647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,194400,1047557210,6000,6000,6000,6000,7093
|
|
20240319,194300,1047557210,6000,6000,6000,6000,0
|
|
20240319,194200,1047557210,6000,6000,6000,6000,0
|
|
20240319,194100,1047557210,6000,6000,6000,6000,0
|
|
20240319,194000,1047557210,6000,6000,6000,6000,0
|
|
20240319,193900,1047557210,6000,6000,6000,6000,0
|
|
20240319,193800,1047557210,6000,6000,6000,6000,0
|
|
20240319,193700,1047557210,6000,6000,6000,6000,0
|
|
20240319,193600,1047557210,6000,6000,6000,6000,0
|
|
20240319,193500,1047557210,6000,6000,6000,6000,0
|
|
20240319,193400,1047557210,6000,6000,6000,6000,0
|
|
20240319,193300,1047557210,6000,6000,6000,6000,0
|
|
20240319,193200,1047557210,6000,6000,6000,6000,0
|
|
20240319,193100,1047557210,6000,6000,6000,6000,0
|
|
20240319,193000,1047557210,6000,6000,6000,6000,0
|
|
20240319,192900,1047557210,6000,6000,6000,6000,0
|
|
20240319,192800,1047557210,6000,6000,6000,6000,0
|
|
20240319,192700,1047557210,6000,6000,6000,6000,0
|
|
20240319,192600,1047557210,6000,6000,6000,6000,0
|
|
20240319,192500,1047557210,6000,6000,6000,6000,0
|
|
20240319,192400,1047557210,6000,6000,6000,6000,0
|
|
20240319,192300,1047557210,6000,6000,6000,6000,0
|
|
20240319,192200,1047557210,6000,6000,6000,6000,0
|
|
20240319,192100,1047557210,6000,6000,6000,6000,0
|
|
20240319,192000,1047557210,6000,6000,6000,6000,0
|
|
20240319,191900,1047557210,6000,6000,6000,6000,0
|
|
20240319,191800,1047557210,6000,6000,6000,6000,0
|
|
20240319,191700,1047557210,6000,6000,6000,6000,0
|
|
20240319,191600,1047557210,6000,6000,6000,6000,0
|
|
20240319,191500,1047557210,6000,6000,6000,6000,0
|
|
20240319,191400,1047557210,6000,6000,6000,6000,7093
|
|
20240319,191300,1047557210,6000,6000,6000,6000,0
|
|
20240319,191200,1047557210,6000,6000,6000,6000,0
|
|
20240319,191100,1047557210,6000,6000,6000,6000,0
|
|
20240319,191000,1047557210,6000,6000,6000,6000,0
|
|
20240319,190900,1047557210,6000,6000,6000,6000,0
|
|
20240319,190800,1047557210,6000,6000,6000,6000,0
|
|
20240319,190700,1047557210,6000,6000,6000,6000,0
|
|
20240319,190600,1047557210,6000,6000,6000,6000,0
|
|
20240319,190500,1047557210,6000,6000,6000,6000,0
|
|
20240319,190400,1047557210,6000,6000,6000,6000,0
|
|
20240319,190300,1047557210,6000,6000,6000,6000,0
|
|
20240319,190200,1047557210,6000,6000,6000,6000,0
|
|
20240319,190100,1047557210,6000,6000,6000,6000,0
|
|
20240319,190000,1047557210,6000,6000,6000,6000,0
|
|
20240319,185900,1047557210,6000,6000,6000,6000,0
|
|
20240319,185800,1047557210,6000,6000,6000,6000,0
|
|
20240319,185700,1047557210,6000,6000,6000,6000,0
|
|
20240319,185600,1047557210,6000,6000,6000,6000,0
|
|
20240319,185500,1047557210,6000,6000,6000,6000,0
|
|
20240319,185400,1047557210,6000,6000,6000,6000,0
|
|
20240319,185300,1047557210,6000,6000,6000,6000,0
|
|
20240319,185200,1047557210,6000,6000,6000,6000,0
|
|
20240319,185100,1047557210,6000,6000,6000,6000,0
|
|
20240319,185000,1047557210,6000,6000,6000,6000,0
|
|
20240319,184900,1047557210,6000,6000,6000,6000,0
|
|
20240319,184800,1047557210,6000,6000,6000,6000,0
|
|
20240319,184700,1047557210,6000,6000,6000,6000,0
|
|
20240319,184600,1047557210,6000,6000,6000,6000,0
|
|
20240319,184500,1047557210,6000,6000,6000,6000,0
|
|
20240319,184400,1047557210,6000,6000,6000,6000,7093
|
|
20240319,184300,1047557210,6000,6000,6000,6000,0
|
|
20240319,184200,1047557210,6000,6000,6000,6000,0
|
|
20240319,184100,1047557210,6000,6000,6000,6000,0
|
|
20240319,184000,1047557210,6000,6000,6000,6000,0
|
|
20240319,183900,1047557210,6000,6000,6000,6000,0
|
|
20240319,183800,1047557210,6000,6000,6000,6000,0
|
|
20240319,183700,1047557210,6000,6000,6000,6000,0
|
|
20240319,183600,1047557210,6000,6000,6000,6000,0
|
|
20240319,183500,1047557210,6000,6000,6000,6000,0
|
|
20240319,183400,1047557210,6000,6000,6000,6000,0
|
|
20240319,183300,1047557210,6000,6000,6000,6000,0
|
|
20240319,183200,1047557210,6000,6000,6000,6000,0
|
|
20240319,183100,1047557210,6000,6000,6000,6000,0
|
|
20240319,183000,1047557210,6000,6000,6000,6000,0
|
|
20240319,182900,1047557210,6000,6000,6000,6000,0
|
|
20240319,182800,1047557210,6000,6000,6000,6000,0
|
|
20240319,182700,1047557210,6000,6000,6000,6000,0
|
|
20240319,182600,1047557210,6000,6000,6000,6000,0
|
|
20240319,182500,1047557210,6000,6000,6000,6000,0
|
|
20240319,182400,1047557210,6000,6000,6000,6000,0
|
|
20240319,182300,1047557210,6000,6000,6000,6000,0
|
|
20240319,182200,1047557210,6000,6000,6000,6000,0
|
|
20240319,182100,1047557210,6000,6000,6000,6000,0
|
|
20240319,182000,1047557210,6000,6000,6000,6000,0
|
|
20240319,181900,1047557210,6000,6000,6000,6000,0
|
|
20240319,181800,1047557210,6000,6000,6000,6000,0
|
|
20240319,181700,1047557210,6000,6000,6000,6000,0
|
|
20240319,181600,1047557210,6000,6000,6000,6000,0
|
|
20240319,181500,1047557210,6000,6000,6000,6000,0
|
|
20240319,181400,1047557210,6000,6000,6000,6000,7093
|
|
20240319,181300,1047557210,6000,6000,6000,6000,0
|
|
20240319,181200,1047557210,6000,6000,6000,6000,0
|
|
20240319,181100,1047557210,6000,6000,6000,6000,0
|
|
20240319,181000,1047557210,6000,6000,6000,6000,0
|
|
20240319,180900,1047557210,6000,6000,6000,6000,0
|
|
20240319,180800,1047557210,6000,6000,6000,6000,0
|
|
20240319,180700,1047557210,6000,6000,6000,6000,0
|
|
20240319,180600,1047557210,6000,6000,6000,6000,0
|
|
20240319,180500,1047557210,6000,6000,6000,6000,0
|
|
20240319,180400,1047557210,6000,6000,6000,6000,0
|
|
20240319,180300,1047557210,6000,6000,6000,6000,0
|
|
20240319,180200,1047557210,6000,6000,6000,6000,0
|
|
20240319,180100,1047557210,6000,6000,6000,6000,0
|
|
20240319,180000,1047557210,6000,6000,6000,6000,0
|
|
20240319,175900,1047557210,6000,6000,6000,6000,0
|
|
20240319,175800,1047557210,6000,6000,6000,6000,0
|
|
20240319,175700,1047557210,6000,6000,6000,6000,0
|
|
20240319,175600,1047557210,6000,6000,6000,6000,0
|
|
20240319,175500,1047557210,6000,6000,6000,6000,0
|
|
20240319,175400,1047557210,6000,6000,6000,6000,0
|
|
20240319,175300,1047557210,6000,6000,6000,6000,0
|
|
20240319,175200,1047557210,6000,6000,6000,6000,0
|
|
20240319,175100,1047557210,6000,6000,6000,6000,0
|
|
20240319,175000,1047557210,6000,6000,6000,6000,0
|
|
20240319,174900,1047557210,6000,6000,6000,6000,0
|
|
20240319,174800,1047557210,6000,6000,6000,6000,0
|
|
20240319,174700,1047557210,6000,6000,6000,6000,0
|
|
20240319,174600,1047557210,6000,6000,6000,6000,0
|
|
20240319,174500,1047557210,6000,6000,6000,6000,0
|
|
20240319,174400,1047557210,6000,6000,6000,6000,7093
|
|
20240319,174300,1047557210,6000,6000,6000,6000,0
|
|
20240319,174200,1047557210,6000,6000,6000,6000,0
|
|
20240319,174100,1047557210,6000,6000,6000,6000,0
|
|
20240319,174000,1047557210,6000,6000,6000,6000,0
|
|
20240319,173900,1047557210,6000,6000,6000,6000,0
|
|
20240319,173800,1047557210,6000,6000,6000,6000,0
|
|
20240319,173700,1047557210,6000,6000,6000,6000,0
|
|
20240319,173600,1047557210,6000,6000,6000,6000,0
|
|
20240319,173500,1047557210,6000,6000,6000,6000,0
|
|
20240319,173400,1047557210,6000,6000,6000,6000,0
|
|
20240319,173300,1047557210,6000,6000,6000,6000,0
|
|
20240319,173200,1047557210,6000,6000,6000,6000,0
|
|
20240319,173100,1047557210,6000,6000,6000,6000,0
|
|
20240319,173000,1047557210,6000,6000,6000,6000,0
|
|
20240319,172900,1047557210,6000,6000,6000,6000,0
|
|
20240319,172800,1047557210,6000,6000,6000,6000,0
|
|
20240319,172700,1047557210,6000,6000,6000,6000,0
|
|
20240319,172600,1047557210,6000,6000,6000,6000,0
|
|
20240319,172500,1047557210,6000,6000,6000,6000,0
|
|
20240319,172400,1047557210,6000,6000,6000,6000,0
|
|
20240319,172300,1047557210,6000,6000,6000,6000,0
|
|
20240319,172200,1047557210,6000,6000,6000,6000,0
|
|
20240319,172100,1047557210,6000,6000,6000,6000,0
|
|
20240319,172000,1047557210,6000,6000,6000,6000,0
|
|
20240319,171900,1047557210,6000,6000,6000,6000,0
|
|
20240319,171800,1047557210,6000,6000,6000,6000,0
|
|
20240319,171700,1047557210,6000,6000,6000,6000,0
|
|
20240319,171600,1047557210,6000,6000,6000,6000,0
|
|
20240319,171500,1047557210,6000,6000,6000,6000,0
|
|
20240319,171400,1047557210,6000,6000,6000,6000,7093
|
|
20240319,171300,1047557210,6000,6000,6000,6000,0
|
|
20240319,171200,1047557210,6000,6000,6000,6000,0
|
|
20240319,171100,1047557210,6000,6000,6000,6000,0
|
|
20240319,171000,1047557210,6000,6000,6000,6000,0
|
|
20240319,170900,1047557210,6000,6000,6000,6000,0
|
|
20240319,170800,1047557210,6000,6000,6000,6000,0
|
|
20240319,170700,1047557210,6000,6000,6000,6000,0
|
|
20240319,170600,1047557210,6000,6000,6000,6000,0
|
|
20240319,170500,1047557210,6000,6000,6000,6000,0
|
|
20240319,170400,1047557210,6000,6000,6000,6000,0
|
|
20240319,170300,1047557210,6000,6000,6000,6000,0
|
|
20240319,170200,1047557210,6000,6000,6000,6000,0
|
|
20240319,170100,1047557210,6000,6000,6000,6000,0
|
|
20240319,170000,1047557210,6000,6000,6000,6000,0
|
|
20240319,165900,1047557210,6000,6000,6000,6000,0
|
|
20240319,165800,1047557210,6000,6000,6000,6000,0
|
|
20240319,165700,1047557210,6000,6000,6000,6000,0
|
|
20240319,165600,1047557210,6000,6000,6000,6000,0
|
|
20240319,165500,1047557210,6000,6000,6000,6000,0
|
|
20240319,165400,1047557210,6000,6000,6000,6000,0
|
|
20240319,165300,1047557210,6000,6000,6000,6000,0
|
|
20240319,165200,1047557210,6000,6000,6000,6000,0
|
|
20240319,165100,1047557210,6000,6000,6000,6000,0
|
|
20240319,165000,1047557210,6000,6000,6000,6000,0
|
|
20240319,164900,1047557210,6000,6000,6000,6000,0
|
|
20240319,164800,1047557210,6000,6000,6000,6000,0
|
|
20240319,164700,1047557210,6000,6000,6000,6000,0
|
|
20240319,164600,1047557210,6000,6000,6000,6000,0
|
|
20240319,164500,1047557210,6000,6000,6000,6000,0
|
|
20240319,164400,1047557210,6000,6000,6000,6000,7093
|
|
20240319,164300,1047557210,6000,6000,6000,6000,0
|
|
20240319,164200,1047557210,6000,6000,6000,6000,0
|
|
20240319,164100,1047557210,6000,6000,6000,6000,0
|
|
20240319,164000,1047557210,6000,6000,6000,6000,0
|
|
20240319,163900,1047557210,6000,6000,6000,6000,0
|
|
20240319,163800,1047557210,6000,6000,6000,6000,0
|
|
20240319,163700,1047557210,6000,6000,6000,6000,0
|
|
20240319,163600,1047557210,6000,6000,6000,6000,0
|
|
20240319,163500,1047557210,6000,6000,6000,6000,0
|
|
20240319,163400,1047557210,6000,6000,6000,6000,0
|
|
20240319,163300,1047557210,6000,6000,6000,6000,0
|
|
20240319,163200,1047557210,6000,6000,6000,6000,0
|
|
20240319,163100,1047557210,6000,6000,6000,6000,0
|
|
20240319,163000,1047557210,6000,6000,6000,6000,0
|
|
20240319,162900,1047557210,6000,6000,6000,6000,0
|
|
20240319,162800,1047557210,6000,6000,6000,6000,0
|
|
20240319,162700,1047557210,6000,6000,6000,6000,0
|
|
20240319,162600,1047557210,6000,6000,6000,6000,0
|
|
20240319,162500,1047557210,6000,6000,6000,6000,0
|
|
20240319,162400,1047557210,6000,6000,6000,6000,0
|
|
20240319,162300,1047557210,6000,6000,6000,6000,0
|
|
20240319,162200,1047557210,6000,6000,6000,6000,0
|
|
20240319,162100,1047557210,6000,6000,6000,6000,0
|
|
20240319,162000,1047557210,6000,6000,6000,6000,0
|
|
20240319,161900,1047557210,6000,6000,6000,6000,0
|
|
20240319,161800,1047557210,6000,6000,6000,6000,0
|
|
20240319,161700,1047557210,6000,6000,6000,6000,0
|
|
20240319,161600,1047557210,6000,6000,6000,6000,0
|
|
20240319,161500,1047557210,6000,6000,6000,6000,0
|
|
20240319,161400,1047557210,6000,6000,6000,6000,7093
|
|
20240319,161300,1047557210,6000,6000,6000,6000,0
|
|
20240319,161200,1047557210,6000,6000,6000,6000,0
|
|
20240319,161100,1047557210,6000,6000,6000,6000,0
|
|
20240319,161000,1047557210,6000,6000,6000,6000,0
|
|
20240319,160900,1047557210,6000,6000,6000,6000,0
|
|
20240319,160800,1047557210,6000,6000,6000,6000,0
|
|
20240319,160700,1047557210,6000,6000,6000,6000,0
|
|
20240319,160600,1047557210,6000,6000,6000,6000,0
|
|
20240319,160500,1047557210,6000,6000,6000,6000,0
|
|
20240319,160400,1047557210,6000,6000,6000,6000,0
|
|
20240319,160300,1047557210,6000,6000,6000,6000,0
|
|
20240319,160200,1047557210,6000,6000,6000,6000,0
|
|
20240319,160100,1047557210,6000,6000,6000,6000,0
|
|
20240319,160000,1047557210,6000,6000,6000,6000,0
|
|
20240319,155900,1047557210,6000,6000,6000,6000,0
|
|
20240319,155800,1047557210,6000,6000,6000,6000,0
|
|
20240319,155700,1047557210,6000,6000,6000,6000,0
|
|
20240319,155600,1047557210,6000,6000,6000,6000,0
|
|
20240319,155500,1047557210,6000,6000,6000,6000,0
|
|
20240319,155400,1047557210,6000,6000,6000,6000,0
|
|
20240319,155300,1047557210,6000,6000,6000,6000,0
|
|
20240319,155200,1047557210,6000,6000,6000,6000,0
|
|
20240319,155100,1047557210,6000,6000,6000,6000,0
|
|
20240319,155000,1047557210,6000,6000,6000,6000,0
|
|
20240319,154900,1047557210,6000,6000,6000,6000,0
|
|
20240319,154800,1047557210,6000,6000,6000,6000,0
|
|
20240319,154700,1047557210,6000,6000,6000,6000,0
|
|
20240319,154600,1047557210,6000,6000,6000,6000,0
|
|
20240319,154500,1047557210,6000,6000,6000,6000,0
|
|
20240319,154400,1047557210,6000,6000,6000,6000,7093
|
|
20240319,154300,1047557210,6000,6000,6000,6000,0
|
|
20240319,154200,1047557210,6000,6000,6000,6000,0
|
|
20240319,154100,1047557210,6000,6000,6000,6000,0
|
|
20240319,154000,1047557210,6000,6000,6000,6000,0
|
|
20240319,153900,1047557210,6000,6000,6000,6000,0
|
|
20240319,153800,1047557210,6000,6000,6000,6000,0
|
|
20240319,153700,1047557210,6000,6000,6000,6000,0
|
|
20240319,153600,1047557210,6000,6000,6000,6000,0
|
|
20240319,153500,1047557210,6000,6000,6000,6000,0
|
|
20240319,153400,1047557210,6000,6000,6000,6000,0
|
|
20240319,153300,1047557210,6000,6000,6000,6000,0
|
|
20240319,153200,1047557210,6000,6000,6000,6000,0
|
|
20240319,153100,1047557210,6000,6000,6000,6000,0
|
|
20240319,153000,1047557210,6000,6000,6000,6000,7093
|
|
20240319,152900,1004999210,5940,5940,5940,5940,0
|
|
20240319,152800,1004999210,5940,5940,5940,5940,0
|
|
20240319,152700,1004999210,5940,5940,5940,5940,0
|
|
20240319,152600,1004999210,5940,5940,5940,5940,0
|
|
20240319,152500,1004999210,5940,5940,5940,5940,0
|
|
20240319,152400,1004999210,5940,5940,5940,5940,0
|
|
20240319,152300,1004999210,5940,5940,5940,5940,0
|
|
20240319,152200,1004999210,5940,5940,5940,5940,0
|
|
20240319,152100,1004999210,5940,5940,5940,5940,0
|
|
20240319,152000,1004999210,5940,5940,5940,5940,0
|
|
20240319,151900,1004999210,5940,5940,5940,5940,148
|
|
20240319,151800,1004120090,5940,5950,5950,5940,35
|
|
20240319,151700,1003911870,5950,5940,5950,5940,78
|
|
20240319,151600,1003448480,5940,5950,5950,5940,73
|
|
20240319,151500,1003014830,5940,5950,5950,5940,81
|
|
20240319,151400,1002533680,5950,5950,5950,5940,352
|
|
20240319,151300,1000442420,5950,5950,5950,5940,226
|
|
20240319,151200,999098230,5950,5950,5950,5950,2
|
|
20240319,151100,999086330,5940,5950,5950,5940,8
|
|
20240319,151000,999038780,5950,5930,5950,5930,195
|
|
20240319,150900,997881730,5940,5930,5950,5930,19
|
|
20240319,150800,997768860,5940,5940,5940,5940,3
|
|
20240319,150700,997751040,5950,5950,5950,5950,2874
|
|
20240319,150600,980650740,5950,5940,5950,5940,33
|
|
20240319,150500,980454450,5950,5940,5950,5940,7
|
|
20240319,150400,980412830,5950,5950,5950,5950,0
|
|
20240319,150300,980412830,5950,5950,5950,5950,31
|
|
20240319,150200,980228380,5950,5950,5950,5950,0
|
|
20240319,150100,980228380,5950,5950,5950,5950,4
|
|
20240319,150000,980204580,5930,5940,5950,5930,23
|
|
20240319,145900,980068110,5930,5950,5950,5930,98
|
|
20240319,145800,979485030,5950,5930,5950,5930,3988
|
|
20240319,145700,955827870,5930,5920,5930,5920,79
|
|
20240319,145600,955360120,5930,5920,5930,5920,53
|
|
20240319,145500,955046330,5920,5930,5930,5920,276
|
|
20240319,145400,953412150,5930,5930,5930,5920,8
|
|
20240319,145300,953364730,5930,5940,5940,5930,3737
|
|
20240319,145200,931204290,5940,5940,5940,5940,4
|
|
20240319,145100,931180530,5940,5940,5940,5940,25
|
|
20240319,145000,931032030,5940,5940,5940,5940,701
|
|
20240319,144900,926868090,5940,5940,5940,5940,392
|
|
20240319,144800,924539610,5940,5940,5940,5940,534
|
|
20240319,144700,921367650,5940,5930,5940,5930,3677
|
|
20240319,144600,899563020,5940,5940,5940,5940,0
|
|
20240319,144500,899563020,5940,5940,5940,5940,7
|
|
20240319,144400,899521440,5940,5940,5940,5940,935
|
|
20240319,144300,893967540,5930,5950,5950,5930,6
|
|
20240319,144200,893931900,5930,5950,5950,5930,3036
|
|
20240319,144100,875927700,5950,5950,5950,5950,9
|
|
20240319,144000,875874150,5950,5950,5950,5950,25
|
|
20240319,143900,875725400,5950,5950,5950,5950,4
|
|
20240319,143800,875701600,5950,5950,5950,5950,2
|
|
20240319,143700,875689700,5940,5970,5970,5940,2232
|
|
20240319,143600,862416490,5960,5960,5960,5960,0
|
|
20240319,143500,862416490,5960,5980,5990,5960,193
|
|
20240319,143400,861262720,5970,5970,5970,5970,925
|
|
20240319,143300,855740470,5970,5970,5970,5960,163
|
|
20240319,143200,854767860,5970,5970,5970,5970,3
|
|
20240319,143100,854749950,5970,5970,5970,5970,0
|
|
20240319,143000,854749950,5970,5970,5970,5970,3
|
|
20240319,142900,854732040,5970,5960,5980,5960,221
|
|
20240319,142800,853414280,5960,5960,5960,5960,90
|
|
20240319,142700,852877880,5960,5960,5960,5960,90
|
|
20240319,142600,852341480,5980,5980,5980,5980,6
|
|
20240319,142500,852305600,5980,5990,5990,5960,131
|
|
20240319,142400,851524060,5990,5990,5990,5990,0
|
|
20240319,142300,851524060,5990,5990,5990,5990,2
|
|
20240319,142200,851512080,5990,5990,5990,5990,3
|
|
20240319,142100,851494110,5990,5990,5990,5990,28
|
|
20240319,142000,851326390,5990,5980,5990,5980,4
|
|
20240319,141900,851302460,5990,5990,5990,5990,3
|
|
20240319,141800,851284490,5970,5970,5970,5960,141
|
|
20240319,141700,850442750,5990,5990,5990,5980,16
|
|
20240319,141600,850347010,5990,5990,5990,5990,2
|
|
20240319,141500,850335030,5990,5990,5990,5990,2
|
|
20240319,141400,850323050,5990,5990,5990,5990,25
|
|
20240319,141300,850173300,5990,5980,5990,5980,162
|
|
20240319,141200,849202950,6000,5950,6010,5950,8484
|
|
20240319,141100,798368110,5940,5940,5940,5940,0
|
|
20240319,141000,798368110,5940,5930,5940,5930,3638
|
|
20240319,140900,776759850,5900,5930,5930,5900,52
|
|
20240319,140800,776452870,5920,5920,5920,5920,0
|
|
20240319,140700,776452870,5920,5930,5930,5920,30
|
|
20240319,140600,776275240,5910,5910,5910,5910,41
|
|
20240319,140500,776032930,5930,5930,5930,5930,5
|
|
20240319,140400,776003280,5930,5930,5930,5930,3
|
|
20240319,140300,775985490,5930,5930,5930,5930,25
|
|
20240319,140200,775837240,5930,5930,5930,5930,0
|
|
20240319,140100,775837240,5930,5930,5930,5930,2
|
|
20240319,140000,775825380,5930,5930,5930,5930,7
|
|
20240319,135900,775783870,5920,5930,5930,5920,178
|
|
20240319,135800,774729860,5930,5920,5930,5920,4
|
|
20240319,135700,774706160,5940,5920,5940,5900,102
|
|
20240319,135600,774103880,5940,5940,5940,5940,468
|
|
20240319,135500,771323960,5940,5940,5940,5940,25
|
|
20240319,135400,771175460,5940,5930,5940,5920,54
|
|
20240319,135300,770855660,5930,5930,5930,5930,36
|
|
20240319,135200,770642180,5940,5940,5940,5930,39
|
|
20240319,135100,770410560,5940,5940,5940,5930,46
|
|
20240319,135000,770137480,5940,5930,5940,5930,60
|
|
20240319,134900,769781180,5940,5940,5940,5930,159
|
|
20240319,134800,768836780,5940,5930,5940,5930,32
|
|
20240319,134700,768647000,5930,5930,5930,5930,4
|
|
20240319,134600,768623280,5930,5930,5930,5930,2
|
|
20240319,134500,768611420,5930,5930,5930,5930,3
|
|
20240319,134400,768593630,5930,5930,5930,5930,29
|
|
20240319,134300,768421660,5920,5920,5920,5920,26
|
|
20240319,134200,768267740,5910,5930,5930,5910,53
|
|
20240319,134100,767954200,5930,5930,5930,5930,0
|
|
20240319,134000,767954200,5930,5930,5930,5930,28
|
|
20240319,133900,767788160,5930,5930,5930,5930,104
|
|
20240319,133800,767171440,5930,5900,5930,5900,3
|
|
20240319,133700,767153680,5900,5920,5920,5900,1582
|
|
20240319,133600,757803500,5930,5930,5930,5930,15
|
|
20240319,133500,757714550,5930,5920,5930,5920,50
|
|
20240319,133400,757418450,5920,5920,5920,5920,0
|
|
20240319,133300,757418450,5920,5920,5920,5920,25
|
|
20240319,133200,757270450,5920,5920,5920,5920,12
|
|
20240319,133100,757199410,5900,5920,5920,5900,5002
|
|
20240319,133000,727677960,5940,5940,5940,5940,0
|
|
20240319,132900,727677960,5940,5910,5940,5910,65
|
|
20240319,132800,727293000,5940,5940,5940,5940,7
|
|
20240319,132700,727251420,5940,5940,5940,5940,0
|
|
20240319,132600,727251420,5940,5920,5940,5900,1006
|
|
20240319,132500,721310010,5920,5920,5920,5920,8
|
|
20240319,132400,721262650,5930,5930,5930,5930,11
|
|
20240319,132300,721197420,5940,5940,5940,5940,3
|
|
20240319,132200,721179600,5940,5940,5940,5930,283
|
|
20240319,132100,719498590,5940,5930,5940,5920,17
|
|
20240319,132000,719397760,5940,5940,5940,5940,7
|
|
20240319,131900,719356180,5940,5940,5940,5940,0
|
|
20240319,131800,719356180,5940,5930,5940,5930,1003
|
|
20240319,131700,713408140,5930,5940,5940,5930,291
|
|
20240319,131600,711682460,5940,5940,5940,5940,13
|
|
20240319,131500,711605240,5940,5940,5940,5940,0
|
|
20240319,131400,711605240,5940,5940,5940,5940,25
|
|
20240319,131300,711456740,5940,5940,5940,5940,6
|
|
20240319,131200,711421100,5940,5940,5940,5940,5
|
|
20240319,131100,711391400,5940,5940,5940,5940,27
|
|
20240319,131000,711231020,5940,5940,5940,5940,3
|
|
20240319,130900,711213200,5920,5920,5920,5920,87
|
|
20240319,130800,710698160,5940,5940,5940,5940,2
|
|
20240319,130700,710686280,5920,5920,5920,5920,45
|
|
20240319,130600,710419880,5910,5910,5910,5910,1000
|
|
20240319,130500,704509880,5910,5920,5920,5910,725
|
|
20240319,130400,700218580,5940,5940,5940,5940,7
|
|
20240319,130300,700177000,5930,5940,5940,5930,2970
|
|
20240319,130200,682564880,5930,5930,5930,5930,300
|
|
20240319,130100,680785880,5940,5940,5940,5940,536
|
|
20240319,130000,677602040,5940,5940,5940,5940,618
|
|
20240319,125900,673931120,5950,5950,5950,5950,28
|
|
20240319,125800,673764520,5950,5950,5950,5950,4
|
|
20240319,125700,673740720,5940,5950,5950,5940,1500
|
|
20240319,125600,664820720,5950,5950,5950,5950,30
|
|
20240319,125500,664642220,5950,5950,5950,5950,6
|
|
20240319,125400,664606520,5950,5950,5950,5950,0
|
|
20240319,125300,664606520,5950,5950,5950,5950,50
|
|
20240319,125200,664309020,5950,5950,5950,5950,34
|
|
20240319,125100,664106720,5950,5950,5950,5950,0
|
|
20240319,125000,664106720,5950,5950,5950,5950,0
|
|
20240319,124900,664106720,5950,5950,5950,5950,0
|
|
20240319,124800,664106720,5950,5950,5950,5950,33
|
|
20240319,124700,663910370,5940,5940,5940,5940,1197
|
|
20240319,124600,656800190,5960,5960,5960,5960,0
|
|
20240319,124500,656800190,5960,5940,5960,5940,7
|
|
20240319,124400,656758550,5960,5960,5960,5960,28
|
|
20240319,124300,656591670,5960,5950,5960,5950,16
|
|
20240319,124200,656496430,5960,5960,5960,5960,3
|
|
20240319,124100,656478550,5970,5970,5970,5970,28
|
|
20240319,124000,656311390,5970,5970,5970,5970,0
|
|
20240319,123900,656311390,5970,5940,5970,5940,181
|
|
20240319,123800,655236070,5960,5960,5960,5960,0
|
|
20240319,123700,655236070,5960,5960,5960,5960,3027
|
|
20240319,123600,637195150,5960,5960,5960,5960,3
|
|
20240319,123500,637177270,5960,5960,5960,5960,3
|
|
20240319,123400,637159390,5960,5960,5960,5960,0
|
|
20240319,123300,637159390,5960,5960,5960,5960,41
|
|
20240319,123200,636915030,5960,5960,5960,5960,0
|
|
20240319,123100,636915030,5960,5960,5960,5960,5
|
|
20240319,123000,636885230,5960,5950,5960,5930,42
|
|
20240319,122900,636635940,5950,5950,5950,5950,25
|
|
20240319,122800,636487190,5950,5950,5950,5950,0
|
|
20240319,122700,636487190,5950,5960,5960,5940,881
|
|
20240319,122600,631253160,5960,5960,5960,5960,33
|
|
20240319,122500,631056480,5960,5960,5960,5960,5
|
|
20240319,122400,631026680,5960,5960,5960,5960,0
|
|
20240319,122300,631026680,5960,5960,5960,5960,7
|
|
20240319,122200,630984960,5950,5950,5950,5950,28
|
|
20240319,122100,630818360,5950,5940,5950,5940,508
|
|
20240319,122000,627796310,5940,5940,5940,5940,3
|
|
20240319,121900,627778490,5940,5940,5940,5940,15
|
|
20240319,121800,627689390,5940,5930,5940,5930,118
|
|
20240319,121700,626989170,5940,5940,5940,5940,15
|
|
20240319,121600,626900070,5940,5940,5940,5940,4
|
|
20240319,121500,626876310,5950,5950,5950,5940,225
|
|
20240319,121400,625539360,5950,5960,5960,5950,7
|
|
20240319,121300,625497660,5960,5960,5960,5960,0
|
|
20240319,121200,625497660,5960,5960,5960,5960,2
|
|
20240319,121100,625485740,5970,5960,5970,5960,32
|
|
20240319,121000,625294710,5950,5950,5950,5950,0
|
|
20240319,120900,625294710,5950,5960,5960,5950,1107
|
|
20240319,120800,618707950,5980,5980,5980,5980,5
|
|
20240319,120700,618678050,5980,5970,5980,5970,29
|
|
20240319,120600,618504640,5980,5980,5980,5980,0
|
|
20240319,120500,618504640,5980,5980,5980,5980,4
|
|
20240319,120400,618480720,5980,5970,5980,5970,3
|
|
20240319,120300,618462800,5970,5970,5970,5970,31
|
|
20240319,120200,618277730,5980,5980,5980,5980,0
|
|
20240319,120100,618277730,5980,5980,5980,5980,3
|
|
20240319,120000,618259790,5980,5980,5980,5980,28
|
|
20240319,115900,618092350,5980,5980,5980,5980,4
|
|
20240319,115800,618068430,5990,5970,5990,5970,202
|
|
20240319,115700,616862450,5970,5990,5990,5970,6
|
|
20240319,115600,616826550,5990,5980,5990,5980,29
|
|
20240319,115500,616653110,5970,5980,5990,5970,1027
|
|
20240319,115400,610521670,5990,5990,5990,5990,2
|
|
20240319,115300,610509690,5990,5990,5990,5990,3
|
|
20240319,115200,610491720,5990,5980,5990,5980,29
|
|
20240319,115100,610318020,6000,6000,6000,6000,5
|
|
20240319,115000,610288020,6000,6000,6000,6000,4
|
|
20240319,114900,610264020,6000,6000,6000,6000,2
|
|
20240319,114800,610252020,5980,5990,5990,5980,40
|
|
20240319,114700,610012800,5990,5990,5990,5990,2
|
|
20240319,114600,610000820,5990,5990,5990,5990,7
|
|
20240319,114500,609958890,5980,5990,5990,5980,26
|
|
20240319,114400,609803160,5990,5990,5990,5990,0
|
|
20240319,114300,609803160,5990,6000,6000,5950,3131
|
|
20240319,114200,591162720,6000,5990,6000,5990,28
|
|
20240319,114100,590994970,6000,6010,6010,5970,102
|
|
20240319,114000,590385960,5960,6010,6010,5960,2503
|
|
20240319,113900,575393990,6010,6010,6010,6010,6
|
|
20240319,113800,575357930,6000,6010,6010,6000,27
|
|
20240319,113700,575195680,6000,6000,6000,6000,2
|
|
20240319,113600,575183680,6010,6010,6010,5990,5
|
|
20240319,113500,575153660,5990,6000,6000,5990,64
|
|
20240319,113400,574769820,6000,6000,6000,5990,14
|
|
20240319,113300,574685940,6010,6010,6010,6010,28
|
|
20240319,113200,574517660,6010,6010,6010,6010,0
|
|
20240319,113100,574517660,6010,6010,6010,6010,5
|
|
20240319,113000,574487610,5990,6000,6010,5990,37
|
|
20240319,112900,574265660,6000,6000,6000,6000,0
|
|
20240319,112800,574265660,6000,6010,6010,5990,14
|
|
20240319,112700,574181730,6010,6000,6010,6000,2002
|
|
20240319,112600,562169710,6000,6000,6000,5990,30
|
|
20240319,112500,561989720,5990,5990,5990,5990,500
|
|
20240319,112400,558994720,5990,5990,5990,5990,5
|
|
20240319,112300,558964770,5990,5990,5990,5990,2
|
|
20240319,112200,558952790,5990,5990,5990,5990,28
|
|
20240319,112100,558785070,5990,5990,5990,5990,3
|
|
20240319,112000,558767100,5990,5990,5990,5990,3
|
|
20240319,111900,558749130,5990,5990,5990,5990,26
|
|
20240319,111800,558593390,5990,5990,5990,5990,6
|
|
20240319,111700,558557450,5990,5990,5990,5990,5
|
|
20240319,111600,558527500,5990,5990,5990,5990,12
|
|
20240319,111500,558455620,5990,5990,5990,5990,30
|
|
20240319,111400,558275920,5990,5990,5990,5990,3
|
|
20240319,111300,558257950,5990,5990,5990,5990,5
|
|
20240319,111200,558228000,5980,5980,5980,5980,53
|
|
20240319,111100,557911060,5990,5990,5990,5990,30
|
|
20240319,111000,557731360,5990,5990,5990,5990,9
|
|
20240319,110900,557677450,5990,5990,5990,5990,0
|
|
20240319,110800,557677450,5990,5990,5990,5990,5
|
|
20240319,110700,557647500,5970,5990,5990,5970,1948
|
|
20240319,110600,546015940,5990,5990,5990,5980,1308
|
|
20240319,110500,538190370,6000,6000,6000,6000,3
|
|
20240319,110400,538172370,6000,6000,6000,6000,25
|
|
20240319,110300,538022370,5990,5990,5990,5990,135
|
|
20240319,110200,537213720,6000,6000,6000,6000,12
|
|
20240319,110100,537141720,6010,6010,6010,6010,0
|
|
20240319,110000,537141720,6010,6010,6010,6010,30
|
|
20240319,105900,536961420,6010,6000,6010,6000,5
|
|
20240319,105800,536931400,6000,6010,6010,6000,1022
|
|
20240319,105700,530799380,6010,6010,6010,6010,292
|
|
20240319,105600,529044460,6010,6010,6010,6010,29
|
|
20240319,105500,528870170,6010,6010,6010,6010,3
|
|
20240319,105400,528852140,6010,6010,6010,6010,4
|
|
20240319,105300,528828100,6020,6020,6020,6010,31
|
|
20240319,105200,528641730,5990,5990,5990,5990,15
|
|
20240319,105100,528551880,6030,6030,6030,6030,5
|
|
20240319,105000,528521730,6030,6030,6030,6030,4
|
|
20240319,104900,528497610,6030,6030,6030,6030,31
|
|
20240319,104800,528310680,6030,6030,6030,6030,3
|
|
20240319,104700,528292590,6030,6030,6030,6030,3
|
|
20240319,104600,528274500,6030,6030,6030,6030,6
|
|
20240319,104500,528238320,6000,6030,6030,6000,395
|
|
20240319,104400,525867570,6030,6030,6030,6030,3
|
|
20240319,104300,525849480,6030,6000,6030,6000,4
|
|
20240319,104200,525825390,6030,6030,6030,6030,3
|
|
20240319,104100,525807300,6030,6030,6030,6030,25
|
|
20240319,104000,525656550,6030,6030,6030,6030,6
|
|
20240319,103900,525620370,6000,6030,6030,6000,6
|
|
20240319,103800,525584280,5990,6030,6030,5990,229
|
|
20240319,103700,524212200,5990,6030,6030,5990,1689
|
|
20240319,103600,514083080,6040,6040,6040,6040,0
|
|
20240319,103500,514083080,6040,6040,6040,6040,0
|
|
20240319,103400,514083080,6040,6030,6040,6000,15050
|
|
20240319,103300,423732290,6020,6020,6020,6020,334
|
|
20240319,103200,421721610,6040,6040,6040,6040,0
|
|
20240319,103100,421721610,6040,6040,6040,6040,3
|
|
20240319,103000,421703490,6040,6040,6040,6030,33
|
|
20240319,102900,421504220,6040,6040,6040,6040,0
|
|
20240319,102800,421504220,6040,6040,6040,6040,2
|
|
20240319,102700,421492140,6030,6040,6040,6030,2520
|
|
20240319,102600,406296410,6040,6040,6050,6040,180
|
|
20240319,102500,405209190,6050,6040,6050,6040,79
|
|
20240319,102400,404732020,6050,6040,6050,6040,872
|
|
20240319,102300,399465110,6050,6050,6050,6050,79
|
|
20240319,102200,398987160,6050,6050,6050,6050,295
|
|
20240319,102100,397202410,6050,6040,6050,6040,1006
|
|
20240319,102000,391126110,6050,6050,6050,6050,0
|
|
20240319,101900,391126110,6050,6050,6050,6050,44
|
|
20240319,101800,390859910,6050,6050,6050,6040,532
|
|
20240319,101700,387646580,6050,6050,6050,6050,0
|
|
20240319,101600,387646580,6050,6050,6050,6050,0
|
|
20240319,101500,387646580,6050,6050,6050,6050,30
|
|
20240319,101400,387465080,6050,6050,6050,6050,0
|
|
20240319,101300,387465080,6050,6040,6050,6040,155
|
|
20240319,101200,386528830,6060,6060,6070,6060,3003
|
|
20240319,101100,368330620,6060,6050,6060,6050,28
|
|
20240319,101000,368161040,6060,6040,6060,6040,23
|
|
20240319,100900,368022040,6060,6060,6060,6060,9
|
|
20240319,100800,367967500,6030,6050,6060,6030,39
|
|
20240319,100700,367731710,6050,6050,6050,6050,353
|
|
20240319,100600,365596060,6050,6040,6050,6040,27
|
|
20240319,100500,365432950,6050,6040,6050,6040,52
|
|
20240319,100400,365118720,6040,6040,6040,6040,2
|
|
20240319,100300,365106640,6020,6040,6040,6020,132
|
|
20240319,100200,364311480,6050,6050,6050,6050,0
|
|
20240319,100100,364311480,6050,6050,6050,6040,31
|
|
20240319,100000,364123960,6030,6030,6030,6030,422
|
|
20240319,095900,361579300,6030,6030,6030,6030,7
|
|
20240319,095800,361537090,6030,6050,6050,6030,525
|
|
20240319,095700,358371280,6050,6040,6050,6040,11
|
|
20240319,095600,358304740,6050,6040,6050,6040,110
|
|
20240319,095500,357640030,6040,6040,6050,6040,503
|
|
20240319,095400,354601890,6040,6040,6040,6040,0
|
|
20240319,095300,354601890,6040,6040,6040,6040,34
|
|
20240319,095200,354396530,6040,6040,6040,6040,0
|
|
20240319,095100,354396530,6040,6020,6040,6020,227
|
|
20240319,095000,353028250,6020,6050,6050,6020,501
|
|
20240319,094900,350009740,6060,6050,6060,6050,28
|
|
20240319,094800,349840090,6030,6030,6030,6030,90
|
|
20240319,094700,349297390,6060,6060,6060,6030,4105
|
|
20240319,094600,324539230,6050,6060,6070,6050,27
|
|
20240319,094500,324375760,6070,6030,6070,6030,41
|
|
20240319,094400,324127100,6030,6040,6040,6030,5
|
|
20240319,094300,324096920,6040,6060,6060,6040,649
|
|
20240319,094200,320176900,6050,6070,6070,6050,196
|
|
20240319,094100,318991000,6070,6060,6070,6060,199
|
|
20240319,094000,317783560,6060,6070,6070,6060,173
|
|
20240319,093900,316733520,6070,6050,6080,6050,209
|
|
20240319,093800,315468860,6050,6060,6080,6050,1924
|
|
20240319,093700,303809190,6060,6090,6090,6050,607
|
|
20240319,093600,300123150,6090,6070,6090,6070,1611
|
|
20240319,093500,290314410,6080,6070,6080,6070,1194
|
|
20240319,093400,283055950,6070,6070,6070,6070,763
|
|
20240319,093300,278424540,6080,6080,6080,6080,8
|
|
20240319,093200,278375900,6080,6070,6080,6060,1041
|
|
20240319,093100,272049340,6080,6070,6080,6060,58
|
|
20240319,093000,271697100,6060,6060,6060,6050,57
|
|
20240319,092900,271351720,6050,6050,6080,6040,8788
|
|
20240319,092800,218086400,6050,6030,6050,6030,116
|
|
20240319,092700,217386880,6030,6060,6070,6030,1264
|
|
20240319,092600,209727670,6050,6040,6050,6010,3683
|
|
20240319,092500,187472720,6040,6030,6040,6030,997
|
|
20240319,092400,181451440,6010,6030,6040,6010,5267
|
|
20240319,092300,149652350,6030,6030,6030,6000,1775
|
|
20240319,092200,138979100,6030,6020,6030,6000,410
|
|
20240319,092100,136514010,6010,6000,6010,6000,1220
|
|
20240319,092000,129187510,6010,6010,6010,6010,0
|
|
20240319,091900,129187510,6010,5920,6010,5910,11971
|
|
20240319,091800,57516950,5910,5920,5920,5910,206
|
|
20240319,091700,56298490,5920,5930,5930,5920,7
|
|
20240319,091600,56256990,5930,5920,5930,5920,332
|
|
20240319,091500,54291540,5920,5920,5920,5920,25
|
|
20240319,091400,54143540,5920,5920,5920,5920,173
|
|
20240319,091300,53119380,5910,5920,5920,5910,1988
|
|
20240319,091200,41370090,5930,5930,5930,5930,129
|
|
20240319,091100,40605120,5920,5920,5920,5920,1
|
|
20240319,091000,40599200,5950,5950,5950,5950,0
|
|
20240319,090900,40599200,5950,5930,5950,5930,8
|
|
20240319,090800,40551720,5910,5910,5910,5910,4100
|
|
20240319,090700,16320720,5910,5910,5920,5910,201
|
|
20240319,090600,15131810,5910,5970,5970,5910,133
|
|
20240319,090500,14343910,5970,5970,5970,5970,1
|
|
20240319,090400,14337940,5910,5980,6000,5910,1777
|
|
20240319,090300,3802430,5950,5980,5980,5950,17
|
|
20240319,090200,3701180,5950,5950,5950,5950,0
|
|
20240319,090100,3701180,5950,5950,5950,5950,1
|
|
20240319,090000,3695230,5960,5990,5990,5960,617
|