20240329,114000,550179770,9990,9990,9990,9990,100
|
|
20240329,113900,549180770,9990,9990,9990,9990,0
|
|
20240329,113800,549180770,9990,9990,9990,9990,50
|
|
20240329,113700,548681270,9990,9990,9990,9990,140
|
|
20240329,113600,547282670,10000,10000,10000,10000,1
|
|
20240329,113500,547272670,9980,9980,9980,9980,10
|
|
20240329,113400,547172870,9980,9980,9980,9980,0
|
|
20240329,113300,547172870,9980,9990,9990,9980,311
|
|
20240329,113200,544068400,10000,10000,10000,10000,103
|
|
20240329,113100,543038400,10000,10000,10000,10000,0
|
|
20240329,113000,543038400,10000,10000,10000,10000,0
|
|
20240329,112900,543038400,10000,10000,10000,10000,0
|
|
20240329,112800,543038400,10000,10000,10000,10000,0
|
|
20240329,112700,543038400,10000,10000,10000,10000,0
|
|
20240329,112600,543038400,10000,10000,10000,10000,0
|
|
20240329,112500,543038400,10000,10000,10000,10000,34
|
|
20240329,112400,542698400,10000,10000,10000,10000,0
|
|
20240329,112300,542698400,10000,10000,10000,10000,0
|
|
20240329,112200,542698400,10000,10000,10000,10000,59
|
|
20240329,112100,542108400,10000,10000,10000,10000,221
|
|
20240329,112000,539898400,10010,10010,10010,10010,0
|
|
20240329,111900,539898400,10010,10010,10010,10010,100
|
|
20240329,111800,538897400,10010,10010,10010,10010,0
|
|
20240329,111700,538897400,10010,10010,10010,10010,15
|
|
20240329,111600,538747250,10010,10000,10010,10000,128
|
|
20240329,111500,537467240,10000,10000,10000,10000,45
|
|
20240329,111400,537017240,9970,9970,9970,9970,0
|
|
20240329,111300,537017240,9970,9970,9970,9970,4309
|
|
20240329,111200,494056510,9970,9970,9970,9970,447
|
|
20240329,111100,489599920,9970,9970,9970,9970,49
|
|
20240329,111000,489111390,9970,10000,10000,9970,474
|
|
20240329,110900,484382540,10000,9990,10000,9990,36
|
|
20240329,110800,484022880,9990,9990,9990,9990,6
|
|
20240329,110700,483962940,9990,9990,9990,9990,0
|
|
20240329,110600,483962940,9990,9970,9990,9970,1797
|
|
20240329,110500,466030260,9970,9970,9970,9970,795
|
|
20240329,110400,458104110,9970,9980,9980,9970,123
|
|
20240329,110300,456877100,9970,9970,9970,9970,100
|
|
20240329,110200,455880100,9980,9980,9980,9970,647
|
|
20240329,110100,449425290,9990,9990,9990,9990,10
|
|
20240329,110000,449325390,9990,9990,10000,9990,311
|
|
20240329,105900,446218450,10000,10000,10000,10000,6
|
|
20240329,105800,446158450,10000,10000,10000,10000,0
|
|
20240329,105700,446158450,10000,10000,10000,10000,301
|
|
20240329,105600,443148450,10010,10010,10010,10010,21
|
|
20240329,105500,442938240,10020,10020,10020,10020,0
|
|
20240329,105400,442938240,10020,10020,10020,10020,133
|
|
20240329,105300,441605580,10010,10010,10010,10010,0
|
|
20240329,105200,441605580,10010,10000,10010,10000,1230
|
|
20240329,105100,429303500,9990,9990,9990,9990,29
|
|
20240329,105000,429013790,9980,9980,9980,9980,416
|
|
20240329,104900,424862110,9980,9980,9980,9980,0
|
|
20240329,104800,424862110,9980,9990,9990,9980,1521
|
|
20240329,104700,409676260,9990,9990,9990,9990,120
|
|
20240329,104600,408477460,9990,9980,9990,9980,224
|
|
20240329,104500,406241870,9980,9980,9980,9980,60
|
|
20240329,104400,405643070,9980,9980,9980,9980,0
|
|
20240329,104300,405643070,9980,9980,9980,9980,100
|
|
20240329,104200,404645070,9990,9990,9990,9990,286
|
|
20240329,104100,401787930,9990,9990,9990,9990,0
|
|
20240329,104000,401787930,9990,9990,9990,9990,15
|
|
20240329,103900,401638080,9990,9980,9990,9980,50
|
|
20240329,103800,401139060,9980,9980,9980,9980,450
|
|
20240329,103700,396648060,9980,9980,9980,9980,712
|
|
20240329,103600,389542300,9980,9980,9980,9980,126
|
|
20240329,103500,388284820,9980,9980,9980,9980,34
|
|
20240329,103400,387945500,9980,9980,9980,9980,211
|
|
20240329,103300,385839720,10000,10000,10000,10000,0
|
|
20240329,103200,385839720,10000,10000,10000,10000,8
|
|
20240329,103100,385759720,9980,9980,9980,9980,0
|
|
20240329,103000,385759720,9980,9980,9980,9980,50
|
|
20240329,102900,385260720,9980,9990,9990,9980,393
|
|
20240329,102800,381338370,9990,9990,9990,9990,5
|
|
20240329,102700,381288420,10000,10000,10000,10000,0
|
|
20240329,102600,381288420,10000,10000,10000,10000,0
|
|
20240329,102500,381288420,10000,10000,10000,10000,0
|
|
20240329,102400,381288420,10000,9990,10000,9990,257
|
|
20240329,102300,378718490,9990,9990,9990,9990,0
|
|
20240329,102200,378718490,9990,9990,9990,9990,10
|
|
20240329,102100,378618590,10000,10000,10000,10000,2
|
|
20240329,102000,378598590,10000,10000,10000,10000,2
|
|
20240329,101900,378578590,10000,9990,10000,9990,12
|
|
20240329,101800,378458690,10000,10000,10000,10000,12
|
|
20240329,101700,378338690,10000,10000,10000,10000,0
|
|
20240329,101600,378338690,10000,10000,10000,10000,8
|
|
20240329,101500,378258690,10000,10020,10020,10000,902
|
|
20240329,101400,369238570,10020,10020,10020,10020,0
|
|
20240329,101300,369238570,10020,10020,10020,10020,70
|
|
20240329,101200,368537170,10020,10020,10020,10020,318
|
|
20240329,101100,365350810,10020,10020,10020,10020,182
|
|
20240329,101000,363527170,10020,10010,10020,10010,798
|
|
20240329,100900,355539090,10010,10010,10010,10010,0
|
|
20240329,100800,355539090,10010,9980,10010,9980,280
|
|
20240329,100700,352739950,9980,9980,9980,9980,6
|
|
20240329,100600,352680070,9990,9990,9990,9990,0
|
|
20240329,100500,352680070,9990,9980,10000,9970,240
|
|
20240329,100400,350286020,9980,9980,9980,9980,2278
|
|
20240329,100300,327551580,10000,10000,10000,10000,11
|
|
20240329,100200,327441580,10000,10000,10000,10000,0
|
|
20240329,100100,327441580,10000,10000,10000,10000,0
|
|
20240329,100000,327441580,10000,10000,10000,10000,0
|
|
20240329,095900,327441580,10000,10000,10000,10000,396
|
|
20240329,095800,323481580,9970,9970,9970,9970,0
|
|
20240329,095700,323481580,9970,9990,9990,9970,626
|
|
20240329,095600,317236290,9990,9990,9990,9990,3
|
|
20240329,095500,317206320,10000,10010,10010,10000,97
|
|
20240329,095400,316235400,10010,10010,10010,10010,3
|
|
20240329,095300,316205370,9990,9990,9990,9990,75
|
|
20240329,095200,315456120,10000,10000,10000,10000,66
|
|
20240329,095100,314796120,10000,10000,10000,10000,9
|
|
20240329,095000,314706120,10010,9990,10010,9980,663
|
|
20240329,094900,308087420,9990,10010,10020,9990,720
|
|
20240329,094800,300891870,10000,10010,10010,10000,438
|
|
20240329,094700,296510810,10010,10020,10020,10010,309
|
|
20240329,094600,293415910,10020,10030,10030,10020,130
|
|
20240329,094500,292112800,10040,10030,10040,10030,807
|
|
20240329,094400,284010620,10030,10010,10030,10010,813
|
|
20240329,094300,275862400,10010,10010,10010,10010,30
|
|
20240329,094200,275562100,10010,10010,10010,10010,10
|
|
20240329,094100,275462000,10010,10000,10010,10000,927
|
|
20240329,094000,266187230,10000,9980,10000,9980,756
|
|
20240329,093900,258637930,9950,9950,9950,9950,0
|
|
20240329,093800,258637930,9950,9950,9950,9950,34
|
|
20240329,093700,258299630,9950,9970,9970,9950,626
|
|
20240329,093600,252070570,9970,9970,9970,9970,2
|
|
20240329,093500,252050630,9960,9980,9980,9960,26
|
|
20240329,093400,251791580,9970,9960,9970,9960,149
|
|
20240329,093300,250307440,9970,9980,9980,9970,166
|
|
20240329,093200,248651540,9990,9990,9990,9980,20
|
|
20240329,093100,248451840,9990,9980,9990,9980,295
|
|
20240329,093000,245507640,9990,9990,9990,9990,43
|
|
20240329,092900,245078070,9990,9990,9990,9990,19
|
|
20240329,092800,244888260,9990,9990,9990,9990,265
|
|
20240329,092700,242240910,9990,9940,9990,9940,427
|
|
20240329,092600,237979870,9940,9940,9940,9940,215
|
|
20240329,092500,235842770,9960,9960,9960,9940,691
|
|
20240329,092400,228965750,9960,9950,9960,9950,751
|
|
20240329,092300,221485800,9940,9950,9950,9940,34
|
|
20240329,092200,221147600,9970,9940,9970,9940,122
|
|
20240329,092100,219932480,9940,9950,9960,9940,184
|
|
20240329,092000,218100250,9920,9920,9920,9920,98
|
|
20240329,091900,217128090,9920,9920,9920,9920,152
|
|
20240329,091800,215620250,9960,9960,9960,9960,8
|
|
20240329,091700,215540570,9960,9950,9960,9950,20
|
|
20240329,091600,215341380,9940,9910,9940,9910,165
|
|
20240329,091500,213702480,9920,9910,9920,9900,339
|
|
20240329,091400,210343720,9900,9900,9910,9890,489
|
|
20240329,091300,205503010,9900,9900,9900,9900,1128
|
|
20240329,091200,194335810,9900,9910,9910,9900,170
|
|
20240329,091100,192652780,9900,9900,9920,9900,5012
|
|
20240329,091000,143033750,9900,9910,9910,9900,6470
|
|
20240329,090900,78974650,9910,9920,9920,9910,1557
|
|
20240329,090800,63543990,9920,9930,9940,9920,1561
|
|
20240329,090700,48058080,9940,9950,9950,9930,1150
|
|
20240329,090600,36625730,9950,9980,9980,9950,271
|
|
20240329,090500,33928250,9950,9980,9980,9950,500
|
|
20240329,090400,28950180,9980,9980,10000,9980,498
|
|
20240329,090300,23979870,9990,9990,9990,9990,18
|
|
20240329,090200,23800050,10000,10000,10000,10000,376
|
|
20240329,090100,20040050,10000,9980,10000,9980,162
|
|
20240329,090000,18420570,9950,9960,9960,9950,1850
|