620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,191700,5039148940,9070,9070,9070,9070,13398
|
|
20240328,191600,5039148940,9070,9070,9070,9070,0
|
|
20240328,191500,5039148940,9070,9070,9070,9070,0
|
|
20240328,191400,5039148940,9070,9070,9070,9070,0
|
|
20240328,191300,5039148940,9070,9070,9070,9070,0
|
|
20240328,191200,5039148940,9070,9070,9070,9070,0
|
|
20240328,191100,5039148940,9070,9070,9070,9070,0
|
|
20240328,191000,5039148940,9070,9070,9070,9070,0
|
|
20240328,190900,5039148940,9070,9070,9070,9070,0
|
|
20240328,190800,5039148940,9070,9070,9070,9070,0
|
|
20240328,190700,5039148940,9070,9070,9070,9070,0
|
|
20240328,190600,5039148940,9070,9070,9070,9070,0
|
|
20240328,190500,5039148940,9070,9070,9070,9070,0
|
|
20240328,190400,5039148940,9070,9070,9070,9070,0
|
|
20240328,190300,5039148940,9070,9070,9070,9070,0
|
|
20240328,190200,5039148940,9070,9070,9070,9070,0
|
|
20240328,190100,5039148940,9070,9070,9070,9070,0
|
|
20240328,190000,5039148940,9070,9070,9070,9070,0
|
|
20240328,185900,5039148940,9070,9070,9070,9070,0
|
|
20240328,185800,5039148940,9070,9070,9070,9070,0
|
|
20240328,185700,5039148940,9070,9070,9070,9070,0
|
|
20240328,185600,5039148940,9070,9070,9070,9070,0
|
|
20240328,185500,5039148940,9070,9070,9070,9070,0
|
|
20240328,185400,5039148940,9070,9070,9070,9070,0
|
|
20240328,185300,5039148940,9070,9070,9070,9070,0
|
|
20240328,185200,5039148940,9070,9070,9070,9070,0
|
|
20240328,185100,5039148940,9070,9070,9070,9070,0
|
|
20240328,185000,5039148940,9070,9070,9070,9070,0
|
|
20240328,184900,5039148940,9070,9070,9070,9070,0
|
|
20240328,184800,5039148940,9070,9070,9070,9070,0
|
|
20240328,184700,5039148940,9070,9070,9070,9070,13398
|
|
20240328,184600,5039148940,9070,9070,9070,9070,0
|
|
20240328,184500,5039148940,9070,9070,9070,9070,0
|
|
20240328,184400,5039148940,9070,9070,9070,9070,0
|
|
20240328,184300,5039148940,9070,9070,9070,9070,0
|
|
20240328,184200,5039148940,9070,9070,9070,9070,0
|
|
20240328,184100,5039148940,9070,9070,9070,9070,0
|
|
20240328,184000,5039148940,9070,9070,9070,9070,0
|
|
20240328,183900,5039148940,9070,9070,9070,9070,0
|
|
20240328,183800,5039148940,9070,9070,9070,9070,0
|
|
20240328,183700,5039148940,9070,9070,9070,9070,0
|
|
20240328,183600,5039148940,9070,9070,9070,9070,0
|
|
20240328,183500,5039148940,9070,9070,9070,9070,0
|
|
20240328,183400,5039148940,9070,9070,9070,9070,0
|
|
20240328,183300,5039148940,9070,9070,9070,9070,0
|
|
20240328,183200,5039148940,9070,9070,9070,9070,0
|
|
20240328,183100,5039148940,9070,9070,9070,9070,0
|
|
20240328,183000,5039148940,9070,9070,9070,9070,0
|
|
20240328,182900,5039148940,9070,9070,9070,9070,0
|
|
20240328,182800,5039148940,9070,9070,9070,9070,0
|
|
20240328,182700,5039148940,9070,9070,9070,9070,0
|
|
20240328,182600,5039148940,9070,9070,9070,9070,0
|
|
20240328,182500,5039148940,9070,9070,9070,9070,0
|
|
20240328,182400,5039148940,9070,9070,9070,9070,0
|
|
20240328,182300,5039148940,9070,9070,9070,9070,0
|
|
20240328,182200,5039148940,9070,9070,9070,9070,0
|
|
20240328,182100,5039148940,9070,9070,9070,9070,0
|
|
20240328,182000,5039148940,9070,9070,9070,9070,0
|
|
20240328,181900,5039148940,9070,9070,9070,9070,0
|
|
20240328,181800,5039148940,9070,9070,9070,9070,0
|
|
20240328,181700,5039148940,9070,9070,9070,9070,13398
|
|
20240328,181600,5039148940,9070,9070,9070,9070,0
|
|
20240328,181500,5039148940,9070,9070,9070,9070,0
|
|
20240328,181400,5039148940,9070,9070,9070,9070,0
|
|
20240328,181300,5039148940,9070,9070,9070,9070,0
|
|
20240328,181200,5039148940,9070,9070,9070,9070,0
|
|
20240328,181100,5039148940,9070,9070,9070,9070,0
|
|
20240328,181000,5039148940,9070,9070,9070,9070,0
|
|
20240328,180900,5039148940,9070,9070,9070,9070,0
|
|
20240328,180800,5039148940,9070,9070,9070,9070,0
|
|
20240328,180700,5039148940,9070,9070,9070,9070,0
|
|
20240328,180600,5039148940,9070,9070,9070,9070,0
|
|
20240328,180500,5039148940,9070,9070,9070,9070,0
|
|
20240328,180400,5039148940,9070,9070,9070,9070,0
|
|
20240328,180300,5039148940,9070,9070,9070,9070,0
|
|
20240328,180200,5039148940,9070,9070,9070,9070,0
|
|
20240328,180100,5039148940,9070,9070,9070,9070,0
|
|
20240328,180000,5039148940,9070,9070,9070,9070,0
|
|
20240328,175900,5039148940,9070,9070,9070,9070,0
|
|
20240328,175800,5039148940,9070,9070,9070,9070,0
|
|
20240328,175700,5039148940,9070,9070,9070,9070,0
|
|
20240328,175600,5039148940,9070,9070,9070,9070,0
|
|
20240328,175500,5039148940,9070,9070,9070,9070,0
|
|
20240328,175400,5039148940,9070,9070,9070,9070,0
|
|
20240328,175300,5039148940,9070,9070,9070,9070,0
|
|
20240328,175200,5039148940,9070,9070,9070,9070,0
|
|
20240328,175100,5039148940,9070,9070,9070,9070,0
|
|
20240328,175000,5039148940,9070,9070,9070,9070,0
|
|
20240328,174900,5039148940,9070,9070,9070,9070,0
|
|
20240328,174800,5039148940,9070,9070,9070,9070,0
|
|
20240328,174700,5039148940,9070,9070,9070,9070,13398
|
|
20240328,174600,5039148940,9070,9070,9070,9070,0
|
|
20240328,174500,5039148940,9070,9070,9070,9070,0
|
|
20240328,174400,5039148940,9070,9070,9070,9070,0
|
|
20240328,174300,5039148940,9070,9070,9070,9070,0
|
|
20240328,174200,5039148940,9070,9070,9070,9070,0
|
|
20240328,174100,5039148940,9070,9070,9070,9070,0
|
|
20240328,174000,5039148940,9070,9070,9070,9070,0
|
|
20240328,173900,5039148940,9070,9070,9070,9070,0
|
|
20240328,173800,5039148940,9070,9070,9070,9070,0
|
|
20240328,173700,5039148940,9070,9070,9070,9070,0
|
|
20240328,173600,5039148940,9070,9070,9070,9070,0
|
|
20240328,173500,5039148940,9070,9070,9070,9070,0
|
|
20240328,173400,5039148940,9070,9070,9070,9070,0
|
|
20240328,173300,5039148940,9070,9070,9070,9070,0
|
|
20240328,173200,5039148940,9070,9070,9070,9070,0
|
|
20240328,173100,5039148940,9070,9070,9070,9070,0
|
|
20240328,173000,5039148940,9070,9070,9070,9070,0
|
|
20240328,172900,5039148940,9070,9070,9070,9070,0
|
|
20240328,172800,5039148940,9070,9070,9070,9070,0
|
|
20240328,172700,5039148940,9070,9070,9070,9070,0
|
|
20240328,172600,5039148940,9070,9070,9070,9070,0
|
|
20240328,172500,5039148940,9070,9070,9070,9070,0
|
|
20240328,172400,5039148940,9070,9070,9070,9070,0
|
|
20240328,172300,5039148940,9070,9070,9070,9070,0
|
|
20240328,172200,5039148940,9070,9070,9070,9070,0
|
|
20240328,172100,5039148940,9070,9070,9070,9070,0
|
|
20240328,172000,5039148940,9070,9070,9070,9070,0
|
|
20240328,171900,5039148940,9070,9070,9070,9070,0
|
|
20240328,171800,5039148940,9070,9070,9070,9070,0
|
|
20240328,171700,5039148940,9070,9070,9070,9070,13398
|
|
20240328,171600,5039148940,9070,9070,9070,9070,0
|
|
20240328,171500,5039148940,9070,9070,9070,9070,0
|
|
20240328,171400,5039148940,9070,9070,9070,9070,0
|
|
20240328,171300,5039148940,9070,9070,9070,9070,0
|
|
20240328,171200,5039148940,9070,9070,9070,9070,0
|
|
20240328,171100,5039148940,9070,9070,9070,9070,0
|
|
20240328,171000,5039148940,9070,9070,9070,9070,0
|
|
20240328,170900,5039148940,9070,9070,9070,9070,0
|
|
20240328,170800,5039148940,9070,9070,9070,9070,0
|
|
20240328,170700,5039148940,9070,9070,9070,9070,0
|
|
20240328,170600,5039148940,9070,9070,9070,9070,0
|
|
20240328,170500,5039148940,9070,9070,9070,9070,0
|
|
20240328,170400,5039148940,9070,9070,9070,9070,0
|
|
20240328,170300,5039148940,9070,9070,9070,9070,0
|
|
20240328,170200,5039148940,9070,9070,9070,9070,0
|
|
20240328,170100,5039148940,9070,9070,9070,9070,0
|
|
20240328,170000,5039148940,9070,9070,9070,9070,0
|
|
20240328,165900,5039148940,9070,9070,9070,9070,0
|
|
20240328,165800,5039148940,9070,9070,9070,9070,0
|
|
20240328,165700,5039148940,9070,9070,9070,9070,0
|
|
20240328,165600,5039148940,9070,9070,9070,9070,0
|
|
20240328,165500,5039148940,9070,9070,9070,9070,0
|
|
20240328,165400,5039148940,9070,9070,9070,9070,0
|
|
20240328,165300,5039148940,9070,9070,9070,9070,0
|
|
20240328,165200,5039148940,9070,9070,9070,9070,0
|
|
20240328,165100,5039148940,9070,9070,9070,9070,0
|
|
20240328,165000,5039148940,9070,9070,9070,9070,0
|
|
20240328,164900,5039148940,9070,9070,9070,9070,0
|
|
20240328,164800,5039148940,9070,9070,9070,9070,0
|
|
20240328,164700,5039148940,9070,9070,9070,9070,13398
|
|
20240328,164600,5039148940,9070,9070,9070,9070,0
|
|
20240328,164500,5039148940,9070,9070,9070,9070,0
|
|
20240328,164400,5039148940,9070,9070,9070,9070,0
|
|
20240328,164300,5039148940,9070,9070,9070,9070,0
|
|
20240328,164200,5039148940,9070,9070,9070,9070,0
|
|
20240328,164100,5039148940,9070,9070,9070,9070,0
|
|
20240328,164000,5039148940,9070,9070,9070,9070,0
|
|
20240328,163900,5039148940,9070,9070,9070,9070,0
|
|
20240328,163800,5039148940,9070,9070,9070,9070,0
|
|
20240328,163700,5039148940,9070,9070,9070,9070,0
|
|
20240328,163600,5039148940,9070,9070,9070,9070,0
|
|
20240328,163500,5039148940,9070,9070,9070,9070,0
|
|
20240328,163400,5039148940,9070,9070,9070,9070,0
|
|
20240328,163300,5039148940,9070,9070,9070,9070,0
|
|
20240328,163200,5039148940,9070,9070,9070,9070,0
|
|
20240328,163100,5039148940,9070,9070,9070,9070,0
|
|
20240328,163000,5039148940,9070,9070,9070,9070,0
|
|
20240328,162900,5039148940,9070,9070,9070,9070,0
|
|
20240328,162800,5039148940,9070,9070,9070,9070,0
|
|
20240328,162700,5039148940,9070,9070,9070,9070,0
|
|
20240328,162600,5039148940,9070,9070,9070,9070,0
|
|
20240328,162500,5039148940,9070,9070,9070,9070,0
|
|
20240328,162400,5039148940,9070,9070,9070,9070,0
|
|
20240328,162300,5039148940,9070,9070,9070,9070,0
|
|
20240328,162200,5039148940,9070,9070,9070,9070,0
|
|
20240328,162100,5039148940,9070,9070,9070,9070,0
|
|
20240328,162000,5039148940,9070,9070,9070,9070,0
|
|
20240328,161900,5039148940,9070,9070,9070,9070,0
|
|
20240328,161800,5039148940,9070,9070,9070,9070,0
|
|
20240328,161700,5039148940,9070,9070,9070,9070,13398
|
|
20240328,161600,5039148940,9070,9070,9070,9070,0
|
|
20240328,161500,5039148940,9070,9070,9070,9070,0
|
|
20240328,161400,5039148940,9070,9070,9070,9070,0
|
|
20240328,161300,5039148940,9070,9070,9070,9070,0
|
|
20240328,161200,5039148940,9070,9070,9070,9070,0
|
|
20240328,161100,5039148940,9070,9070,9070,9070,0
|
|
20240328,161000,5039148940,9070,9070,9070,9070,0
|
|
20240328,160900,5039148940,9070,9070,9070,9070,0
|
|
20240328,160800,5039148940,9070,9070,9070,9070,0
|
|
20240328,160700,5039148940,9070,9070,9070,9070,0
|
|
20240328,160600,5039148940,9070,9070,9070,9070,0
|
|
20240328,160500,5039148940,9070,9070,9070,9070,0
|
|
20240328,160400,5039148940,9070,9070,9070,9070,0
|
|
20240328,160300,5039148940,9070,9070,9070,9070,0
|
|
20240328,160200,5039148940,9070,9070,9070,9070,0
|
|
20240328,160100,5039148940,9070,9070,9070,9070,0
|
|
20240328,160000,5039148940,9070,9070,9070,9070,0
|
|
20240328,155900,5039148940,9070,9070,9070,9070,0
|
|
20240328,155800,5039148940,9070,9070,9070,9070,0
|
|
20240328,155700,5039148940,9070,9070,9070,9070,0
|
|
20240328,155600,5039148940,9070,9070,9070,9070,0
|
|
20240328,155500,5039148940,9070,9070,9070,9070,0
|
|
20240328,155400,5039148940,9070,9070,9070,9070,0
|
|
20240328,155300,5039148940,9070,9070,9070,9070,0
|
|
20240328,155200,5039148940,9070,9070,9070,9070,0
|
|
20240328,155100,5039148940,9070,9070,9070,9070,0
|
|
20240328,155000,5039148940,9070,9070,9070,9070,0
|
|
20240328,154900,5039148940,9070,9070,9070,9070,0
|
|
20240328,154800,5039148940,9070,9070,9070,9070,0
|
|
20240328,154700,5039148940,9070,9070,9070,9070,13398
|
|
20240328,154600,5039148940,9070,9070,9070,9070,0
|
|
20240328,154500,5039148940,9070,9070,9070,9070,0
|
|
20240328,154400,5039148940,9070,9070,9070,9070,0
|
|
20240328,154300,5039148940,9070,9070,9070,9070,0
|
|
20240328,154200,5039148940,9070,9070,9070,9070,0
|
|
20240328,154100,5039148940,9070,9070,9070,9070,0
|
|
20240328,154000,5039148940,9070,9070,9070,9070,0
|
|
20240328,153900,5039148940,9070,9070,9070,9070,0
|
|
20240328,153800,5039148940,9070,9070,9070,9070,0
|
|
20240328,153700,5039148940,9070,9070,9070,9070,0
|
|
20240328,153600,5039148940,9070,9070,9070,9070,0
|
|
20240328,153500,5039148940,9070,9070,9070,9070,0
|
|
20240328,153400,5039148940,9070,9070,9070,9070,0
|
|
20240328,153300,5039148940,9070,9070,9070,9070,0
|
|
20240328,153200,5039148940,9070,9070,9070,9070,0
|
|
20240328,153100,5039148940,9070,9070,9070,9070,0
|
|
20240328,153000,5039148940,9070,9070,9070,9070,13398
|
|
20240328,152900,4917629080,9040,9040,9040,9040,0
|
|
20240328,152800,4917629080,9040,9040,9040,9040,0
|
|
20240328,152700,4917629080,9040,9040,9040,9040,0
|
|
20240328,152600,4917629080,9040,9040,9040,9040,0
|
|
20240328,152500,4917629080,9040,9040,9040,9040,0
|
|
20240328,152400,4917629080,9040,9040,9040,9040,0
|
|
20240328,152300,4917629080,9040,9040,9040,9040,0
|
|
20240328,152200,4917629080,9040,9040,9040,9040,0
|
|
20240328,152100,4917629080,9040,9040,9040,9040,0
|
|
20240328,152000,4917629080,9040,9040,9040,9040,0
|
|
20240328,151900,4917629080,9040,9030,9050,9030,2549
|
|
20240328,151800,4894574020,9030,9020,9030,9010,1022
|
|
20240328,151700,4885358060,9020,9020,9020,9010,1341
|
|
20240328,151600,4873262730,9010,9020,9020,9010,1164
|
|
20240328,151500,4862771650,9010,9020,9020,9010,993
|
|
20240328,151400,4853821790,9010,9020,9020,9010,233
|
|
20240328,151300,4851721330,9010,9010,9020,9000,1127
|
|
20240328,151200,4841569200,9010,9000,9010,8990,1434
|
|
20240328,151100,4828663360,9000,9000,9000,8980,743
|
|
20240328,151000,4821978250,8990,9000,9000,8990,2168
|
|
20240328,150900,4802487820,8990,8990,8990,8990,723
|
|
20240328,150800,4795988050,8990,8990,9000,8990,737
|
|
20240328,150700,4789362410,8990,8990,9000,8990,993
|
|
20240328,150600,4780432530,8990,8990,9000,8990,331
|
|
20240328,150500,4777455730,8990,9000,9000,8990,726
|
|
20240328,150400,4770922050,9000,9000,9010,9000,329
|
|
20240328,150300,4767961040,9000,9000,9000,9000,1378
|
|
20240328,150200,4755559040,9000,9000,9000,8990,13
|
|
20240328,150100,4755442140,9000,8990,9000,8990,754
|
|
20240328,150000,4748657840,9000,9000,9000,8990,217
|
|
20240328,145900,4746705240,9000,9000,9000,8990,501
|
|
20240328,145800,4742196450,9000,9000,9000,8990,214
|
|
20240328,145700,4740272450,9000,9000,9000,9000,318
|
|
20240328,145600,4737410450,9000,8990,9000,8990,551
|
|
20240328,145500,4732454560,9000,9000,9000,8990,416
|
|
20240328,145400,4728714420,9000,9020,9020,9000,931
|
|
20240328,145300,4720330760,9020,9020,9020,9010,923
|
|
20240328,145200,4712005450,9020,9020,9020,9010,436
|
|
20240328,145100,4708072780,9020,9020,9020,9010,49
|
|
20240328,145000,4707631270,9010,9000,9010,9000,1701
|
|
20240328,144900,4692309740,9000,9000,9000,8990,184
|
|
20240328,144800,4690655140,8990,9000,9000,8990,851
|
|
20240328,144700,4683000580,9010,9000,9010,9000,23
|
|
20240328,144600,4682793380,9010,9010,9010,9010,16
|
|
20240328,144500,4682649220,9000,9000,9000,9000,1427
|
|
20240328,144400,4669806220,8980,8980,8990,8980,600
|
|
20240328,144300,4664418140,8980,8980,8980,8980,378
|
|
20240328,144200,4661023700,8980,8990,9000,8980,4887
|
|
20240328,144100,4617074800,9000,8990,9000,8990,797
|
|
20240328,144000,4609909670,8980,8980,8980,8980,44
|
|
20240328,143900,4609514550,8980,8980,8980,8980,457
|
|
20240328,143800,4605410690,8980,8990,8990,8980,912
|
|
20240328,143700,4597212820,8990,8980,8990,8980,185
|
|
20240328,143600,4595551510,8980,8990,9000,8980,267
|
|
20240328,143500,4593152190,8980,8990,8990,8980,2323
|
|
20240328,143400,4572287960,8990,8990,9010,8990,292
|
|
20240328,143300,4569662860,8990,9010,9010,8990,534
|
|
20240328,143200,4564862100,9010,9000,9010,9000,227
|
|
20240328,143100,4562819060,9000,8990,9000,8990,342
|
|
20240328,143000,4559742060,9000,9010,9020,9000,952
|
|
20240328,142900,4551165790,9020,9010,9020,9010,804
|
|
20240328,142800,4543921720,9010,8990,9010,8990,1793
|
|
20240328,142700,4527783420,8990,8990,8990,8990,0
|
|
20240328,142600,4527783420,8990,8990,8990,8990,80
|
|
20240328,142500,4527064220,8970,8980,8980,8970,1005
|
|
20240328,142400,4518046930,8990,8990,8990,8970,2573
|
|
20240328,142300,4494919550,8990,8990,8990,8980,757
|
|
20240328,142200,4488114140,8990,8980,8990,8980,240
|
|
20240328,142100,4485958930,8980,8980,8980,8970,303
|
|
20240328,142000,4483238000,8970,8970,8970,8970,371
|
|
20240328,141900,4479910130,8980,8980,8980,8970,145
|
|
20240328,141800,4478608170,8970,8990,8990,8970,769
|
|
20240328,141700,4471709570,8980,8980,8990,8970,1202
|
|
20240328,141600,4460920360,8990,8990,8990,8980,404
|
|
20240328,141500,4457290860,8990,8990,8990,8990,12
|
|
20240328,141400,4457182980,9000,8990,9000,8970,594
|
|
20240328,141300,4451846240,8990,8970,8990,8970,577
|
|
20240328,141200,4446668950,8970,8960,8970,8960,219
|
|
20240328,141100,4444705220,8970,8970,8980,8970,1132
|
|
20240328,141000,4434551080,8980,8970,8980,8970,1624
|
|
20240328,140900,4419983790,8970,8980,8990,8970,237
|
|
20240328,140800,4417855530,8980,8980,8980,8970,1100
|
|
20240328,140700,4407986810,8970,8990,9000,8970,3449
|
|
20240328,140600,4377016240,9000,8990,9010,8980,428
|
|
20240328,140500,4373170620,8980,9010,9020,8980,2030
|
|
20240328,140400,4354918860,9010,8990,9010,8990,291
|
|
20240328,140300,4352300350,9000,8980,9000,8980,986
|
|
20240328,140200,4343435860,8990,9000,9000,8990,2174
|
|
20240328,140100,4323891580,8990,8990,8990,8990,674
|
|
20240328,140000,4317832320,8990,8990,8990,8990,496
|
|
20240328,135900,4313373280,8990,8980,9000,8980,2053
|
|
20240328,135800,4294928860,8980,8990,9000,8980,2866
|
|
20240328,135700,4269189230,8990,8990,9000,8980,1820
|
|
20240328,135600,4252835240,8990,9000,9000,8990,1000
|
|
20240328,135500,4243836280,9000,8990,9000,8990,431
|
|
20240328,135400,4239959110,8980,8970,8980,8970,2543
|
|
20240328,135300,4217132850,8980,9020,9020,8980,13111
|
|
20240328,135200,4099176780,9020,9010,9020,9000,1273
|
|
20240328,135100,4087709360,9000,9020,9040,9000,9016
|
|
20240328,135000,4006527410,9050,9070,9070,9020,2145
|
|
20240328,134900,3987164440,9030,9030,9040,9030,1053
|
|
20240328,134800,3977647420,9040,9030,9040,9030,765
|
|
20240328,134700,3970737920,9030,9040,9060,9030,198
|
|
20240328,134600,3968947990,9060,9060,9070,9040,5035
|
|
20240328,134500,3923396820,9060,9070,9070,9060,1093
|
|
20240328,134400,3913492480,9070,9070,9070,9060,641
|
|
20240328,134300,3907682610,9060,9050,9060,9050,1324
|
|
20240328,134200,3895699070,9050,9060,9060,9050,496
|
|
20240328,134100,3891209210,9060,9070,9070,9060,76
|
|
20240328,134000,3890520540,9070,9050,9070,9050,150
|
|
20240328,133900,3889162740,9070,9050,9070,9040,1785
|
|
20240328,133800,3873007630,9050,9060,9060,9050,184
|
|
20240328,133700,3871341900,9060,9050,9060,9040,1211
|
|
20240328,133600,3860388730,9050,9050,9080,9040,50
|
|
20240328,133500,3859936290,9030,9080,9080,9030,651
|
|
20240328,133400,3854047040,9050,9050,9050,9030,2701
|
|
20240328,133300,3829636150,9080,9090,9090,9030,949
|
|
20240328,133200,3821051670,9050,9090,9090,9050,3923
|
|
20240328,133100,3785510630,9080,9080,9100,9080,637
|
|
20240328,133000,3779718080,9080,9070,9100,9070,632
|
|
20240328,132900,3773973470,9110,9060,9110,9060,2032
|
|
20240328,132800,3755521880,9060,9050,9060,9030,372
|
|
20240328,132700,3752156780,9050,9040,9050,9020,9214
|
|
20240328,132600,3669005760,9040,9060,9070,9040,8140
|
|
20240328,132500,3595328120,9060,9070,9100,9050,4257
|
|
20240328,132400,3556748670,9110,9100,9110,9070,5952
|
|
20240328,132300,3502653700,9110,9140,9140,9100,1900
|
|
20240328,132200,3485351320,9130,9140,9150,9110,10245
|
|
20240328,132100,3391876920,9150,9150,9150,9130,3969
|
|
20240328,132000,3355574970,9150,9150,9160,9140,1717
|
|
20240328,131900,3339863140,9150,9150,9160,9140,2664
|
|
20240328,131800,3315474040,9160,9110,9160,9110,10423
|
|
20240328,131700,3220207090,9110,9150,9150,9090,3932
|
|
20240328,131600,3184247130,9140,9100,9150,9080,5933
|
|
20240328,131500,3130183700,9080,9130,9130,9070,13716
|
|
20240328,131400,3005343050,9130,9170,9170,9110,16278
|
|
20240328,131300,2856365590,9170,9130,9170,9130,9216
|
|
20240328,131200,2772104350,9120,9100,9120,9090,5964
|
|
20240328,131100,2717789070,9100,9100,9110,9080,3070
|
|
20240328,131000,2689871320,9100,9080,9100,9080,8575
|
|
20240328,130900,2611887360,9090,9070,9090,9070,3987
|
|
20240328,130800,2575694270,9070,9050,9070,9050,2350
|
|
20240328,130700,2554401450,9060,9040,9060,9040,1541
|
|
20240328,130600,2540463340,9030,9030,9030,9020,509
|
|
20240328,130500,2535870070,9030,9030,9040,9030,550
|
|
20240328,130400,2530902560,9040,9040,9040,9040,492
|
|
20240328,130300,2526454880,9040,9020,9040,9000,4142
|
|
20240328,130200,2489127330,9040,9050,9050,9020,2643
|
|
20240328,130100,2465252530,9040,9040,9050,9030,1134
|
|
20240328,130000,2455001330,9050,9070,9070,9040,2772
|
|
20240328,125900,2429897880,9060,9060,9070,9050,1958
|
|
20240328,125800,2412166750,9050,9050,9060,9050,875
|
|
20240328,125700,2404247640,9060,9050,9080,9050,8118
|
|
20240328,125600,2330653770,9050,9050,9050,9030,2949
|
|
20240328,125500,2303972620,9050,9040,9050,9040,1196
|
|
20240328,125400,2293149910,9040,9000,9040,9000,5658
|
|
20240328,125300,2242048550,9010,8990,9010,8990,572
|
|
20240328,125200,2236906130,8990,9010,9020,8990,55
|
|
20240328,125100,2236411540,9020,9010,9020,8990,752
|
|
20240328,125000,2229649960,9010,9010,9020,8990,3538
|
|
20240328,124900,2197821340,9010,9020,9020,9010,242
|
|
20240328,124800,2195640830,9020,9030,9030,9010,2200
|
|
20240328,124700,2175807070,9030,9020,9030,9010,263
|
|
20240328,124600,2173432300,9030,9040,9040,9020,1168
|
|
20240328,124500,2162883930,9040,9020,9040,9020,1790
|
|
20240328,124400,2146728710,9020,9010,9020,9010,1029
|
|
20240328,124300,2137456870,9010,9010,9010,9010,451
|
|
20240328,124200,2133393360,9010,9020,9030,9010,1105
|
|
20240328,124100,2123435220,9020,9030,9030,9020,270
|
|
20240328,124000,2120999680,9020,9030,9040,9020,1431
|
|
20240328,123900,2108083870,9040,9030,9040,9030,5378
|
|
20240328,123800,2059470630,9030,9030,9030,9020,1165
|
|
20240328,123700,2048951990,9020,9020,9020,9010,1623
|
|
20240328,123600,2034312560,9020,9010,9020,9010,350
|
|
20240328,123500,2031158820,9010,9010,9010,9010,2263
|
|
20240328,123400,2010769190,9000,9000,9010,9000,536
|
|
20240328,123300,2005944750,9000,9000,9000,9000,218
|
|
20240328,123200,2003982750,9000,9000,9010,9000,1234
|
|
20240328,123100,1992876670,9000,8980,9000,8980,316
|
|
20240328,123000,1990032970,8970,8980,9000,8970,951
|
|
20240328,122900,1981502140,8990,9000,9000,8990,133
|
|
20240328,122800,1980306390,8990,8980,8990,8970,62
|
|
20240328,122700,1979749400,8980,8980,8980,8980,281
|
|
20240328,122600,1977226020,8990,9000,9000,8990,110
|
|
20240328,122500,1976237110,9000,9000,9000,8980,148
|
|
20240328,122400,1974907370,9000,9000,9000,9000,107
|
|
20240328,122300,1973944370,9000,9000,9000,9000,3
|
|
20240328,122200,1973917370,8980,8980,9000,8980,21
|
|
20240328,122100,1973728770,8970,8990,9000,8970,1586
|
|
20240328,122000,1959472930,9000,8970,9000,8970,2520
|
|
20240328,121900,1936809350,8970,8970,8980,8970,242
|
|
20240328,121800,1934638580,8960,8970,8970,8960,1229
|
|
20240328,121700,1923614470,8970,8970,8970,8970,1570
|
|
20240328,121600,1909531570,8970,8970,8970,8970,0
|
|
20240328,121500,1909531570,8970,8970,8970,8970,600
|
|
20240328,121400,1904149570,8970,8970,8970,8970,0
|
|
20240328,121300,1904149570,8970,8970,8970,8970,236
|
|
20240328,121200,1902032650,8970,8970,8970,8970,20
|
|
20240328,121100,1901853250,8960,8990,8990,8960,1312
|
|
20240328,121000,1890082430,8990,9000,9000,8990,767
|
|
20240328,120900,1883184100,9000,9000,9000,9000,147
|
|
20240328,120800,1881861100,9000,9000,9000,9000,31
|
|
20240328,120700,1881582100,9000,9000,9000,9000,991
|
|
20240328,120600,1872663100,8990,9000,9000,8990,64
|
|
20240328,120500,1872087200,9000,9000,9000,9000,133
|
|
20240328,120400,1870890200,9000,8990,9000,8990,182
|
|
20240328,120300,1869254010,8990,8990,8990,8990,125
|
|
20240328,120200,1868130260,8990,8980,8990,8970,510
|
|
20240328,120100,1863548710,8980,8980,8980,8980,156
|
|
20240328,120000,1862147830,8970,8970,8970,8970,700
|
|
20240328,115900,1855868830,8970,8980,8980,8970,1011
|
|
20240328,115800,1846790060,8980,8980,8980,8980,0
|
|
20240328,115700,1846790060,8980,8980,8980,8980,163
|
|
20240328,115600,1845326320,8990,8990,8990,8980,87
|
|
20240328,115500,1844544650,8990,8980,8990,8980,163
|
|
20240328,115400,1843080610,8980,8990,8990,8980,234
|
|
20240328,115300,1840977740,8990,8990,8990,8980,1570
|
|
20240328,115200,1826864000,8980,8990,8990,8980,434
|
|
20240328,115100,1822963670,8990,8990,8990,8990,109
|
|
20240328,115000,1821983760,8990,8980,8990,8970,382
|
|
20240328,114900,1818553460,8970,8970,8970,8970,1
|
|
20240328,114800,1818544490,8970,8970,8970,8970,51
|
|
20240328,114700,1818087020,8970,8970,8970,8970,95
|
|
20240328,114600,1817234870,8970,8970,8970,8970,2
|
|
20240328,114500,1817216930,8970,8970,8970,8970,1359
|
|
20240328,114400,1805026700,8970,8980,8980,8970,27
|
|
20240328,114300,1804784360,8980,8980,8980,8980,100
|
|
20240328,114200,1803886360,8980,8990,8990,8980,221
|
|
20240328,114100,1801901680,8990,8990,8990,8990,164
|
|
20240328,114000,1800427320,8990,8990,8990,8980,135
|
|
20240328,113900,1799213970,8980,8980,8980,8980,168
|
|
20240328,113800,1797705330,8970,8970,8970,8970,1068
|
|
20240328,113700,1788125370,8970,8970,8970,8970,4
|
|
20240328,113600,1788089490,8970,8950,8970,8950,576
|
|
20240328,113500,1782933770,8960,8960,8960,8960,31
|
|
20240328,113400,1782656010,8960,8950,8960,8950,29
|
|
20240328,113300,1782396410,8950,8960,8960,8950,3382
|
|
20240328,113200,1752127490,8960,8960,8970,8960,815
|
|
20240328,113100,1744825020,8970,8960,8970,8960,55
|
|
20240328,113000,1744331870,8960,8970,8970,8960,485
|
|
20240328,112900,1739982430,8970,8990,8990,8970,200
|
|
20240328,112800,1738188030,8990,8990,8990,8990,15
|
|
20240328,112700,1738053180,8990,8960,8990,8960,963
|
|
20240328,112600,1729398970,8990,8950,8990,8950,812
|
|
20240328,112500,1722110510,8950,8960,8970,8950,509
|
|
20240328,112400,1717550130,8960,8970,8970,8960,1650
|
|
20240328,112300,1702766010,8970,8960,8970,8960,104
|
|
20240328,112200,1701834130,8960,8970,8970,8960,115
|
|
20240328,112100,1700803670,8970,8970,8970,8960,348
|
|
20240328,112000,1697684110,8970,8970,8980,8970,1942
|
|
20240328,111900,1680264360,8970,8970,8980,8970,83
|
|
20240328,111800,1679519810,8980,8970,8980,8970,60
|
|
20240328,111700,1678981510,8980,8980,8980,8980,9
|
|
20240328,111600,1678900690,8970,8970,8970,8970,794
|
|
20240328,111500,1671778510,8970,8970,8970,8960,98
|
|
20240328,111400,1670899970,8970,8970,8970,8960,204
|
|
20240328,111300,1669070980,8970,8970,8970,8970,931
|
|
20240328,111200,1660719910,8970,8970,8970,8970,330
|
|
20240328,111100,1657759810,8980,8980,8980,8980,615
|
|
20240328,111000,1652237110,8990,8990,8990,8990,120
|
|
20240328,110900,1651158310,8990,8990,8990,8990,209
|
|
20240328,110800,1649279400,8990,8990,8990,8990,4
|
|
20240328,110700,1649243440,8990,8980,8990,8980,1058
|
|
20240328,110600,1639742300,8980,8980,9000,8980,1146
|
|
20240328,110500,1629451020,8980,8980,8980,8980,160
|
|
20240328,110400,1628014220,8980,8970,9000,8970,179
|
|
20240328,110300,1626405630,8970,8980,8980,8970,271
|
|
20240328,110200,1623973450,8980,8990,8990,8980,90
|
|
20240328,110100,1623164580,8980,8980,8990,8980,174
|
|
20240328,110000,1621601820,8980,8990,8990,8980,186
|
|
20240328,105900,1619931530,8990,8990,8990,8990,731
|
|
20240328,105800,1613359840,9000,9000,9000,9000,5
|
|
20240328,105700,1613314840,9000,9000,9000,8990,85
|
|
20240328,105600,1612549850,9000,9000,9000,9000,300
|
|
20240328,105500,1609849850,8990,8990,8990,8990,50
|
|
20240328,105400,1609400350,9000,9000,9000,8990,231
|
|
20240328,105300,1607321720,8990,9000,9000,8990,71
|
|
20240328,105200,1606683410,8990,8990,8990,8990,2
|
|
20240328,105100,1606665430,9000,8990,9000,8980,172
|
|
20240328,105000,1605120140,8990,9010,9010,8990,1872
|
|
20240328,104900,1588289570,9010,8980,9010,8980,572
|
|
20240328,104800,1583136470,9010,9010,9010,9010,55
|
|
20240328,104700,1582640920,9010,8980,9010,8980,3880
|
|
20240328,104600,1547733510,8980,8970,8980,8970,271
|
|
20240328,104500,1545301940,8970,8990,8990,8970,252
|
|
20240328,104400,1543038990,8980,8990,8990,8980,230
|
|
20240328,104300,1540971390,8990,8980,8990,8970,1289
|
|
20240328,104200,1529395920,8980,8980,8980,8980,16
|
|
20240328,104100,1529252240,8980,8950,8980,8950,696
|
|
20240328,104000,1523002400,8950,8950,8950,8950,207
|
|
20240328,103900,1521149750,8950,8960,8960,8950,3162
|
|
20240328,103800,1492848290,8970,8950,8970,8950,324
|
|
20240328,103700,1489944020,8950,8960,8960,8950,105
|
|
20240328,103600,1489004070,8960,8960,8960,8960,336
|
|
20240328,103500,1485993510,8960,8950,8960,8950,884
|
|
20240328,103400,1478077680,8950,8940,8950,8940,331
|
|
20240328,103300,1475117260,8950,8950,8950,8950,3
|
|
20240328,103200,1475090410,8950,8960,8960,8930,2636
|
|
20240328,103100,1451511240,8960,8950,8960,8950,163
|
|
20240328,103000,1450052190,8950,8950,8950,8950,310
|
|
20240328,102900,1447277690,8950,8940,8950,8940,418
|
|
20240328,102800,1443539770,8930,8950,8950,8930,250
|
|
20240328,102700,1441305810,8950,8940,8950,8940,782
|
|
20240328,102600,1434312430,8950,8940,8950,8940,1211
|
|
20240328,102500,1423479210,8940,8960,8960,8940,1815
|
|
20240328,102400,1407249440,8960,8950,8960,8950,40
|
|
20240328,102300,1406891210,8940,8930,8940,8930,1084
|
|
20240328,102200,1397201590,8930,8930,8930,8920,554
|
|
20240328,102100,1392255470,8930,8920,8930,8920,885
|
|
20240328,102000,1384354420,8920,8930,8930,8920,776
|
|
20240328,101900,1377426740,8930,8930,8930,8920,933
|
|
20240328,101800,1369103050,8930,8930,8930,8920,433
|
|
20240328,101700,1365236830,8940,8930,8940,8930,1596
|
|
20240328,101600,1350982520,8920,8930,8930,8920,2112
|
|
20240328,101500,1332124820,8940,8940,8940,8930,932
|
|
20240328,101400,1323797100,8940,8930,8940,8930,2585
|
|
20240328,101300,1300712930,8930,8930,8940,8930,1038
|
|
20240328,101200,1291441080,8930,8930,8930,8930,4107
|
|
20240328,101100,1254765570,8930,8940,8940,8930,2196
|
|
20240328,101000,1235139630,8940,8950,8960,8940,1202
|
|
20240328,100900,1224385700,8950,8960,8960,8950,583
|
|
20240328,100800,1219166030,8950,8960,8960,8950,2745
|
|
20240328,100700,1194586070,8960,8970,8970,8960,1849
|
|
20240328,100600,1178014020,8970,8970,8980,8960,133
|
|
20240328,100500,1176820960,8970,8980,8980,8970,713
|
|
20240328,100400,1170423640,8980,8970,8980,8970,371
|
|
20240328,100300,1167094500,8970,8980,8980,8970,242
|
|
20240328,100200,1164921400,8980,8980,8980,8970,103
|
|
20240328,100100,1163996560,8980,8970,8980,8970,559
|
|
20240328,100000,1158981610,8980,8990,8990,8980,932
|
|
20240328,095900,1150612070,8990,8990,8990,8990,440
|
|
20240328,095800,1146656470,8990,9000,9000,8990,30
|
|
20240328,095700,1146386480,9000,9020,9020,8990,445
|
|
20240328,095600,1142382360,9020,9040,9040,9020,665
|
|
20240328,095500,1136382190,9020,9000,9030,9000,2925
|
|
20240328,095400,1110007190,9000,9000,9000,9000,982
|
|
20240328,095300,1101169190,9000,9000,9000,8980,1420
|
|
20240328,095200,1088416990,9000,8980,9000,8980,455
|
|
20240328,095100,1084326770,8990,8970,8990,8950,3095
|
|
20240328,095000,1056576180,8970,8980,8990,8970,1788
|
|
20240328,094900,1040520850,8980,8990,8990,8980,78
|
|
20240328,094800,1039820120,8990,9000,9000,8980,902
|
|
20240328,094700,1031709290,9000,8990,9000,8980,736
|
|
20240328,094600,1025089470,8990,9000,9000,8990,86
|
|
20240328,094500,1024315620,8990,9000,9010,8990,1108
|
|
20240328,094400,1014345140,9010,9020,9020,9010,789
|
|
20240328,094300,1007233090,9020,9010,9030,9000,88
|
|
20240328,094200,1006439500,9040,9040,9040,8960,8178
|
|
20240328,094100,932735670,9040,9050,9050,9040,1826
|
|
20240328,094000,916220090,9060,9060,9060,9050,1187
|
|
20240328,093900,905468790,9060,9050,9070,9050,2243
|
|
20240328,093800,885147370,9050,9020,9070,9020,5128
|
|
20240328,093700,838788030,9020,9020,9030,9020,2039
|
|
20240328,093600,820389950,9020,9020,9020,9020,2178
|
|
20240328,093500,800744390,9020,9000,9020,9000,224
|
|
20240328,093400,798726100,9000,9010,9020,9000,1656
|
|
20240328,093300,783805570,9000,9000,9000,9000,207
|
|
20240328,093200,781942570,9000,9000,9010,9000,528
|
|
20240328,093100,777190540,9000,9000,9010,9000,1059
|
|
20240328,093000,767659420,8990,9000,9010,8990,393
|
|
20240328,092900,764122720,9000,9010,9010,9000,1560
|
|
20240328,092800,750081430,9010,9020,9020,9010,1040
|
|
20240328,092700,740710390,9020,8990,9020,8990,2706
|
|
20240328,092600,716331750,8990,8970,8990,8970,1657
|
|
20240328,092500,701440400,8970,8960,8970,8950,467
|
|
20240328,092400,697254710,8960,8970,8970,8940,946
|
|
20240328,092300,688791500,8970,8970,8970,8970,174
|
|
20240328,092200,687230720,8970,8950,8970,8940,905
|
|
20240328,092100,679132850,8940,8940,8950,8940,1233
|
|
20240328,092000,668106930,8950,8950,8950,8940,533
|
|
20240328,091900,663340630,8940,8950,8950,8940,432
|
|
20240328,091800,659475230,8970,8930,8990,8930,3642
|
|
20240328,091700,626794470,8930,8970,8970,8930,16760
|
|
20240328,091600,477083600,8970,8980,8980,8970,489
|
|
20240328,091500,472693380,8980,8970,8980,8970,1562
|
|
20240328,091400,458678810,8960,8980,8980,8960,665
|
|
20240328,091300,452714570,8990,9010,9010,8990,1724
|
|
20240328,091200,437202750,9010,9010,9020,9010,1629
|
|
20240328,091100,422523410,9010,8990,9010,8920,3438
|
|
20240328,091000,391745760,8980,8990,9020,8970,5819
|
|
20240328,090900,339352800,8990,8970,8990,8970,838
|
|
20240328,090800,331826660,8950,8960,8980,8940,1924
|
|
20240328,090700,314601190,8970,8970,8980,8960,580
|
|
20240328,090600,309395000,8970,8940,8970,8940,585
|
|
20240328,090500,304165040,8940,8950,8950,8930,394
|
|
20240328,090400,300642630,8930,8940,9000,8930,4593
|
|
20240328,090300,259515480,8940,8970,8990,8940,4262
|
|
20240328,090200,221370030,8970,8980,9000,8960,3134
|
|
20240328,090100,193264910,8980,9010,9010,8960,12567
|
|
20240328,090000,80393590,8980,8990,9050,8980,8912
|