590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,184700,5408943500,14980,14980,14980,14980,13436
|
|
20240325,184600,5408943500,14980,14980,14980,14980,0
|
|
20240325,184500,5408943500,14980,14980,14980,14980,0
|
|
20240325,184400,5408943500,14980,14980,14980,14980,0
|
|
20240325,184300,5408943500,14980,14980,14980,14980,0
|
|
20240325,184200,5408943500,14980,14980,14980,14980,0
|
|
20240325,184100,5408943500,14980,14980,14980,14980,0
|
|
20240325,184000,5408943500,14980,14980,14980,14980,0
|
|
20240325,183900,5408943500,14980,14980,14980,14980,0
|
|
20240325,183800,5408943500,14980,14980,14980,14980,0
|
|
20240325,183700,5408943500,14980,14980,14980,14980,0
|
|
20240325,183600,5408943500,14980,14980,14980,14980,0
|
|
20240325,183500,5408943500,14980,14980,14980,14980,0
|
|
20240325,183400,5408943500,14980,14980,14980,14980,0
|
|
20240325,183300,5408943500,14980,14980,14980,14980,0
|
|
20240325,183200,5408943500,14980,14980,14980,14980,0
|
|
20240325,183100,5408943500,14980,14980,14980,14980,0
|
|
20240325,183000,5408943500,14980,14980,14980,14980,0
|
|
20240325,182900,5408943500,14980,14980,14980,14980,0
|
|
20240325,182800,5408943500,14980,14980,14980,14980,0
|
|
20240325,182700,5408943500,14980,14980,14980,14980,0
|
|
20240325,182600,5408943500,14980,14980,14980,14980,0
|
|
20240325,182500,5408943500,14980,14980,14980,14980,0
|
|
20240325,182400,5408943500,14980,14980,14980,14980,0
|
|
20240325,182300,5408943500,14980,14980,14980,14980,0
|
|
20240325,182200,5408943500,14980,14980,14980,14980,0
|
|
20240325,182100,5408943500,14980,14980,14980,14980,0
|
|
20240325,182000,5408943500,14980,14980,14980,14980,0
|
|
20240325,181900,5408943500,14980,14980,14980,14980,0
|
|
20240325,181800,5408943500,14980,14980,14980,14980,0
|
|
20240325,181700,5408943500,14980,14980,14980,14980,13436
|
|
20240325,181600,5408943500,14980,14980,14980,14980,0
|
|
20240325,181500,5408943500,14980,14980,14980,14980,0
|
|
20240325,181400,5408943500,14980,14980,14980,14980,0
|
|
20240325,181300,5408943500,14980,14980,14980,14980,0
|
|
20240325,181200,5408943500,14980,14980,14980,14980,0
|
|
20240325,181100,5408943500,14980,14980,14980,14980,0
|
|
20240325,181000,5408943500,14980,14980,14980,14980,0
|
|
20240325,180900,5408943500,14980,14980,14980,14980,0
|
|
20240325,180800,5408943500,14980,14980,14980,14980,0
|
|
20240325,180700,5408943500,14980,14980,14980,14980,0
|
|
20240325,180600,5408943500,14980,14980,14980,14980,0
|
|
20240325,180500,5408943500,14980,14980,14980,14980,0
|
|
20240325,180400,5408943500,14980,14980,14980,14980,0
|
|
20240325,180300,5408943500,14980,14980,14980,14980,0
|
|
20240325,180200,5408943500,14980,14980,14980,14980,0
|
|
20240325,180100,5408943500,14980,14980,14980,14980,0
|
|
20240325,180000,5408943500,14980,14980,14980,14980,0
|
|
20240325,175900,5408943500,14980,14980,14980,14980,0
|
|
20240325,175800,5408943500,14980,14980,14980,14980,0
|
|
20240325,175700,5408943500,14980,14980,14980,14980,0
|
|
20240325,175600,5408943500,14980,14980,14980,14980,0
|
|
20240325,175500,5408943500,14980,14980,14980,14980,0
|
|
20240325,175400,5408943500,14980,14980,14980,14980,0
|
|
20240325,175300,5408943500,14980,14980,14980,14980,0
|
|
20240325,175200,5408943500,14980,14980,14980,14980,0
|
|
20240325,175100,5408943500,14980,14980,14980,14980,0
|
|
20240325,175000,5408943500,14980,14980,14980,14980,0
|
|
20240325,174900,5408943500,14980,14980,14980,14980,0
|
|
20240325,174800,5408943500,14980,14980,14980,14980,0
|
|
20240325,174700,5408943500,14980,14980,14980,14980,13436
|
|
20240325,174600,5408943500,14980,14980,14980,14980,0
|
|
20240325,174500,5408943500,14980,14980,14980,14980,0
|
|
20240325,174400,5408943500,14980,14980,14980,14980,0
|
|
20240325,174300,5408943500,14980,14980,14980,14980,0
|
|
20240325,174200,5408943500,14980,14980,14980,14980,0
|
|
20240325,174100,5408943500,14980,14980,14980,14980,0
|
|
20240325,174000,5408943500,14980,14980,14980,14980,0
|
|
20240325,173900,5408943500,14980,14980,14980,14980,0
|
|
20240325,173800,5408943500,14980,14980,14980,14980,0
|
|
20240325,173700,5408943500,14980,14980,14980,14980,0
|
|
20240325,173600,5408943500,14980,14980,14980,14980,0
|
|
20240325,173500,5408943500,14980,14980,14980,14980,0
|
|
20240325,173400,5408943500,14980,14980,14980,14980,0
|
|
20240325,173300,5408943500,14980,14980,14980,14980,0
|
|
20240325,173200,5408943500,14980,14980,14980,14980,0
|
|
20240325,173100,5408943500,14980,14980,14980,14980,0
|
|
20240325,173000,5408943500,14980,14980,14980,14980,0
|
|
20240325,172900,5408943500,14980,14980,14980,14980,0
|
|
20240325,172800,5408943500,14980,14980,14980,14980,0
|
|
20240325,172700,5408943500,14980,14980,14980,14980,0
|
|
20240325,172600,5408943500,14980,14980,14980,14980,0
|
|
20240325,172500,5408943500,14980,14980,14980,14980,0
|
|
20240325,172400,5408943500,14980,14980,14980,14980,0
|
|
20240325,172300,5408943500,14980,14980,14980,14980,0
|
|
20240325,172200,5408943500,14980,14980,14980,14980,0
|
|
20240325,172100,5408943500,14980,14980,14980,14980,0
|
|
20240325,172000,5408943500,14980,14980,14980,14980,0
|
|
20240325,171900,5408943500,14980,14980,14980,14980,0
|
|
20240325,171800,5408943500,14980,14980,14980,14980,0
|
|
20240325,171700,5408943500,14980,14980,14980,14980,13436
|
|
20240325,171600,5408943500,14980,14980,14980,14980,0
|
|
20240325,171500,5408943500,14980,14980,14980,14980,0
|
|
20240325,171400,5408943500,14980,14980,14980,14980,0
|
|
20240325,171300,5408943500,14980,14980,14980,14980,0
|
|
20240325,171200,5408943500,14980,14980,14980,14980,0
|
|
20240325,171100,5408943500,14980,14980,14980,14980,0
|
|
20240325,171000,5408943500,14980,14980,14980,14980,0
|
|
20240325,170900,5408943500,14980,14980,14980,14980,0
|
|
20240325,170800,5408943500,14980,14980,14980,14980,0
|
|
20240325,170700,5408943500,14980,14980,14980,14980,0
|
|
20240325,170600,5408943500,14980,14980,14980,14980,0
|
|
20240325,170500,5408943500,14980,14980,14980,14980,0
|
|
20240325,170400,5408943500,14980,14980,14980,14980,0
|
|
20240325,170300,5408943500,14980,14980,14980,14980,0
|
|
20240325,170200,5408943500,14980,14980,14980,14980,0
|
|
20240325,170100,5408943500,14980,14980,14980,14980,0
|
|
20240325,170000,5408943500,14980,14980,14980,14980,0
|
|
20240325,165900,5408943500,14980,14980,14980,14980,0
|
|
20240325,165800,5408943500,14980,14980,14980,14980,0
|
|
20240325,165700,5408943500,14980,14980,14980,14980,0
|
|
20240325,165600,5408943500,14980,14980,14980,14980,0
|
|
20240325,165500,5408943500,14980,14980,14980,14980,0
|
|
20240325,165400,5408943500,14980,14980,14980,14980,0
|
|
20240325,165300,5408943500,14980,14980,14980,14980,0
|
|
20240325,165200,5408943500,14980,14980,14980,14980,0
|
|
20240325,165100,5408943500,14980,14980,14980,14980,0
|
|
20240325,165000,5408943500,14980,14980,14980,14980,0
|
|
20240325,164900,5408943500,14980,14980,14980,14980,0
|
|
20240325,164800,5408943500,14980,14980,14980,14980,0
|
|
20240325,164700,5408943500,14980,14980,14980,14980,13436
|
|
20240325,164600,5408943500,14980,14980,14980,14980,0
|
|
20240325,164500,5408943500,14980,14980,14980,14980,0
|
|
20240325,164400,5408943500,14980,14980,14980,14980,0
|
|
20240325,164300,5408943500,14980,14980,14980,14980,0
|
|
20240325,164200,5408943500,14980,14980,14980,14980,0
|
|
20240325,164100,5408943500,14980,14980,14980,14980,0
|
|
20240325,164000,5408943500,14980,14980,14980,14980,0
|
|
20240325,163900,5408943500,14980,14980,14980,14980,0
|
|
20240325,163800,5408943500,14980,14980,14980,14980,0
|
|
20240325,163700,5408943500,14980,14980,14980,14980,0
|
|
20240325,163600,5408943500,14980,14980,14980,14980,0
|
|
20240325,163500,5408943500,14980,14980,14980,14980,0
|
|
20240325,163400,5408943500,14980,14980,14980,14980,0
|
|
20240325,163300,5408943500,14980,14980,14980,14980,0
|
|
20240325,163200,5408943500,14980,14980,14980,14980,0
|
|
20240325,163100,5408943500,14980,14980,14980,14980,0
|
|
20240325,163000,5408943500,14980,14980,14980,14980,0
|
|
20240325,162900,5408943500,14980,14980,14980,14980,0
|
|
20240325,162800,5408943500,14980,14980,14980,14980,0
|
|
20240325,162700,5408943500,14980,14980,14980,14980,0
|
|
20240325,162600,5408943500,14980,14980,14980,14980,0
|
|
20240325,162500,5408943500,14980,14980,14980,14980,0
|
|
20240325,162400,5408943500,14980,14980,14980,14980,0
|
|
20240325,162300,5408943500,14980,14980,14980,14980,0
|
|
20240325,162200,5408943500,14980,14980,14980,14980,0
|
|
20240325,162100,5408943500,14980,14980,14980,14980,0
|
|
20240325,162000,5408943500,14980,14980,14980,14980,0
|
|
20240325,161900,5408943500,14980,14980,14980,14980,0
|
|
20240325,161800,5408943500,14980,14980,14980,14980,0
|
|
20240325,161700,5408943500,14980,14980,14980,14980,13436
|
|
20240325,161600,5408943500,14980,14980,14980,14980,0
|
|
20240325,161500,5408943500,14980,14980,14980,14980,0
|
|
20240325,161400,5408943500,14980,14980,14980,14980,0
|
|
20240325,161300,5408943500,14980,14980,14980,14980,0
|
|
20240325,161200,5408943500,14980,14980,14980,14980,0
|
|
20240325,161100,5408943500,14980,14980,14980,14980,0
|
|
20240325,161000,5408943500,14980,14980,14980,14980,0
|
|
20240325,160900,5408943500,14980,14980,14980,14980,0
|
|
20240325,160800,5408943500,14980,14980,14980,14980,0
|
|
20240325,160700,5408943500,14980,14980,14980,14980,0
|
|
20240325,160600,5408943500,14980,14980,14980,14980,0
|
|
20240325,160500,5408943500,14980,14980,14980,14980,0
|
|
20240325,160400,5408943500,14980,14980,14980,14980,0
|
|
20240325,160300,5408943500,14980,14980,14980,14980,0
|
|
20240325,160200,5408943500,14980,14980,14980,14980,0
|
|
20240325,160100,5408943500,14980,14980,14980,14980,0
|
|
20240325,160000,5408943500,14980,14980,14980,14980,0
|
|
20240325,155900,5408943500,14980,14980,14980,14980,0
|
|
20240325,155800,5408943500,14980,14980,14980,14980,0
|
|
20240325,155700,5408943500,14980,14980,14980,14980,0
|
|
20240325,155600,5408943500,14980,14980,14980,14980,0
|
|
20240325,155500,5408943500,14980,14980,14980,14980,0
|
|
20240325,155400,5408943500,14980,14980,14980,14980,0
|
|
20240325,155300,5408943500,14980,14980,14980,14980,0
|
|
20240325,155200,5408943500,14980,14980,14980,14980,0
|
|
20240325,155100,5408943500,14980,14980,14980,14980,0
|
|
20240325,155000,5408943500,14980,14980,14980,14980,0
|
|
20240325,154900,5408943500,14980,14980,14980,14980,0
|
|
20240325,154800,5408943500,14980,14980,14980,14980,0
|
|
20240325,154700,5408943500,14980,14980,14980,14980,13436
|
|
20240325,154600,5408943500,14980,14980,14980,14980,0
|
|
20240325,154500,5408943500,14980,14980,14980,14980,0
|
|
20240325,154400,5408943500,14980,14980,14980,14980,0
|
|
20240325,154300,5408943500,14980,14980,14980,14980,0
|
|
20240325,154200,5408943500,14980,14980,14980,14980,0
|
|
20240325,154100,5408943500,14980,14980,14980,14980,0
|
|
20240325,154000,5408943500,14980,14980,14980,14980,0
|
|
20240325,153900,5408943500,14980,14980,14980,14980,0
|
|
20240325,153800,5408943500,14980,14980,14980,14980,0
|
|
20240325,153700,5408943500,14980,14980,14980,14980,0
|
|
20240325,153600,5408943500,14980,14980,14980,14980,0
|
|
20240325,153500,5408943500,14980,14980,14980,14980,0
|
|
20240325,153400,5408943500,14980,14980,14980,14980,0
|
|
20240325,153300,5408943500,14980,14980,14980,14980,0
|
|
20240325,153200,5408943500,14980,14980,14980,14980,0
|
|
20240325,153100,5408943500,14980,14980,14980,14980,0
|
|
20240325,153000,5408943500,14980,14980,14980,14980,13436
|
|
20240325,152900,5207672220,15000,15000,15000,15000,0
|
|
20240325,152800,5207672220,15000,15000,15000,15000,0
|
|
20240325,152700,5207672220,15000,15000,15000,15000,0
|
|
20240325,152600,5207672220,15000,15000,15000,15000,0
|
|
20240325,152500,5207672220,15000,15000,15000,15000,0
|
|
20240325,152400,5207672220,15000,15000,15000,15000,0
|
|
20240325,152300,5207672220,15000,15000,15000,15000,0
|
|
20240325,152200,5207672220,15000,15000,15000,15000,0
|
|
20240325,152100,5207672220,15000,15000,15000,15000,0
|
|
20240325,152000,5207672220,15000,15000,15000,15000,0
|
|
20240325,151900,5207672220,15000,15020,15020,15000,345
|
|
20240325,151800,5202494360,15010,15010,15010,15010,113
|
|
20240325,151700,5200798230,15000,14990,15020,14990,294
|
|
20240325,151600,5196388320,14990,15020,15020,14990,2194
|
|
20240325,151500,5163467250,15020,15010,15030,15010,711
|
|
20240325,151400,5152787710,15020,15000,15020,15000,582
|
|
20240325,151300,5144052140,15010,15010,15010,15000,1219
|
|
20240325,151200,5125755830,15010,15000,15010,15000,1426
|
|
20240325,151100,5104359510,15000,14990,15000,14980,734
|
|
20240325,151000,5093357450,14980,14980,14990,14980,364
|
|
20240325,150900,5087903620,14980,14970,14980,14970,2315
|
|
20240325,150800,5053225810,14970,14980,14980,14970,358
|
|
20240325,150700,5047864280,14970,14970,14980,14970,517
|
|
20240325,150600,5040122730,14980,14970,14980,14970,220
|
|
20240325,150500,5036827200,14970,14970,14980,14970,397
|
|
20240325,150400,5030881010,14970,14980,14990,14970,5282
|
|
20240325,150300,4951758460,14990,14990,14990,14980,452
|
|
20240325,150200,4944985040,14990,14980,14990,14980,213
|
|
20240325,150100,4941793130,14990,14990,14990,14980,1780
|
|
20240325,150000,4915113900,14980,14990,14990,14980,399
|
|
20240325,145900,4909134490,14990,14980,14990,14980,178
|
|
20240325,145800,4906467050,14980,14980,14990,14980,425
|
|
20240325,145700,4900099570,14990,14990,14990,14980,167
|
|
20240325,145600,4897596810,14980,14980,14990,14980,222
|
|
20240325,145500,4894269810,14980,14990,14990,14980,634
|
|
20240325,145400,4884771590,14990,14980,14990,14980,689
|
|
20240325,145300,4874449260,14990,14980,14990,14980,797
|
|
20240325,145200,4862508950,14980,15000,15000,14980,919
|
|
20240325,145100,4848735560,14990,15000,15000,14990,278
|
|
20240325,145000,4844566910,14990,14990,15000,14980,755
|
|
20240325,144900,4833248700,14990,14990,14990,14980,359
|
|
20240325,144800,4827869900,14990,14980,14990,14980,365
|
|
20240325,144700,4822400930,14980,14980,14990,14980,164
|
|
20240325,144600,4819942640,14980,14980,14990,14980,309
|
|
20240325,144500,4815313130,14980,14990,14990,14980,134
|
|
20240325,144400,4813304540,14990,15000,15000,14980,197
|
|
20240325,144300,4810351060,14990,15000,15000,14990,370
|
|
20240325,144200,4804803790,15000,15000,15000,14990,508
|
|
20240325,144100,4797185430,14990,14980,15000,14980,192
|
|
20240325,144000,4794306590,14980,14980,14990,14980,348
|
|
20240325,143900,4789092480,14990,14980,14990,14980,195
|
|
20240325,143800,4786169810,14990,14990,14990,14980,133
|
|
20240325,143700,4784176180,14980,14990,14990,14980,853
|
|
20240325,143600,4771392150,14990,14980,14990,14980,616
|
|
20240325,143500,4762163140,14990,14980,14990,14980,323
|
|
20240325,143400,4757323410,14990,14990,14990,14980,346
|
|
20240325,143300,4752139310,14990,14990,14990,14980,379
|
|
20240325,143200,4746458490,14990,14990,14990,14980,185
|
|
20240325,143100,4743685400,14980,14990,14990,14980,406
|
|
20240325,143000,4737602230,14990,14980,14990,14980,91
|
|
20240325,142900,4736238200,14980,14980,14990,14970,1596
|
|
20240325,142800,4712329250,14980,14980,14990,14970,1261
|
|
20240325,142700,4693439340,14980,14970,14980,14970,164
|
|
20240325,142600,4690983340,14980,14980,14980,14970,255
|
|
20240325,142500,4687163770,14970,14980,14980,14970,397
|
|
20240325,142400,4681219070,14980,14990,14990,14970,680
|
|
20240325,142300,4671034540,14990,14980,14990,14970,575
|
|
20240325,142200,4662421310,14980,14980,14980,14970,698
|
|
20240325,142100,4651967630,14980,14980,14980,14980,162
|
|
20240325,142000,4649540870,14980,14980,14980,14980,3
|
|
20240325,141900,4649495930,14970,14980,14980,14970,381
|
|
20240325,141800,4643792290,14980,14970,14980,14970,1824
|
|
20240325,141700,4616481800,14980,14970,14980,14970,38
|
|
20240325,141600,4615912580,14970,14980,14980,14970,700
|
|
20240325,141500,4605430500,14970,14980,14980,14970,616
|
|
20240325,141400,4596207430,14970,14970,14980,14970,154
|
|
20240325,141300,4593901250,14970,14980,14980,14970,372
|
|
20240325,141200,4588332230,14980,14970,14980,14970,1032
|
|
20240325,141100,4572882690,14970,14970,14980,14970,37
|
|
20240325,141000,4572328750,14970,14980,14980,14970,252
|
|
20240325,140900,4568556200,14970,14990,14990,14970,635
|
|
20240325,140800,4559044400,14980,14980,14990,14980,582
|
|
20240325,140700,4550326030,14980,14990,14990,14980,363
|
|
20240325,140600,4544887620,14980,14980,14980,14980,51
|
|
20240325,140500,4544123640,14980,14980,14980,14980,1
|
|
20240325,140400,4544108660,14980,14990,14990,14980,283
|
|
20240325,140300,4539868840,14980,14980,14980,14980,600
|
|
20240325,140200,4530880840,14990,14980,14990,14980,18
|
|
20240325,140100,4530611050,14980,14980,14990,14980,675
|
|
20240325,140000,4520499360,14980,14980,14980,14980,40
|
|
20240325,135900,4519900160,14970,14980,14980,14970,182
|
|
20240325,135800,4517173810,14970,14970,14980,14970,367
|
|
20240325,135700,4511678570,14980,14980,14980,14980,2
|
|
20240325,135600,4511648610,14980,14980,14980,14980,195
|
|
20240325,135500,4508727510,14990,14980,14990,14980,2
|
|
20240325,135400,4508697540,14990,14980,14990,14970,725
|
|
20240325,135300,4497834850,14980,14970,14980,14970,806
|
|
20240325,135200,4485763330,14970,14980,14980,14970,33
|
|
20240325,135100,4485269310,14970,14980,14990,14970,2537
|
|
20240325,135000,4447287530,14980,14970,14980,14970,235
|
|
20240325,134900,4443769570,14980,14980,14980,14980,593
|
|
20240325,134800,4434886430,14980,14980,14980,14970,91
|
|
20240325,134700,4433523280,14970,14980,14980,14970,190
|
|
20240325,134600,4430677100,14990,14990,14990,14990,1
|
|
20240325,134500,4430662110,14990,14990,14990,14980,157
|
|
20240325,134400,4428309180,14990,14970,14990,14970,981
|
|
20240325,134300,4413611140,14980,14980,14980,14970,744
|
|
20240325,134200,4402467880,14980,14970,14980,14970,1269
|
|
20240325,134100,4383470810,14970,14960,14970,14960,264
|
|
20240325,134000,4379521080,14970,14960,14970,14960,16
|
|
20240325,133900,4379281570,14960,14970,14970,14960,727
|
|
20240325,133800,4368398390,14970,14960,14970,14960,551
|
|
20240325,133700,4360152260,14970,14970,14970,14970,473
|
|
20240325,133600,4353071450,14970,14960,14970,14960,211
|
|
20240325,133500,4349912800,14960,14970,14970,14960,583
|
|
20240325,133400,4341189670,14980,14990,14990,14970,184
|
|
20240325,133300,4338432570,14990,14970,14990,14970,45
|
|
20240325,133200,4337758640,14960,14960,14970,14960,368
|
|
20240325,133100,4332252360,14970,14970,14970,14970,284
|
|
20240325,133000,4328000880,14970,14970,14970,14970,163
|
|
20240325,132900,4325560770,14970,14960,14970,14960,270
|
|
20240325,132800,4321521540,14970,14980,14980,14970,5944
|
|
20240325,132700,4232528880,14970,14970,14980,14970,45
|
|
20240325,132600,4231855160,14980,14970,14990,14970,725
|
|
20240325,132500,4220994130,14980,14980,14980,14970,265
|
|
20240325,132400,4217026210,14980,14980,14980,14970,19
|
|
20240325,132300,4216741600,14970,14980,14980,14970,407
|
|
20240325,132200,4210646820,14980,14980,14980,14970,149
|
|
20240325,132100,4208414810,14980,14980,14980,14980,107
|
|
20240325,132000,4206811950,14980,14970,14980,14970,301
|
|
20240325,131900,4202305630,14980,14980,14980,14970,894
|
|
20240325,131800,4188915400,14980,14970,14980,14970,26
|
|
20240325,131700,4188526080,14980,14970,14980,14970,453
|
|
20240325,131600,4181744550,14980,14970,14980,14970,423
|
|
20240325,131500,4175411690,14970,14970,14980,14970,95
|
|
20240325,131400,4173988880,14970,14980,14980,14970,323
|
|
20240325,131300,4169152200,14990,14990,14990,14980,439
|
|
20240325,131200,4162573150,14990,14990,14990,14980,242
|
|
20240325,131100,4158945580,14990,14970,14990,14970,543
|
|
20240325,131000,4150811570,14980,14970,14980,14970,166
|
|
20240325,130900,4148324990,14980,14970,14980,14970,238
|
|
20240325,130800,4144761520,14970,14980,14980,14970,161
|
|
20240325,130700,4142349750,14980,14980,14980,14980,187
|
|
20240325,130600,4139548490,14970,14970,14970,14970,665
|
|
20240325,130500,4129593440,14970,14980,14980,14970,1174
|
|
20240325,130400,4112016920,14980,14980,14980,14980,17
|
|
20240325,130300,4111762260,14990,14980,14990,14980,142
|
|
20240325,130200,4109634490,14980,14980,14980,14980,265
|
|
20240325,130100,4105664790,14990,14980,14990,14970,134
|
|
20240325,130000,4103657210,14980,14970,14980,14970,182
|
|
20240325,125900,4100931250,14980,14970,14980,14970,677
|
|
20240325,125800,4090793050,14970,14980,14980,14970,692
|
|
20240325,125700,4080427420,14970,14970,14970,14970,13
|
|
20240325,125600,4080232810,14980,14970,14980,14970,347
|
|
20240325,125500,4075038140,14970,14970,14970,14970,86
|
|
20240325,125400,4073750720,14970,14970,14970,14960,56
|
|
20240325,125300,4072912530,14970,14970,14970,14960,456
|
|
20240325,125200,4066086230,14970,14970,14970,14970,56
|
|
20240325,125100,4065247910,14970,14970,14970,14960,1753
|
|
20240325,125000,4039005540,14970,14970,14980,14970,502
|
|
20240325,124900,4031490580,14970,14990,14990,14970,9331
|
|
20240325,124800,3891735900,15000,14990,15000,14990,191
|
|
20240325,124700,3888872800,14990,14990,14990,14980,543
|
|
20240325,124600,3880735270,15000,14990,15000,14990,48
|
|
20240325,124500,3880015620,14990,14980,14990,14980,466
|
|
20240325,124400,3873030480,14980,14980,14980,14970,678
|
|
20240325,124300,3862874050,14980,14970,14980,14970,243
|
|
20240325,124200,3859235350,14970,14970,14990,14970,346
|
|
20240325,124100,3854053230,14970,14980,14980,14960,2978
|
|
20240325,124000,3809472590,14980,14980,14990,14970,20755
|
|
20240325,123900,3498629410,14990,14990,15000,14980,353
|
|
20240325,123800,3493337980,14990,15000,15000,14980,7525
|
|
20240325,123700,3380540540,14990,14990,14990,14990,1920
|
|
20240325,123600,3351759740,15000,15000,15000,14990,2044
|
|
20240325,123500,3321111710,15000,14990,15000,14990,535
|
|
20240325,123400,3313089190,15000,15010,15020,14990,14744
|
|
20240325,123300,3091893050,15020,15020,15020,15010,346
|
|
20240325,123200,3086697170,15010,15010,15010,15010,580
|
|
20240325,123100,3077991370,15020,15000,15020,15000,592
|
|
20240325,123000,3069105540,15000,15000,15010,15000,953
|
|
20240325,122900,3054810420,15000,15000,15010,15000,279
|
|
20240325,122800,3050625070,15000,15010,15010,15000,403
|
|
20240325,122700,3044576540,15010,15010,15010,15010,2013
|
|
20240325,122600,3014361410,15020,15010,15020,15010,249
|
|
20240325,122500,3010623880,15010,15010,15020,15010,48
|
|
20240325,122400,3009903300,15020,15010,15020,15010,120
|
|
20240325,122300,3008102050,15010,15010,15010,15000,567
|
|
20240325,122200,2999591390,15020,15010,15020,15010,7
|
|
20240325,122100,2999486310,15010,15010,15010,15010,111
|
|
20240325,122000,2997820200,15010,15010,15010,15000,393
|
|
20240325,121900,2991921610,15010,15020,15020,15010,23
|
|
20240325,121800,2991576180,15010,15010,15010,15010,10
|
|
20240325,121700,2991426080,15010,15000,15010,15000,286
|
|
20240325,121600,2987135610,15020,15010,15020,15000,199
|
|
20240325,121500,2984147680,15000,15010,15010,15000,77
|
|
20240325,121400,2982992270,15010,15010,15010,15000,579
|
|
20240325,121300,2974304450,15010,15010,15010,15010,55
|
|
20240325,121200,2973478900,15010,15010,15010,15010,33
|
|
20240325,121100,2972983570,15010,15000,15010,15000,520
|
|
20240325,121000,2965181040,15000,15010,15020,15000,2427
|
|
20240325,120900,2928774370,15020,15010,15020,15010,14
|
|
20240325,120800,2928564150,15010,15000,15010,15000,382
|
|
20240325,120700,2922832990,15000,15010,15010,15000,129
|
|
20240325,120600,2920896820,15010,15000,15010,15000,88
|
|
20240325,120500,2919576560,15010,15000,15010,15000,543
|
|
20240325,120400,2911428550,15010,15010,15010,15000,26
|
|
20240325,120300,2911038310,15010,15010,15010,15000,1208
|
|
20240325,120200,2892906320,15010,15020,15020,15010,736
|
|
20240325,120100,2881858650,15010,15010,15010,15010,325
|
|
20240325,120000,2876980400,15010,15020,15020,15010,207
|
|
20240325,115900,2873871300,15020,15010,15020,15010,662
|
|
20240325,115800,2863934290,15010,15010,15020,15010,394
|
|
20240325,115700,2858017660,15010,15010,15010,15010,4
|
|
20240325,115600,2857957620,15010,15010,15020,15010,306
|
|
20240325,115500,2853364460,15010,15010,15010,15010,54
|
|
20240325,115400,2852553920,15010,15010,15020,15010,21
|
|
20240325,115300,2852238590,15010,15010,15010,15010,330
|
|
20240325,115200,2847285290,15010,15020,15020,15010,71
|
|
20240325,115100,2846219480,15010,15020,15020,15010,107
|
|
20240325,115000,2844613000,15020,15020,15020,15010,191
|
|
20240325,114900,2841744710,15020,15020,15020,15020,31
|
|
20240325,114800,2841279090,15010,15010,15010,15010,87
|
|
20240325,114700,2839973220,15010,15020,15020,15000,1237
|
|
20240325,114600,2821404540,15020,15020,15020,15020,537
|
|
20240325,114500,2813338800,15010,15010,15020,15010,967
|
|
20240325,114400,2798823630,15010,15010,15010,15010,536
|
|
20240325,114300,2790778270,15020,15010,15020,15010,82
|
|
20240325,114200,2789547360,15020,15020,15020,15020,4
|
|
20240325,114100,2789487280,15020,15010,15020,15010,236
|
|
20240325,114000,2785944910,15020,15010,15020,15010,12
|
|
20240325,113900,2785764690,15020,15020,15020,15010,87
|
|
20240325,113800,2784458610,15020,15010,15020,15010,606
|
|
20240325,113700,2775362440,15020,15020,15020,15020,39
|
|
20240325,113600,2774776660,15020,15020,15030,15020,138
|
|
20240325,113500,2772703600,15010,15010,15020,15000,3709
|
|
20240325,113400,2717033730,15010,15000,15010,15000,83
|
|
20240325,113300,2715788300,15010,15000,15010,15000,140
|
|
20240325,113200,2713687430,15010,15000,15010,15000,236
|
|
20240325,113100,2710147410,15010,15000,15010,15000,161
|
|
20240325,113000,2707732400,15010,15000,15010,15000,47
|
|
20240325,112900,2707027270,15000,15010,15010,15000,822
|
|
20240325,112800,2694689580,15020,15020,15020,15020,5
|
|
20240325,112700,2694614480,15010,15020,15020,15010,15
|
|
20240325,112600,2694389210,15020,15010,15020,15010,318
|
|
20240325,112500,2689615980,15010,15010,15010,15010,92
|
|
20240325,112400,2688235060,15020,15030,15030,15020,114
|
|
20240325,112300,2686522720,15030,15010,15030,15010,574
|
|
20240325,112200,2677901800,15010,15010,15010,15010,1
|
|
20240325,112100,2677886790,15000,15030,15030,15000,162
|
|
20240325,112000,2675454180,15030,15010,15030,15000,3180
|
|
20240325,111900,2627665480,15010,15020,15020,15010,1668
|
|
20240325,111800,2602627120,15020,15020,15020,15020,245
|
|
20240325,111700,2598947220,15010,15030,15030,15010,143
|
|
20240325,111600,2596799370,15030,15030,15030,15020,266
|
|
20240325,111500,2592803540,15020,15000,15020,14990,4919
|
|
20240325,111400,2518924520,15000,15000,15000,15000,151
|
|
20240325,111300,2516659520,15000,15010,15010,15000,756
|
|
20240325,111200,2505313370,15010,15010,15010,15000,993
|
|
20240325,111100,2490418270,15010,15000,15010,15000,239
|
|
20240325,111000,2486833240,15020,15000,15020,15000,252
|
|
20240325,110900,2483052840,15000,14990,15000,14990,282
|
|
20240325,110800,2478824380,15000,14990,15000,14990,249
|
|
20240325,110700,2475091750,14990,14990,15000,14990,5650
|
|
20240325,110600,2390397830,15000,15000,15000,15000,16
|
|
20240325,110500,2390157830,15000,15000,15000,14990,3628
|
|
20240325,110400,2335740800,14990,15000,15000,14990,85
|
|
20240325,110300,2334466120,14990,15000,15000,14990,1173
|
|
20240325,110200,2316880720,15000,15020,15020,14990,11508
|
|
20240325,110100,2144260970,15020,15010,15020,15000,8298
|
|
20240325,110000,2019708400,15020,15020,15020,15010,188
|
|
20240325,105900,2016884650,15010,15020,15020,15010,110
|
|
20240325,105800,2015233540,15010,15020,15020,15010,1017
|
|
20240325,105700,1999965560,15020,15010,15020,15010,6049
|
|
20240325,105600,1909110790,15010,15020,15020,15010,774
|
|
20240325,105500,1897486310,15020,15020,15020,15020,0
|
|
20240325,105400,1897486310,15020,15010,15030,15010,1805
|
|
20240325,105300,1870386540,15030,15040,15040,15010,12598
|
|
20240325,105200,1681117960,15040,15050,15050,15040,198
|
|
20240325,105100,1678139960,15050,15040,15050,15040,210
|
|
20240325,105000,1674981460,15040,15050,15050,15040,1507
|
|
20240325,104900,1652313960,15050,15040,15050,15040,100
|
|
20240325,104800,1650809940,15050,15050,15050,15050,140
|
|
20240325,104700,1648702940,15050,15050,15060,15050,848
|
|
20240325,104600,1635939560,15060,15060,15060,15050,628
|
|
20240325,104500,1626482860,15060,15060,15060,15060,59
|
|
20240325,104400,1625594320,15060,15070,15070,15060,677
|
|
20240325,104300,1615398540,15070,15060,15070,15060,109
|
|
20240325,104200,1613756990,15060,15050,15060,15050,315
|
|
20240325,104100,1609014380,15060,15060,15060,15050,22
|
|
20240325,104000,1608683160,15060,15060,15060,15060,53
|
|
20240325,103900,1607884980,15070,15070,15070,15070,37
|
|
20240325,103800,1607327390,15070,15070,15070,15070,98
|
|
20240325,103700,1605850530,15050,15070,15070,15050,53
|
|
20240325,103600,1605052860,15070,15080,15080,15070,152
|
|
20240325,103500,1602761720,15050,15050,15080,15050,838
|
|
20240325,103400,1590149310,15050,15050,15060,15050,258
|
|
20240325,103300,1586265460,15050,15040,15050,15040,73
|
|
20240325,103200,1585167220,15050,15050,15060,15040,339
|
|
20240325,103100,1580064990,15050,15050,15050,15050,138
|
|
20240325,103000,1577988090,15050,15050,15050,15050,140
|
|
20240325,102900,1575881090,15050,15050,15050,15040,383
|
|
20240325,102800,1570119720,15040,15050,15060,15040,781
|
|
20240325,102700,1558371880,15040,15050,15050,15040,400
|
|
20240325,102600,1552355410,15050,15050,15050,15050,406
|
|
20240325,102500,1546245110,15050,15050,15050,15050,108
|
|
20240325,102400,1544619710,15050,15040,15050,15040,339
|
|
20240325,102300,1539518140,15050,15050,15050,15050,58
|
|
20240325,102200,1538645240,15050,15060,15060,15050,99
|
|
20240325,102100,1537155190,15050,15050,15050,15050,678
|
|
20240325,102000,1526951290,15050,15050,15050,15040,9
|
|
20240325,101900,1526815890,15040,15040,15050,15040,515
|
|
20240325,101800,1519069800,15040,15050,15050,15040,351
|
|
20240325,101700,1513789810,15050,15050,15050,15040,42
|
|
20240325,101600,1513157810,15040,15040,15040,15040,122
|
|
20240325,101500,1511322930,15050,15050,15050,15040,46
|
|
20240325,101400,1510630940,15050,15040,15050,15040,14
|
|
20240325,101300,1510420360,15040,15050,15050,15040,1228
|
|
20240325,101200,1491950180,15040,15050,15060,15040,145
|
|
20240325,101100,1489768940,15040,15040,15040,15040,0
|
|
20240325,101000,1489768940,15040,15050,15050,15040,4344
|
|
20240325,100900,1424433420,15050,15050,15050,15040,599
|
|
20240325,100800,1415422590,15050,15040,15050,15040,1264
|
|
20240325,100700,1396401410,15040,15050,15050,15040,956
|
|
20240325,100600,1382023140,15040,15050,15060,15040,10112
|
|
20240325,100500,1229899910,15050,15090,15090,15050,8227
|
|
20240325,100400,1105953670,15100,15090,15100,15090,1870
|
|
20240325,100300,1077735360,15090,15100,15100,15090,82
|
|
20240325,100200,1076497920,15100,15130,15130,15100,1190
|
|
20240325,100100,1058506300,15140,15110,15140,15110,3243
|
|
20240325,100000,1009479750,15110,15100,15110,15090,593
|
|
20240325,095900,1000522000,15100,15090,15100,15090,126
|
|
20240325,095800,998620160,15100,15100,15100,15100,57
|
|
20240325,095700,997759460,15100,15100,15100,15090,84
|
|
20240325,095600,996491190,15100,15110,15110,15090,1440
|
|
20240325,095500,974754670,15110,15100,15110,15100,183
|
|
20240325,095400,971991340,15100,15100,15100,15100,895
|
|
20240325,095300,958476840,15100,15100,15110,15100,417
|
|
20240325,095200,952179640,15100,15100,15100,15100,104
|
|
20240325,095100,950609240,15100,15100,15110,15100,487
|
|
20240325,095000,943255170,15110,15110,15110,15100,185
|
|
20240325,094900,940461470,15110,15110,15110,15100,168
|
|
20240325,094800,937923100,15110,15100,15120,15100,26
|
|
20240325,094700,937530310,15110,15090,15110,15090,1203
|
|
20240325,094600,919365940,15100,15090,15100,15090,157
|
|
20240325,094500,916996740,15090,15090,15100,15090,358
|
|
20240325,094400,911593040,15090,15100,15100,15090,147
|
|
20240325,094300,909374790,15090,15110,15110,15090,604
|
|
20240325,094200,900251750,15120,15110,15120,15110,941
|
|
20240325,094100,886033170,15110,15110,15110,15110,55
|
|
20240325,094000,885202120,15100,15100,15110,15100,412
|
|
20240325,093900,878978220,15090,15100,15100,15090,95
|
|
20240325,093800,877543800,15100,15080,15110,15080,163
|
|
20240325,093700,875083110,15090,15110,15110,15080,41
|
|
20240325,093600,874464030,15070,15110,15110,15070,125
|
|
20240325,093500,872575640,15070,15080,15110,15060,980
|
|
20240325,093400,857798020,15080,15070,15110,15070,1681
|
|
20240325,093300,832430650,15070,15080,15080,15070,632
|
|
20240325,093200,822906140,15070,15080,15090,15070,778
|
|
20240325,093100,811174930,15080,15080,15090,15080,63
|
|
20240325,093000,810224430,15080,15080,15090,15080,192
|
|
20240325,092900,807328060,15080,15080,15080,15080,105
|
|
20240325,092800,805744660,15080,15070,15080,15070,2392
|
|
20240325,092700,769677110,15070,15070,15070,15070,241
|
|
20240325,092600,766045240,15070,15070,15070,15070,161
|
|
20240325,092500,763618970,15070,15070,15070,15060,302
|
|
20240325,092400,759067850,15070,15070,15070,15060,619
|
|
20240325,092300,749741200,15080,15070,15080,15070,823
|
|
20240325,092200,737337950,15070,15070,15070,15060,311
|
|
20240325,092100,732652100,15070,15060,15070,15060,623
|
|
20240325,092000,723268130,15060,15060,15060,15050,1104
|
|
20240325,091900,706642000,15060,15050,15060,15050,3727
|
|
20240325,091800,650549180,15060,15040,15060,15040,950
|
|
20240325,091700,636244070,15040,15040,15050,15030,2851
|
|
20240325,091600,593365470,15040,15040,15050,15030,1142
|
|
20240325,091500,576189960,15040,15050,15060,15040,1990
|
|
20240325,091400,546243170,15040,15050,15060,15040,3249
|
|
20240325,091300,497357180,15060,15060,15060,15050,1375
|
|
20240325,091200,476660490,15060,15070,15070,15050,6496
|
|
20240325,091100,378833740,15080,15090,15090,15080,1205
|
|
20240325,091000,360661300,15080,15060,15100,15060,656
|
|
20240325,090900,350768750,15080,15070,15080,15060,1320
|
|
20240325,090800,330880240,15070,15120,15120,15060,12888
|
|
20240325,090700,136215700,15120,15120,15120,15110,601
|
|
20240325,090600,127129640,15140,15130,15140,15120,1049
|
|
20240325,090500,111267630,15130,15120,15130,15110,911
|
|
20240325,090400,97491160,15120,15140,15150,15110,441
|
|
20240325,090300,90821660,15140,15130,15140,15110,1592
|
|
20240325,090200,66735580,15130,15180,15180,15130,1412
|
|
20240325,090100,45333810,15160,15160,15180,15150,741
|
|
20240325,090000,34102420,15180,15180,15180,15160,2247
|