584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,184100,1446905520,5010,5010,5010,5010,9133
|
|
20240328,184000,1446905520,5010,5010,5010,5010,0
|
|
20240328,183900,1446905520,5010,5010,5010,5010,0
|
|
20240328,183800,1446905520,5010,5010,5010,5010,0
|
|
20240328,183700,1446905520,5010,5010,5010,5010,0
|
|
20240328,183600,1446905520,5010,5010,5010,5010,0
|
|
20240328,183500,1446905520,5010,5010,5010,5010,0
|
|
20240328,183400,1446905520,5010,5010,5010,5010,0
|
|
20240328,183300,1446905520,5010,5010,5010,5010,0
|
|
20240328,183200,1446905520,5010,5010,5010,5010,0
|
|
20240328,183100,1446905520,5010,5010,5010,5010,0
|
|
20240328,183000,1446905520,5010,5010,5010,5010,0
|
|
20240328,182900,1446905520,5010,5010,5010,5010,0
|
|
20240328,182800,1446905520,5010,5010,5010,5010,0
|
|
20240328,182700,1446905520,5010,5010,5010,5010,0
|
|
20240328,182600,1446905520,5010,5010,5010,5010,0
|
|
20240328,182500,1446905520,5010,5010,5010,5010,0
|
|
20240328,182400,1446905520,5010,5010,5010,5010,0
|
|
20240328,182300,1446905520,5010,5010,5010,5010,0
|
|
20240328,182200,1446905520,5010,5010,5010,5010,0
|
|
20240328,182100,1446905520,5010,5010,5010,5010,0
|
|
20240328,182000,1446905520,5010,5010,5010,5010,0
|
|
20240328,181900,1446905520,5010,5010,5010,5010,0
|
|
20240328,181800,1446905520,5010,5010,5010,5010,0
|
|
20240328,181700,1446905520,5010,5010,5010,5010,0
|
|
20240328,181600,1446905520,5010,5010,5010,5010,0
|
|
20240328,181500,1446905520,5010,5010,5010,5010,0
|
|
20240328,181400,1446905520,5010,5010,5010,5010,0
|
|
20240328,181300,1446905520,5010,5010,5010,5010,0
|
|
20240328,181200,1446905520,5010,5010,5010,5010,0
|
|
20240328,181100,1446905520,5010,5010,5010,5010,9133
|
|
20240328,181000,1446905520,5010,5010,5010,5010,0
|
|
20240328,180900,1446905520,5010,5010,5010,5010,0
|
|
20240328,180800,1446905520,5010,5010,5010,5010,0
|
|
20240328,180700,1446905520,5010,5010,5010,5010,0
|
|
20240328,180600,1446905520,5010,5010,5010,5010,0
|
|
20240328,180500,1446905520,5010,5010,5010,5010,0
|
|
20240328,180400,1446905520,5010,5010,5010,5010,0
|
|
20240328,180300,1446905520,5010,5010,5010,5010,0
|
|
20240328,180200,1446905520,5010,5010,5010,5010,0
|
|
20240328,180100,1446905520,5010,5010,5010,5010,0
|
|
20240328,180000,1446905520,5010,5010,5010,5010,0
|
|
20240328,175900,1446905520,5010,5010,5010,5010,0
|
|
20240328,175800,1446905520,5010,5010,5010,5010,0
|
|
20240328,175700,1446905520,5010,5010,5010,5010,0
|
|
20240328,175600,1446905520,5010,5010,5010,5010,0
|
|
20240328,175500,1446905520,5010,5010,5010,5010,0
|
|
20240328,175400,1446905520,5010,5010,5010,5010,0
|
|
20240328,175300,1446905520,5010,5010,5010,5010,0
|
|
20240328,175200,1446905520,5010,5010,5010,5010,0
|
|
20240328,175100,1446905520,5010,5010,5010,5010,0
|
|
20240328,175000,1446905520,5010,5010,5010,5010,0
|
|
20240328,174900,1446905520,5010,5010,5010,5010,0
|
|
20240328,174800,1446905520,5010,5010,5010,5010,0
|
|
20240328,174700,1446905520,5010,5010,5010,5010,0
|
|
20240328,174600,1446905520,5010,5010,5010,5010,0
|
|
20240328,174500,1446905520,5010,5010,5010,5010,0
|
|
20240328,174400,1446905520,5010,5010,5010,5010,0
|
|
20240328,174300,1446905520,5010,5010,5010,5010,0
|
|
20240328,174200,1446905520,5010,5010,5010,5010,0
|
|
20240328,174100,1446905520,5010,5010,5010,5010,9133
|
|
20240328,174000,1446905520,5010,5010,5010,5010,0
|
|
20240328,173900,1446905520,5010,5010,5010,5010,0
|
|
20240328,173800,1446905520,5010,5010,5010,5010,0
|
|
20240328,173700,1446905520,5010,5010,5010,5010,0
|
|
20240328,173600,1446905520,5010,5010,5010,5010,0
|
|
20240328,173500,1446905520,5010,5010,5010,5010,0
|
|
20240328,173400,1446905520,5010,5010,5010,5010,0
|
|
20240328,173300,1446905520,5010,5010,5010,5010,0
|
|
20240328,173200,1446905520,5010,5010,5010,5010,0
|
|
20240328,173100,1446905520,5010,5010,5010,5010,0
|
|
20240328,173000,1446905520,5010,5010,5010,5010,0
|
|
20240328,172900,1446905520,5010,5010,5010,5010,0
|
|
20240328,172800,1446905520,5010,5010,5010,5010,0
|
|
20240328,172700,1446905520,5010,5010,5010,5010,0
|
|
20240328,172600,1446905520,5010,5010,5010,5010,0
|
|
20240328,172500,1446905520,5010,5010,5010,5010,0
|
|
20240328,172400,1446905520,5010,5010,5010,5010,0
|
|
20240328,172300,1446905520,5010,5010,5010,5010,0
|
|
20240328,172200,1446905520,5010,5010,5010,5010,0
|
|
20240328,172100,1446905520,5010,5010,5010,5010,0
|
|
20240328,172000,1446905520,5010,5010,5010,5010,0
|
|
20240328,171900,1446905520,5010,5010,5010,5010,0
|
|
20240328,171800,1446905520,5010,5010,5010,5010,0
|
|
20240328,171700,1446905520,5010,5010,5010,5010,0
|
|
20240328,171600,1446905520,5010,5010,5010,5010,0
|
|
20240328,171500,1446905520,5010,5010,5010,5010,0
|
|
20240328,171400,1446905520,5010,5010,5010,5010,0
|
|
20240328,171300,1446905520,5010,5010,5010,5010,0
|
|
20240328,171200,1446905520,5010,5010,5010,5010,0
|
|
20240328,171100,1446905520,5010,5010,5010,5010,9133
|
|
20240328,171000,1446905520,5010,5010,5010,5010,0
|
|
20240328,170900,1446905520,5010,5010,5010,5010,0
|
|
20240328,170800,1446905520,5010,5010,5010,5010,0
|
|
20240328,170700,1446905520,5010,5010,5010,5010,0
|
|
20240328,170600,1446905520,5010,5010,5010,5010,0
|
|
20240328,170500,1446905520,5010,5010,5010,5010,0
|
|
20240328,170400,1446905520,5010,5010,5010,5010,0
|
|
20240328,170300,1446905520,5010,5010,5010,5010,0
|
|
20240328,170200,1446905520,5010,5010,5010,5010,0
|
|
20240328,170100,1446905520,5010,5010,5010,5010,0
|
|
20240328,170000,1446905520,5010,5010,5010,5010,0
|
|
20240328,165900,1446905520,5010,5010,5010,5010,0
|
|
20240328,165800,1446905520,5010,5010,5010,5010,0
|
|
20240328,165700,1446905520,5010,5010,5010,5010,0
|
|
20240328,165600,1446905520,5010,5010,5010,5010,0
|
|
20240328,165500,1446905520,5010,5010,5010,5010,0
|
|
20240328,165400,1446905520,5010,5010,5010,5010,0
|
|
20240328,165300,1446905520,5010,5010,5010,5010,0
|
|
20240328,165200,1446905520,5010,5010,5010,5010,0
|
|
20240328,165100,1446905520,5010,5010,5010,5010,0
|
|
20240328,165000,1446905520,5010,5010,5010,5010,0
|
|
20240328,164900,1446905520,5010,5010,5010,5010,0
|
|
20240328,164800,1446905520,5010,5010,5010,5010,0
|
|
20240328,164700,1446905520,5010,5010,5010,5010,0
|
|
20240328,164600,1446905520,5010,5010,5010,5010,0
|
|
20240328,164500,1446905520,5010,5010,5010,5010,0
|
|
20240328,164400,1446905520,5010,5010,5010,5010,0
|
|
20240328,164300,1446905520,5010,5010,5010,5010,0
|
|
20240328,164200,1446905520,5010,5010,5010,5010,0
|
|
20240328,164100,1446905520,5010,5010,5010,5010,9133
|
|
20240328,164000,1446905520,5010,5010,5010,5010,0
|
|
20240328,163900,1446905520,5010,5010,5010,5010,0
|
|
20240328,163800,1446905520,5010,5010,5010,5010,0
|
|
20240328,163700,1446905520,5010,5010,5010,5010,0
|
|
20240328,163600,1446905520,5010,5010,5010,5010,0
|
|
20240328,163500,1446905520,5010,5010,5010,5010,0
|
|
20240328,163400,1446905520,5010,5010,5010,5010,0
|
|
20240328,163300,1446905520,5010,5010,5010,5010,0
|
|
20240328,163200,1446905520,5010,5010,5010,5010,0
|
|
20240328,163100,1446905520,5010,5010,5010,5010,0
|
|
20240328,163000,1446905520,5010,5010,5010,5010,0
|
|
20240328,162900,1446905520,5010,5010,5010,5010,0
|
|
20240328,162800,1446905520,5010,5010,5010,5010,0
|
|
20240328,162700,1446905520,5010,5010,5010,5010,0
|
|
20240328,162600,1446905520,5010,5010,5010,5010,0
|
|
20240328,162500,1446905520,5010,5010,5010,5010,0
|
|
20240328,162400,1446905520,5010,5010,5010,5010,0
|
|
20240328,162300,1446905520,5010,5010,5010,5010,0
|
|
20240328,162200,1446905520,5010,5010,5010,5010,0
|
|
20240328,162100,1446905520,5010,5010,5010,5010,0
|
|
20240328,162000,1446905520,5010,5010,5010,5010,0
|
|
20240328,161900,1446905520,5010,5010,5010,5010,0
|
|
20240328,161800,1446905520,5010,5010,5010,5010,0
|
|
20240328,161700,1446905520,5010,5010,5010,5010,0
|
|
20240328,161600,1446905520,5010,5010,5010,5010,0
|
|
20240328,161500,1446905520,5010,5010,5010,5010,0
|
|
20240328,161400,1446905520,5010,5010,5010,5010,0
|
|
20240328,161300,1446905520,5010,5010,5010,5010,0
|
|
20240328,161200,1446905520,5010,5010,5010,5010,0
|
|
20240328,161100,1446905520,5010,5010,5010,5010,9133
|
|
20240328,161000,1446905520,5010,5010,5010,5010,0
|
|
20240328,160900,1446905520,5010,5010,5010,5010,0
|
|
20240328,160800,1446905520,5010,5010,5010,5010,0
|
|
20240328,160700,1446905520,5010,5010,5010,5010,0
|
|
20240328,160600,1446905520,5010,5010,5010,5010,0
|
|
20240328,160500,1446905520,5010,5010,5010,5010,0
|
|
20240328,160400,1446905520,5010,5010,5010,5010,0
|
|
20240328,160300,1446905520,5010,5010,5010,5010,0
|
|
20240328,160200,1446905520,5010,5010,5010,5010,0
|
|
20240328,160100,1446905520,5010,5010,5010,5010,0
|
|
20240328,160000,1446905520,5010,5010,5010,5010,0
|
|
20240328,155900,1446905520,5010,5010,5010,5010,0
|
|
20240328,155800,1446905520,5010,5010,5010,5010,0
|
|
20240328,155700,1446905520,5010,5010,5010,5010,0
|
|
20240328,155600,1446905520,5010,5010,5010,5010,0
|
|
20240328,155500,1446905520,5010,5010,5010,5010,0
|
|
20240328,155400,1446905520,5010,5010,5010,5010,0
|
|
20240328,155300,1446905520,5010,5010,5010,5010,0
|
|
20240328,155200,1446905520,5010,5010,5010,5010,0
|
|
20240328,155100,1446905520,5010,5010,5010,5010,0
|
|
20240328,155000,1446905520,5010,5010,5010,5010,0
|
|
20240328,154900,1446905520,5010,5010,5010,5010,0
|
|
20240328,154800,1446905520,5010,5010,5010,5010,0
|
|
20240328,154700,1446905520,5010,5010,5010,5010,0
|
|
20240328,154600,1446905520,5010,5010,5010,5010,0
|
|
20240328,154500,1446905520,5010,5010,5010,5010,0
|
|
20240328,154400,1446905520,5010,5010,5010,5010,0
|
|
20240328,154300,1446905520,5010,5010,5010,5010,0
|
|
20240328,154200,1446905520,5010,5010,5010,5010,0
|
|
20240328,154100,1446905520,5010,5010,5010,5010,9133
|
|
20240328,154000,1446905520,5010,5010,5010,5010,0
|
|
20240328,153900,1446905520,5010,5010,5010,5010,0
|
|
20240328,153800,1446905520,5010,5010,5010,5010,0
|
|
20240328,153700,1446905520,5010,5010,5010,5010,0
|
|
20240328,153600,1446905520,5010,5010,5010,5010,0
|
|
20240328,153500,1446905520,5010,5010,5010,5010,0
|
|
20240328,153400,1446905520,5010,5010,5010,5010,0
|
|
20240328,153300,1446905520,5010,5010,5010,5010,0
|
|
20240328,153200,1446905520,5010,5010,5010,5010,0
|
|
20240328,153100,1446905520,5010,5010,5010,5010,0
|
|
20240328,153000,1446905520,5010,5010,5010,5010,9133
|
|
20240328,152900,1401149190,5000,5000,5000,5000,0
|
|
20240328,152800,1401149190,5000,5000,5000,5000,0
|
|
20240328,152700,1401149190,5000,5000,5000,5000,0
|
|
20240328,152600,1401149190,5000,5000,5000,5000,0
|
|
20240328,152500,1401149190,5000,5000,5000,5000,0
|
|
20240328,152400,1401149190,5000,5000,5000,5000,0
|
|
20240328,152300,1401149190,5000,5000,5000,5000,0
|
|
20240328,152200,1401149190,5000,5000,5000,5000,0
|
|
20240328,152100,1401149190,5000,5000,5000,5000,0
|
|
20240328,152000,1401149190,5000,5000,5000,5000,0
|
|
20240328,151900,1401149190,5000,5000,5010,5000,2932
|
|
20240328,151800,1386484170,5000,5010,5010,5000,1173
|
|
20240328,151700,1380617970,5020,5010,5020,5000,2946
|
|
20240328,151600,1365858450,5000,5000,5000,5000,893
|
|
20240328,151500,1361393450,5000,5000,5010,5000,276
|
|
20240328,151400,1360012950,5010,5000,5010,5000,1641
|
|
20240328,151300,1351801580,5010,5010,5010,5010,1000
|
|
20240328,151200,1346791580,5010,5010,5010,5010,1
|
|
20240328,151100,1346786570,5010,5010,5010,5000,176
|
|
20240328,151000,1345904820,5010,5000,5010,5000,2230
|
|
20240328,150900,1334734720,5000,5000,5000,5000,339
|
|
20240328,150800,1333039720,5000,5000,5010,5000,1956
|
|
20240328,150700,1323259580,5000,5010,5010,5000,2679
|
|
20240328,150600,1309864050,5000,5010,5010,5000,862
|
|
20240328,150500,1305553250,5010,5010,5010,5010,954
|
|
20240328,150400,1300773710,5010,5010,5010,5010,500
|
|
20240328,150300,1298268710,5010,5010,5010,5010,574
|
|
20240328,150200,1295392970,5010,5010,5020,5010,329
|
|
20240328,150100,1293744630,5020,5020,5020,5020,189
|
|
20240328,150000,1292795850,5020,5020,5020,5020,1
|
|
20240328,145900,1292790830,5020,5020,5020,5020,1
|
|
20240328,145800,1292785810,5020,5020,5020,5020,3
|
|
20240328,145700,1292770750,5020,5020,5020,5020,2
|
|
20240328,145600,1292760710,5020,5010,5020,5010,1389
|
|
20240328,145500,1285801810,5010,5010,5010,5010,1000
|
|
20240328,145400,1280791810,5010,5010,5010,5010,620
|
|
20240328,145300,1277685610,5010,5010,5010,5010,0
|
|
20240328,145200,1277685610,5010,5010,5010,5010,0
|
|
20240328,145100,1277685610,5010,5010,5010,5010,300
|
|
20240328,145000,1276182610,5010,5010,5010,5010,55
|
|
20240328,144900,1275907060,5010,5010,5010,5010,1569
|
|
20240328,144800,1268046370,5010,5010,5010,5010,2863
|
|
20240328,144700,1253702740,5010,5010,5010,5010,200
|
|
20240328,144600,1252700740,5010,5010,5010,5010,600
|
|
20240328,144500,1249694740,5010,5010,5010,5010,2117
|
|
20240328,144400,1239088570,5010,5000,5010,5000,2293
|
|
20240328,144300,1227622580,5000,5010,5010,5000,145
|
|
20240328,144200,1226896160,5000,5010,5010,5000,1001
|
|
20240328,144100,1221882650,5010,5010,5010,5010,1702
|
|
20240328,144000,1213355630,5010,5000,5010,5000,951
|
|
20240328,143900,1208593040,5010,5000,5010,5000,125
|
|
20240328,143800,1207967040,5000,5000,5010,5000,902
|
|
20240328,143700,1203453890,5010,5000,5010,5000,130
|
|
20240328,143600,1202803880,5010,5010,5010,5000,3215
|
|
20240328,143500,1186702750,5010,5010,5010,5010,665
|
|
20240328,143400,1183371100,5010,5010,5020,5010,20025
|
|
20240328,143300,1083021880,5020,5020,5020,5020,0
|
|
20240328,143200,1083021880,5020,5010,5020,5010,212
|
|
20240328,143100,1081959540,5020,5020,5020,5020,5
|
|
20240328,143000,1081934440,5010,5010,5010,5010,0
|
|
20240328,142900,1081934440,5010,5010,5010,5010,2521
|
|
20240328,142800,1069304230,5010,5010,5010,5010,100
|
|
20240328,142700,1068803230,5020,5010,5020,5010,50
|
|
20240328,142600,1068552630,5010,5010,5010,5010,1
|
|
20240328,142500,1068547620,5010,5020,5020,5010,756
|
|
20240328,142400,1064754610,5020,5010,5020,5010,1803
|
|
20240328,142300,1055721370,5010,5010,5010,5010,20
|
|
20240328,142200,1055621170,5020,5020,5020,5020,465
|
|
20240328,142100,1053286870,5020,5020,5020,5020,11
|
|
20240328,142000,1053231650,5020,5020,5020,5010,830
|
|
20240328,141900,1049068050,5020,5020,5020,5020,0
|
|
20240328,141800,1049068050,5020,5020,5020,5020,2183
|
|
20240328,141700,1038109390,5020,5010,5020,5010,873
|
|
20240328,141600,1033729840,5020,5010,5020,5010,1003
|
|
20240328,141500,1028704780,5020,5020,5020,5020,2051
|
|
20240328,141400,1018408760,5020,5020,5020,5020,1560
|
|
20240328,141300,1010577560,5020,5020,5020,5020,3
|
|
20240328,141200,1010562500,5020,5020,5020,5020,0
|
|
20240328,141100,1010562500,5020,5010,5020,5010,310
|
|
20240328,141000,1009009300,5010,5010,5010,5010,200
|
|
20240328,140900,1008007300,5010,5020,5020,5010,123
|
|
20240328,140800,1007390870,5020,5020,5020,5020,0
|
|
20240328,140700,1007390870,5020,5020,5020,5020,0
|
|
20240328,140600,1007390870,5020,5020,5020,5010,2833
|
|
20240328,140500,993195320,5010,5010,5010,5010,0
|
|
20240328,140400,993195320,5010,5020,5020,5010,3277
|
|
20240328,140300,976777480,5020,5020,5020,5020,3
|
|
20240328,140200,976762420,5020,5020,5020,5020,1311
|
|
20240328,140100,970181200,5020,5020,5020,5020,196
|
|
20240328,140000,969197280,5010,5010,5020,5010,294
|
|
20240328,135900,967723660,5010,5010,5010,5010,0
|
|
20240328,135800,967723660,5010,5010,5010,5010,40
|
|
20240328,135700,967523260,5020,5020,5020,5020,200
|
|
20240328,135600,966519260,5020,5020,5020,5020,10
|
|
20240328,135500,966469060,5020,5020,5020,5020,1513
|
|
20240328,135400,958873800,5020,5020,5020,5020,0
|
|
20240328,135300,958873800,5020,5020,5020,5020,0
|
|
20240328,135200,958873800,5020,5030,5030,5020,334
|
|
20240328,135100,957197100,5030,5030,5030,5030,4
|
|
20240328,135000,957176980,5030,5030,5030,5030,0
|
|
20240328,134900,957176980,5030,5030,5030,5030,7
|
|
20240328,134800,957141770,5030,5020,5030,5020,2603
|
|
20240328,134700,944064710,5020,5030,5030,5020,6
|
|
20240328,134600,944034550,5030,5030,5030,5030,2
|
|
20240328,134500,944024490,5030,5030,5030,5030,0
|
|
20240328,134400,944024490,5030,5030,5030,5030,0
|
|
20240328,134300,944024490,5030,5030,5030,5030,0
|
|
20240328,134200,944024490,5030,5020,5030,5020,127
|
|
20240328,134100,943386750,5030,5020,5030,5020,176
|
|
20240328,134000,942503170,5020,5020,5030,5020,1743
|
|
20240328,133900,933752810,5020,5030,5030,5020,5763
|
|
20240328,133800,904822350,5030,5030,5030,5030,15
|
|
20240328,133700,904746900,5030,5030,5030,5030,2
|
|
20240328,133600,904736840,5020,5020,5020,5020,100
|
|
20240328,133500,904234840,5020,5020,5020,5020,50
|
|
20240328,133400,903983840,5020,5020,5020,5020,0
|
|
20240328,133300,903983840,5020,5040,5040,5020,5022
|
|
20240328,133200,878721110,5040,5040,5040,5040,1
|
|
20240328,133100,878716070,5040,5040,5040,5040,10
|
|
20240328,133000,878665670,5040,5040,5040,5040,8
|
|
20240328,132900,878625350,5030,5030,5030,5030,684
|
|
20240328,132800,875184830,5040,5040,5040,5040,0
|
|
20240328,132700,875184830,5040,5040,5040,5040,0
|
|
20240328,132600,875184830,5040,5040,5040,5040,1
|
|
20240328,132500,875179790,5040,5040,5040,5040,0
|
|
20240328,132400,875179790,5040,5040,5040,5040,10
|
|
20240328,132300,875129390,5030,5030,5030,5030,0
|
|
20240328,132200,875129390,5030,5030,5030,5030,300
|
|
20240328,132100,873620390,5040,5040,5040,5040,5
|
|
20240328,132000,873595190,5030,5030,5030,5030,0
|
|
20240328,131900,873595190,5030,5030,5030,5030,5845
|
|
20240328,131800,844194840,5030,5030,5030,5030,20
|
|
20240328,131700,844094240,5020,5020,5020,5020,416
|
|
20240328,131600,842005920,5030,5030,5030,5030,37
|
|
20240328,131500,841819810,5020,5020,5020,5020,0
|
|
20240328,131400,841819810,5020,5020,5020,5020,0
|
|
20240328,131300,841819810,5020,5020,5020,5020,203
|
|
20240328,131200,840800750,5020,5020,5020,5020,100
|
|
20240328,131100,840298750,5020,5020,5020,5020,578
|
|
20240328,131000,837397190,5020,5020,5020,5020,584
|
|
20240328,130900,834465510,5020,5010,5020,5010,4
|
|
20240328,130800,834445450,5020,5020,5020,5010,1644
|
|
20240328,130700,826193700,5020,5020,5020,5020,330
|
|
20240328,130600,824537100,5010,5030,5030,5010,117
|
|
20240328,130500,823950610,5010,5010,5010,5010,262
|
|
20240328,130400,822637990,5010,5010,5010,5010,118
|
|
20240328,130300,822046810,5010,5010,5010,5010,458
|
|
20240328,130200,819752230,5030,5020,5030,5010,5466
|
|
20240328,130100,792324380,5030,5030,5030,5020,4735
|
|
20240328,130000,768553080,5030,5030,5030,5020,1318
|
|
20240328,125900,761933540,5030,5020,5030,5020,132
|
|
20240328,125800,761269980,5020,5030,5030,5020,50
|
|
20240328,125700,761018860,5030,5030,5030,5030,1104
|
|
20240328,125600,755465740,5030,5030,5030,5030,121
|
|
20240328,125500,754857110,5030,5030,5030,5030,10
|
|
20240328,125400,754806810,5030,5030,5030,5030,862
|
|
20240328,125300,750470950,5030,5030,5030,5030,1121
|
|
20240328,125200,744832320,5030,5030,5030,5030,0
|
|
20240328,125100,744832320,5030,5030,5030,5030,4
|
|
20240328,125000,744812200,5030,5030,5030,5030,20
|
|
20240328,124900,744711600,5030,5030,5030,5030,0
|
|
20240328,124800,744711600,5030,5020,5030,5020,7
|
|
20240328,124700,744676430,5030,5030,5030,5030,645
|
|
20240328,124600,741432080,5030,5030,5030,5030,973
|
|
20240328,124500,736537890,5030,5030,5030,5030,54
|
|
20240328,124400,736266270,5030,5030,5030,5030,87
|
|
20240328,124300,735828660,5030,5030,5030,5030,0
|
|
20240328,124200,735828660,5030,5030,5030,5030,30
|
|
20240328,124100,735677760,5030,5030,5030,5030,0
|
|
20240328,124000,735677760,5030,5030,5030,5030,0
|
|
20240328,123900,735677760,5030,5030,5030,5030,0
|
|
20240328,123800,735677760,5030,5030,5030,5030,0
|
|
20240328,123700,735677760,5030,5030,5030,5030,151
|
|
20240328,123600,734918230,5020,5020,5020,5020,0
|
|
20240328,123500,734918230,5020,5020,5020,5020,0
|
|
20240328,123400,734918230,5020,5020,5020,5020,2000
|
|
20240328,123300,724878230,5030,5030,5030,5030,1495
|
|
20240328,123200,717358380,5030,5030,5030,5030,156
|
|
20240328,123100,716573700,5030,5030,5030,5030,3
|
|
20240328,123000,716558610,5040,5020,5040,5020,25
|
|
20240328,122900,716432710,5040,5030,5040,5030,531
|
|
20240328,122800,713761770,5040,5030,5040,5030,3
|
|
20240328,122700,713746670,5030,5030,5030,5030,100
|
|
20240328,122600,713243670,5030,5030,5030,5030,0
|
|
20240328,122500,713243670,5030,5030,5030,5030,2000
|
|
20240328,122400,703183670,5030,5030,5030,5030,0
|
|
20240328,122300,703183670,5030,5030,5030,5020,1170
|
|
20240328,122200,697308770,5030,5030,5030,5030,0
|
|
20240328,122100,697308770,5030,5020,5030,5020,206
|
|
20240328,122000,696274280,5020,5020,5020,5020,0
|
|
20240328,121900,696274280,5020,5020,5020,5020,0
|
|
20240328,121800,696274280,5020,5020,5020,5020,4051
|
|
20240328,121700,675938260,5020,5020,5020,5020,1245
|
|
20240328,121600,669688360,5030,5030,5030,5030,0
|
|
20240328,121500,669688360,5030,5030,5030,5030,500
|
|
20240328,121400,667173360,5030,5030,5030,5030,220
|
|
20240328,121300,666066760,5030,5030,5030,5030,1
|
|
20240328,121200,666061730,5030,5030,5030,5030,109
|
|
20240328,121100,665513460,5030,5030,5030,5030,842
|
|
20240328,121000,661278200,5030,5030,5030,5030,5975
|
|
20240328,120900,631223950,5040,5040,5040,5040,0
|
|
20240328,120800,631223950,5040,5040,5040,5040,0
|
|
20240328,120700,631223950,5040,5040,5040,5040,10
|
|
20240328,120600,631173550,5030,5030,5030,5020,3376
|
|
20240328,120500,614205980,5020,5030,5030,5020,607
|
|
20240328,120400,611157270,5030,5030,5030,5030,13
|
|
20240328,120300,611091880,5030,5030,5030,5030,320
|
|
20240328,120200,609482280,5020,5030,5030,5020,201
|
|
20240328,120100,608471260,5030,5030,5030,5030,30
|
|
20240328,120000,608320360,5030,5030,5030,5030,689
|
|
20240328,115900,604854690,5030,5030,5030,5030,0
|
|
20240328,115800,604854690,5030,5030,5030,5030,9
|
|
20240328,115700,604809420,5030,5030,5030,5030,18
|
|
20240328,115600,604718880,5020,5020,5020,5020,20
|
|
20240328,115500,604618480,5030,5030,5030,5030,259
|
|
20240328,115400,603315710,5030,5030,5030,5030,362
|
|
20240328,115300,601494850,5040,5040,5040,5040,49
|
|
20240328,115200,601247890,5040,5040,5040,5040,10
|
|
20240328,115100,601197490,5040,5040,5040,5040,3
|
|
20240328,115000,601182370,5040,5040,5040,5040,0
|
|
20240328,114900,601182370,5040,5040,5040,5040,15
|
|
20240328,114800,601106770,5040,5040,5040,5040,5
|
|
20240328,114700,601081570,5030,5040,5040,5030,10
|
|
20240328,114600,601031220,5040,5030,5040,5030,2004
|
|
20240328,114500,590932400,5030,5030,5030,5030,13
|
|
20240328,114400,590867010,5030,5030,5030,5030,0
|
|
20240328,114300,590867010,5030,5030,5030,5030,50
|
|
20240328,114200,590615510,5030,5030,5030,5030,240
|
|
20240328,114100,589408310,5030,5030,5030,5030,71
|
|
20240328,114000,589051180,5040,5040,5040,5040,5
|
|
20240328,113900,589025980,5030,5030,5030,5030,0
|
|
20240328,113800,589025980,5030,5030,5030,5030,569
|
|
20240328,113700,586163910,5030,5030,5030,5030,447
|
|
20240328,113600,583915500,5040,5040,5040,5040,0
|
|
20240328,113500,583915500,5040,5040,5040,5040,245
|
|
20240328,113400,582680700,5040,5040,5040,5040,0
|
|
20240328,113300,582680700,5040,5030,5040,5030,996
|
|
20240328,113200,577670810,5030,5030,5030,5030,2
|
|
20240328,113100,577660750,5030,5030,5030,5030,4204
|
|
20240328,113000,556514630,5030,5020,5030,5020,360
|
|
20240328,112900,554704040,5030,5030,5030,5030,100
|
|
20240328,112800,554201040,5030,5030,5030,5030,105
|
|
20240328,112700,553672890,5030,5030,5040,5030,4826
|
|
20240328,112600,529398100,5030,5030,5030,5030,4498
|
|
20240328,112500,506773160,5040,5040,5040,5040,0
|
|
20240328,112400,506773160,5040,5040,5040,5040,2119
|
|
20240328,112300,496093400,5040,5040,5040,5040,594
|
|
20240328,112200,493099640,5040,5040,5040,5040,0
|
|
20240328,112100,493099640,5040,5040,5040,5040,0
|
|
20240328,112000,493099640,5040,5030,5040,5030,166
|
|
20240328,111900,492263130,5030,5030,5030,5030,0
|
|
20240328,111800,492263130,5030,5030,5030,5030,35
|
|
20240328,111700,492087080,5030,5030,5030,5030,0
|
|
20240328,111600,492087080,5030,5030,5030,5030,1
|
|
20240328,111500,492082050,5030,5030,5030,5030,185
|
|
20240328,111400,491151500,5030,5030,5030,5030,0
|
|
20240328,111300,491151500,5030,5040,5040,5030,6008
|
|
20240328,111200,460931190,5040,5040,5050,5040,298
|
|
20240328,111100,459428650,5040,5040,5040,5040,19
|
|
20240328,111000,459332890,5040,5040,5040,5030,82
|
|
20240328,110900,458919650,5040,5040,5040,5040,5649
|
|
20240328,110800,430448690,5040,5040,5040,5040,0
|
|
20240328,110700,430448690,5040,5050,5050,5040,395
|
|
20240328,110600,428457840,5040,5040,5050,5040,156
|
|
20240328,110500,427671550,5040,5040,5040,5040,400
|
|
20240328,110400,425655550,5050,5050,5050,5050,229
|
|
20240328,110300,424499100,5050,5050,5050,5050,0
|
|
20240328,110200,424499100,5050,5050,5050,5050,180
|
|
20240328,110100,423590100,5050,5050,5050,5050,5
|
|
20240328,110000,423564850,5040,5050,5050,5040,321
|
|
20240328,105900,421946840,5050,5050,5050,5050,5
|
|
20240328,105800,421921590,5040,5050,5050,5040,31
|
|
20240328,105700,421765250,5040,5040,5040,5040,51
|
|
20240328,105600,421508210,5040,5040,5050,5040,38
|
|
20240328,105500,421316670,5050,5050,5050,5050,25
|
|
20240328,105400,421190420,5050,5050,5050,5050,5
|
|
20240328,105300,421165170,5040,5040,5040,5040,508
|
|
20240328,105200,418604850,5050,5050,5050,5050,0
|
|
20240328,105100,418604850,5050,5050,5050,5050,3
|
|
20240328,105000,418589700,5060,5060,5060,5060,0
|
|
20240328,104900,418589700,5060,5060,5060,5060,0
|
|
20240328,104800,418589700,5060,5060,5060,5060,100
|
|
20240328,104700,418083700,5060,5060,5060,5060,2
|
|
20240328,104600,418073580,5050,5050,5060,5050,1023
|
|
20240328,104500,412907400,5050,5040,5050,5040,103
|
|
20240328,104400,412388250,5040,5040,5040,5040,4
|
|
20240328,104300,412368090,5040,5040,5040,5040,205
|
|
20240328,104200,411334890,5040,5040,5040,5040,51
|
|
20240328,104100,411077850,5040,5040,5040,5040,3
|
|
20240328,104000,411062730,5040,5040,5040,5040,4
|
|
20240328,103900,411042570,5050,5050,5050,5050,0
|
|
20240328,103800,411042570,5050,5040,5050,5040,222
|
|
20240328,103700,409923010,5040,5050,5050,5040,35
|
|
20240328,103600,409746520,5050,5050,5050,5050,22
|
|
20240328,103500,409635420,5050,5050,5050,5050,6
|
|
20240328,103400,409605120,5040,5040,5040,5040,0
|
|
20240328,103300,409605120,5040,5050,5050,5040,446
|
|
20240328,103200,407352860,5050,5050,5050,5050,10
|
|
20240328,103100,407302360,5050,5050,5050,5050,0
|
|
20240328,103000,407302360,5050,5050,5050,5050,0
|
|
20240328,102900,407302360,5050,5050,5050,5050,285
|
|
20240328,102800,405863110,5050,5040,5050,5040,113
|
|
20240328,102700,405293460,5050,5050,5050,5050,1
|
|
20240328,102600,405288410,5050,5050,5050,5050,0
|
|
20240328,102500,405288410,5050,5060,5060,5050,10339
|
|
20240328,102400,353076210,5060,5060,5060,5050,1642
|
|
20240328,102300,344768200,5050,5050,5050,5050,4
|
|
20240328,102200,344748000,5050,5050,5050,5050,324
|
|
20240328,102100,343111800,5060,5060,5060,5060,230
|
|
20240328,102000,341948000,5060,5060,5060,5060,0
|
|
20240328,101900,341948000,5060,5060,5060,5060,5
|
|
20240328,101800,341922700,5060,5060,5060,5060,8
|
|
20240328,101700,341882220,5060,5050,5060,5050,1002
|
|
20240328,101600,336822110,5060,5060,5060,5060,200
|
|
20240328,101500,335810110,5050,5050,5050,5050,1002
|
|
20240328,101400,330750010,5050,5050,5050,5050,4
|
|
20240328,101300,330729810,5060,5050,5060,5050,1084
|
|
20240328,101200,325255430,5060,5060,5060,5050,219
|
|
20240328,101100,324149300,5060,5060,5060,5050,419
|
|
20240328,101000,322033200,5060,5060,5060,5060,230
|
|
20240328,100900,320869400,5060,5070,5070,5060,1007
|
|
20240328,100800,315773890,5060,5060,5060,5060,56
|
|
20240328,100700,315490530,5070,5060,5070,5060,17
|
|
20240328,100600,315404390,5070,5070,5070,5070,12
|
|
20240328,100500,315343550,5070,5070,5070,5070,2
|
|
20240328,100400,315333410,5070,5070,5070,5070,10
|
|
20240328,100300,315282710,5070,5050,5070,5050,576
|
|
20240328,100200,312368230,5050,5050,5050,5050,28
|
|
20240328,100100,312226830,5050,5070,5070,5050,115
|
|
20240328,100000,311644960,5060,5070,5070,5060,2011
|
|
20240328,095900,301469190,5060,5060,5060,5060,7
|
|
20240328,095800,301433770,5070,5070,5070,5070,30
|
|
20240328,095700,301281670,5070,5070,5070,5070,1092
|
|
20240328,095600,295745230,5070,5070,5070,5070,1901
|
|
20240328,095500,286107160,5070,5070,5070,5070,3742
|
|
20240328,095400,267135220,5070,5060,5070,5060,5543
|
|
20240328,095300,239038470,5060,5060,5060,5060,6364
|
|
20240328,095200,206836630,5070,5070,5070,5070,0
|
|
20240328,095100,206836630,5070,5070,5070,5070,2
|
|
20240328,095000,206826490,5070,5070,5070,5070,0
|
|
20240328,094900,206826490,5070,5070,5070,5070,10
|
|
20240328,094800,206775790,5060,5070,5070,5050,27
|
|
20240328,094700,206639080,5060,5060,5060,5060,3320
|
|
20240328,094600,189839880,5060,5070,5070,5060,211
|
|
20240328,094500,188772110,5060,5070,5070,5060,301
|
|
20240328,094400,187249040,5070,5070,5070,5070,1
|
|
20240328,094300,187243970,5070,5070,5070,5070,7
|
|
20240328,094200,187208480,5070,5070,5070,5060,1585
|
|
20240328,094100,179188250,5070,5070,5070,5070,2
|
|
20240328,094000,179178110,5070,5070,5070,5070,4
|
|
20240328,093900,179157830,5070,5070,5070,5070,351
|
|
20240328,093800,177378260,5070,5070,5070,5070,9
|
|
20240328,093700,177332630,5060,5080,5080,5060,104
|
|
20240328,093600,176806180,5070,5070,5070,5070,217
|
|
20240328,093500,175705990,5070,5070,5070,5070,1
|
|
20240328,093400,175700920,5080,5070,5080,5070,12
|
|
20240328,093300,175639970,5070,5070,5070,5070,200
|
|
20240328,093200,174625970,5070,5070,5070,5070,0
|
|
20240328,093100,174625970,5070,5070,5070,5070,942
|
|
20240328,093000,169850030,5070,5070,5070,5070,11
|
|
20240328,092900,169794260,5060,5070,5070,5060,52
|
|
20240328,092800,169530630,5070,5070,5070,5060,34
|
|
20240328,092700,169358260,5070,5080,5080,5070,2285
|
|
20240328,092600,157771310,5080,5080,5080,5080,20
|
|
20240328,092500,157669710,5070,5070,5070,5070,3037
|
|
20240328,092400,142272120,5070,5070,5070,5070,1097
|
|
20240328,092300,136710330,5070,5060,5070,5060,378
|
|
20240328,092200,134793990,5060,5060,5060,5060,320
|
|
20240328,092100,133174790,5060,5060,5060,5060,1107
|
|
20240328,092000,127573370,5050,5050,5050,5050,907
|
|
20240328,091900,122993020,5040,5040,5040,5040,204
|
|
20240328,091800,121964860,5040,5040,5040,5040,1744
|
|
20240328,091700,113175100,5040,5040,5040,5030,614
|
|
20240328,091600,110086650,5040,5040,5040,5030,53
|
|
20240328,091500,109819550,5040,5040,5040,5030,2790
|
|
20240328,091400,95785260,5040,5040,5040,5040,803
|
|
20240328,091300,91738140,5040,5040,5050,5040,1507
|
|
20240328,091200,84142780,5040,5050,5050,5040,2001
|
|
20240328,091100,74057730,5040,5050,5050,5040,315
|
|
20240328,091000,72469920,5050,5050,5050,5050,299
|
|
20240328,090900,70959970,5050,5050,5050,5050,223
|
|
20240328,090800,69833820,5050,5050,5050,5050,1311
|
|
20240328,090700,63213270,5050,5050,5050,5050,190
|
|
20240328,090600,62253770,5050,5050,5050,5050,112
|
|
20240328,090500,61688170,5040,5050,5070,5040,1591
|
|
20240328,090400,53645650,5070,5070,5070,5070,0
|
|
20240328,090300,53645650,5070,5070,5070,5070,1
|
|
20240328,090200,53640580,5070,5050,5070,5050,3192
|
|
20240328,090100,37520950,5030,5050,5050,5030,317
|
|
20240328,090000,35926420,5020,5050,5050,5020,7131
|