608 lines
32 KiB
CSV
608 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,190500,1299415000,20150,20150,20150,20150,792
|
|
20240322,190400,1299415000,20150,20150,20150,20150,0
|
|
20240322,190300,1299415000,20150,20150,20150,20150,0
|
|
20240322,190200,1299415000,20150,20150,20150,20150,0
|
|
20240322,190100,1299415000,20150,20150,20150,20150,0
|
|
20240322,190000,1299415000,20150,20150,20150,20150,0
|
|
20240322,185900,1299415000,20150,20150,20150,20150,0
|
|
20240322,185800,1299415000,20150,20150,20150,20150,0
|
|
20240322,185700,1299415000,20150,20150,20150,20150,0
|
|
20240322,185600,1299415000,20150,20150,20150,20150,0
|
|
20240322,185500,1299415000,20150,20150,20150,20150,0
|
|
20240322,185400,1299415000,20150,20150,20150,20150,0
|
|
20240322,185300,1299415000,20150,20150,20150,20150,0
|
|
20240322,185200,1299415000,20150,20150,20150,20150,0
|
|
20240322,185100,1299415000,20150,20150,20150,20150,0
|
|
20240322,185000,1299415000,20150,20150,20150,20150,0
|
|
20240322,184900,1299415000,20150,20150,20150,20150,0
|
|
20240322,184800,1299415000,20150,20150,20150,20150,0
|
|
20240322,184700,1299415000,20150,20150,20150,20150,0
|
|
20240322,184600,1299415000,20150,20150,20150,20150,0
|
|
20240322,184500,1299415000,20150,20150,20150,20150,0
|
|
20240322,184400,1299415000,20150,20150,20150,20150,0
|
|
20240322,184300,1299415000,20150,20150,20150,20150,0
|
|
20240322,184200,1299415000,20150,20150,20150,20150,0
|
|
20240322,184100,1299415000,20150,20150,20150,20150,0
|
|
20240322,184000,1299415000,20150,20150,20150,20150,0
|
|
20240322,183900,1299415000,20150,20150,20150,20150,0
|
|
20240322,183800,1299415000,20150,20150,20150,20150,0
|
|
20240322,183700,1299415000,20150,20150,20150,20150,0
|
|
20240322,183600,1299415000,20150,20150,20150,20150,0
|
|
20240322,183500,1299415000,20150,20150,20150,20150,792
|
|
20240322,183400,1299415000,20150,20150,20150,20150,0
|
|
20240322,183300,1299415000,20150,20150,20150,20150,0
|
|
20240322,183200,1299415000,20150,20150,20150,20150,0
|
|
20240322,183100,1299415000,20150,20150,20150,20150,0
|
|
20240322,183000,1299415000,20150,20150,20150,20150,0
|
|
20240322,182900,1299415000,20150,20150,20150,20150,0
|
|
20240322,182800,1299415000,20150,20150,20150,20150,0
|
|
20240322,182700,1299415000,20150,20150,20150,20150,0
|
|
20240322,182600,1299415000,20150,20150,20150,20150,0
|
|
20240322,182500,1299415000,20150,20150,20150,20150,0
|
|
20240322,182400,1299415000,20150,20150,20150,20150,0
|
|
20240322,182300,1299415000,20150,20150,20150,20150,0
|
|
20240322,182200,1299415000,20150,20150,20150,20150,0
|
|
20240322,182100,1299415000,20150,20150,20150,20150,0
|
|
20240322,182000,1299415000,20150,20150,20150,20150,0
|
|
20240322,181900,1299415000,20150,20150,20150,20150,0
|
|
20240322,181800,1299415000,20150,20150,20150,20150,0
|
|
20240322,181700,1299415000,20150,20150,20150,20150,0
|
|
20240322,181600,1299415000,20150,20150,20150,20150,0
|
|
20240322,181500,1299415000,20150,20150,20150,20150,0
|
|
20240322,181400,1299415000,20150,20150,20150,20150,0
|
|
20240322,181300,1299415000,20150,20150,20150,20150,0
|
|
20240322,181200,1299415000,20150,20150,20150,20150,0
|
|
20240322,181100,1299415000,20150,20150,20150,20150,0
|
|
20240322,181000,1299415000,20150,20150,20150,20150,0
|
|
20240322,180900,1299415000,20150,20150,20150,20150,0
|
|
20240322,180800,1299415000,20150,20150,20150,20150,0
|
|
20240322,180700,1299415000,20150,20150,20150,20150,0
|
|
20240322,180600,1299415000,20150,20150,20150,20150,0
|
|
20240322,180500,1299415000,20150,20150,20150,20150,792
|
|
20240322,180400,1299415000,20150,20150,20150,20150,0
|
|
20240322,180300,1299415000,20150,20150,20150,20150,0
|
|
20240322,180200,1299415000,20150,20150,20150,20150,0
|
|
20240322,180100,1299415000,20150,20150,20150,20150,0
|
|
20240322,180000,1299415000,20150,20150,20150,20150,0
|
|
20240322,175900,1299415000,20150,20150,20150,20150,0
|
|
20240322,175800,1299415000,20150,20150,20150,20150,0
|
|
20240322,175700,1299415000,20150,20150,20150,20150,0
|
|
20240322,175600,1299415000,20150,20150,20150,20150,0
|
|
20240322,175500,1299415000,20150,20150,20150,20150,0
|
|
20240322,175400,1299415000,20150,20150,20150,20150,0
|
|
20240322,175300,1299415000,20150,20150,20150,20150,0
|
|
20240322,175200,1299415000,20150,20150,20150,20150,0
|
|
20240322,175100,1299415000,20150,20150,20150,20150,0
|
|
20240322,175000,1299415000,20150,20150,20150,20150,0
|
|
20240322,174900,1299415000,20150,20150,20150,20150,0
|
|
20240322,174800,1299415000,20150,20150,20150,20150,0
|
|
20240322,174700,1299415000,20150,20150,20150,20150,0
|
|
20240322,174600,1299415000,20150,20150,20150,20150,0
|
|
20240322,174500,1299415000,20150,20150,20150,20150,0
|
|
20240322,174400,1299415000,20150,20150,20150,20150,0
|
|
20240322,174300,1299415000,20150,20150,20150,20150,0
|
|
20240322,174200,1299415000,20150,20150,20150,20150,0
|
|
20240322,174100,1299415000,20150,20150,20150,20150,0
|
|
20240322,174000,1299415000,20150,20150,20150,20150,0
|
|
20240322,173900,1299415000,20150,20150,20150,20150,0
|
|
20240322,173800,1299415000,20150,20150,20150,20150,0
|
|
20240322,173700,1299415000,20150,20150,20150,20150,0
|
|
20240322,173600,1299415000,20150,20150,20150,20150,0
|
|
20240322,173500,1299415000,20150,20150,20150,20150,792
|
|
20240322,173400,1299415000,20150,20150,20150,20150,0
|
|
20240322,173300,1299415000,20150,20150,20150,20150,0
|
|
20240322,173200,1299415000,20150,20150,20150,20150,0
|
|
20240322,173100,1299415000,20150,20150,20150,20150,0
|
|
20240322,173000,1299415000,20150,20150,20150,20150,0
|
|
20240322,172900,1299415000,20150,20150,20150,20150,0
|
|
20240322,172800,1299415000,20150,20150,20150,20150,0
|
|
20240322,172700,1299415000,20150,20150,20150,20150,0
|
|
20240322,172600,1299415000,20150,20150,20150,20150,0
|
|
20240322,172500,1299415000,20150,20150,20150,20150,0
|
|
20240322,172400,1299415000,20150,20150,20150,20150,0
|
|
20240322,172300,1299415000,20150,20150,20150,20150,0
|
|
20240322,172200,1299415000,20150,20150,20150,20150,0
|
|
20240322,172100,1299415000,20150,20150,20150,20150,0
|
|
20240322,172000,1299415000,20150,20150,20150,20150,0
|
|
20240322,171900,1299415000,20150,20150,20150,20150,0
|
|
20240322,171800,1299415000,20150,20150,20150,20150,0
|
|
20240322,171700,1299415000,20150,20150,20150,20150,0
|
|
20240322,171600,1299415000,20150,20150,20150,20150,0
|
|
20240322,171500,1299415000,20150,20150,20150,20150,0
|
|
20240322,171400,1299415000,20150,20150,20150,20150,0
|
|
20240322,171300,1299415000,20150,20150,20150,20150,0
|
|
20240322,171200,1299415000,20150,20150,20150,20150,0
|
|
20240322,171100,1299415000,20150,20150,20150,20150,0
|
|
20240322,171000,1299415000,20150,20150,20150,20150,0
|
|
20240322,170900,1299415000,20150,20150,20150,20150,0
|
|
20240322,170800,1299415000,20150,20150,20150,20150,0
|
|
20240322,170700,1299415000,20150,20150,20150,20150,0
|
|
20240322,170600,1299415000,20150,20150,20150,20150,0
|
|
20240322,170500,1299415000,20150,20150,20150,20150,792
|
|
20240322,170400,1299415000,20150,20150,20150,20150,0
|
|
20240322,170300,1299415000,20150,20150,20150,20150,0
|
|
20240322,170200,1299415000,20150,20150,20150,20150,0
|
|
20240322,170100,1299415000,20150,20150,20150,20150,0
|
|
20240322,170000,1299415000,20150,20150,20150,20150,0
|
|
20240322,165900,1299415000,20150,20150,20150,20150,0
|
|
20240322,165800,1299415000,20150,20150,20150,20150,0
|
|
20240322,165700,1299415000,20150,20150,20150,20150,0
|
|
20240322,165600,1299415000,20150,20150,20150,20150,0
|
|
20240322,165500,1299415000,20150,20150,20150,20150,0
|
|
20240322,165400,1299415000,20150,20150,20150,20150,0
|
|
20240322,165300,1299415000,20150,20150,20150,20150,0
|
|
20240322,165200,1299415000,20150,20150,20150,20150,0
|
|
20240322,165100,1299415000,20150,20150,20150,20150,0
|
|
20240322,165000,1299415000,20150,20150,20150,20150,0
|
|
20240322,164900,1299415000,20150,20150,20150,20150,0
|
|
20240322,164800,1299415000,20150,20150,20150,20150,0
|
|
20240322,164700,1299415000,20150,20150,20150,20150,0
|
|
20240322,164600,1299415000,20150,20150,20150,20150,0
|
|
20240322,164500,1299415000,20150,20150,20150,20150,0
|
|
20240322,164400,1299415000,20150,20150,20150,20150,0
|
|
20240322,164300,1299415000,20150,20150,20150,20150,0
|
|
20240322,164200,1299415000,20150,20150,20150,20150,0
|
|
20240322,164100,1299415000,20150,20150,20150,20150,0
|
|
20240322,164000,1299415000,20150,20150,20150,20150,0
|
|
20240322,163900,1299415000,20150,20150,20150,20150,0
|
|
20240322,163800,1299415000,20150,20150,20150,20150,0
|
|
20240322,163700,1299415000,20150,20150,20150,20150,0
|
|
20240322,163600,1299415000,20150,20150,20150,20150,0
|
|
20240322,163500,1299415000,20150,20150,20150,20150,792
|
|
20240322,163400,1299415000,20150,20150,20150,20150,0
|
|
20240322,163300,1299415000,20150,20150,20150,20150,0
|
|
20240322,163200,1299415000,20150,20150,20150,20150,0
|
|
20240322,163100,1299415000,20150,20150,20150,20150,0
|
|
20240322,163000,1299415000,20150,20150,20150,20150,0
|
|
20240322,162900,1299415000,20150,20150,20150,20150,0
|
|
20240322,162800,1299415000,20150,20150,20150,20150,0
|
|
20240322,162700,1299415000,20150,20150,20150,20150,0
|
|
20240322,162600,1299415000,20150,20150,20150,20150,0
|
|
20240322,162500,1299415000,20150,20150,20150,20150,0
|
|
20240322,162400,1299415000,20150,20150,20150,20150,0
|
|
20240322,162300,1299415000,20150,20150,20150,20150,0
|
|
20240322,162200,1299415000,20150,20150,20150,20150,0
|
|
20240322,162100,1299415000,20150,20150,20150,20150,0
|
|
20240322,162000,1299415000,20150,20150,20150,20150,0
|
|
20240322,161900,1299415000,20150,20150,20150,20150,0
|
|
20240322,161800,1299415000,20150,20150,20150,20150,0
|
|
20240322,161700,1299415000,20150,20150,20150,20150,0
|
|
20240322,161600,1299415000,20150,20150,20150,20150,0
|
|
20240322,161500,1299415000,20150,20150,20150,20150,0
|
|
20240322,161400,1299415000,20150,20150,20150,20150,0
|
|
20240322,161300,1299415000,20150,20150,20150,20150,0
|
|
20240322,161200,1299415000,20150,20150,20150,20150,0
|
|
20240322,161100,1299415000,20150,20150,20150,20150,0
|
|
20240322,161000,1299415000,20150,20150,20150,20150,0
|
|
20240322,160900,1299415000,20150,20150,20150,20150,0
|
|
20240322,160800,1299415000,20150,20150,20150,20150,0
|
|
20240322,160700,1299415000,20150,20150,20150,20150,0
|
|
20240322,160600,1299415000,20150,20150,20150,20150,0
|
|
20240322,160500,1299415000,20150,20150,20150,20150,792
|
|
20240322,160400,1299415000,20150,20150,20150,20150,0
|
|
20240322,160300,1299415000,20150,20150,20150,20150,0
|
|
20240322,160200,1299415000,20150,20150,20150,20150,0
|
|
20240322,160100,1299415000,20150,20150,20150,20150,0
|
|
20240322,160000,1299415000,20150,20150,20150,20150,0
|
|
20240322,155900,1299415000,20150,20150,20150,20150,0
|
|
20240322,155800,1299415000,20150,20150,20150,20150,0
|
|
20240322,155700,1299415000,20150,20150,20150,20150,0
|
|
20240322,155600,1299415000,20150,20150,20150,20150,0
|
|
20240322,155500,1299415000,20150,20150,20150,20150,0
|
|
20240322,155400,1299415000,20150,20150,20150,20150,0
|
|
20240322,155300,1299415000,20150,20150,20150,20150,0
|
|
20240322,155200,1299415000,20150,20150,20150,20150,0
|
|
20240322,155100,1299415000,20150,20150,20150,20150,0
|
|
20240322,155000,1299415000,20150,20150,20150,20150,0
|
|
20240322,154900,1299415000,20150,20150,20150,20150,0
|
|
20240322,154800,1299415000,20150,20150,20150,20150,0
|
|
20240322,154700,1299415000,20150,20150,20150,20150,0
|
|
20240322,154600,1299415000,20150,20150,20150,20150,0
|
|
20240322,154500,1299415000,20150,20150,20150,20150,0
|
|
20240322,154400,1299415000,20150,20150,20150,20150,0
|
|
20240322,154300,1299415000,20150,20150,20150,20150,0
|
|
20240322,154200,1299415000,20150,20150,20150,20150,0
|
|
20240322,154100,1299415000,20150,20150,20150,20150,0
|
|
20240322,154000,1299415000,20150,20150,20150,20150,0
|
|
20240322,153900,1299415000,20150,20150,20150,20150,0
|
|
20240322,153800,1299415000,20150,20150,20150,20150,0
|
|
20240322,153700,1299415000,20150,20150,20150,20150,0
|
|
20240322,153600,1299415000,20150,20150,20150,20150,0
|
|
20240322,153500,1299415000,20150,20150,20150,20150,792
|
|
20240322,153400,1299415000,20150,20150,20150,20150,0
|
|
20240322,153300,1299415000,20150,20150,20150,20150,0
|
|
20240322,153200,1299415000,20150,20150,20150,20150,0
|
|
20240322,153100,1299415000,20150,20150,20150,20150,0
|
|
20240322,153000,1299415000,20150,20150,20150,20150,792
|
|
20240322,152900,1283456200,20050,20050,20050,20050,0
|
|
20240322,152800,1283456200,20050,20050,20050,20050,0
|
|
20240322,152700,1283456200,20050,20050,20050,20050,0
|
|
20240322,152600,1283456200,20050,20050,20050,20050,0
|
|
20240322,152500,1283456200,20050,20050,20050,20050,0
|
|
20240322,152400,1283456200,20050,20050,20050,20050,0
|
|
20240322,152300,1283456200,20050,20050,20050,20050,0
|
|
20240322,152200,1283456200,20050,20050,20050,20050,0
|
|
20240322,152100,1283456200,20050,20050,20050,20050,0
|
|
20240322,152000,1283456200,20050,20050,20050,20050,0
|
|
20240322,151900,1283456200,20050,20100,20150,20050,142
|
|
20240322,151800,1280602100,20050,20100,20100,20050,100
|
|
20240322,151700,1278594650,20100,20050,20100,20050,103
|
|
20240322,151600,1276527100,20100,20100,20150,20050,496
|
|
20240322,151500,1266541850,20100,20050,20100,20050,28
|
|
20240322,151400,1265980000,20150,20100,20150,20050,1486
|
|
20240322,151300,1236112850,20100,20100,20100,20050,152
|
|
20240322,151200,1233058750,20050,20000,20050,20000,508
|
|
20240322,151100,1222873450,20000,20000,20050,20000,171
|
|
20240322,151000,1219445300,20000,20000,20050,20000,285
|
|
20240322,150900,1213733650,20000,20000,20000,20000,59
|
|
20240322,150800,1212553650,20000,20000,20000,20000,14
|
|
20240322,150700,1212273650,20000,19990,20000,19990,190
|
|
20240322,150600,1208473710,20000,19990,20000,19990,40
|
|
20240322,150500,1207673990,19990,19990,19990,19990,84
|
|
20240322,150400,1205994830,19990,19980,20000,19980,160
|
|
20240322,150300,1202795020,19990,20000,20000,19990,56
|
|
20240322,150200,1201675360,19990,19990,19990,19990,965
|
|
20240322,150100,1182385010,20000,19950,20000,19950,239
|
|
20240322,150000,1177610860,19960,19950,19960,19950,7
|
|
20240322,145900,1177471190,19950,19980,19980,19940,1102
|
|
20240322,145800,1155478520,19980,19970,19980,19970,22
|
|
20240322,145700,1155039020,19990,19970,19990,19970,49
|
|
20240322,145600,1154059570,19970,20000,20000,19970,207
|
|
20240322,145500,1149924700,20050,20000,20050,19970,457
|
|
20240322,145400,1140780280,20000,20000,20000,20000,34
|
|
20240322,145300,1140100280,20000,20000,20000,20000,14
|
|
20240322,145200,1139820280,20050,20000,20050,20000,124
|
|
20240322,145100,1137336080,20000,20000,20050,19970,325
|
|
20240322,145000,1130838860,20000,20000,20000,20000,200
|
|
20240322,144900,1126838860,19990,19990,19990,19990,12
|
|
20240322,144800,1126598980,19990,19990,19990,19990,18
|
|
20240322,144700,1126239160,19990,19980,19990,19980,299
|
|
20240322,144600,1120264570,19990,19980,19990,19980,65
|
|
20240322,144500,1118965780,19980,19980,19990,19980,22
|
|
20240322,144400,1118526120,19980,19990,19990,19980,90
|
|
20240322,144300,1116727190,19980,19990,19990,19980,245
|
|
20240322,144200,1111829700,20000,19990,20000,19990,42
|
|
20240322,144100,1110989770,20000,19980,20000,19980,50
|
|
20240322,144000,1109990270,19990,19980,19990,19980,14
|
|
20240322,143900,1109710440,20000,20000,20000,19970,252
|
|
20240322,143800,1104672920,20000,19990,20000,19990,89
|
|
20240322,143700,1102892940,19990,20000,20000,19990,30
|
|
20240322,143600,1102293110,20000,20000,20000,20000,48
|
|
20240322,143500,1101333110,20000,19990,20000,19970,811
|
|
20240322,143400,1085119950,19990,19990,19990,19990,40
|
|
20240322,143300,1084320350,19990,19990,20000,19990,55
|
|
20240322,143200,1083220850,19990,19980,19990,19980,101
|
|
20240322,143100,1081201890,19980,19980,19980,19980,248
|
|
20240322,143000,1076246850,19980,19980,19980,19980,10
|
|
20240322,142900,1076047050,19980,20000,20050,19980,131
|
|
20240322,142800,1073424660,19980,20000,20000,19980,21
|
|
20240322,142700,1073004720,19980,20000,20050,19970,325
|
|
20240322,142600,1066504030,20000,20000,20000,20000,21
|
|
20240322,142500,1066084030,20000,20000,20000,20000,48
|
|
20240322,142400,1065124030,20000,20000,20000,20000,19
|
|
20240322,142300,1064744030,19990,20000,20000,19990,292
|
|
20240322,142200,1058904490,20000,20000,20000,20000,10
|
|
20240322,142100,1058704490,20000,19990,20000,19990,20
|
|
20240322,142000,1058304500,20050,19990,20050,19990,113
|
|
20240322,141900,1056039300,19990,19990,19990,19990,289
|
|
20240322,141800,1050262190,20000,19990,20050,19990,283
|
|
20240322,141700,1044592020,20000,20000,20000,20000,107
|
|
20240322,141600,1042452020,19990,20000,20000,19990,9
|
|
20240322,141500,1042272050,19990,20000,20050,19970,480
|
|
20240322,141400,1032667310,20000,20000,20000,19990,54
|
|
20240322,141300,1031587340,20000,20000,20000,20000,29
|
|
20240322,141200,1031007340,19980,19980,20050,19980,148
|
|
20240322,141100,1028041250,20000,19980,20000,19980,244
|
|
20240322,141000,1023166050,19990,19990,19990,19990,211
|
|
20240322,140900,1018948160,20050,20000,20050,19990,93
|
|
20240322,140800,1017085730,20000,19990,20000,19990,19
|
|
20240322,140700,1016705750,20050,20000,20050,19980,375
|
|
20240322,140600,1009207040,20050,20000,20050,20000,187
|
|
20240322,140500,1005458590,20000,20050,20050,20000,86
|
|
20240322,140400,1003735090,20000,20000,20050,20000,289
|
|
20240322,140300,997942390,20000,20000,20000,20000,246
|
|
20240322,140200,993022390,20000,20000,20000,20000,14
|
|
20240322,140100,992742390,20000,20000,20000,20000,21
|
|
20240322,140000,992322390,20000,19980,20050,19980,13
|
|
20240322,135900,992062320,20050,19980,20050,19970,734
|
|
20240322,135800,977386740,19980,19970,19980,19970,135
|
|
20240322,135700,974689540,19970,19970,19970,19970,4
|
|
20240322,135600,974609660,19970,19970,19970,19970,4
|
|
20240322,135500,974529780,19970,19970,19970,19960,249
|
|
20240322,135400,969557310,19980,19970,19980,19970,43
|
|
20240322,135300,968698320,19970,19970,19970,19970,4
|
|
20240322,135200,968618440,19980,19960,19980,19960,99
|
|
20240322,135100,966641480,19960,19960,19960,19960,241
|
|
20240322,135000,961831120,19960,19970,19990,19960,59
|
|
20240322,134900,960652990,19980,19960,19980,19960,237
|
|
20240322,134800,955919720,19970,19970,19970,19970,9
|
|
20240322,134700,955739990,19970,19970,19990,19960,313
|
|
20240322,134600,949490720,19970,19950,19970,19950,130
|
|
20240322,134500,946895720,19950,19950,19950,19950,40
|
|
20240322,134400,946097720,19950,19950,19950,19950,5
|
|
20240322,134300,945997970,19950,19960,19960,19950,327
|
|
20240322,134200,939473630,19970,19970,19970,19970,72
|
|
20240322,134100,938035790,19970,19970,19980,19970,99
|
|
20240322,134000,936057830,19980,19980,19980,19980,24
|
|
20240322,133900,935578310,19980,20000,20050,19970,320
|
|
20240322,133800,929183440,20000,20000,20050,20000,88
|
|
20240322,133700,927423390,19990,19980,19990,19980,54
|
|
20240322,133600,926344010,19980,19980,19990,19980,131
|
|
20240322,133500,923726620,19980,19980,20000,19950,280
|
|
20240322,133400,918135080,19990,19960,19990,19960,219
|
|
20240322,133300,913759790,19960,19960,19960,19960,4
|
|
20240322,133200,913679950,19960,19960,19970,19960,73
|
|
20240322,133100,912222280,19960,19960,19960,19950,259
|
|
20240322,133000,907053580,19960,19960,19960,19960,7
|
|
20240322,132900,906913860,19960,19950,19980,19950,82
|
|
20240322,132800,905277100,19950,19950,19970,19950,7
|
|
20240322,132700,905137380,19960,19970,19970,19950,247
|
|
20240322,132600,900205530,19970,19970,19970,19970,141
|
|
20240322,132500,897389760,19960,19960,19960,19960,22
|
|
20240322,132400,896950640,19970,19960,19970,19960,9
|
|
20240322,132300,896770950,19960,19960,19960,19950,270
|
|
20240322,132200,891383760,19960,19960,19960,19960,18
|
|
20240322,132100,891024480,19970,19960,19970,19960,161
|
|
20240322,132000,887810860,19960,19960,19960,19960,23
|
|
20240322,131900,887351780,19980,19970,19980,19950,258
|
|
20240322,131800,882201770,19970,19980,19980,19970,28
|
|
20240322,131700,881642510,19980,19980,20000,19980,75
|
|
20240322,131600,880143940,20000,19990,20000,19980,174
|
|
20240322,131500,876665840,19990,20000,20050,19970,258
|
|
20240322,131400,871508850,20000,20050,20050,20000,24
|
|
20240322,131300,871028800,20000,19970,20000,19970,179
|
|
20240322,131200,867452210,19960,19950,19960,19950,46
|
|
20240322,131100,866534100,19950,19960,19960,19950,262
|
|
20240322,131000,861306270,19960,19960,19960,19960,59
|
|
20240322,130900,860128630,19970,19960,19970,19960,9
|
|
20240322,130800,859948940,19970,19960,19970,19960,42
|
|
20240322,130700,859110240,19960,19980,19980,19960,259
|
|
20240322,130600,853938030,19980,19970,19980,19970,68
|
|
20240322,130500,852579430,19970,19970,19970,19970,7
|
|
20240322,130400,852439640,19970,19990,19990,19970,22
|
|
20240322,130300,852000200,19990,19990,19990,19970,391
|
|
20240322,130200,844188520,20050,20000,20050,19980,642
|
|
20240322,130100,831356540,20000,20050,20050,19990,360
|
|
20240322,130000,824159930,20000,20000,20000,20000,64
|
|
20240322,125900,822879930,20050,20000,20050,20000,270
|
|
20240322,125800,817479830,20050,20000,20050,20000,20
|
|
20240322,125700,817079330,20050,20000,20050,20000,97
|
|
20240322,125600,815139280,20000,20000,20000,20000,11
|
|
20240322,125500,814919280,20000,20050,20050,20000,43
|
|
20240322,125400,814059230,20000,20000,20000,20000,12
|
|
20240322,125300,813819230,20050,20000,20050,19990,133
|
|
20240322,125200,811159230,20000,20000,20000,20000,9
|
|
20240322,125100,810979230,20000,20000,20000,20000,36
|
|
20240322,125000,810259230,20000,20000,20050,20000,55
|
|
20240322,124900,809159030,20000,20000,20050,20000,53
|
|
20240322,124800,808098980,20000,20000,20000,20000,31
|
|
20240322,124700,807478980,20000,20000,20000,20000,11
|
|
20240322,124600,807258980,20000,20000,20000,20000,35
|
|
20240322,124500,806558980,20000,20000,20000,20000,10
|
|
20240322,124400,806358980,20000,20000,20000,20000,20
|
|
20240322,124300,805958980,20000,20000,20000,20000,5
|
|
20240322,124200,805858980,20000,20000,20000,20000,20
|
|
20240322,124100,805458980,20000,20000,20000,20000,11
|
|
20240322,124000,805238980,20050,20000,20050,20000,14
|
|
20240322,123900,804958530,20000,20000,20050,20000,352
|
|
20240322,123800,797901930,20000,20000,20000,20000,10
|
|
20240322,123700,797701930,20000,20000,20000,20000,105
|
|
20240322,123600,795601930,20000,20000,20000,20000,214
|
|
20240322,123500,791321930,20000,20000,20050,20000,24
|
|
20240322,123400,790841780,20000,20050,20050,20000,14
|
|
20240322,123300,790561380,20000,20050,20100,20000,81
|
|
20240322,123200,788938530,20000,20000,20000,20000,10
|
|
20240322,123100,788738530,20050,20050,20050,20050,19
|
|
20240322,123000,788357580,20050,20050,20100,20050,32
|
|
20240322,122900,787715730,20050,20050,20050,20050,56
|
|
20240322,122800,786592930,20000,20000,20100,19990,1030
|
|
20240322,122700,765989380,20100,20050,20100,20000,17
|
|
20240322,122600,765648680,20050,20050,20050,20000,1887
|
|
20240322,122500,727906030,19990,20050,20100,19990,3289
|
|
20240322,122400,661975060,20050,20050,20050,20050,52
|
|
20240322,122300,660932460,20050,20050,20050,20050,10
|
|
20240322,122200,660731960,20050,20050,20050,20050,52
|
|
20240322,122100,659689360,20050,20050,20050,20050,32
|
|
20240322,122000,659047760,20050,20050,20100,20000,1918
|
|
20240322,121900,620682810,20050,20050,20100,20000,27
|
|
20240322,121800,620141660,20050,20050,20050,20050,20
|
|
20240322,121700,619740660,20050,20000,20050,20000,585
|
|
20240322,121600,608011460,20000,20050,20050,20000,28
|
|
20240322,121500,607450610,20050,20000,20050,20000,130
|
|
20240322,121400,604845610,20000,20000,20000,20000,50
|
|
20240322,121300,603845610,20000,20000,20000,20000,29
|
|
20240322,121200,603265610,20000,20000,20000,20000,44
|
|
20240322,121100,602385610,20000,20000,20000,20000,12
|
|
20240322,121000,602145610,20000,20000,20000,20000,454
|
|
20240322,120900,593065610,20000,20000,20000,20000,45
|
|
20240322,120800,592165610,20000,20000,20000,20000,140
|
|
20240322,120700,589365610,20000,20000,20000,20000,10
|
|
20240322,120600,589165610,20000,20000,20000,20000,59
|
|
20240322,120500,587985610,20000,20000,20000,20000,9
|
|
20240322,120400,587805610,20000,20000,20000,20000,10
|
|
20240322,120300,587605610,20000,20000,20000,20000,20
|
|
20240322,120200,587205610,20000,20050,20050,20000,23
|
|
20240322,120100,586745360,20000,20000,20000,20000,13
|
|
20240322,120000,586485360,20000,20050,20050,20000,50
|
|
20240322,115900,585485310,20000,20000,20050,20000,50
|
|
20240322,115800,584485260,20000,20000,20000,20000,13
|
|
20240322,115700,584225260,20000,20000,20000,20000,15
|
|
20240322,115600,583925260,20050,20000,20050,20000,17
|
|
20240322,115500,583584710,20000,20050,20050,20000,40
|
|
20240322,115400,582783710,20000,20050,20050,20000,98
|
|
20240322,115300,580822060,20000,20050,20050,20000,143
|
|
20240322,115200,577960210,20000,20050,20050,20000,22
|
|
20240322,115100,577520110,20050,20000,20050,20000,26
|
|
20240322,115000,576999010,20050,20050,20100,20050,468
|
|
20240322,114900,567615510,20000,20000,20000,20000,10
|
|
20240322,114800,567415510,20000,20000,20050,20000,63
|
|
20240322,114700,566153360,20000,20000,20000,20000,6
|
|
20240322,114600,566033360,20000,20000,20000,20000,11
|
|
20240322,114500,565813360,20050,20000,20050,20000,27
|
|
20240322,114400,565273010,20000,20050,20100,20000,45
|
|
20240322,114300,564370960,20050,20050,20050,20050,225
|
|
20240322,114200,559859710,20050,20050,20050,20050,212
|
|
20240322,114100,555609110,20050,20050,20050,20050,165
|
|
20240322,114000,552300860,20050,20050,20050,20050,131
|
|
20240322,113900,549674310,20100,20000,20100,20000,74
|
|
20240322,113800,548191110,20000,20050,20050,20000,20
|
|
20240322,113700,547790410,20100,20050,20100,20050,29
|
|
20240322,113600,547208910,20100,20050,20100,20000,28
|
|
20240322,113500,546647960,20050,20050,20050,20000,195
|
|
20240322,113400,542738710,20050,20050,20050,20000,46
|
|
20240322,113300,541816660,20050,20050,20050,20050,50
|
|
20240322,113200,540814160,20050,20050,20100,20000,173
|
|
20240322,113100,537342010,20050,20050,20050,20000,14
|
|
20240322,113000,537061710,20000,20050,20100,20000,34
|
|
20240322,112900,536380910,20000,20050,20100,20000,1156
|
|
20240322,112800,513203760,20050,20050,20100,20000,164
|
|
20240322,112700,509915410,20000,20000,20000,20000,14
|
|
20240322,112600,509635410,20050,20050,20100,20000,78
|
|
20240322,112500,508071710,20000,20050,20050,20000,1014
|
|
20240322,112400,487790310,20000,20050,20100,20000,52
|
|
20240322,112300,486746010,20000,20050,20050,20000,117
|
|
20240322,112200,484400910,20050,20050,20100,20050,35
|
|
20240322,112100,483699110,20100,20050,20100,20050,287
|
|
20240322,112000,477944660,20000,20000,20000,20000,14
|
|
20240322,111900,477664660,20050,20050,20050,20050,73
|
|
20240322,111800,476201010,20050,20100,20100,20050,14
|
|
20240322,111700,475920260,20100,20050,20100,20000,724
|
|
20240322,111600,461401060,20000,20050,20050,20000,37
|
|
20240322,111500,460659860,20000,20050,20050,20000,10
|
|
20240322,111400,460459760,19990,19970,20000,19970,229
|
|
20240322,111300,455882310,19970,19970,19970,19970,5
|
|
20240322,111200,455782460,19970,19970,19970,19970,13
|
|
20240322,111100,455522850,19970,19980,19990,19970,245
|
|
20240322,111000,450629290,19980,19980,19990,19970,93
|
|
20240322,110900,448771180,19990,19990,19990,19990,11
|
|
20240322,110800,448551290,19990,19990,20000,19990,40
|
|
20240322,110700,447751680,19990,19990,19990,19990,10
|
|
20240322,110600,447551780,19990,19990,19990,19990,1
|
|
20240322,110500,447531790,19990,19990,19990,19990,19
|
|
20240322,110400,447151980,20050,19990,20050,19990,312
|
|
20240322,110300,440911790,19990,19990,19990,19990,15
|
|
20240322,110200,440611940,19990,20000,20000,19990,87
|
|
20240322,110100,438872300,20000,19960,20000,19960,222
|
|
20240322,110000,434435670,19970,19960,19970,19960,34
|
|
20240322,105900,433756710,19960,19970,19970,19960,76
|
|
20240322,105800,432239160,19960,19980,20050,19960,68
|
|
20240322,105700,430880310,19970,19960,20000,19950,649
|
|
20240322,105600,417914910,19960,19960,19970,19950,23
|
|
20240322,105500,417455810,19950,19960,19970,19950,26
|
|
20240322,105400,416936860,19950,19950,19970,19950,89
|
|
20240322,105300,415160700,19950,19940,19970,19940,189
|
|
20240322,105200,411390040,19940,19950,19950,19940,39
|
|
20240322,105100,410612040,19940,19950,19970,19940,138
|
|
20240322,105000,407859630,19940,19950,19960,19940,184
|
|
20240322,104900,404187970,19950,19950,19960,19950,20
|
|
20240322,104800,403788950,19950,19950,19960,19950,41
|
|
20240322,104700,402970680,19950,19950,19960,19940,65
|
|
20240322,104600,401673980,19950,19950,19960,19940,67
|
|
20240322,104500,400337430,19940,19940,19950,19940,16
|
|
20240322,104400,400018340,19960,19960,19960,19930,91
|
|
20240322,104300,398203670,19960,19920,19980,19920,1462
|
|
20240322,104200,369057230,19920,19920,19920,19910,24
|
|
20240322,104100,368579320,19920,19910,19920,19910,110
|
|
20240322,104000,366388280,19900,19910,19920,19900,69
|
|
20240322,103900,365014610,19910,19910,19920,19910,12
|
|
20240322,103800,364775680,19920,19910,19920,19910,26
|
|
20240322,103700,364257990,19910,19920,19920,19910,31
|
|
20240322,103600,363640640,19920,19930,19930,19920,153
|
|
20240322,103500,360591670,19960,19940,19990,19930,574
|
|
20240322,103400,349138150,19910,19900,19930,19900,988
|
|
20240322,103300,329465520,19900,19900,19900,19900,50
|
|
20240322,103200,328470520,19900,19920,19920,19900,993
|
|
20240322,103100,308700010,19920,19920,19920,19920,57
|
|
20240322,103000,307564570,19920,19920,19920,19920,120
|
|
20240322,102900,305174170,19920,19930,19930,19920,181
|
|
20240322,102800,301566970,19930,19930,19930,19930,66
|
|
20240322,102700,300251590,19930,19930,19930,19930,61
|
|
20240322,102600,299035860,19930,19930,19940,19930,87
|
|
20240322,102500,297301850,19930,19930,19930,19930,146
|
|
20240322,102400,294392070,19940,19950,19950,19940,87
|
|
20240322,102300,292657000,19950,19960,19960,19950,866
|
|
20240322,102200,275379190,19960,19960,19960,19960,657
|
|
20240322,102100,262265470,19960,19970,19970,19960,202
|
|
20240322,102000,258232550,19960,19960,19960,19960,19
|
|
20240322,101900,257853310,19960,19960,19970,19960,22
|
|
20240322,101800,257414160,19960,19960,19970,19960,59
|
|
20240322,101700,256236200,19980,19970,19980,19970,293
|
|
20240322,101600,250384910,19970,19980,19980,19970,43
|
|
20240322,101500,249525900,19970,19980,19980,19970,57
|
|
20240322,101400,248387090,19990,19990,19990,19980,642
|
|
20240322,101300,235555720,20000,20000,20000,19990,3
|
|
20240322,101200,235495730,20000,19990,20000,19990,66
|
|
20240322,101100,234176190,20000,19990,20000,19990,77
|
|
20240322,101000,232636410,20000,20000,20000,20000,76
|
|
20240322,100900,231116410,20000,20000,20000,20000,49
|
|
20240322,100800,230136410,20000,20000,20000,20000,101
|
|
20240322,100700,228116410,20000,20000,20050,20000,74
|
|
20240322,100600,226636360,20000,20000,20050,20000,84
|
|
20240322,100500,224955210,20000,20000,20000,20000,176
|
|
20240322,100400,221435210,20000,20000,20050,20000,226
|
|
20240322,100300,216915010,20000,20000,20000,20000,24
|
|
20240322,100200,216435010,20000,20000,20000,20000,38
|
|
20240322,100100,215675010,20000,20000,20050,20000,65
|
|
20240322,100000,214374510,20000,20000,20050,20000,168
|
|
20240322,095900,211014460,20000,20050,20050,20000,328
|
|
20240322,095800,204453160,20000,20000,20000,20000,3
|
|
20240322,095700,204393160,20000,20050,20050,20000,25
|
|
20240322,095600,203893060,20050,19990,20050,19990,688
|
|
20240322,095500,190118310,19990,19970,20000,19970,55
|
|
20240322,095400,189019450,19980,19930,19980,19930,445
|
|
20240322,095300,180138450,19930,19910,19940,19910,212
|
|
20240322,095200,175915710,19910,19910,19930,19910,220
|
|
20240322,095100,171534100,19920,19920,19920,19920,18
|
|
20240322,095000,171175540,19920,19930,19930,19910,24
|
|
20240322,094900,170697420,19940,19910,19950,19910,374
|
|
20240322,094800,163244730,19910,19890,19910,19890,240
|
|
20240322,094700,158468100,19890,19890,19890,19890,16
|
|
20240322,094600,158149860,19890,19890,19890,19890,88
|
|
20240322,094500,156399540,19890,19900,19910,19890,63
|
|
20240322,094400,155145840,19900,19910,19910,19900,309
|
|
20240322,094300,148994630,19910,19910,19920,19910,31
|
|
20240322,094200,148377400,19910,19940,19940,19910,254
|
|
20240322,094100,143314900,19940,19940,19950,19940,42
|
|
20240322,094000,142477410,19940,19950,19950,19940,348
|
|
20240322,093900,135535250,19950,19950,19950,19950,35
|
|
20240322,093800,134837000,19950,19950,19950,19950,16
|
|
20240322,093700,134517800,19950,19960,19970,19950,90
|
|
20240322,093600,132721550,19960,19970,19970,19950,153
|
|
20240322,093500,129666250,19970,19970,19980,19970,23
|
|
20240322,093400,129206930,19970,19980,20050,19970,1273
|
|
20240322,093300,103747880,19970,19950,20000,19950,939
|
|
20240322,093200,84994970,19950,19950,19950,19950,20
|
|
20240322,093100,84595970,19950,19940,19960,19940,179
|
|
20240322,093000,81025310,19930,19930,19930,19930,4
|
|
20240322,092900,80945590,19940,19890,19940,19890,223
|
|
20240322,092800,76504130,19890,19890,19900,19890,29
|
|
20240322,092700,75927310,19900,19910,19910,19890,112
|
|
20240322,092600,73698620,19910,19910,19910,19900,3
|
|
20240322,092500,73638900,19910,19910,19920,19900,42
|
|
20240322,092400,72802810,19920,19880,19960,19880,276
|
|
20240322,092300,67303330,19890,19860,19910,19850,144
|
|
20240322,092200,64440790,19860,19850,19860,19840,222
|
|
20240322,092100,60033370,19840,19810,19850,19810,590
|
|
20240322,092000,48333080,19820,19820,19820,19820,0
|
|
20240322,091900,48333080,19820,19820,19820,19810,16
|
|
20240322,091800,48016080,19810,19820,19820,19810,23
|
|
20240322,091700,47560440,19820,19820,19820,19810,15
|
|
20240322,091600,47263230,19820,19790,19830,19790,249
|
|
20240322,091500,42328740,19790,19770,19790,19760,123
|
|
20240322,091400,39896760,19770,19770,19770,19760,15
|
|
20240322,091300,39600290,19770,19770,19780,19770,54
|
|
20240322,091200,38532690,19770,19770,19770,19770,62
|
|
20240322,091100,37306950,19770,19760,19790,19750,149
|
|
20240322,091000,34360800,19760,19760,19760,19750,348
|
|
20240322,090900,27485680,19760,19760,19760,19760,12
|
|
20240322,090800,27248560,19760,19770,19770,19760,25
|
|
20240322,090700,26754350,19770,19760,19770,19760,113
|
|
20240322,090600,24520580,19760,19770,19770,19760,48
|
|
20240322,090500,23571760,19780,19760,19780,19760,145
|
|
20240322,090400,20705830,19760,19790,19790,19760,199
|
|
20240322,090300,16769370,19790,19830,19830,19790,138
|
|
20240322,090200,14037040,19830,19850,19850,19830,59
|
|
20240322,090100,12866420,19850,19870,19890,19850,112
|
|
20240322,090000,10641220,19870,19900,19900,19870,535
|