671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,200800,2322181390,20100,20100,20100,20100,1962
|
|
20240320,200700,2322181390,20100,20100,20100,20100,0
|
|
20240320,200600,2322181390,20100,20100,20100,20100,0
|
|
20240320,200500,2322181390,20100,20100,20100,20100,0
|
|
20240320,200400,2322181390,20100,20100,20100,20100,0
|
|
20240320,200300,2322181390,20100,20100,20100,20100,0
|
|
20240320,200200,2322181390,20100,20100,20100,20100,0
|
|
20240320,200100,2322181390,20100,20100,20100,20100,0
|
|
20240320,200000,2322181390,20100,20100,20100,20100,0
|
|
20240320,195900,2322181390,20100,20100,20100,20100,0
|
|
20240320,195800,2322181390,20100,20100,20100,20100,0
|
|
20240320,195700,2322181390,20100,20100,20100,20100,0
|
|
20240320,195600,2322181390,20100,20100,20100,20100,0
|
|
20240320,195500,2322181390,20100,20100,20100,20100,0
|
|
20240320,195400,2322181390,20100,20100,20100,20100,0
|
|
20240320,195300,2322181390,20100,20100,20100,20100,0
|
|
20240320,195200,2322181390,20100,20100,20100,20100,0
|
|
20240320,195100,2322181390,20100,20100,20100,20100,0
|
|
20240320,195000,2322181390,20100,20100,20100,20100,0
|
|
20240320,194900,2322181390,20100,20100,20100,20100,0
|
|
20240320,194800,2322181390,20100,20100,20100,20100,0
|
|
20240320,194700,2322181390,20100,20100,20100,20100,0
|
|
20240320,194600,2322181390,20100,20100,20100,20100,0
|
|
20240320,194500,2322181390,20100,20100,20100,20100,0
|
|
20240320,194400,2322181390,20100,20100,20100,20100,0
|
|
20240320,194300,2322181390,20100,20100,20100,20100,0
|
|
20240320,194200,2322181390,20100,20100,20100,20100,0
|
|
20240320,194100,2322181390,20100,20100,20100,20100,0
|
|
20240320,194000,2322181390,20100,20100,20100,20100,0
|
|
20240320,193900,2322181390,20100,20100,20100,20100,0
|
|
20240320,193800,2322181390,20100,20100,20100,20100,1962
|
|
20240320,193700,2322181390,20100,20100,20100,20100,0
|
|
20240320,193600,2322181390,20100,20100,20100,20100,0
|
|
20240320,193500,2322181390,20100,20100,20100,20100,0
|
|
20240320,193400,2322181390,20100,20100,20100,20100,0
|
|
20240320,193300,2322181390,20100,20100,20100,20100,0
|
|
20240320,193200,2322181390,20100,20100,20100,20100,0
|
|
20240320,193100,2322181390,20100,20100,20100,20100,0
|
|
20240320,193000,2322181390,20100,20100,20100,20100,0
|
|
20240320,192900,2322181390,20100,20100,20100,20100,0
|
|
20240320,192800,2322181390,20100,20100,20100,20100,0
|
|
20240320,192700,2322181390,20100,20100,20100,20100,0
|
|
20240320,192600,2322181390,20100,20100,20100,20100,0
|
|
20240320,192500,2322181390,20100,20100,20100,20100,0
|
|
20240320,192400,2322181390,20100,20100,20100,20100,0
|
|
20240320,192300,2322181390,20100,20100,20100,20100,0
|
|
20240320,192200,2322181390,20100,20100,20100,20100,0
|
|
20240320,192100,2322181390,20100,20100,20100,20100,0
|
|
20240320,192000,2322181390,20100,20100,20100,20100,0
|
|
20240320,191900,2322181390,20100,20100,20100,20100,0
|
|
20240320,191800,2322181390,20100,20100,20100,20100,0
|
|
20240320,191700,2322181390,20100,20100,20100,20100,0
|
|
20240320,191600,2322181390,20100,20100,20100,20100,0
|
|
20240320,191500,2322181390,20100,20100,20100,20100,0
|
|
20240320,191400,2322181390,20100,20100,20100,20100,0
|
|
20240320,191300,2322181390,20100,20100,20100,20100,0
|
|
20240320,191200,2322181390,20100,20100,20100,20100,0
|
|
20240320,191100,2322181390,20100,20100,20100,20100,0
|
|
20240320,191000,2322181390,20100,20100,20100,20100,0
|
|
20240320,190900,2322181390,20100,20100,20100,20100,0
|
|
20240320,190800,2322181390,20100,20100,20100,20100,1962
|
|
20240320,190700,2322181390,20100,20100,20100,20100,0
|
|
20240320,190600,2322181390,20100,20100,20100,20100,0
|
|
20240320,190500,2322181390,20100,20100,20100,20100,0
|
|
20240320,190400,2322181390,20100,20100,20100,20100,0
|
|
20240320,190300,2322181390,20100,20100,20100,20100,0
|
|
20240320,190200,2322181390,20100,20100,20100,20100,0
|
|
20240320,190100,2322181390,20100,20100,20100,20100,0
|
|
20240320,190000,2322181390,20100,20100,20100,20100,0
|
|
20240320,185900,2322181390,20100,20100,20100,20100,0
|
|
20240320,185800,2322181390,20100,20100,20100,20100,0
|
|
20240320,185700,2322181390,20100,20100,20100,20100,0
|
|
20240320,185600,2322181390,20100,20100,20100,20100,0
|
|
20240320,185500,2322181390,20100,20100,20100,20100,0
|
|
20240320,185400,2322181390,20100,20100,20100,20100,0
|
|
20240320,185300,2322181390,20100,20100,20100,20100,0
|
|
20240320,185200,2322181390,20100,20100,20100,20100,0
|
|
20240320,185100,2322181390,20100,20100,20100,20100,0
|
|
20240320,185000,2322181390,20100,20100,20100,20100,0
|
|
20240320,184900,2322181390,20100,20100,20100,20100,0
|
|
20240320,184800,2322181390,20100,20100,20100,20100,0
|
|
20240320,184700,2322181390,20100,20100,20100,20100,0
|
|
20240320,184600,2322181390,20100,20100,20100,20100,0
|
|
20240320,184500,2322181390,20100,20100,20100,20100,0
|
|
20240320,184400,2322181390,20100,20100,20100,20100,0
|
|
20240320,184300,2322181390,20100,20100,20100,20100,0
|
|
20240320,184200,2322181390,20100,20100,20100,20100,0
|
|
20240320,184100,2322181390,20100,20100,20100,20100,0
|
|
20240320,184000,2322181390,20100,20100,20100,20100,0
|
|
20240320,183900,2322181390,20100,20100,20100,20100,0
|
|
20240320,183800,2322181390,20100,20100,20100,20100,1962
|
|
20240320,183700,2322181390,20100,20100,20100,20100,0
|
|
20240320,183600,2322181390,20100,20100,20100,20100,0
|
|
20240320,183500,2322181390,20100,20100,20100,20100,0
|
|
20240320,183400,2322181390,20100,20100,20100,20100,0
|
|
20240320,183300,2322181390,20100,20100,20100,20100,0
|
|
20240320,183200,2322181390,20100,20100,20100,20100,0
|
|
20240320,183100,2322181390,20100,20100,20100,20100,0
|
|
20240320,183000,2322181390,20100,20100,20100,20100,0
|
|
20240320,182900,2322181390,20100,20100,20100,20100,0
|
|
20240320,182800,2322181390,20100,20100,20100,20100,0
|
|
20240320,182700,2322181390,20100,20100,20100,20100,0
|
|
20240320,182600,2322181390,20100,20100,20100,20100,0
|
|
20240320,182500,2322181390,20100,20100,20100,20100,0
|
|
20240320,182400,2322181390,20100,20100,20100,20100,0
|
|
20240320,182300,2322181390,20100,20100,20100,20100,0
|
|
20240320,182200,2322181390,20100,20100,20100,20100,0
|
|
20240320,182100,2322181390,20100,20100,20100,20100,0
|
|
20240320,182000,2322181390,20100,20100,20100,20100,0
|
|
20240320,181900,2322181390,20100,20100,20100,20100,0
|
|
20240320,181800,2322181390,20100,20100,20100,20100,0
|
|
20240320,181700,2322181390,20100,20100,20100,20100,0
|
|
20240320,181600,2322181390,20100,20100,20100,20100,0
|
|
20240320,181500,2322181390,20100,20100,20100,20100,0
|
|
20240320,181400,2322181390,20100,20100,20100,20100,0
|
|
20240320,181300,2322181390,20100,20100,20100,20100,0
|
|
20240320,181200,2322181390,20100,20100,20100,20100,0
|
|
20240320,181100,2322181390,20100,20100,20100,20100,0
|
|
20240320,181000,2322181390,20100,20100,20100,20100,0
|
|
20240320,180900,2322181390,20100,20100,20100,20100,0
|
|
20240320,180800,2322181390,20100,20100,20100,20100,1962
|
|
20240320,180700,2322181390,20100,20100,20100,20100,0
|
|
20240320,180600,2322181390,20100,20100,20100,20100,0
|
|
20240320,180500,2322181390,20100,20100,20100,20100,0
|
|
20240320,180400,2322181390,20100,20100,20100,20100,0
|
|
20240320,180300,2322181390,20100,20100,20100,20100,0
|
|
20240320,180200,2322181390,20100,20100,20100,20100,0
|
|
20240320,180100,2322181390,20100,20100,20100,20100,0
|
|
20240320,180000,2322181390,20100,20100,20100,20100,0
|
|
20240320,175900,2322181390,20100,20100,20100,20100,0
|
|
20240320,175800,2322181390,20100,20100,20100,20100,0
|
|
20240320,175700,2322181390,20100,20100,20100,20100,0
|
|
20240320,175600,2322181390,20100,20100,20100,20100,0
|
|
20240320,175500,2322181390,20100,20100,20100,20100,0
|
|
20240320,175400,2322181390,20100,20100,20100,20100,0
|
|
20240320,175300,2322181390,20100,20100,20100,20100,0
|
|
20240320,175200,2322181390,20100,20100,20100,20100,0
|
|
20240320,175100,2322181390,20100,20100,20100,20100,0
|
|
20240320,175000,2322181390,20100,20100,20100,20100,0
|
|
20240320,174900,2322181390,20100,20100,20100,20100,0
|
|
20240320,174800,2322181390,20100,20100,20100,20100,0
|
|
20240320,174700,2322181390,20100,20100,20100,20100,0
|
|
20240320,174600,2322181390,20100,20100,20100,20100,0
|
|
20240320,174500,2322181390,20100,20100,20100,20100,0
|
|
20240320,174400,2322181390,20100,20100,20100,20100,0
|
|
20240320,174300,2322181390,20100,20100,20100,20100,0
|
|
20240320,174200,2322181390,20100,20100,20100,20100,0
|
|
20240320,174100,2322181390,20100,20100,20100,20100,0
|
|
20240320,174000,2322181390,20100,20100,20100,20100,0
|
|
20240320,173900,2322181390,20100,20100,20100,20100,0
|
|
20240320,173800,2322181390,20100,20100,20100,20100,1962
|
|
20240320,173700,2322181390,20100,20100,20100,20100,0
|
|
20240320,173600,2322181390,20100,20100,20100,20100,0
|
|
20240320,173500,2322181390,20100,20100,20100,20100,0
|
|
20240320,173400,2322181390,20100,20100,20100,20100,0
|
|
20240320,173300,2322181390,20100,20100,20100,20100,0
|
|
20240320,173200,2322181390,20100,20100,20100,20100,0
|
|
20240320,173100,2322181390,20100,20100,20100,20100,0
|
|
20240320,173000,2322181390,20100,20100,20100,20100,0
|
|
20240320,172900,2322181390,20100,20100,20100,20100,0
|
|
20240320,172800,2322181390,20100,20100,20100,20100,0
|
|
20240320,172700,2322181390,20100,20100,20100,20100,0
|
|
20240320,172600,2322181390,20100,20100,20100,20100,0
|
|
20240320,172500,2322181390,20100,20100,20100,20100,0
|
|
20240320,172400,2322181390,20100,20100,20100,20100,0
|
|
20240320,172300,2322181390,20100,20100,20100,20100,0
|
|
20240320,172200,2322181390,20100,20100,20100,20100,0
|
|
20240320,172100,2322181390,20100,20100,20100,20100,0
|
|
20240320,172000,2322181390,20100,20100,20100,20100,0
|
|
20240320,171900,2322181390,20100,20100,20100,20100,0
|
|
20240320,171800,2322181390,20100,20100,20100,20100,0
|
|
20240320,171700,2322181390,20100,20100,20100,20100,0
|
|
20240320,171600,2322181390,20100,20100,20100,20100,0
|
|
20240320,171500,2322181390,20100,20100,20100,20100,0
|
|
20240320,171400,2322181390,20100,20100,20100,20100,0
|
|
20240320,171300,2322181390,20100,20100,20100,20100,0
|
|
20240320,171200,2322181390,20100,20100,20100,20100,0
|
|
20240320,171100,2322181390,20100,20100,20100,20100,0
|
|
20240320,171000,2322181390,20100,20100,20100,20100,0
|
|
20240320,170900,2322181390,20100,20100,20100,20100,0
|
|
20240320,170800,2322181390,20100,20100,20100,20100,1962
|
|
20240320,170700,2322181390,20100,20100,20100,20100,0
|
|
20240320,170600,2322181390,20100,20100,20100,20100,0
|
|
20240320,170500,2322181390,20100,20100,20100,20100,0
|
|
20240320,170400,2322181390,20100,20100,20100,20100,0
|
|
20240320,170300,2322181390,20100,20100,20100,20100,0
|
|
20240320,170200,2322181390,20100,20100,20100,20100,0
|
|
20240320,170100,2322181390,20100,20100,20100,20100,0
|
|
20240320,170000,2322181390,20100,20100,20100,20100,0
|
|
20240320,165900,2322181390,20100,20100,20100,20100,0
|
|
20240320,165800,2322181390,20100,20100,20100,20100,0
|
|
20240320,165700,2322181390,20100,20100,20100,20100,0
|
|
20240320,165600,2322181390,20100,20100,20100,20100,0
|
|
20240320,165500,2322181390,20100,20100,20100,20100,0
|
|
20240320,165400,2322181390,20100,20100,20100,20100,0
|
|
20240320,165300,2322181390,20100,20100,20100,20100,0
|
|
20240320,165200,2322181390,20100,20100,20100,20100,0
|
|
20240320,165100,2322181390,20100,20100,20100,20100,0
|
|
20240320,165000,2322181390,20100,20100,20100,20100,0
|
|
20240320,164900,2322181390,20100,20100,20100,20100,0
|
|
20240320,164800,2322181390,20100,20100,20100,20100,0
|
|
20240320,164700,2322181390,20100,20100,20100,20100,0
|
|
20240320,164600,2322181390,20100,20100,20100,20100,0
|
|
20240320,164500,2322181390,20100,20100,20100,20100,0
|
|
20240320,164400,2322181390,20100,20100,20100,20100,0
|
|
20240320,164300,2322181390,20100,20100,20100,20100,0
|
|
20240320,164200,2322181390,20100,20100,20100,20100,0
|
|
20240320,164100,2322181390,20100,20100,20100,20100,0
|
|
20240320,164000,2322181390,20100,20100,20100,20100,0
|
|
20240320,163900,2322181390,20100,20100,20100,20100,0
|
|
20240320,163800,2322181390,20100,20100,20100,20100,1962
|
|
20240320,163700,2322181390,20100,20100,20100,20100,0
|
|
20240320,163600,2322181390,20100,20100,20100,20100,0
|
|
20240320,163500,2322181390,20100,20100,20100,20100,0
|
|
20240320,163400,2322181390,20100,20100,20100,20100,0
|
|
20240320,163300,2322181390,20100,20100,20100,20100,0
|
|
20240320,163200,2322181390,20100,20100,20100,20100,0
|
|
20240320,163100,2322181390,20100,20100,20100,20100,0
|
|
20240320,163000,2322181390,20100,20100,20100,20100,0
|
|
20240320,162900,2322181390,20100,20100,20100,20100,0
|
|
20240320,162800,2322181390,20100,20100,20100,20100,0
|
|
20240320,162700,2322181390,20100,20100,20100,20100,0
|
|
20240320,162600,2322181390,20100,20100,20100,20100,0
|
|
20240320,162500,2322181390,20100,20100,20100,20100,0
|
|
20240320,162400,2322181390,20100,20100,20100,20100,0
|
|
20240320,162300,2322181390,20100,20100,20100,20100,0
|
|
20240320,162200,2322181390,20100,20100,20100,20100,0
|
|
20240320,162100,2322181390,20100,20100,20100,20100,0
|
|
20240320,162000,2322181390,20100,20100,20100,20100,0
|
|
20240320,161900,2322181390,20100,20100,20100,20100,0
|
|
20240320,161800,2322181390,20100,20100,20100,20100,0
|
|
20240320,161700,2322181390,20100,20100,20100,20100,0
|
|
20240320,161600,2322181390,20100,20100,20100,20100,0
|
|
20240320,161500,2322181390,20100,20100,20100,20100,0
|
|
20240320,161400,2322181390,20100,20100,20100,20100,0
|
|
20240320,161300,2322181390,20100,20100,20100,20100,0
|
|
20240320,161200,2322181390,20100,20100,20100,20100,0
|
|
20240320,161100,2322181390,20100,20100,20100,20100,0
|
|
20240320,161000,2322181390,20100,20100,20100,20100,0
|
|
20240320,160900,2322181390,20100,20100,20100,20100,0
|
|
20240320,160800,2322181390,20100,20100,20100,20100,1962
|
|
20240320,160700,2322181390,20100,20100,20100,20100,0
|
|
20240320,160600,2322181390,20100,20100,20100,20100,0
|
|
20240320,160500,2322181390,20100,20100,20100,20100,0
|
|
20240320,160400,2322181390,20100,20100,20100,20100,0
|
|
20240320,160300,2322181390,20100,20100,20100,20100,0
|
|
20240320,160200,2322181390,20100,20100,20100,20100,0
|
|
20240320,160100,2322181390,20100,20100,20100,20100,0
|
|
20240320,160000,2322181390,20100,20100,20100,20100,0
|
|
20240320,155900,2322181390,20100,20100,20100,20100,0
|
|
20240320,155800,2322181390,20100,20100,20100,20100,0
|
|
20240320,155700,2322181390,20100,20100,20100,20100,0
|
|
20240320,155600,2322181390,20100,20100,20100,20100,0
|
|
20240320,155500,2322181390,20100,20100,20100,20100,0
|
|
20240320,155400,2322181390,20100,20100,20100,20100,0
|
|
20240320,155300,2322181390,20100,20100,20100,20100,0
|
|
20240320,155200,2322181390,20100,20100,20100,20100,0
|
|
20240320,155100,2322181390,20100,20100,20100,20100,0
|
|
20240320,155000,2322181390,20100,20100,20100,20100,0
|
|
20240320,154900,2322181390,20100,20100,20100,20100,0
|
|
20240320,154800,2322181390,20100,20100,20100,20100,0
|
|
20240320,154700,2322181390,20100,20100,20100,20100,0
|
|
20240320,154600,2322181390,20100,20100,20100,20100,0
|
|
20240320,154500,2322181390,20100,20100,20100,20100,0
|
|
20240320,154400,2322181390,20100,20100,20100,20100,0
|
|
20240320,154300,2322181390,20100,20100,20100,20100,0
|
|
20240320,154200,2322181390,20100,20100,20100,20100,0
|
|
20240320,154100,2322181390,20100,20100,20100,20100,0
|
|
20240320,154000,2322181390,20100,20100,20100,20100,0
|
|
20240320,153900,2322181390,20100,20100,20100,20100,0
|
|
20240320,153800,2322181390,20100,20100,20100,20100,1962
|
|
20240320,153700,2322181390,20100,20100,20100,20100,0
|
|
20240320,153600,2322181390,20100,20100,20100,20100,0
|
|
20240320,153500,2322181390,20100,20100,20100,20100,0
|
|
20240320,153400,2322181390,20100,20100,20100,20100,0
|
|
20240320,153300,2322181390,20100,20100,20100,20100,0
|
|
20240320,153200,2322181390,20100,20100,20100,20100,0
|
|
20240320,153100,2322181390,20100,20100,20100,20100,0
|
|
20240320,153000,2322181390,20100,20100,20100,20100,1962
|
|
20240320,152900,2282745190,20200,20200,20200,20200,0
|
|
20240320,152800,2282745190,20200,20200,20200,20200,0
|
|
20240320,152700,2282745190,20200,20200,20200,20200,0
|
|
20240320,152600,2282745190,20200,20200,20200,20200,0
|
|
20240320,152500,2282745190,20200,20200,20200,20200,0
|
|
20240320,152400,2282745190,20200,20200,20200,20200,0
|
|
20240320,152300,2282745190,20200,20200,20200,20200,0
|
|
20240320,152200,2282745190,20200,20200,20200,20200,0
|
|
20240320,152100,2282745190,20200,20200,20200,20200,0
|
|
20240320,152000,2282745190,20200,20200,20200,20200,0
|
|
20240320,151900,2282745190,20200,20300,20300,20200,286
|
|
20240320,151800,2276957640,20300,20300,20350,20250,137
|
|
20240320,151700,2274177590,20300,20300,20350,20200,498
|
|
20240320,151600,2264073890,20350,20300,20350,20250,527
|
|
20240320,151500,2253372240,20200,20250,20350,20200,795
|
|
20240320,151400,2237248890,20300,20350,20350,20200,748
|
|
20240320,151300,2222089940,20350,20350,20350,20200,851
|
|
20240320,151200,2204821190,20300,20300,20350,20200,1173
|
|
20240320,151100,2181013540,20250,20300,20350,20200,619
|
|
20240320,151000,2168455490,20350,20300,20350,20200,795
|
|
20240320,150900,2152319290,20350,20350,20350,20200,891
|
|
20240320,150800,2134239140,20350,20300,20350,20250,923
|
|
20240320,150700,2115505440,20300,20350,20350,20200,513
|
|
20240320,150600,2105090590,20300,20250,20350,20200,788
|
|
20240320,150500,2089113090,20350,20250,20350,20200,867
|
|
20240320,150400,2071526940,20200,20250,20350,20200,656
|
|
20240320,150300,2058223140,20200,20300,20300,20200,759
|
|
20240320,150200,2042833940,20200,20200,20350,20200,1804
|
|
20240320,150100,2006227390,20250,20300,20350,20200,801
|
|
20240320,150000,1989989090,20300,20300,20350,20250,983
|
|
20240320,145900,1970033490,20250,20350,20400,20200,2300
|
|
20240320,145800,1923394290,20350,20300,20350,20300,319
|
|
20240320,145700,1916907740,20350,20300,20350,20300,456
|
|
20240320,145600,1907636040,20350,20300,20350,20250,814
|
|
20240320,145500,1891106140,20350,20350,20350,20300,426
|
|
20240320,145400,1882443140,20350,20350,20350,20200,3821
|
|
20240320,145300,1804820240,20350,20250,20350,20200,655
|
|
20240320,145200,1791530390,20200,20300,20350,20200,936
|
|
20240320,145100,1772543690,20300,20300,20350,20200,633
|
|
20240320,145000,1759702040,20300,20300,20350,20200,957
|
|
20240320,144900,1740297140,20250,20250,20350,20200,597
|
|
20240320,144800,1728190490,20250,20250,20350,20200,728
|
|
20240320,144700,1713422240,20350,20250,20350,20250,570
|
|
20240320,144600,1701851940,20300,20300,20350,20200,599
|
|
20240320,144500,1689700690,20350,20350,20350,20250,842
|
|
20240320,144400,1672611740,20300,20300,20350,20200,616
|
|
20240320,144300,1660117040,20300,20300,20350,20200,1059
|
|
20240320,144200,1638645340,20300,20350,20350,20200,1148
|
|
20240320,144100,1615345240,20350,20350,20350,20300,646
|
|
20240320,144000,1602217490,20300,20300,20350,20300,573
|
|
20240320,143900,1590580540,20300,20300,20350,20200,749
|
|
20240320,143800,1575373840,20350,20300,20350,20150,669
|
|
20240320,143700,1561791490,20300,20300,20300,20100,635
|
|
20240320,143600,1548910340,20250,20200,20300,20100,1353
|
|
20240320,143500,1521511440,20200,20200,20250,20100,614
|
|
20240320,143400,1509098740,20200,20200,20250,20100,847
|
|
20240320,143300,1491996940,20100,20150,20200,20050,189
|
|
20240320,143200,1488193940,20150,20100,20150,20100,334
|
|
20240320,143100,1481468790,20150,20150,20150,20100,327
|
|
20240320,143000,1474886990,20150,20150,20150,20050,243
|
|
20240320,142900,1469999690,20200,20200,20200,20050,450
|
|
20240320,142800,1460933790,20100,20150,20150,20100,461
|
|
20240320,142700,1451656140,20150,20150,20200,20050,492
|
|
20240320,142600,1441749040,20150,20150,20200,20100,210
|
|
20240320,142500,1437521290,20150,20150,20150,20050,282
|
|
20240320,142400,1431850540,20150,20150,20150,20050,272
|
|
20240320,142300,1426375190,20150,20150,20200,20050,746
|
|
20240320,142200,1411370390,20150,20150,20150,20100,187
|
|
20240320,142100,1407604690,20200,20200,20200,20100,309
|
|
20240320,142000,1401375340,20200,20150,20200,20100,328
|
|
20240320,141900,1394761190,20150,20200,20200,20050,212
|
|
20240320,141800,1390492390,20200,20200,20250,20100,335
|
|
20240320,141700,1383726740,20150,20150,20250,20100,147
|
|
20240320,141600,1380758790,20150,20200,20250,20150,396
|
|
20240320,141500,1372761440,20200,20200,20250,20100,229
|
|
20240320,141400,1368136690,20200,20250,20250,20100,355
|
|
20240320,141300,1360963940,20250,20150,20250,20100,283
|
|
20240320,141200,1355246940,20250,20200,20250,20150,290
|
|
20240320,141100,1349393390,20200,20250,20250,20150,369
|
|
20240320,141000,1341927940,20200,20200,20250,20150,171
|
|
20240320,140900,1338473890,20200,20200,20250,20150,349
|
|
20240320,140800,1331417290,20200,20250,20250,20100,257
|
|
20240320,140700,1326228140,20100,20250,20250,20100,244
|
|
20240320,140600,1321298190,20250,20250,20250,20150,240
|
|
20240320,140500,1316445990,20250,20250,20250,20150,352
|
|
20240320,140400,1309324390,20150,20200,20250,20150,290
|
|
20240320,140300,1303459890,20150,20150,20250,20100,261
|
|
20240320,140200,1298182590,20150,20250,20250,20150,328
|
|
20240320,140100,1291550840,20250,20200,20250,20150,249
|
|
20240320,140000,1286516490,20200,20200,20250,20100,363
|
|
20240320,135900,1279184340,20200,20200,20250,20100,279
|
|
20240320,135800,1273553090,20150,20150,20200,20150,365
|
|
20240320,135700,1266186840,20100,20150,20150,20100,256
|
|
20240320,135600,1261034690,20050,20150,20150,20050,351
|
|
20240320,135500,1253969790,20100,20100,20150,20100,342
|
|
20240320,135400,1247083690,20150,20150,20200,20100,229
|
|
20240320,135300,1242462140,20200,20150,20200,20150,299
|
|
20240320,135200,1236427340,20100,20150,20150,20100,168
|
|
20240320,135100,1233046840,20100,20150,20150,20050,411
|
|
20240320,135000,1224776240,20050,20100,20150,20050,281
|
|
20240320,134900,1219120340,20150,20150,20150,20050,214
|
|
20240320,134800,1214815740,20100,20200,20200,20050,222
|
|
20240320,134700,1210347940,20200,20150,20200,20100,279
|
|
20240320,134600,1204721440,20150,20150,20150,20100,592
|
|
20240320,134500,1192811190,20200,20150,20200,20150,110
|
|
20240320,134400,1190594290,20150,20200,20200,20100,299
|
|
20240320,134300,1184568840,20200,20200,20200,20100,350
|
|
20240320,134200,1177510040,20200,20100,20250,20100,148
|
|
20240320,134100,1174524790,20150,20200,20200,20150,188
|
|
20240320,134000,1170731390,20150,20150,20200,20100,430
|
|
20240320,133900,1162054690,20150,20200,20250,20100,251
|
|
20240320,133800,1156984740,20200,20150,20200,20150,175
|
|
20240320,133700,1153453940,20200,20200,20250,20100,469
|
|
20240320,133600,1143987740,20200,20250,20250,20150,151
|
|
20240320,133500,1140932390,20250,20200,20250,20150,339
|
|
20240320,133400,1134081690,20200,20150,20250,20100,96
|
|
20240320,133300,1132148390,20250,20200,20250,20150,273
|
|
20240320,133200,1126632640,20200,20200,20250,20100,276
|
|
20240320,133100,1121061490,20200,20200,20250,20150,277
|
|
20240320,133000,1115464490,20250,20200,20250,20200,271
|
|
20240320,132900,1109981990,20150,20250,20250,20150,154
|
|
20240320,132800,1106865690,20200,20150,20250,20100,342
|
|
20240320,132700,1099959390,20150,20200,20200,20100,182
|
|
20240320,132600,1096285590,20200,20200,20200,20100,332
|
|
20240320,132500,1089591340,20200,20250,20250,20150,148
|
|
20240320,132400,1086599840,20200,20250,20250,20150,318
|
|
20240320,132300,1080166840,20200,20200,20250,20150,179
|
|
20240320,132200,1076551090,20200,20250,20250,20150,289
|
|
20240320,132100,1070716740,20250,20250,20250,20150,329
|
|
20240320,132000,1064066540,20250,20250,20250,20150,164
|
|
20240320,131900,1060751590,20150,20200,20250,20100,339
|
|
20240320,131800,1053904690,20250,20250,20250,20150,145
|
|
20240320,131700,1050975240,20200,20100,20200,20100,250
|
|
20240320,131600,1045929790,20150,20150,20200,20100,196
|
|
20240320,131500,1041972640,20150,20100,20200,20100,127
|
|
20240320,131400,1039414690,20150,20200,20200,20150,250
|
|
20240320,131300,1034369840,20050,20200,20200,20050,229
|
|
20240320,131200,1029752540,20150,20200,20200,20150,287
|
|
20240320,131100,1023960190,20150,20150,20200,20050,275
|
|
20240320,131000,1018421340,20250,20200,20250,20100,972
|
|
20240320,130900,998816290,20200,20200,20200,20150,268
|
|
20240320,130800,993406440,20150,20150,20200,20100,286
|
|
20240320,130700,987636590,20200,20200,20200,20150,279
|
|
20240320,130600,982005190,20150,20200,20200,20150,206
|
|
20240320,130500,977846140,20200,20200,20200,20150,145
|
|
20240320,130400,974919490,20100,20200,20200,20100,187
|
|
20240320,130300,971145840,20050,20200,20200,20050,292
|
|
20240320,130200,965253540,20200,20200,20200,20150,302
|
|
20240320,130100,959157940,20200,20200,20200,20150,257
|
|
20240320,130000,953967540,20200,20150,20200,20100,290
|
|
20240320,125900,948118690,20150,20200,20200,20150,295
|
|
20240320,125800,942166090,20200,20150,20200,20150,242
|
|
20240320,125700,937285040,20150,19980,20150,19980,261
|
|
20240320,125600,932043770,20050,19990,20050,19960,2733
|
|
20240320,125500,877374440,19990,19980,19990,19960,116
|
|
20240320,125400,875057310,19970,19990,19990,19970,113
|
|
20240320,125300,872799900,19990,19990,19990,19990,20
|
|
20240320,125200,872400100,19960,19990,19990,19960,365
|
|
20240320,125100,865111060,19980,19980,19980,19980,23
|
|
20240320,125000,864651520,19970,19980,19990,19970,265
|
|
20240320,124900,859356950,19980,19970,19980,19970,53
|
|
20240320,124800,858298210,19970,19980,19980,19960,30
|
|
20240320,124700,857699110,19980,19960,19980,19960,32
|
|
20240320,124600,857060140,19950,19960,19960,19950,51
|
|
20240320,124500,856042230,19960,19980,19980,19950,429
|
|
20240320,124400,847473050,19980,19990,19990,19980,64
|
|
20240320,124300,846194160,19990,19990,19990,19980,126
|
|
20240320,124200,843675520,19990,19980,19990,19980,56
|
|
20240320,124100,842556530,19980,19990,19990,19980,42
|
|
20240320,124000,841717090,19980,19990,19990,19980,65
|
|
20240320,123900,840418020,19960,19990,19990,19960,124
|
|
20240320,123800,837941120,19990,19960,19990,19960,80
|
|
20240320,123700,836343040,19970,19970,19970,19960,34
|
|
20240320,123600,835664070,19970,19990,19990,19970,71
|
|
20240320,123500,834244920,19990,19990,19990,19970,29
|
|
20240320,123400,833665410,19990,19970,19990,19970,87
|
|
20240320,123300,831927360,19970,19980,19990,19970,27
|
|
20240320,123200,831387930,19960,19950,19970,19950,521
|
|
20240320,123100,820989230,19940,19940,19960,19940,53
|
|
20240320,123000,819931890,19950,19960,19960,19950,111
|
|
20240320,122900,817717200,19960,19960,19960,19950,118
|
|
20240320,122800,815362820,19960,19960,19960,19950,66
|
|
20240320,122700,814045540,19950,19930,19950,19930,63
|
|
20240320,122600,812789370,19930,19940,19950,19930,52
|
|
20240320,122500,811752270,19920,19960,19960,19920,108
|
|
20240320,122400,809597670,19950,19980,19980,19950,23
|
|
20240320,122300,809138580,19980,19980,19980,19980,14
|
|
20240320,122200,808858860,19930,19940,19960,19930,43
|
|
20240320,122100,808001250,19940,19950,19960,19940,115
|
|
20240320,122000,805707100,19930,19940,19950,19930,51
|
|
20240320,121900,804690130,19940,19880,19940,19880,581
|
|
20240320,121800,793131680,19880,19880,19880,19880,17
|
|
20240320,121700,792793720,19870,19880,19880,19870,127
|
|
20240320,121600,790269060,19880,19880,19880,19870,51
|
|
20240320,121500,789255260,19880,19880,19880,19860,291
|
|
20240320,121400,783474860,19880,19880,19880,19870,59
|
|
20240320,121300,782302390,19870,19880,19880,19870,66
|
|
20240320,121200,780990400,19880,19880,19880,19880,39
|
|
20240320,121100,780215080,19870,19880,19880,19870,24
|
|
20240320,121000,779738100,19870,19900,19900,19870,116
|
|
20240320,120900,777430650,19900,19900,19910,19890,69
|
|
20240320,120800,776057580,19910,19910,19910,19910,5
|
|
20240320,120700,775958030,19910,19910,19910,19910,16
|
|
20240320,120600,775639470,19900,19910,19910,19900,96
|
|
20240320,120500,773728560,19910,19910,19910,19900,69
|
|
20240320,120400,772354830,19910,19910,19910,19900,40
|
|
20240320,120300,771558690,19910,19910,19910,19910,15
|
|
20240320,120200,771260040,19910,19910,19910,19900,120
|
|
20240320,120100,768871230,19910,19910,19910,19900,35
|
|
20240320,120000,768174600,19910,19910,19910,19900,10
|
|
20240320,115900,767975510,19900,19910,19910,19900,96
|
|
20240320,115800,766064690,19910,19910,19910,19910,38
|
|
20240320,115700,765308110,19910,19940,19940,19900,215
|
|
20240320,115600,761024510,19930,19940,19940,19930,12
|
|
20240320,115500,760785330,19940,19940,19950,19930,76
|
|
20240320,115400,759270070,19950,19940,19950,19940,102
|
|
20240320,115300,757235770,19950,19950,19950,19950,0
|
|
20240320,115200,757235770,19950,19940,19950,19940,16
|
|
20240320,115100,756916580,19950,19950,19950,19940,92
|
|
20240320,115000,755081630,19950,19950,19950,19950,257
|
|
20240320,114900,749954480,19950,19950,19950,19940,91
|
|
20240320,114800,748139320,19950,19950,19950,19930,23
|
|
20240320,114700,747680660,19920,19930,19950,19920,205
|
|
20240320,114600,743593740,19950,19950,19950,19950,1
|
|
20240320,114500,743573790,19910,19950,19950,19910,38
|
|
20240320,114400,742815930,19990,19890,19990,19890,79
|
|
20240320,114300,741240290,19890,19980,19980,19890,299
|
|
20240320,114200,735277790,19980,19980,19980,19980,17
|
|
20240320,114100,734938130,19960,20000,20050,19960,449
|
|
20240320,114000,725964690,19980,19980,19980,19960,262
|
|
20240320,113900,720731050,19980,19920,19980,19920,1238
|
|
20240320,113800,696050190,19870,19920,19920,19870,67
|
|
20240320,113700,694716850,19930,19930,19930,19930,8
|
|
20240320,113600,694557410,19930,19980,19980,19810,4442
|
|
20240320,113500,606203260,19980,19980,19980,19980,15
|
|
20240320,113400,605903560,19980,19980,19980,19980,7
|
|
20240320,113300,605763700,19980,19970,19980,19970,29
|
|
20240320,113200,605184490,19960,19980,19980,19960,54
|
|
20240320,113100,604106050,19970,19970,19970,19970,32
|
|
20240320,113000,603467010,19980,19980,19980,19980,10
|
|
20240320,112900,603267210,19970,19970,19970,19960,587
|
|
20240320,112800,591544940,19970,19960,19970,19960,16
|
|
20240320,112700,591225480,19960,20050,20050,19960,134
|
|
20240320,112600,588546890,20050,20050,20050,20050,6
|
|
20240320,112500,588426590,20050,20050,20050,20050,87
|
|
20240320,112400,586682240,20050,20050,20050,20050,21
|
|
20240320,112300,586261190,20000,20050,20050,20000,119
|
|
20240320,112200,583880990,20050,19990,20050,19970,548
|
|
20240320,112100,572924480,20000,19950,20050,19950,885
|
|
20240320,112000,555231700,19990,19990,19990,19940,389
|
|
20240320,111900,547461240,19990,20000,20050,19990,139
|
|
20240320,111800,544681650,20050,20050,20050,20000,42
|
|
20240320,111700,543839850,20050,20050,20050,20000,36
|
|
20240320,111600,543118550,20000,20100,20100,20000,39
|
|
20240320,111500,542336500,20100,20100,20100,20100,12
|
|
20240320,111400,542095300,20100,20050,20100,20050,64
|
|
20240320,111300,540810600,20050,20200,20200,20050,34
|
|
20240320,111200,540127900,20200,20200,20200,20200,11
|
|
20240320,111100,539905700,20150,20050,20150,20050,40
|
|
20240320,111000,539101750,20150,20100,20150,20000,279
|
|
20240320,110900,533506850,20100,20100,20100,20100,18
|
|
20240320,110800,533145050,20050,20050,20050,20050,168
|
|
20240320,110700,529776650,20000,19930,20000,19930,2384
|
|
20240320,110600,482145790,19950,19970,19980,19940,1338
|
|
20240320,110500,455444900,19980,19990,19990,19980,107
|
|
20240320,110400,453306020,19990,20000,20000,19990,226
|
|
20240320,110300,448788240,20000,19990,20000,19990,121
|
|
20240320,110200,446369010,19980,19960,19980,19960,279
|
|
20240320,110100,440795790,19940,19970,19980,19940,575
|
|
20240320,110000,429313830,19980,19990,19990,19940,634
|
|
20240320,105900,416648720,19990,19990,20000,19950,706
|
|
20240320,105800,402544520,19990,20000,20000,19990,86
|
|
20240320,105700,400824990,20050,20050,20050,20050,30
|
|
20240320,105600,400223490,20050,20000,20050,20000,79
|
|
20240320,105500,398641290,20050,20050,20050,20050,7
|
|
20240320,105400,398500940,20000,20050,20050,20000,62
|
|
20240320,105300,397260490,19990,20050,20050,19990,93
|
|
20240320,105200,395399350,20050,20050,20050,20000,48
|
|
20240320,105100,394437000,19990,20000,20050,19990,130
|
|
20240320,105000,391837450,20050,20050,20050,20000,49
|
|
20240320,104900,390856100,20050,20050,20050,20050,34
|
|
20240320,104800,390174400,20050,20050,20050,20000,82
|
|
20240320,104700,388531950,20050,20050,20050,20050,22
|
|
20240320,104600,388090850,19990,20000,20050,19990,74
|
|
20240320,104500,386610900,20000,20050,20050,19990,705
|
|
20240320,104400,372508050,20050,20000,20050,20000,312
|
|
20240320,104300,366254950,20050,20000,20050,20000,276
|
|
20240320,104200,360729100,20000,20050,20050,20000,1219
|
|
20240320,104100,336347100,20000,20050,20050,20000,96
|
|
20240320,104000,334424700,20050,20050,20050,20000,21
|
|
20240320,103900,334004150,20000,20050,20100,20000,333
|
|
20240320,103800,327327800,20100,20100,20100,20050,57
|
|
20240320,103700,326183250,20050,20100,20100,20050,64
|
|
20240320,103600,324897550,20100,20100,20100,20100,15
|
|
20240320,103500,324596050,20050,20100,20100,20050,22
|
|
20240320,103400,324154150,20100,20050,20100,20050,45
|
|
20240320,103300,323249950,20050,20200,20200,20050,348
|
|
20240320,103200,316254550,20200,20150,20200,20150,111
|
|
20240320,103100,314017300,20150,20150,20150,20100,51
|
|
20240320,103000,312990000,20150,20150,20150,20100,106
|
|
20240320,102900,310854450,20150,20150,20150,20150,25
|
|
20240320,102800,310350700,20100,20150,20150,20100,18
|
|
20240320,102700,309988550,20150,20100,20200,20100,247
|
|
20240320,102600,305011000,20100,20100,20150,20050,496
|
|
20240320,102500,295036450,20100,20050,20100,20050,23
|
|
20240320,102400,294574450,20050,20050,20050,20050,193
|
|
20240320,102300,290704800,20050,20050,20050,20000,32
|
|
20240320,102200,290063600,20050,20050,20050,20050,71
|
|
20240320,102100,288640050,20050,20000,20050,20000,241
|
|
20240320,102000,283812100,20050,20100,20150,20000,1958
|
|
20240320,101900,244530900,20150,20150,20150,20100,34
|
|
20240320,101800,243846300,20150,20150,20150,20100,28
|
|
20240320,101700,243282850,20150,20150,20150,20150,6
|
|
20240320,101600,243161950,20150,20150,20150,20100,58
|
|
20240320,101500,241993550,20150,20150,20150,20100,297
|
|
20240320,101400,236010500,20150,20200,20200,20150,10
|
|
20240320,101300,235808800,20200,20200,20200,20150,75
|
|
20240320,101200,234294600,20200,20200,20200,20200,26
|
|
20240320,101100,233769400,20200,20200,20200,20150,56
|
|
20240320,101000,232638650,20200,20200,20200,20200,10
|
|
20240320,100900,232436650,20150,20200,20200,20150,79
|
|
20240320,100800,230842750,20150,20150,20200,20150,108
|
|
20240320,100700,228666200,20200,20200,20200,20100,91
|
|
20240320,100600,226831100,20200,20150,20200,20150,24
|
|
20240320,100500,226347050,20200,20150,20200,20150,168
|
|
20240320,100400,222961600,20150,20150,20150,20150,134
|
|
20240320,100300,220261500,20150,20150,20150,20100,119
|
|
20240320,100200,217864150,20150,20150,20150,20150,33
|
|
20240320,100100,217199200,20150,20150,20150,20100,32
|
|
20240320,100000,216554950,20150,20100,20150,20100,62
|
|
20240320,095900,215305700,20100,20150,20150,20100,204
|
|
20240320,095800,211199400,20100,20150,20200,20100,762
|
|
20240320,095700,195872650,20150,20150,20200,20150,110
|
|
20240320,095600,193655100,20200,20200,20200,20150,48
|
|
20240320,095500,192687450,20150,20200,20200,20150,537
|
|
20240320,095400,181865500,20250,20200,20250,20150,82
|
|
20240320,095300,180208200,20200,20200,20250,20200,479
|
|
20240320,095200,170532350,20150,20150,20200,20150,135
|
|
20240320,095100,167811900,20150,20150,20150,20150,452
|
|
20240320,095000,158704100,20150,20200,20200,20150,349
|
|
20240320,094900,151671150,20200,20200,20200,20150,75
|
|
20240320,094800,150156200,20200,20250,20250,20200,30
|
|
20240320,094700,149549750,20200,20250,20250,20200,68
|
|
20240320,094600,148173950,20250,20250,20250,20250,2
|
|
20240320,094500,148133450,20250,20350,20350,20200,181
|
|
20240320,094400,144469550,20300,20300,20350,20300,436
|
|
20240320,094300,135618150,20300,20300,20300,20250,515
|
|
20240320,094200,125169400,20300,20300,20350,20300,62
|
|
20240320,094100,123910450,20300,20300,20350,20300,7
|
|
20240320,094000,123768200,20300,20300,20300,20250,43
|
|
20240320,093900,122895350,20350,20350,20350,20350,7
|
|
20240320,093800,122752900,20300,20300,20350,20250,76
|
|
20240320,093700,121210750,20300,20300,20350,20300,145
|
|
20240320,093600,118266500,20350,20300,20350,20250,142
|
|
20240320,093500,115388750,20300,20350,20350,20250,8
|
|
20240320,093400,115226350,20250,20300,20300,20250,42
|
|
20240320,093300,114375450,20350,20150,20350,20150,645
|
|
20240320,093200,101331550,20150,20150,20200,20150,40
|
|
20240320,093100,100525400,20150,20200,20200,20150,211
|
|
20240320,093000,96272100,20200,20200,20200,20150,89
|
|
20240320,092900,94475750,20200,20150,20200,20150,201
|
|
20240320,092800,90419100,20100,20150,20150,20100,26
|
|
20240320,092700,89896350,20150,20100,20150,20100,57
|
|
20240320,092600,88748300,20100,20200,20200,20100,310
|
|
20240320,092500,82503750,20200,20200,20200,20200,30
|
|
20240320,092400,81897750,20250,20200,20250,20200,184
|
|
20240320,092300,78180750,20250,20200,20250,20200,172
|
|
20240320,092200,74706200,20250,20250,20250,20200,88
|
|
20240320,092100,72926550,20200,20300,20300,20200,45
|
|
20240320,092000,72015000,20300,20300,20350,20300,218
|
|
20240320,091900,67589200,20300,20350,20350,20300,35
|
|
20240320,091800,66878150,20350,20350,20400,20350,148
|
|
20240320,091700,63866100,20350,20350,20400,20350,25
|
|
20240320,091600,63357200,20400,20400,20400,20400,3
|
|
20240320,091500,63296000,20350,20350,20350,20350,478
|
|
20240320,091400,53568700,20350,20350,20350,20350,4
|
|
20240320,091300,53487300,20350,20350,20350,20350,3
|
|
20240320,091200,53426250,20350,20350,20350,20350,49
|
|
20240320,091100,52429100,20350,20250,20400,20250,36
|
|
20240320,091000,51697150,20400,20250,20400,20200,134
|
|
20240320,090900,48985800,20250,20400,20400,20250,5
|
|
20240320,090800,48883950,20400,20250,20400,20250,211
|
|
20240320,090700,44591750,20300,20400,20400,20300,61
|
|
20240320,090600,43352350,20300,20200,20400,20200,26
|
|
20240320,090500,42824150,20400,20250,20450,20250,195
|
|
20240320,090400,38852350,20500,20300,20500,20250,387
|
|
20240320,090300,31001000,20350,20550,20550,20350,29
|
|
20240320,090200,30409750,20300,20300,20300,20300,30
|
|
20240320,090100,29800750,20300,20350,20350,20300,254
|
|
20240320,090000,24634300,20400,20550,20600,20350,1201
|