648 lines
33 KiB
CSV
648 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,194500,724153820,20050,20050,20050,20050,4404
|
|
20240318,194400,724153820,20050,20050,20050,20050,0
|
|
20240318,194300,724153820,20050,20050,20050,20050,0
|
|
20240318,194200,724153820,20050,20050,20050,20050,0
|
|
20240318,194100,724153820,20050,20050,20050,20050,0
|
|
20240318,194000,724153820,20050,20050,20050,20050,0
|
|
20240318,193900,724153820,20050,20050,20050,20050,0
|
|
20240318,193800,724153820,20050,20050,20050,20050,0
|
|
20240318,193700,724153820,20050,20050,20050,20050,0
|
|
20240318,193600,724153820,20050,20050,20050,20050,0
|
|
20240318,193500,724153820,20050,20050,20050,20050,0
|
|
20240318,193400,724153820,20050,20050,20050,20050,0
|
|
20240318,193300,724153820,20050,20050,20050,20050,0
|
|
20240318,193200,724153820,20050,20050,20050,20050,0
|
|
20240318,193100,724153820,20050,20050,20050,20050,0
|
|
20240318,193000,724153820,20050,20050,20050,20050,0
|
|
20240318,192900,724153820,20050,20050,20050,20050,0
|
|
20240318,192800,724153820,20050,20050,20050,20050,0
|
|
20240318,192700,724153820,20050,20050,20050,20050,0
|
|
20240318,192600,724153820,20050,20050,20050,20050,0
|
|
20240318,192500,724153820,20050,20050,20050,20050,0
|
|
20240318,192400,724153820,20050,20050,20050,20050,0
|
|
20240318,192300,724153820,20050,20050,20050,20050,0
|
|
20240318,192200,724153820,20050,20050,20050,20050,0
|
|
20240318,192100,724153820,20050,20050,20050,20050,0
|
|
20240318,192000,724153820,20050,20050,20050,20050,0
|
|
20240318,191900,724153820,20050,20050,20050,20050,0
|
|
20240318,191800,724153820,20050,20050,20050,20050,0
|
|
20240318,191700,724153820,20050,20050,20050,20050,0
|
|
20240318,191600,724153820,20050,20050,20050,20050,0
|
|
20240318,191500,724153820,20050,20050,20050,20050,4404
|
|
20240318,191400,724153820,20050,20050,20050,20050,0
|
|
20240318,191300,724153820,20050,20050,20050,20050,0
|
|
20240318,191200,724153820,20050,20050,20050,20050,0
|
|
20240318,191100,724153820,20050,20050,20050,20050,0
|
|
20240318,191000,724153820,20050,20050,20050,20050,0
|
|
20240318,190900,724153820,20050,20050,20050,20050,0
|
|
20240318,190800,724153820,20050,20050,20050,20050,0
|
|
20240318,190700,724153820,20050,20050,20050,20050,0
|
|
20240318,190600,724153820,20050,20050,20050,20050,0
|
|
20240318,190500,724153820,20050,20050,20050,20050,0
|
|
20240318,190400,724153820,20050,20050,20050,20050,0
|
|
20240318,190300,724153820,20050,20050,20050,20050,0
|
|
20240318,190200,724153820,20050,20050,20050,20050,0
|
|
20240318,190100,724153820,20050,20050,20050,20050,0
|
|
20240318,190000,724153820,20050,20050,20050,20050,0
|
|
20240318,185900,724153820,20050,20050,20050,20050,0
|
|
20240318,185800,724153820,20050,20050,20050,20050,0
|
|
20240318,185700,724153820,20050,20050,20050,20050,0
|
|
20240318,185600,724153820,20050,20050,20050,20050,0
|
|
20240318,185500,724153820,20050,20050,20050,20050,0
|
|
20240318,185400,724153820,20050,20050,20050,20050,0
|
|
20240318,185300,724153820,20050,20050,20050,20050,0
|
|
20240318,185200,724153820,20050,20050,20050,20050,0
|
|
20240318,185100,724153820,20050,20050,20050,20050,0
|
|
20240318,185000,724153820,20050,20050,20050,20050,0
|
|
20240318,184900,724153820,20050,20050,20050,20050,0
|
|
20240318,184800,724153820,20050,20050,20050,20050,0
|
|
20240318,184700,724153820,20050,20050,20050,20050,0
|
|
20240318,184600,724153820,20050,20050,20050,20050,0
|
|
20240318,184500,724153820,20050,20050,20050,20050,4404
|
|
20240318,184400,724153820,20050,20050,20050,20050,0
|
|
20240318,184300,724153820,20050,20050,20050,20050,0
|
|
20240318,184200,724153820,20050,20050,20050,20050,0
|
|
20240318,184100,724153820,20050,20050,20050,20050,0
|
|
20240318,184000,724153820,20050,20050,20050,20050,0
|
|
20240318,183900,724153820,20050,20050,20050,20050,0
|
|
20240318,183800,724153820,20050,20050,20050,20050,0
|
|
20240318,183700,724153820,20050,20050,20050,20050,0
|
|
20240318,183600,724153820,20050,20050,20050,20050,0
|
|
20240318,183500,724153820,20050,20050,20050,20050,0
|
|
20240318,183400,724153820,20050,20050,20050,20050,0
|
|
20240318,183300,724153820,20050,20050,20050,20050,0
|
|
20240318,183200,724153820,20050,20050,20050,20050,0
|
|
20240318,183100,724153820,20050,20050,20050,20050,0
|
|
20240318,183000,724153820,20050,20050,20050,20050,0
|
|
20240318,182900,724153820,20050,20050,20050,20050,0
|
|
20240318,182800,724153820,20050,20050,20050,20050,0
|
|
20240318,182700,724153820,20050,20050,20050,20050,0
|
|
20240318,182600,724153820,20050,20050,20050,20050,0
|
|
20240318,182500,724153820,20050,20050,20050,20050,0
|
|
20240318,182400,724153820,20050,20050,20050,20050,0
|
|
20240318,182300,724153820,20050,20050,20050,20050,0
|
|
20240318,182200,724153820,20050,20050,20050,20050,0
|
|
20240318,182100,724153820,20050,20050,20050,20050,0
|
|
20240318,182000,724153820,20050,20050,20050,20050,0
|
|
20240318,181900,724153820,20050,20050,20050,20050,0
|
|
20240318,181800,724153820,20050,20050,20050,20050,0
|
|
20240318,181700,724153820,20050,20050,20050,20050,0
|
|
20240318,181600,724153820,20050,20050,20050,20050,0
|
|
20240318,181500,724153820,20050,20050,20050,20050,4404
|
|
20240318,181400,724153820,20050,20050,20050,20050,0
|
|
20240318,181300,724153820,20050,20050,20050,20050,0
|
|
20240318,181200,724153820,20050,20050,20050,20050,0
|
|
20240318,181100,724153820,20050,20050,20050,20050,0
|
|
20240318,181000,724153820,20050,20050,20050,20050,0
|
|
20240318,180900,724153820,20050,20050,20050,20050,0
|
|
20240318,180800,724153820,20050,20050,20050,20050,0
|
|
20240318,180700,724153820,20050,20050,20050,20050,0
|
|
20240318,180600,724153820,20050,20050,20050,20050,0
|
|
20240318,180500,724153820,20050,20050,20050,20050,0
|
|
20240318,180400,724153820,20050,20050,20050,20050,0
|
|
20240318,180300,724153820,20050,20050,20050,20050,0
|
|
20240318,180200,724153820,20050,20050,20050,20050,0
|
|
20240318,180100,724153820,20050,20050,20050,20050,0
|
|
20240318,180000,724153820,20050,20050,20050,20050,0
|
|
20240318,175900,724153820,20050,20050,20050,20050,0
|
|
20240318,175800,724153820,20050,20050,20050,20050,0
|
|
20240318,175700,724153820,20050,20050,20050,20050,0
|
|
20240318,175600,724153820,20050,20050,20050,20050,0
|
|
20240318,175500,724153820,20050,20050,20050,20050,0
|
|
20240318,175400,724153820,20050,20050,20050,20050,0
|
|
20240318,175300,724153820,20050,20050,20050,20050,0
|
|
20240318,175200,724153820,20050,20050,20050,20050,0
|
|
20240318,175100,724153820,20050,20050,20050,20050,0
|
|
20240318,175000,724153820,20050,20050,20050,20050,0
|
|
20240318,174900,724153820,20050,20050,20050,20050,0
|
|
20240318,174800,724153820,20050,20050,20050,20050,0
|
|
20240318,174700,724153820,20050,20050,20050,20050,0
|
|
20240318,174600,724153820,20050,20050,20050,20050,0
|
|
20240318,174500,724153820,20050,20050,20050,20050,4404
|
|
20240318,174400,724153820,20050,20050,20050,20050,0
|
|
20240318,174300,724153820,20050,20050,20050,20050,0
|
|
20240318,174200,724153820,20050,20050,20050,20050,0
|
|
20240318,174100,724153820,20050,20050,20050,20050,0
|
|
20240318,174000,724153820,20050,20050,20050,20050,0
|
|
20240318,173900,724153820,20050,20050,20050,20050,0
|
|
20240318,173800,724153820,20050,20050,20050,20050,0
|
|
20240318,173700,724153820,20050,20050,20050,20050,0
|
|
20240318,173600,724153820,20050,20050,20050,20050,0
|
|
20240318,173500,724153820,20050,20050,20050,20050,0
|
|
20240318,173400,724153820,20050,20050,20050,20050,0
|
|
20240318,173300,724153820,20050,20050,20050,20050,0
|
|
20240318,173200,724153820,20050,20050,20050,20050,0
|
|
20240318,173100,724153820,20050,20050,20050,20050,0
|
|
20240318,173000,724153820,20050,20050,20050,20050,0
|
|
20240318,172900,724153820,20050,20050,20050,20050,0
|
|
20240318,172800,724153820,20050,20050,20050,20050,0
|
|
20240318,172700,724153820,20050,20050,20050,20050,0
|
|
20240318,172600,724153820,20050,20050,20050,20050,0
|
|
20240318,172500,724153820,20050,20050,20050,20050,0
|
|
20240318,172400,724153820,20050,20050,20050,20050,0
|
|
20240318,172300,724153820,20050,20050,20050,20050,0
|
|
20240318,172200,724153820,20050,20050,20050,20050,0
|
|
20240318,172100,724153820,20050,20050,20050,20050,0
|
|
20240318,172000,724153820,20050,20050,20050,20050,0
|
|
20240318,171900,724153820,20050,20050,20050,20050,0
|
|
20240318,171800,724153820,20050,20050,20050,20050,0
|
|
20240318,171700,724153820,20050,20050,20050,20050,0
|
|
20240318,171600,724153820,20050,20050,20050,20050,0
|
|
20240318,171500,724153820,20050,20050,20050,20050,4404
|
|
20240318,171400,724153820,20050,20050,20050,20050,0
|
|
20240318,171300,724153820,20050,20050,20050,20050,0
|
|
20240318,171200,724153820,20050,20050,20050,20050,0
|
|
20240318,171100,724153820,20050,20050,20050,20050,0
|
|
20240318,171000,724153820,20050,20050,20050,20050,0
|
|
20240318,170900,724153820,20050,20050,20050,20050,0
|
|
20240318,170800,724153820,20050,20050,20050,20050,0
|
|
20240318,170700,724153820,20050,20050,20050,20050,0
|
|
20240318,170600,724153820,20050,20050,20050,20050,0
|
|
20240318,170500,724153820,20050,20050,20050,20050,0
|
|
20240318,170400,724153820,20050,20050,20050,20050,0
|
|
20240318,170300,724153820,20050,20050,20050,20050,0
|
|
20240318,170200,724153820,20050,20050,20050,20050,0
|
|
20240318,170100,724153820,20050,20050,20050,20050,0
|
|
20240318,170000,724153820,20050,20050,20050,20050,0
|
|
20240318,165900,724153820,20050,20050,20050,20050,0
|
|
20240318,165800,724153820,20050,20050,20050,20050,0
|
|
20240318,165700,724153820,20050,20050,20050,20050,0
|
|
20240318,165600,724153820,20050,20050,20050,20050,0
|
|
20240318,165500,724153820,20050,20050,20050,20050,0
|
|
20240318,165400,724153820,20050,20050,20050,20050,0
|
|
20240318,165300,724153820,20050,20050,20050,20050,0
|
|
20240318,165200,724153820,20050,20050,20050,20050,0
|
|
20240318,165100,724153820,20050,20050,20050,20050,0
|
|
20240318,165000,724153820,20050,20050,20050,20050,0
|
|
20240318,164900,724153820,20050,20050,20050,20050,0
|
|
20240318,164800,724153820,20050,20050,20050,20050,0
|
|
20240318,164700,724153820,20050,20050,20050,20050,0
|
|
20240318,164600,724153820,20050,20050,20050,20050,0
|
|
20240318,164500,724153820,20050,20050,20050,20050,4404
|
|
20240318,164400,724153820,20050,20050,20050,20050,0
|
|
20240318,164300,724153820,20050,20050,20050,20050,0
|
|
20240318,164200,724153820,20050,20050,20050,20050,0
|
|
20240318,164100,724153820,20050,20050,20050,20050,0
|
|
20240318,164000,724153820,20050,20050,20050,20050,0
|
|
20240318,163900,724153820,20050,20050,20050,20050,0
|
|
20240318,163800,724153820,20050,20050,20050,20050,0
|
|
20240318,163700,724153820,20050,20050,20050,20050,0
|
|
20240318,163600,724153820,20050,20050,20050,20050,0
|
|
20240318,163500,724153820,20050,20050,20050,20050,0
|
|
20240318,163400,724153820,20050,20050,20050,20050,0
|
|
20240318,163300,724153820,20050,20050,20050,20050,0
|
|
20240318,163200,724153820,20050,20050,20050,20050,0
|
|
20240318,163100,724153820,20050,20050,20050,20050,0
|
|
20240318,163000,724153820,20050,20050,20050,20050,0
|
|
20240318,162900,724153820,20050,20050,20050,20050,0
|
|
20240318,162800,724153820,20050,20050,20050,20050,0
|
|
20240318,162700,724153820,20050,20050,20050,20050,0
|
|
20240318,162600,724153820,20050,20050,20050,20050,0
|
|
20240318,162500,724153820,20050,20050,20050,20050,0
|
|
20240318,162400,724153820,20050,20050,20050,20050,0
|
|
20240318,162300,724153820,20050,20050,20050,20050,0
|
|
20240318,162200,724153820,20050,20050,20050,20050,0
|
|
20240318,162100,724153820,20050,20050,20050,20050,0
|
|
20240318,162000,724153820,20050,20050,20050,20050,0
|
|
20240318,161900,724153820,20050,20050,20050,20050,0
|
|
20240318,161800,724153820,20050,20050,20050,20050,0
|
|
20240318,161700,724153820,20050,20050,20050,20050,0
|
|
20240318,161600,724153820,20050,20050,20050,20050,0
|
|
20240318,161500,724153820,20050,20050,20050,20050,4404
|
|
20240318,161400,724153820,20050,20050,20050,20050,0
|
|
20240318,161300,724153820,20050,20050,20050,20050,0
|
|
20240318,161200,724153820,20050,20050,20050,20050,0
|
|
20240318,161100,724153820,20050,20050,20050,20050,0
|
|
20240318,161000,724153820,20050,20050,20050,20050,0
|
|
20240318,160900,724153820,20050,20050,20050,20050,0
|
|
20240318,160800,724153820,20050,20050,20050,20050,0
|
|
20240318,160700,724153820,20050,20050,20050,20050,0
|
|
20240318,160600,724153820,20050,20050,20050,20050,0
|
|
20240318,160500,724153820,20050,20050,20050,20050,0
|
|
20240318,160400,724153820,20050,20050,20050,20050,0
|
|
20240318,160300,724153820,20050,20050,20050,20050,0
|
|
20240318,160200,724153820,20050,20050,20050,20050,0
|
|
20240318,160100,724153820,20050,20050,20050,20050,0
|
|
20240318,160000,724153820,20050,20050,20050,20050,0
|
|
20240318,155900,724153820,20050,20050,20050,20050,0
|
|
20240318,155800,724153820,20050,20050,20050,20050,0
|
|
20240318,155700,724153820,20050,20050,20050,20050,0
|
|
20240318,155600,724153820,20050,20050,20050,20050,0
|
|
20240318,155500,724153820,20050,20050,20050,20050,0
|
|
20240318,155400,724153820,20050,20050,20050,20050,0
|
|
20240318,155300,724153820,20050,20050,20050,20050,0
|
|
20240318,155200,724153820,20050,20050,20050,20050,0
|
|
20240318,155100,724153820,20050,20050,20050,20050,0
|
|
20240318,155000,724153820,20050,20050,20050,20050,0
|
|
20240318,154900,724153820,20050,20050,20050,20050,0
|
|
20240318,154800,724153820,20050,20050,20050,20050,0
|
|
20240318,154700,724153820,20050,20050,20050,20050,0
|
|
20240318,154600,724153820,20050,20050,20050,20050,0
|
|
20240318,154500,724153820,20050,20050,20050,20050,4404
|
|
20240318,154400,724153820,20050,20050,20050,20050,0
|
|
20240318,154300,724153820,20050,20050,20050,20050,0
|
|
20240318,154200,724153820,20050,20050,20050,20050,0
|
|
20240318,154100,724153820,20050,20050,20050,20050,0
|
|
20240318,154000,724153820,20050,20050,20050,20050,0
|
|
20240318,153900,724153820,20050,20050,20050,20050,0
|
|
20240318,153800,724153820,20050,20050,20050,20050,0
|
|
20240318,153700,724153820,20050,20050,20050,20050,0
|
|
20240318,153600,724153820,20050,20050,20050,20050,0
|
|
20240318,153500,724153820,20050,20050,20050,20050,0
|
|
20240318,153400,724153820,20050,20050,20050,20050,0
|
|
20240318,153300,724153820,20050,20050,20050,20050,0
|
|
20240318,153200,724153820,20050,20050,20050,20050,0
|
|
20240318,153100,724153820,20050,20050,20050,20050,0
|
|
20240318,153000,724153820,20050,20050,20050,20050,4404
|
|
20240318,152900,635853620,20000,20000,20000,20000,0
|
|
20240318,152800,635853620,20000,20000,20000,20000,0
|
|
20240318,152700,635853620,20000,20000,20000,20000,0
|
|
20240318,152600,635853620,20000,20000,20000,20000,0
|
|
20240318,152500,635853620,20000,20000,20000,20000,0
|
|
20240318,152400,635853620,20000,20000,20000,20000,0
|
|
20240318,152300,635853620,20000,20000,20000,20000,0
|
|
20240318,152200,635853620,20000,20000,20000,20000,0
|
|
20240318,152100,635853620,20000,20000,20000,20000,0
|
|
20240318,152000,635853620,20000,20000,20000,20000,0
|
|
20240318,151900,635853620,20000,19990,20000,19990,70
|
|
20240318,151800,634453810,19990,19930,20000,19930,215
|
|
20240318,151700,630157980,19930,19930,19940,19930,89
|
|
20240318,151600,628383950,19930,19930,19940,19930,35
|
|
20240318,151500,627686390,19930,19930,19930,19930,94
|
|
20240318,151400,625812970,19930,19930,19930,19930,28
|
|
20240318,151300,625254930,19930,19930,19940,19930,35
|
|
20240318,151200,624557330,19930,19930,19930,19930,31
|
|
20240318,151100,623939500,19930,19940,19940,19930,76
|
|
20240318,151000,622424120,19930,19930,19940,19930,77
|
|
20240318,150900,620889290,19950,19940,19950,19930,77
|
|
20240318,150800,619354100,19940,19920,20000,19920,646
|
|
20240318,150700,606457940,19930,19930,19930,19920,325
|
|
20240318,150600,599981530,19920,19920,19930,19920,93
|
|
20240318,150500,598128640,19920,19920,19920,19920,34
|
|
20240318,150400,597451360,19920,19920,19930,19920,58
|
|
20240318,150300,596295970,19920,19920,19920,19920,26
|
|
20240318,150200,595778050,19920,19920,19930,19920,38
|
|
20240318,150100,595021040,19920,19920,19920,19920,58
|
|
20240318,150000,593865680,19920,19940,19950,19920,31
|
|
20240318,145900,593247640,19940,19940,19950,19940,97
|
|
20240318,145800,591313260,19940,19940,19940,19940,43
|
|
20240318,145700,590455840,19940,19920,19950,19920,80
|
|
20240318,145600,588861210,19920,19930,19940,19920,138
|
|
20240318,145500,586110680,19930,19930,19940,19930,79
|
|
20240318,145400,584535540,19930,19930,19930,19930,45
|
|
20240318,145300,583638690,19930,19930,19930,19930,38
|
|
20240318,145200,582881350,19940,19940,19940,19930,143
|
|
20240318,145100,580030180,19930,19930,19940,19930,223
|
|
20240318,145000,575583990,19930,19930,19940,19930,117
|
|
20240318,144900,573251850,19930,19920,19940,19920,96
|
|
20240318,144800,571339020,19920,19920,19940,19920,91
|
|
20240318,144700,569525570,19920,19930,19930,19920,127
|
|
20240318,144600,566995350,19920,19930,19930,19920,91
|
|
20240318,144500,565182050,19930,19930,19930,19930,50
|
|
20240318,144400,564185550,19930,19930,19930,19930,46
|
|
20240318,144300,563268770,19930,19930,19930,19930,66
|
|
20240318,144200,561953390,19930,19930,19940,19920,90
|
|
20240318,144100,560159710,19930,19930,19930,19930,81
|
|
20240318,144000,558545380,19930,19930,19930,19930,56
|
|
20240318,143900,557429300,19930,19930,19940,19930,219
|
|
20240318,143800,553062950,19930,19930,19930,19930,65
|
|
20240318,143700,551767500,19930,19930,19930,19930,33
|
|
20240318,143600,551109810,19930,19930,19930,19930,77
|
|
20240318,143500,549575200,19930,19910,19930,19910,104
|
|
20240318,143400,547503940,19920,19910,19920,19910,119
|
|
20240318,143300,545134320,19910,19910,19910,19910,53
|
|
20240318,143200,544079090,19930,19920,19930,19910,114
|
|
20240318,143100,541807990,19910,19910,19920,19910,237
|
|
20240318,143000,537089240,19910,19910,19920,19910,87
|
|
20240318,142900,535356740,19910,19930,19930,19910,2201
|
|
20240318,142800,491515220,19920,19930,19940,19920,61
|
|
20240318,142700,490299950,19930,19930,19930,19930,307
|
|
20240318,142600,484181440,19930,19930,19930,19930,371
|
|
20240318,142500,476787410,19930,19930,19940,19930,69
|
|
20240318,142400,475412040,19930,19930,19940,19930,59
|
|
20240318,142300,474236030,19930,19930,19930,19930,71
|
|
20240318,142200,472821000,19930,19930,19940,19930,207
|
|
20240318,142100,468695200,19930,19930,19930,19930,69
|
|
20240318,142000,467320030,19930,19930,19930,19930,68
|
|
20240318,141900,465964790,19930,19930,19930,19930,45
|
|
20240318,141800,465067940,19930,19930,19940,19930,126
|
|
20240318,141700,462556050,19930,19930,19930,19930,59
|
|
20240318,141600,461380180,19930,19930,19930,19930,221
|
|
20240318,141500,456975650,19930,19930,19940,19930,91
|
|
20240318,141400,455161780,19930,19930,19930,19930,41
|
|
20240318,141300,454344650,19930,19930,19930,19930,36
|
|
20240318,141200,453627170,19930,19940,19940,19930,87
|
|
20240318,141100,451893100,19930,19930,19930,19930,206
|
|
20240318,141000,447787520,19930,19930,19930,19930,67
|
|
20240318,140900,446452210,19930,19930,19940,19930,66
|
|
20240318,140800,445136730,19930,19930,19940,19930,313
|
|
20240318,140700,438898440,19930,19930,19940,19930,350
|
|
20240318,140600,431922740,19930,19940,19940,19930,25
|
|
20240318,140500,431424440,19930,19930,19940,19930,79
|
|
20240318,140400,429849770,19930,19930,19940,19930,48
|
|
20240318,140300,428893020,19930,19930,19930,19930,40
|
|
20240318,140200,428095820,19930,19930,19930,19930,74
|
|
20240318,140100,426621000,19930,19930,19940,19930,36
|
|
20240318,140000,425903290,19930,19930,19930,19930,51
|
|
20240318,135900,424886860,19930,19930,19930,19930,30
|
|
20240318,135800,424288960,19930,19930,19940,19930,170
|
|
20240318,135700,420900690,19930,19930,19930,19930,40
|
|
20240318,135600,420103490,19930,19930,19940,19930,158
|
|
20240318,135500,416953350,19930,19930,19940,19930,62
|
|
20240318,135400,415717480,19930,19930,19940,19930,84
|
|
20240318,135300,414043060,19930,19930,19940,19930,92
|
|
20240318,135200,412208900,19930,19930,19930,19930,37
|
|
20240318,135100,411471490,19930,19940,19940,19930,394
|
|
20240318,135000,403615700,19940,19940,19940,19940,22
|
|
20240318,134900,403177020,19940,19940,19940,19940,49
|
|
20240318,134800,402199960,19950,19940,19950,19940,50
|
|
20240318,134700,401202750,19940,19940,19940,19940,31
|
|
20240318,134600,400584610,19940,19940,19940,19940,51
|
|
20240318,134500,399567670,19940,19940,19940,19940,2
|
|
20240318,134400,399527790,19940,19940,19950,19940,88
|
|
20240318,134300,397772870,19940,19940,19940,19940,9
|
|
20240318,134200,397593410,19940,19940,19950,19940,67
|
|
20240318,134100,396257270,19940,19940,19950,19940,64
|
|
20240318,134000,394980900,19940,19950,19950,19940,27
|
|
20240318,133900,394442320,19940,19940,19940,19940,54
|
|
20240318,133800,393365560,19940,19950,19950,19940,44
|
|
20240318,133700,392488010,19940,19940,19940,19940,48
|
|
20240318,133600,391530890,19940,19940,19940,19940,39
|
|
20240318,133500,390753230,19940,19940,19940,19940,6
|
|
20240318,133400,390633590,19940,19930,19940,19930,179
|
|
20240318,133300,387064800,19930,19930,19930,19930,351
|
|
20240318,133200,380069370,19930,19930,19940,19930,25
|
|
20240318,133100,379571110,19930,19930,19940,19930,71
|
|
20240318,133000,378155900,19930,19930,19930,19930,28
|
|
20240318,132900,377597860,19930,19940,19940,19930,69
|
|
20240318,132800,376222170,19940,19940,19950,19940,29
|
|
20240318,132700,375643900,19940,19930,19940,19930,64
|
|
20240318,132600,374367950,19930,19940,19940,19930,39
|
|
20240318,132500,373590330,19940,19940,19940,19940,36
|
|
20240318,132400,372872490,19940,19930,19940,19930,72
|
|
20240318,132300,371437040,19940,19940,19940,19940,71
|
|
20240318,132200,370021300,19940,19940,19940,19940,25
|
|
20240318,132100,369522800,19940,19940,19940,19940,39
|
|
20240318,132000,368745140,19950,19940,19950,19940,58
|
|
20240318,131900,367588390,19940,19930,19940,19930,188
|
|
20240318,131800,363839910,19930,19930,19930,19930,40
|
|
20240318,131700,363042710,19930,19930,19940,19930,27
|
|
20240318,131600,362504420,19930,19940,19940,19930,52
|
|
20240318,131500,361468020,19930,19930,19940,19930,48
|
|
20240318,131400,360511350,19940,19940,19940,19940,20
|
|
20240318,131300,360112550,19930,19940,19940,19930,52
|
|
20240318,131200,359076180,19940,19940,19940,19940,33
|
|
20240318,131100,358418160,19950,19940,19950,19940,59
|
|
20240318,131000,357241690,19950,19940,19950,19940,47
|
|
20240318,130900,356304300,19940,19930,19940,19930,63
|
|
20240318,130800,355048090,19930,19940,19940,19930,47
|
|
20240318,130700,354111240,19950,19950,19960,19950,55
|
|
20240318,130600,353013660,19950,19940,19960,19940,99
|
|
20240318,130500,351038840,19940,19940,19950,19940,30
|
|
20240318,130400,350440600,19940,19930,19940,19930,123
|
|
20240318,130300,347988160,19940,19930,19940,19930,56
|
|
20240318,130200,346871860,19930,19930,19940,19930,146
|
|
20240318,130100,343961080,19930,19930,19930,19930,25
|
|
20240318,130000,343462830,19930,19940,19940,19930,100
|
|
20240318,125900,341469250,19930,19930,19940,19930,45
|
|
20240318,125800,340572230,19930,19930,19930,19930,24
|
|
20240318,125700,340093910,19930,19940,19940,19930,64
|
|
20240318,125600,338818210,19930,19930,19930,19930,6
|
|
20240318,125500,338698630,19930,19930,19930,19930,49
|
|
20240318,125400,337722060,19930,19930,19930,19930,37
|
|
20240318,125300,336984650,19940,19930,19940,19930,45
|
|
20240318,125200,336087580,19930,19930,19940,19930,75
|
|
20240318,125100,334592560,19940,19940,19940,19940,1
|
|
20240318,125000,334572620,19930,19930,19940,19930,97
|
|
20240318,124900,332638990,19930,19930,19930,19930,17
|
|
20240318,124800,332300180,19930,19930,19940,19930,50
|
|
20240318,124700,331303600,19930,19940,19940,19930,42
|
|
20240318,124600,330466390,19940,19940,19940,19930,149
|
|
20240318,124500,327496050,19950,19940,19950,19940,298
|
|
20240318,124400,321551680,19940,19940,19940,19940,38
|
|
20240318,124300,320793960,19940,19930,19940,19930,81
|
|
20240318,124200,319179110,19930,19930,19940,19930,67
|
|
20240318,124100,317843770,19930,19940,19940,19930,33
|
|
20240318,124000,317185810,19930,19940,19940,19930,231
|
|
20240318,123900,312581580,19930,19930,19940,19930,51
|
|
20240318,123800,311564950,19940,19930,19940,19930,89
|
|
20240318,123700,309790550,19930,19930,19930,19930,28
|
|
20240318,123600,309232510,19930,19930,19940,19930,157
|
|
20240318,123500,306103300,19930,19930,19940,19930,86
|
|
20240318,123400,304388940,19930,19940,19940,19930,60
|
|
20240318,123300,303192810,19930,19940,19940,19930,42
|
|
20240318,123200,302355520,19930,19930,19930,19930,36
|
|
20240318,123100,301638040,19930,19930,19930,19930,36
|
|
20240318,123000,300920560,19930,19930,19930,19930,11
|
|
20240318,122900,300701330,19930,19940,19940,19930,100
|
|
20240318,122800,298708120,19940,19940,19940,19930,90
|
|
20240318,122700,296913710,19930,19930,19940,19930,74
|
|
20240318,122600,295438470,19940,19930,19940,19930,76
|
|
20240318,122500,293923450,19930,19930,19940,19930,207
|
|
20240318,122400,289795940,19930,19930,19930,19930,64
|
|
20240318,122300,288520420,19930,19940,19940,19930,24
|
|
20240318,122200,288041920,19930,19930,19930,19930,43
|
|
20240318,122100,287184930,19930,19940,19940,19930,48
|
|
20240318,122000,286228030,19940,19940,19940,19940,17
|
|
20240318,121900,285889050,19940,19940,19940,19940,69
|
|
20240318,121800,284513190,19940,19940,19940,19940,28
|
|
20240318,121700,283954870,19940,19940,19950,19940,266
|
|
20240318,121600,278650820,19940,19940,19950,19940,66
|
|
20240318,121500,277334610,19940,19940,19940,19940,28
|
|
20240318,121400,276776290,19940,19940,19940,19940,46
|
|
20240318,121300,275859050,19940,19940,19940,19940,20
|
|
20240318,121200,275460250,19940,19940,19950,19940,179
|
|
20240318,121100,271890750,19940,19940,19940,19940,47
|
|
20240318,121000,270953570,19940,19940,19940,19940,19
|
|
20240318,120900,270574710,19940,19940,19950,19940,53
|
|
20240318,120800,269517730,19940,19940,19940,19940,37
|
|
20240318,120700,268779950,19940,19940,19940,19940,24
|
|
20240318,120600,268301390,19950,19950,19950,19940,106
|
|
20240318,120500,266187240,19940,19940,19940,19940,20
|
|
20240318,120400,265788440,19940,19940,19940,19940,28
|
|
20240318,120300,265230120,19940,19940,19950,19940,62
|
|
20240318,120200,263993690,19940,19940,19950,19940,26
|
|
20240318,120100,263475060,19940,19940,19950,19940,45
|
|
20240318,120000,262577750,19940,19930,19940,19930,124
|
|
20240318,115900,260105440,19940,19940,19940,19930,36
|
|
20240318,115800,259387670,19930,19930,19930,19930,162
|
|
20240318,115700,256159010,19930,19930,19940,19930,40
|
|
20240318,115600,255361480,19930,19930,19940,19930,59
|
|
20240318,115500,254185460,19930,19940,19940,19930,140
|
|
20240318,115400,251394240,19940,19940,19940,19940,10
|
|
20240318,115300,251194840,19940,19940,19940,19940,107
|
|
20240318,115200,249061260,19930,19940,19950,19930,37
|
|
20240318,115100,248323240,19940,19950,19950,19940,70
|
|
20240318,115000,246927190,19940,19940,19940,19940,39
|
|
20240318,114900,246149530,19940,19940,19940,19940,29
|
|
20240318,114800,245571270,19940,19940,19940,19930,103
|
|
20240318,114700,243517940,19940,19940,19940,19940,13
|
|
20240318,114600,243258720,19940,19940,19940,19940,55
|
|
20240318,114500,242162020,19940,19940,19950,19940,70
|
|
20240318,114400,240765960,19940,19940,19940,19940,25
|
|
20240318,114300,240267460,19940,19930,19940,19930,105
|
|
20240318,114200,238174160,19930,19940,19940,19930,45
|
|
20240318,114100,237277120,19930,19940,19940,19930,123
|
|
20240318,114000,234824540,19940,19940,19940,19940,45
|
|
20240318,113900,233927240,19940,19940,19940,19940,26
|
|
20240318,113800,233408800,19950,19940,19950,19940,52
|
|
20240318,113700,232371700,19940,19940,19940,19940,37
|
|
20240318,113600,231633920,19940,19940,19940,19940,7
|
|
20240318,113500,231494340,19940,19940,19950,19940,81
|
|
20240318,113400,229879020,19940,19940,19950,19940,73
|
|
20240318,113300,228422910,19940,19940,19940,19940,26
|
|
20240318,113200,227904470,19940,19940,19940,19940,66
|
|
20240318,113100,226588430,19950,19940,19950,19940,47
|
|
20240318,113000,225650870,19940,19940,19950,19940,79
|
|
20240318,112900,224075450,19940,19940,19940,19940,5
|
|
20240318,112800,223975750,19930,19930,19940,19930,160
|
|
20240318,112700,220785790,19930,19930,19930,19930,63
|
|
20240318,112600,219530200,19930,19940,19940,19930,15
|
|
20240318,112500,219231170,19930,19930,19940,19930,87
|
|
20240318,112400,217497030,19940,19930,19940,19930,102
|
|
20240318,112300,215463170,19930,19940,19940,19930,63
|
|
20240318,112200,214207220,19930,19940,19940,19930,53
|
|
20240318,112100,213150880,19930,19930,19940,19930,73
|
|
20240318,112000,211695520,19930,19930,19930,19930,126
|
|
20240318,111900,209184340,19930,19930,19930,19930,18
|
|
20240318,111800,208825600,19940,19940,19940,19930,84
|
|
20240318,111700,207150900,19930,19930,19930,19930,44
|
|
20240318,111600,206273980,19930,19930,19940,19930,49
|
|
20240318,111500,205297180,19930,19930,19930,19930,1
|
|
20240318,111400,205277250,19930,19930,19940,19930,80
|
|
20240318,111300,203682690,19940,19930,19940,19930,35
|
|
20240318,111200,202985060,19930,19940,19940,19930,80
|
|
20240318,111100,201390330,19930,19940,19940,19930,107
|
|
20240318,111000,199256760,19940,19940,19940,19940,419
|
|
20240318,110900,190901900,19940,19940,19940,19940,63
|
|
20240318,110800,189645680,19940,19950,19950,19940,41
|
|
20240318,110700,188827950,19940,19940,19950,19940,113
|
|
20240318,110600,186574420,19940,19940,19940,19940,20
|
|
20240318,110500,186175620,19940,19940,19940,19940,8
|
|
20240318,110400,186016100,19950,19940,19950,19940,84
|
|
20240318,110300,184340920,19950,19940,19950,19940,59
|
|
20240318,110200,183163940,19940,19940,19950,19940,49
|
|
20240318,110100,182186860,19940,19940,19950,19940,55
|
|
20240318,110000,181089980,19940,19950,19950,19940,52
|
|
20240318,105900,180052600,19940,19940,19940,19940,33
|
|
20240318,105800,179394580,19940,19950,19950,19940,5
|
|
20240318,105700,179294850,19950,19940,19950,19940,63
|
|
20240318,105600,178038230,19940,19940,19950,19940,38
|
|
20240318,105500,177280180,19940,19940,19940,19940,28
|
|
20240318,105400,176721860,19950,19940,19950,19940,44
|
|
20240318,105300,175844300,19940,19940,19940,19940,4
|
|
20240318,105200,175764540,19940,19940,19940,19940,19
|
|
20240318,105100,175385680,19940,19950,19950,19940,31
|
|
20240318,105000,174767320,19940,19940,19940,19940,24
|
|
20240318,104900,174288760,19940,19940,19940,19940,5
|
|
20240318,104800,174189060,19940,19940,19950,19940,22
|
|
20240318,104700,173750360,19940,19940,19940,19930,207
|
|
20240318,104600,169623440,19950,19940,19960,19940,414
|
|
20240318,104500,161365990,19940,19940,19940,19940,19
|
|
20240318,104400,160987130,19940,19950,19950,19940,22
|
|
20240318,104300,160548240,19940,19940,19940,19940,20
|
|
20240318,104200,160149440,19940,19940,19940,19940,0
|
|
20240318,104100,160149440,19940,19950,19950,19940,72
|
|
20240318,104000,158713230,19950,19940,19950,19940,39
|
|
20240318,103900,157935380,19940,19940,19940,19940,0
|
|
20240318,103800,157935380,19940,19940,19940,19940,19
|
|
20240318,103700,157556520,19950,19950,19950,19950,44
|
|
20240318,103600,156678720,19940,19940,19940,19940,20
|
|
20240318,103500,156279920,19940,19940,19940,19940,0
|
|
20240318,103400,156279920,19940,19940,19940,19940,99
|
|
20240318,103300,154305860,19940,19930,19940,19930,30
|
|
20240318,103200,153707850,19940,19940,19940,19940,33
|
|
20240318,103100,153049830,19930,19930,19930,19930,18
|
|
20240318,103000,152691090,19930,19940,19940,19930,73
|
|
20240318,102900,151235970,19930,19940,19940,19930,58
|
|
20240318,102800,150079460,19940,19940,19940,19940,62
|
|
20240318,102700,148843180,19930,19940,19940,19930,107
|
|
20240318,102600,146709780,19930,19930,19930,19930,39
|
|
20240318,102500,145932510,19930,19930,19930,19930,33
|
|
20240318,102400,145274820,19930,19930,19930,19930,18
|
|
20240318,102300,144916080,19940,19930,19940,19930,320
|
|
20240318,102200,138536550,19940,19980,19980,19930,1272
|
|
20240318,102100,113134340,19980,19980,19980,19980,3
|
|
20240318,102000,113074400,19980,19990,19990,19980,36
|
|
20240318,101900,112354950,19980,19980,19980,19980,18
|
|
20240318,101800,111995310,19980,19980,19980,19980,0
|
|
20240318,101700,111995310,19980,19980,19980,19980,19
|
|
20240318,101600,111615690,19990,19990,19990,19990,21
|
|
20240318,101500,111195900,19980,19980,19980,19980,28
|
|
20240318,101400,110636460,19980,19980,19990,19980,37
|
|
20240318,101300,109897050,19990,19980,19990,19980,35
|
|
20240318,101200,109197550,19980,19980,19980,19980,21
|
|
20240318,101100,108777970,19990,19980,19990,19980,23
|
|
20240318,101000,108318220,19980,19990,19990,19980,45
|
|
20240318,100900,107418880,19980,19980,19980,19980,4
|
|
20240318,100800,107338960,19980,19980,19980,19980,18
|
|
20240318,100700,106979320,19980,19980,19980,19980,25
|
|
20240318,100600,106479820,19990,19990,19990,19990,101
|
|
20240318,100500,104460830,19990,19980,19990,19980,56
|
|
20240318,100400,103341570,19990,19990,19990,19990,53
|
|
20240318,100300,102282100,19980,19990,19990,19980,89
|
|
20240318,100200,100503640,19990,19980,19990,19980,6
|
|
20240318,100100,100383750,19980,19980,19990,19980,128
|
|
20240318,100000,97825310,19990,19980,19990,19980,25
|
|
20240318,095900,97325800,19990,19980,19990,19980,26
|
|
20240318,095800,96806140,19980,19980,19980,19980,34
|
|
20240318,095700,96126820,19980,19980,19980,19980,4
|
|
20240318,095600,96046900,19980,19990,19990,19980,40
|
|
20240318,095500,95247490,19980,19980,19980,19980,5
|
|
20240318,095400,95147590,19980,19980,19980,19980,22
|
|
20240318,095300,94708030,19990,19980,19990,19980,40
|
|
20240318,095200,93908620,19980,19980,19990,19980,8
|
|
20240318,095100,93748770,19990,20000,20000,19990,49
|
|
20240318,095000,92769000,20050,20000,20050,20000,28
|
|
20240318,094900,92208950,19990,19990,20000,19980,101
|
|
20240318,094800,90189820,19990,19980,19990,19980,72
|
|
20240318,094700,88750590,19980,19980,19980,19980,19
|
|
20240318,094600,88370970,19990,19990,20000,19990,76
|
|
20240318,094500,86851230,19990,20000,20000,19990,8
|
|
20240318,094400,86691300,20000,19990,20000,19990,31
|
|
20240318,094300,86071600,19990,19990,19990,19990,24
|
|
20240318,094200,85591840,19990,19990,19990,19980,117
|
|
20240318,094100,83253190,19990,19990,19990,19990,48
|
|
20240318,094000,82293670,19990,20000,20000,19990,45
|
|
20240318,093900,81394110,20000,19990,20000,19990,39
|
|
20240318,093800,80614330,19990,19990,19990,19990,5
|
|
20240318,093700,80514380,19990,19990,20000,19990,77
|
|
20240318,093600,78974620,19990,20000,20000,19990,30
|
|
20240318,093500,78374700,19990,19990,19990,19980,101
|
|
20240318,093400,76355750,19980,19990,19990,19980,6
|
|
20240318,093300,76235860,19990,19990,19990,19990,22
|
|
20240318,093200,75796080,20000,20000,20050,20000,173
|
|
20240318,093100,72335180,20000,20000,20000,20000,96
|
|
20240318,093000,70415180,20000,20000,20000,20000,24
|
|
20240318,092900,69935180,20050,20050,20050,20050,66
|
|
20240318,092800,68611880,20000,20000,20000,20000,4
|
|
20240318,092700,68531880,20000,19990,20000,19990,53
|
|
20240318,092600,67471930,19990,19990,19990,19990,3
|
|
20240318,092500,67411960,19990,19960,19990,19960,80
|
|
20240318,092400,65813880,19960,19960,19970,19960,12
|
|
20240318,092300,65574350,19970,20000,20000,19950,145
|
|
20240318,092200,62677230,20000,20050,20050,20000,40
|
|
20240318,092100,61876230,20000,20000,20000,20000,4
|
|
20240318,092000,61796230,20050,19950,20050,19950,1390
|
|
20240318,091900,33939380,19960,19960,19960,19960,0
|
|
20240318,091800,33939380,19960,19940,19960,19940,54
|
|
20240318,091700,32862190,19950,19930,19950,19930,181
|
|
20240318,091600,29253160,19940,19930,19940,19930,12
|
|
20240318,091500,29013980,19930,19950,19950,19930,262
|
|
20240318,091400,23788560,19960,19950,19960,19950,11
|
|
20240318,091300,23569090,19960,19950,19960,19950,59
|
|
20240318,091200,22391490,19950,19950,19960,19950,44
|
|
20240318,091100,21513350,19950,19950,19950,19950,11
|
|
20240318,091000,21293900,19950,19950,19950,19950,34
|
|
20240318,090900,20615600,19950,19960,19960,19950,93
|
|
20240318,090800,18760210,19950,19950,19950,19950,5
|
|
20240318,090700,18660460,19950,19950,19950,19950,4
|
|
20240318,090600,18580660,19960,19960,19960,19960,47
|
|
20240318,090500,17642540,19960,19970,19970,19960,27
|
|
20240318,090400,17103360,19980,19980,19980,19980,9
|
|
20240318,090300,16923540,19980,20000,20050,19980,74
|
|
20240318,090200,15443520,20000,20000,20050,20000,205
|
|
20240318,090100,11334420,20000,19960,20000,19960,19
|
|
20240318,090000,10954620,20000,19990,20000,19970,548
|