670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,200700,1178109540,20000,20000,20000,20000,2071
|
|
20240325,200600,1178109540,20000,20000,20000,20000,0
|
|
20240325,200500,1178109540,20000,20000,20000,20000,0
|
|
20240325,200400,1178109540,20000,20000,20000,20000,0
|
|
20240325,200300,1178109540,20000,20000,20000,20000,0
|
|
20240325,200200,1178109540,20000,20000,20000,20000,0
|
|
20240325,200100,1178109540,20000,20000,20000,20000,0
|
|
20240325,200000,1178109540,20000,20000,20000,20000,0
|
|
20240325,195900,1178109540,20000,20000,20000,20000,0
|
|
20240325,195800,1178109540,20000,20000,20000,20000,0
|
|
20240325,195700,1178109540,20000,20000,20000,20000,0
|
|
20240325,195600,1178109540,20000,20000,20000,20000,0
|
|
20240325,195500,1178109540,20000,20000,20000,20000,0
|
|
20240325,195400,1178109540,20000,20000,20000,20000,0
|
|
20240325,195300,1178109540,20000,20000,20000,20000,0
|
|
20240325,195200,1178109540,20000,20000,20000,20000,0
|
|
20240325,195100,1178109540,20000,20000,20000,20000,0
|
|
20240325,195000,1178109540,20000,20000,20000,20000,0
|
|
20240325,194900,1178109540,20000,20000,20000,20000,0
|
|
20240325,194800,1178109540,20000,20000,20000,20000,0
|
|
20240325,194700,1178109540,20000,20000,20000,20000,0
|
|
20240325,194600,1178109540,20000,20000,20000,20000,0
|
|
20240325,194500,1178109540,20000,20000,20000,20000,0
|
|
20240325,194400,1178109540,20000,20000,20000,20000,0
|
|
20240325,194300,1178109540,20000,20000,20000,20000,0
|
|
20240325,194200,1178109540,20000,20000,20000,20000,0
|
|
20240325,194100,1178109540,20000,20000,20000,20000,0
|
|
20240325,194000,1178109540,20000,20000,20000,20000,0
|
|
20240325,193900,1178109540,20000,20000,20000,20000,0
|
|
20240325,193800,1178109540,20000,20000,20000,20000,0
|
|
20240325,193700,1178109540,20000,20000,20000,20000,2071
|
|
20240325,193600,1178109540,20000,20000,20000,20000,0
|
|
20240325,193500,1178109540,20000,20000,20000,20000,0
|
|
20240325,193400,1178109540,20000,20000,20000,20000,0
|
|
20240325,193300,1178109540,20000,20000,20000,20000,0
|
|
20240325,193200,1178109540,20000,20000,20000,20000,0
|
|
20240325,193100,1178109540,20000,20000,20000,20000,0
|
|
20240325,193000,1178109540,20000,20000,20000,20000,0
|
|
20240325,192900,1178109540,20000,20000,20000,20000,0
|
|
20240325,192800,1178109540,20000,20000,20000,20000,0
|
|
20240325,192700,1178109540,20000,20000,20000,20000,0
|
|
20240325,192600,1178109540,20000,20000,20000,20000,0
|
|
20240325,192500,1178109540,20000,20000,20000,20000,0
|
|
20240325,192400,1178109540,20000,20000,20000,20000,0
|
|
20240325,192300,1178109540,20000,20000,20000,20000,0
|
|
20240325,192200,1178109540,20000,20000,20000,20000,0
|
|
20240325,192100,1178109540,20000,20000,20000,20000,0
|
|
20240325,192000,1178109540,20000,20000,20000,20000,0
|
|
20240325,191900,1178109540,20000,20000,20000,20000,0
|
|
20240325,191800,1178109540,20000,20000,20000,20000,0
|
|
20240325,191700,1178109540,20000,20000,20000,20000,0
|
|
20240325,191600,1178109540,20000,20000,20000,20000,0
|
|
20240325,191500,1178109540,20000,20000,20000,20000,0
|
|
20240325,191400,1178109540,20000,20000,20000,20000,0
|
|
20240325,191300,1178109540,20000,20000,20000,20000,0
|
|
20240325,191200,1178109540,20000,20000,20000,20000,0
|
|
20240325,191100,1178109540,20000,20000,20000,20000,0
|
|
20240325,191000,1178109540,20000,20000,20000,20000,0
|
|
20240325,190900,1178109540,20000,20000,20000,20000,0
|
|
20240325,190800,1178109540,20000,20000,20000,20000,0
|
|
20240325,190700,1178109540,20000,20000,20000,20000,2071
|
|
20240325,190600,1178109540,20000,20000,20000,20000,0
|
|
20240325,190500,1178109540,20000,20000,20000,20000,0
|
|
20240325,190400,1178109540,20000,20000,20000,20000,0
|
|
20240325,190300,1178109540,20000,20000,20000,20000,0
|
|
20240325,190200,1178109540,20000,20000,20000,20000,0
|
|
20240325,190100,1178109540,20000,20000,20000,20000,0
|
|
20240325,190000,1178109540,20000,20000,20000,20000,0
|
|
20240325,185900,1178109540,20000,20000,20000,20000,0
|
|
20240325,185800,1178109540,20000,20000,20000,20000,0
|
|
20240325,185700,1178109540,20000,20000,20000,20000,0
|
|
20240325,185600,1178109540,20000,20000,20000,20000,0
|
|
20240325,185500,1178109540,20000,20000,20000,20000,0
|
|
20240325,185400,1178109540,20000,20000,20000,20000,0
|
|
20240325,185300,1178109540,20000,20000,20000,20000,0
|
|
20240325,185200,1178109540,20000,20000,20000,20000,0
|
|
20240325,185100,1178109540,20000,20000,20000,20000,0
|
|
20240325,185000,1178109540,20000,20000,20000,20000,0
|
|
20240325,184900,1178109540,20000,20000,20000,20000,0
|
|
20240325,184800,1178109540,20000,20000,20000,20000,0
|
|
20240325,184700,1178109540,20000,20000,20000,20000,0
|
|
20240325,184600,1178109540,20000,20000,20000,20000,0
|
|
20240325,184500,1178109540,20000,20000,20000,20000,0
|
|
20240325,184400,1178109540,20000,20000,20000,20000,0
|
|
20240325,184300,1178109540,20000,20000,20000,20000,0
|
|
20240325,184200,1178109540,20000,20000,20000,20000,0
|
|
20240325,184100,1178109540,20000,20000,20000,20000,0
|
|
20240325,184000,1178109540,20000,20000,20000,20000,0
|
|
20240325,183900,1178109540,20000,20000,20000,20000,0
|
|
20240325,183800,1178109540,20000,20000,20000,20000,0
|
|
20240325,183700,1178109540,20000,20000,20000,20000,2071
|
|
20240325,183600,1178109540,20000,20000,20000,20000,0
|
|
20240325,183500,1178109540,20000,20000,20000,20000,0
|
|
20240325,183400,1178109540,20000,20000,20000,20000,0
|
|
20240325,183300,1178109540,20000,20000,20000,20000,0
|
|
20240325,183200,1178109540,20000,20000,20000,20000,0
|
|
20240325,183100,1178109540,20000,20000,20000,20000,0
|
|
20240325,183000,1178109540,20000,20000,20000,20000,0
|
|
20240325,182900,1178109540,20000,20000,20000,20000,0
|
|
20240325,182800,1178109540,20000,20000,20000,20000,0
|
|
20240325,182700,1178109540,20000,20000,20000,20000,0
|
|
20240325,182600,1178109540,20000,20000,20000,20000,0
|
|
20240325,182500,1178109540,20000,20000,20000,20000,0
|
|
20240325,182400,1178109540,20000,20000,20000,20000,0
|
|
20240325,182300,1178109540,20000,20000,20000,20000,0
|
|
20240325,182200,1178109540,20000,20000,20000,20000,0
|
|
20240325,182100,1178109540,20000,20000,20000,20000,0
|
|
20240325,182000,1178109540,20000,20000,20000,20000,0
|
|
20240325,181900,1178109540,20000,20000,20000,20000,0
|
|
20240325,181800,1178109540,20000,20000,20000,20000,0
|
|
20240325,181700,1178109540,20000,20000,20000,20000,0
|
|
20240325,181600,1178109540,20000,20000,20000,20000,0
|
|
20240325,181500,1178109540,20000,20000,20000,20000,0
|
|
20240325,181400,1178109540,20000,20000,20000,20000,0
|
|
20240325,181300,1178109540,20000,20000,20000,20000,0
|
|
20240325,181200,1178109540,20000,20000,20000,20000,0
|
|
20240325,181100,1178109540,20000,20000,20000,20000,0
|
|
20240325,181000,1178109540,20000,20000,20000,20000,0
|
|
20240325,180900,1178109540,20000,20000,20000,20000,0
|
|
20240325,180800,1178109540,20000,20000,20000,20000,0
|
|
20240325,180700,1178109540,20000,20000,20000,20000,2071
|
|
20240325,180600,1178109540,20000,20000,20000,20000,0
|
|
20240325,180500,1178109540,20000,20000,20000,20000,0
|
|
20240325,180400,1178109540,20000,20000,20000,20000,0
|
|
20240325,180300,1178109540,20000,20000,20000,20000,0
|
|
20240325,180200,1178109540,20000,20000,20000,20000,0
|
|
20240325,180100,1178109540,20000,20000,20000,20000,0
|
|
20240325,180000,1178109540,20000,20000,20000,20000,0
|
|
20240325,175900,1178109540,20000,20000,20000,20000,0
|
|
20240325,175800,1178109540,20000,20000,20000,20000,0
|
|
20240325,175700,1178109540,20000,20000,20000,20000,0
|
|
20240325,175600,1178109540,20000,20000,20000,20000,0
|
|
20240325,175500,1178109540,20000,20000,20000,20000,0
|
|
20240325,175400,1178109540,20000,20000,20000,20000,0
|
|
20240325,175300,1178109540,20000,20000,20000,20000,0
|
|
20240325,175200,1178109540,20000,20000,20000,20000,0
|
|
20240325,175100,1178109540,20000,20000,20000,20000,0
|
|
20240325,175000,1178109540,20000,20000,20000,20000,0
|
|
20240325,174900,1178109540,20000,20000,20000,20000,0
|
|
20240325,174800,1178109540,20000,20000,20000,20000,0
|
|
20240325,174700,1178109540,20000,20000,20000,20000,0
|
|
20240325,174600,1178109540,20000,20000,20000,20000,0
|
|
20240325,174500,1178109540,20000,20000,20000,20000,0
|
|
20240325,174400,1178109540,20000,20000,20000,20000,0
|
|
20240325,174300,1178109540,20000,20000,20000,20000,0
|
|
20240325,174200,1178109540,20000,20000,20000,20000,0
|
|
20240325,174100,1178109540,20000,20000,20000,20000,0
|
|
20240325,174000,1178109540,20000,20000,20000,20000,0
|
|
20240325,173900,1178109540,20000,20000,20000,20000,0
|
|
20240325,173800,1178109540,20000,20000,20000,20000,0
|
|
20240325,173700,1178109540,20000,20000,20000,20000,2071
|
|
20240325,173600,1178109540,20000,20000,20000,20000,0
|
|
20240325,173500,1178109540,20000,20000,20000,20000,0
|
|
20240325,173400,1178109540,20000,20000,20000,20000,0
|
|
20240325,173300,1178109540,20000,20000,20000,20000,0
|
|
20240325,173200,1178109540,20000,20000,20000,20000,0
|
|
20240325,173100,1178109540,20000,20000,20000,20000,0
|
|
20240325,173000,1178109540,20000,20000,20000,20000,0
|
|
20240325,172900,1178109540,20000,20000,20000,20000,0
|
|
20240325,172800,1178109540,20000,20000,20000,20000,0
|
|
20240325,172700,1178109540,20000,20000,20000,20000,0
|
|
20240325,172600,1178109540,20000,20000,20000,20000,0
|
|
20240325,172500,1178109540,20000,20000,20000,20000,0
|
|
20240325,172400,1178109540,20000,20000,20000,20000,0
|
|
20240325,172300,1178109540,20000,20000,20000,20000,0
|
|
20240325,172200,1178109540,20000,20000,20000,20000,0
|
|
20240325,172100,1178109540,20000,20000,20000,20000,0
|
|
20240325,172000,1178109540,20000,20000,20000,20000,0
|
|
20240325,171900,1178109540,20000,20000,20000,20000,0
|
|
20240325,171800,1178109540,20000,20000,20000,20000,0
|
|
20240325,171700,1178109540,20000,20000,20000,20000,0
|
|
20240325,171600,1178109540,20000,20000,20000,20000,0
|
|
20240325,171500,1178109540,20000,20000,20000,20000,0
|
|
20240325,171400,1178109540,20000,20000,20000,20000,0
|
|
20240325,171300,1178109540,20000,20000,20000,20000,0
|
|
20240325,171200,1178109540,20000,20000,20000,20000,0
|
|
20240325,171100,1178109540,20000,20000,20000,20000,0
|
|
20240325,171000,1178109540,20000,20000,20000,20000,0
|
|
20240325,170900,1178109540,20000,20000,20000,20000,0
|
|
20240325,170800,1178109540,20000,20000,20000,20000,0
|
|
20240325,170700,1178109540,20000,20000,20000,20000,2071
|
|
20240325,170600,1178109540,20000,20000,20000,20000,0
|
|
20240325,170500,1178109540,20000,20000,20000,20000,0
|
|
20240325,170400,1178109540,20000,20000,20000,20000,0
|
|
20240325,170300,1178109540,20000,20000,20000,20000,0
|
|
20240325,170200,1178109540,20000,20000,20000,20000,0
|
|
20240325,170100,1178109540,20000,20000,20000,20000,0
|
|
20240325,170000,1178109540,20000,20000,20000,20000,0
|
|
20240325,165900,1178109540,20000,20000,20000,20000,0
|
|
20240325,165800,1178109540,20000,20000,20000,20000,0
|
|
20240325,165700,1178109540,20000,20000,20000,20000,0
|
|
20240325,165600,1178109540,20000,20000,20000,20000,0
|
|
20240325,165500,1178109540,20000,20000,20000,20000,0
|
|
20240325,165400,1178109540,20000,20000,20000,20000,0
|
|
20240325,165300,1178109540,20000,20000,20000,20000,0
|
|
20240325,165200,1178109540,20000,20000,20000,20000,0
|
|
20240325,165100,1178109540,20000,20000,20000,20000,0
|
|
20240325,165000,1178109540,20000,20000,20000,20000,0
|
|
20240325,164900,1178109540,20000,20000,20000,20000,0
|
|
20240325,164800,1178109540,20000,20000,20000,20000,0
|
|
20240325,164700,1178109540,20000,20000,20000,20000,0
|
|
20240325,164600,1178109540,20000,20000,20000,20000,0
|
|
20240325,164500,1178109540,20000,20000,20000,20000,0
|
|
20240325,164400,1178109540,20000,20000,20000,20000,0
|
|
20240325,164300,1178109540,20000,20000,20000,20000,0
|
|
20240325,164200,1178109540,20000,20000,20000,20000,0
|
|
20240325,164100,1178109540,20000,20000,20000,20000,0
|
|
20240325,164000,1178109540,20000,20000,20000,20000,0
|
|
20240325,163900,1178109540,20000,20000,20000,20000,0
|
|
20240325,163800,1178109540,20000,20000,20000,20000,0
|
|
20240325,163700,1178109540,20000,20000,20000,20000,2071
|
|
20240325,163600,1178109540,20000,20000,20000,20000,0
|
|
20240325,163500,1178109540,20000,20000,20000,20000,0
|
|
20240325,163400,1178109540,20000,20000,20000,20000,0
|
|
20240325,163300,1178109540,20000,20000,20000,20000,0
|
|
20240325,163200,1178109540,20000,20000,20000,20000,0
|
|
20240325,163100,1178109540,20000,20000,20000,20000,0
|
|
20240325,163000,1178109540,20000,20000,20000,20000,0
|
|
20240325,162900,1178109540,20000,20000,20000,20000,0
|
|
20240325,162800,1178109540,20000,20000,20000,20000,0
|
|
20240325,162700,1178109540,20000,20000,20000,20000,0
|
|
20240325,162600,1178109540,20000,20000,20000,20000,0
|
|
20240325,162500,1178109540,20000,20000,20000,20000,0
|
|
20240325,162400,1178109540,20000,20000,20000,20000,0
|
|
20240325,162300,1178109540,20000,20000,20000,20000,0
|
|
20240325,162200,1178109540,20000,20000,20000,20000,0
|
|
20240325,162100,1178109540,20000,20000,20000,20000,0
|
|
20240325,162000,1178109540,20000,20000,20000,20000,0
|
|
20240325,161900,1178109540,20000,20000,20000,20000,0
|
|
20240325,161800,1178109540,20000,20000,20000,20000,0
|
|
20240325,161700,1178109540,20000,20000,20000,20000,0
|
|
20240325,161600,1178109540,20000,20000,20000,20000,0
|
|
20240325,161500,1178109540,20000,20000,20000,20000,0
|
|
20240325,161400,1178109540,20000,20000,20000,20000,0
|
|
20240325,161300,1178109540,20000,20000,20000,20000,0
|
|
20240325,161200,1178109540,20000,20000,20000,20000,0
|
|
20240325,161100,1178109540,20000,20000,20000,20000,0
|
|
20240325,161000,1178109540,20000,20000,20000,20000,0
|
|
20240325,160900,1178109540,20000,20000,20000,20000,0
|
|
20240325,160800,1178109540,20000,20000,20000,20000,0
|
|
20240325,160700,1178109540,20000,20000,20000,20000,2071
|
|
20240325,160600,1178109540,20000,20000,20000,20000,0
|
|
20240325,160500,1178109540,20000,20000,20000,20000,0
|
|
20240325,160400,1178109540,20000,20000,20000,20000,0
|
|
20240325,160300,1178109540,20000,20000,20000,20000,0
|
|
20240325,160200,1178109540,20000,20000,20000,20000,0
|
|
20240325,160100,1178109540,20000,20000,20000,20000,0
|
|
20240325,160000,1178109540,20000,20000,20000,20000,0
|
|
20240325,155900,1178109540,20000,20000,20000,20000,0
|
|
20240325,155800,1178109540,20000,20000,20000,20000,0
|
|
20240325,155700,1178109540,20000,20000,20000,20000,0
|
|
20240325,155600,1178109540,20000,20000,20000,20000,0
|
|
20240325,155500,1178109540,20000,20000,20000,20000,0
|
|
20240325,155400,1178109540,20000,20000,20000,20000,0
|
|
20240325,155300,1178109540,20000,20000,20000,20000,0
|
|
20240325,155200,1178109540,20000,20000,20000,20000,0
|
|
20240325,155100,1178109540,20000,20000,20000,20000,0
|
|
20240325,155000,1178109540,20000,20000,20000,20000,0
|
|
20240325,154900,1178109540,20000,20000,20000,20000,0
|
|
20240325,154800,1178109540,20000,20000,20000,20000,0
|
|
20240325,154700,1178109540,20000,20000,20000,20000,0
|
|
20240325,154600,1178109540,20000,20000,20000,20000,0
|
|
20240325,154500,1178109540,20000,20000,20000,20000,0
|
|
20240325,154400,1178109540,20000,20000,20000,20000,0
|
|
20240325,154300,1178109540,20000,20000,20000,20000,0
|
|
20240325,154200,1178109540,20000,20000,20000,20000,0
|
|
20240325,154100,1178109540,20000,20000,20000,20000,0
|
|
20240325,154000,1178109540,20000,20000,20000,20000,0
|
|
20240325,153900,1178109540,20000,20000,20000,20000,0
|
|
20240325,153800,1178109540,20000,20000,20000,20000,0
|
|
20240325,153700,1178109540,20000,20000,20000,20000,2071
|
|
20240325,153600,1178109540,20000,20000,20000,20000,0
|
|
20240325,153500,1178109540,20000,20000,20000,20000,0
|
|
20240325,153400,1178109540,20000,20000,20000,20000,0
|
|
20240325,153300,1178109540,20000,20000,20000,20000,0
|
|
20240325,153200,1178109540,20000,20000,20000,20000,0
|
|
20240325,153100,1178109540,20000,20000,20000,20000,0
|
|
20240325,153000,1178109540,20000,20000,20000,20000,2071
|
|
20240325,152900,1136689540,20100,20100,20100,20100,0
|
|
20240325,152800,1136689540,20100,20100,20100,20100,0
|
|
20240325,152700,1136689540,20100,20100,20100,20100,0
|
|
20240325,152600,1136689540,20100,20100,20100,20100,0
|
|
20240325,152500,1136689540,20100,20100,20100,20100,0
|
|
20240325,152400,1136689540,20100,20100,20100,20100,0
|
|
20240325,152300,1136689540,20100,20100,20100,20100,0
|
|
20240325,152200,1136689540,20100,20100,20100,20100,0
|
|
20240325,152100,1136689540,20100,20100,20100,20100,0
|
|
20240325,152000,1136689540,20100,20100,20100,20100,0
|
|
20240325,151900,1136689540,20100,20100,20100,20050,94
|
|
20240325,151800,1134804740,20100,20050,20100,20050,49
|
|
20240325,151700,1133820490,20050,20100,20100,20050,42
|
|
20240325,151600,1132977690,20050,20050,20100,20050,77
|
|
20240325,151500,1131431240,20050,20100,20150,20050,95
|
|
20240325,151400,1129520190,20100,20150,20150,20100,66
|
|
20240325,151300,1128192440,20150,20150,20150,20100,73
|
|
20240325,151200,1126722940,20150,20150,20150,20100,55
|
|
20240325,151100,1125615040,20150,20150,20150,20050,409
|
|
20240325,151000,1117391840,20150,20200,20200,20150,23
|
|
20240325,150900,1116928140,20100,20200,20200,20100,292
|
|
20240325,150800,1111039040,20150,20200,20250,20100,191
|
|
20240325,150700,1107182490,20250,20100,20250,20100,264
|
|
20240325,150600,1101853240,20200,20200,20250,20200,254
|
|
20240325,150500,1096715040,20200,20250,20300,20200,244
|
|
20240325,150400,1091777690,20200,20300,20300,20150,307
|
|
20240325,150300,1085566940,20300,20150,20300,20150,211
|
|
20240325,150200,1081300740,20200,20250,20300,20200,271
|
|
20240325,150100,1075813140,20250,20150,20250,20100,233
|
|
20240325,150000,1071106390,20150,20150,20250,20150,326
|
|
20240325,145900,1064522540,20150,20150,20250,20150,373
|
|
20240325,145800,1056983940,20150,20200,20250,20150,224
|
|
20240325,145700,1052451990,20200,20250,20250,20150,252
|
|
20240325,145600,1047353040,20200,20200,20250,20200,304
|
|
20240325,145500,1041198640,20250,20200,20250,20150,238
|
|
20240325,145400,1036387640,20200,20200,20250,20150,216
|
|
20240325,145300,1032022990,20200,20250,20250,20200,190
|
|
20240325,145200,1028183090,20250,20200,20250,20150,176
|
|
20240325,145100,1024623290,20200,20200,20300,20200,236
|
|
20240325,145000,1019847690,20300,20250,20300,20200,312
|
|
20240325,144900,1013530290,20250,20200,20300,20200,335
|
|
20240325,144800,1006745540,20250,20250,20300,20200,324
|
|
20240325,144700,1000183740,20300,20250,20300,20150,228
|
|
20240325,144600,995568590,20300,20250,20300,20200,215
|
|
20240325,144500,991211290,20300,20200,20300,20200,218
|
|
20240325,144400,986797340,20250,20250,20250,20200,303
|
|
20240325,144300,980663840,20250,20200,20250,20150,209
|
|
20240325,144200,976440140,20200,20250,20250,20150,568
|
|
20240325,144100,964974940,20200,20200,20250,20200,355
|
|
20240325,144000,957791140,20250,20250,20250,20200,143
|
|
20240325,143900,954898040,20250,20250,20250,20150,222
|
|
20240325,143800,950412340,20200,20150,20250,20150,247
|
|
20240325,143700,945424240,20150,20200,20250,20150,316
|
|
20240325,143600,939044390,20150,20200,20250,20150,146
|
|
20240325,143500,936093440,20200,20200,20250,20100,266
|
|
20240325,143400,930722890,20250,20200,20250,20150,211
|
|
20240325,143300,926459840,20150,20150,20250,20150,280
|
|
20240325,143200,920796040,20200,20200,20250,20200,183
|
|
20240325,143100,917094990,20250,20200,20250,20050,659
|
|
20240325,143000,903826890,20250,20200,20250,20150,1796
|
|
20240325,142900,867547890,20150,20200,20200,20150,349
|
|
20240325,142800,860503540,20150,20200,20200,20150,181
|
|
20240325,142700,856848940,20150,20100,20200,20100,994
|
|
20240325,142600,836814090,20100,20050,20150,20050,215
|
|
20240325,142500,832484540,20000,20050,20150,20000,738
|
|
20240325,142400,817659740,20050,20050,20050,20000,287
|
|
20240325,142300,811907340,20050,20000,20050,19990,472
|
|
20240325,142200,802464770,20000,20000,20050,20000,108
|
|
20240325,142100,800301920,20000,20000,20050,20000,58
|
|
20240325,142000,799139670,20050,20050,20050,20000,55
|
|
20240325,141900,798038370,20050,20050,20100,20000,169
|
|
20240325,141800,794651670,20050,20100,20100,20050,85
|
|
20240325,141700,792944670,20100,20100,20100,20050,35
|
|
20240325,141600,792241770,20100,20100,20100,20050,112
|
|
20240325,141500,789991620,20050,20050,20100,20050,348
|
|
20240325,141400,783010720,20100,20100,20150,20050,65
|
|
20240325,141300,781702920,20150,20050,20150,20000,3471
|
|
20240325,141200,712025620,20000,20050,20050,20000,152
|
|
20240325,141100,708981420,20050,20050,20050,19990,64
|
|
20240325,141000,707699330,20050,19980,20050,19980,39
|
|
20240325,140900,706919690,20050,19960,20050,19960,1065
|
|
20240325,140800,685635410,19960,19960,19970,19960,55
|
|
20240325,140700,684537310,19960,19970,19970,19960,71
|
|
20240325,140600,683120030,19970,19980,19980,19970,578
|
|
20240325,140500,671577040,19990,19980,19990,19980,38
|
|
20240325,140400,670817790,19980,19980,19990,19980,31
|
|
20240325,140300,670198360,19980,19980,19990,19980,35
|
|
20240325,140200,669499050,19980,19980,19980,19980,20
|
|
20240325,140100,669099450,19980,19980,19980,19980,44
|
|
20240325,140000,668220330,19980,19980,19980,19980,36
|
|
20240325,135900,667501050,19980,19980,19980,19980,99
|
|
20240325,135800,665523030,19980,19990,19990,19980,71
|
|
20240325,135700,664104310,19990,19980,19990,19980,39
|
|
20240325,135600,663324820,19990,19980,20000,19980,221
|
|
20240325,135500,658907020,19980,19970,19990,19970,45
|
|
20240325,135400,658008170,19970,19980,19990,19970,60
|
|
20240325,135300,656809510,19970,19960,19970,19960,337
|
|
20240325,135200,650081570,19960,20000,20000,19960,3278
|
|
20240325,135100,584531450,20000,20000,20000,20000,46
|
|
20240325,135000,583611450,20000,20050,20050,20000,85
|
|
20240325,134900,581910100,20000,20000,20050,20000,190
|
|
20240325,134800,578110050,20000,20000,20000,20000,38
|
|
20240325,134700,577350050,20000,20050,20050,20000,31
|
|
20240325,134600,576730000,20000,20000,20050,20000,72
|
|
20240325,134500,575288600,20000,20000,20000,20000,36
|
|
20240325,134400,574568600,20000,20000,20000,20000,33
|
|
20240325,134300,573908600,20000,20000,20000,20000,31
|
|
20240325,134200,573288600,20000,20000,20050,20000,68
|
|
20240325,134100,571927150,20000,20000,20000,20000,29
|
|
20240325,134000,571347150,20000,20000,20000,20000,39
|
|
20240325,133900,570567150,20000,20050,20050,20000,70
|
|
20240325,133800,569165650,20000,20000,20050,20000,73
|
|
20240325,133700,567704450,20000,20000,20050,20000,521
|
|
20240325,133600,557284400,20000,20050,20050,20000,40
|
|
20240325,133500,556484350,20000,20000,20050,20000,79
|
|
20240325,133400,554903550,20050,20050,20050,20000,31
|
|
20240325,133300,554283400,20000,20000,20050,20000,52
|
|
20240325,133200,553243300,20000,20000,20050,20000,18
|
|
20240325,133100,552883200,20050,20050,20050,20000,68
|
|
20240325,133000,551521650,20050,20050,20050,20000,35
|
|
20240325,132900,550820600,20050,20000,20050,20000,474
|
|
20240325,132800,541340550,20000,20000,20050,20000,105
|
|
20240325,132700,539236800,20000,20000,20000,20000,27
|
|
20240325,132600,538696800,20000,20050,20050,20000,28
|
|
20240325,132500,538136550,20000,20000,20000,20000,28
|
|
20240325,132400,537576550,20000,20000,20000,20000,21
|
|
20240325,132300,537156550,20000,20000,20050,20000,37
|
|
20240325,132200,536416500,20000,20000,20000,20000,28
|
|
20240325,132100,535856500,20000,20000,20050,20000,79
|
|
20240325,132000,534274200,20000,20000,20050,20000,42
|
|
20240325,131900,533432850,20000,20000,20050,20000,65
|
|
20240325,131800,532130650,20000,20000,20050,20000,58
|
|
20240325,131700,530969650,20000,20050,20050,20000,61
|
|
20240325,131600,529747700,20000,20000,20050,20000,40
|
|
20240325,131500,528947650,20000,20000,20000,20000,36
|
|
20240325,131400,528227650,20050,20050,20050,20000,26
|
|
20240325,131300,527707500,20000,20000,20050,20000,17
|
|
20240325,131200,527367450,20000,20050,20050,20000,110
|
|
20240325,131100,525163300,20050,20050,20100,20050,39
|
|
20240325,131000,524380800,20100,20100,20100,20050,26
|
|
20240325,130900,523858750,20050,20050,20100,20000,750
|
|
20240325,130800,508821200,20050,20050,20050,20000,145
|
|
20240325,130700,505915400,20050,20050,20050,20000,51
|
|
20240325,130600,504893600,20050,20000,20050,20000,85
|
|
20240325,130500,503190900,20000,20000,20050,20000,42
|
|
20240325,130400,502349650,20050,20000,20050,20000,40
|
|
20240325,130300,501549050,20000,20000,20000,20000,15
|
|
20240325,130200,501249050,20000,20000,20050,20000,11
|
|
20240325,130100,501029000,20000,20000,20000,20000,12
|
|
20240325,130000,500789000,20000,20050,20050,20000,9
|
|
20240325,125900,500608950,20000,20050,20050,20000,40
|
|
20240325,125800,499807550,20050,20000,20050,20000,210
|
|
20240325,125700,495597550,20000,20050,20050,20000,12
|
|
20240325,125600,495357500,20000,20000,20000,20000,1
|
|
20240325,125500,495337500,20000,20050,20050,20000,76
|
|
20240325,125400,493814750,20050,20050,20050,20050,1
|
|
20240325,125300,493794700,20000,20000,20000,20000,52
|
|
20240325,125200,492754700,20000,20000,20000,20000,1
|
|
20240325,125100,492734700,20050,20000,20050,20000,42
|
|
20240325,125000,491893200,20000,20050,20050,20000,11
|
|
20240325,124900,491673100,20000,20000,20000,20000,12
|
|
20240325,124800,491433100,20050,20050,20050,20000,39
|
|
20240325,124700,490651650,20000,20000,20000,20000,0
|
|
20240325,124600,490651650,20000,20050,20050,20000,111
|
|
20240325,124500,488426650,20050,20000,20050,20000,265
|
|
20240325,124400,483126600,20000,20050,20050,20000,68
|
|
20240325,124300,481763800,20050,20050,20050,20050,2
|
|
20240325,124200,481723700,20050,20000,20050,20000,14
|
|
20240325,124100,481443600,20050,20050,20050,20050,1
|
|
20240325,124000,481423550,20050,20050,20050,20000,28
|
|
20240325,123900,480862750,20050,20050,20050,20050,350
|
|
20240325,123800,473845250,20050,20000,20050,20000,25
|
|
20240325,123700,473345150,20000,20000,20000,20000,0
|
|
20240325,123600,473345150,20000,20000,20050,20000,13
|
|
20240325,123500,473085100,20000,20000,20000,20000,9
|
|
20240325,123400,472905100,20050,20000,20050,20000,410
|
|
20240325,123300,464685200,20050,20000,20050,20000,76
|
|
20240325,123200,463161850,20000,20000,20000,20000,12
|
|
20240325,123100,462921850,20000,20050,20050,20000,2
|
|
20240325,123000,462881800,20050,20000,20050,20000,508
|
|
20240325,122900,452696800,20000,20050,20050,20000,40
|
|
20240325,122800,451895400,20000,20000,20000,20000,10
|
|
20240325,122700,451695400,20000,20000,20000,20000,429
|
|
20240325,122600,443115400,20000,20000,20000,20000,2
|
|
20240325,122500,443075400,20000,20000,20050,20000,21
|
|
20240325,122400,442655350,20050,20050,20050,20050,2
|
|
20240325,122300,442615250,20000,20000,20000,20000,59
|
|
20240325,122200,441435250,20000,20050,20050,20000,47
|
|
20240325,122100,440493350,20000,20000,20000,20000,13
|
|
20240325,122000,440233350,20050,20050,20050,20000,35
|
|
20240325,121900,439532000,20100,20050,20100,20050,13
|
|
20240325,121800,439271300,20050,20050,20050,20050,11
|
|
20240325,121700,439050750,20050,20050,20050,20050,221
|
|
20240325,121600,434619700,20050,20100,20100,20050,27
|
|
20240325,121500,434078200,20050,20050,20100,20050,76
|
|
20240325,121400,432551600,20050,20050,20050,20050,0
|
|
20240325,121300,432551600,20050,20050,20050,20050,0
|
|
20240325,121200,432551600,20050,20100,20100,20050,23
|
|
20240325,121100,432090350,20050,20050,20050,20050,2
|
|
20240325,121000,432050250,20050,20050,20100,20050,21
|
|
20240325,120900,431629150,20050,20050,20050,20050,0
|
|
20240325,120800,431629150,20050,20100,20100,20050,33
|
|
20240325,120700,430966500,20050,20050,20050,20050,9
|
|
20240325,120600,430786050,20050,20050,20050,20050,513
|
|
20240325,120500,420500400,20100,20050,20100,20050,429
|
|
20240325,120400,411897900,20050,20100,20100,20050,244
|
|
20240325,120300,407004100,20100,20100,20100,20100,1
|
|
20240325,120200,406984000,20050,20100,20100,20050,39
|
|
20240325,120100,406200550,20150,20100,20150,20100,23
|
|
20240325,120000,405738200,20100,20150,20150,20100,58
|
|
20240325,115900,404570750,20150,20150,20150,20150,16
|
|
20240325,115800,404248350,20100,20100,20100,20050,50
|
|
20240325,115700,403243400,20150,20150,20150,20100,44
|
|
20240325,115600,402357550,20150,20100,20150,20100,44
|
|
20240325,115500,401471050,20050,20100,20100,20050,140
|
|
20240325,115400,398657650,20150,20100,20150,20100,77
|
|
20240325,115300,397108600,20150,20150,20150,20100,53
|
|
20240325,115200,396041200,20100,20150,20150,20100,50
|
|
20240325,115100,395034150,20100,20150,20150,20100,41
|
|
20240325,115000,394208650,20150,20100,20150,20100,22
|
|
20240325,114900,393765750,20150,20150,20150,20100,56
|
|
20240325,114800,392638000,20150,20100,20150,20100,29
|
|
20240325,114700,392053700,20150,20150,20150,20100,64
|
|
20240325,114600,390765150,20150,20150,20150,20150,42
|
|
20240325,114500,389918850,20150,20100,20150,20100,68
|
|
20240325,114400,388549250,20100,20150,20150,20100,51
|
|
20240325,114300,387522100,20150,20100,20150,20100,54
|
|
20240325,114200,386434550,20100,20100,20150,20100,150
|
|
20240325,114100,383415500,20150,20100,20150,20100,54
|
|
20240325,114000,382328050,20150,20150,20150,20150,14
|
|
20240325,113900,382045950,20100,20150,20150,20100,39
|
|
20240325,113800,381260500,20100,20100,20150,20100,83
|
|
20240325,113700,379588800,20150,20150,20150,20100,50
|
|
20240325,113600,378581750,20100,20100,20100,20100,14
|
|
20240325,113500,378300350,20150,20150,20150,20150,71
|
|
20240325,113400,376869700,20100,20150,20150,20100,63
|
|
20240325,113300,375601300,20150,20150,20150,20150,29
|
|
20240325,113200,375016950,20100,20150,20150,20100,64
|
|
20240325,113100,373728400,20150,20150,20150,20100,42
|
|
20240325,113000,372882150,20150,20100,20150,20100,41
|
|
20240325,112900,372056600,20100,20150,20150,20100,49
|
|
20240325,112800,371069650,20150,20150,20150,20100,56
|
|
20240325,112700,369941850,20100,20150,20150,20100,67
|
|
20240325,112600,368592300,20150,20100,20150,20100,26
|
|
20240325,112500,368069000,20150,20150,20150,20150,42
|
|
20240325,112400,367222700,20100,20100,20150,20100,37
|
|
20240325,112300,366477650,20100,20150,20150,20100,66
|
|
20240325,112200,365148350,20100,20150,20150,20100,56
|
|
20240325,112100,364020750,20100,20150,20150,20100,33
|
|
20240325,112000,363356400,20150,20150,20150,20150,42
|
|
20240325,111900,362510100,20100,20150,20150,20100,95
|
|
20240325,111800,360598500,20150,20150,20150,20100,35
|
|
20240325,111700,359893300,20150,20150,20200,20150,92
|
|
20240325,111600,358038800,20200,20200,20200,20200,70
|
|
20240325,111500,356624800,20200,20200,20200,20150,40
|
|
20240325,111400,355817400,20150,20200,20200,20150,49
|
|
20240325,111300,354828050,20200,20200,20200,20150,70
|
|
20240325,111200,353415400,20150,20150,20150,20150,29
|
|
20240325,111100,352831050,20200,20150,20200,20150,53
|
|
20240325,111000,351761050,20200,20200,20200,20200,44
|
|
20240325,110900,350872250,20150,20150,20200,20150,231
|
|
20240325,110800,346216250,20200,20200,20200,20200,43
|
|
20240325,110700,345347650,20200,20200,20200,20150,37
|
|
20240325,110600,344601400,20150,20150,20200,20150,45
|
|
20240325,110500,343693050,20200,20200,20200,20200,95
|
|
20240325,110400,341774050,20150,20200,20200,20150,61
|
|
20240325,110300,340542900,20200,20200,20200,20200,28
|
|
20240325,110200,339977300,20150,20200,20200,20150,64
|
|
20240325,110100,338685550,20200,20200,20200,20200,42
|
|
20240325,110000,337837150,20150,20200,20200,20150,41
|
|
20240325,105900,337009550,20150,20200,20200,20150,71
|
|
20240325,105800,335575750,20150,20200,20200,20150,13
|
|
20240325,105700,335313750,20200,20200,20200,20100,60
|
|
20240325,105600,334101850,20250,20200,20250,20200,107
|
|
20240325,105500,331939000,20200,20150,20200,20150,967
|
|
20240325,105400,312418600,20200,20150,20200,20150,162
|
|
20240325,105300,309150300,20200,20200,20200,20200,14
|
|
20240325,105200,308867500,20200,20150,20200,20150,36
|
|
20240325,105100,308140750,20200,20200,20200,20150,68
|
|
20240325,105000,306767200,20150,20150,20200,20150,75
|
|
20240325,104900,305253800,20150,20150,20150,20150,1754
|
|
20240325,104800,269910700,20150,20100,20150,20100,65
|
|
20240325,104700,268603500,20100,20100,20100,20050,1236
|
|
20240325,104600,243759950,20100,20100,20100,20100,24
|
|
20240325,104500,243277550,20100,20050,20100,20050,54
|
|
20240325,104400,242192500,20050,20050,20100,20050,20
|
|
20240325,104300,241790900,20050,20050,20050,20050,8
|
|
20240325,104200,241630500,20100,20100,20100,20100,1
|
|
20240325,104100,241610400,20100,20050,20100,20050,2
|
|
20240325,104000,241570250,20050,20100,20100,20050,55
|
|
20240325,103900,240464800,20100,20100,20100,20100,0
|
|
20240325,103800,240464800,20100,20100,20100,20100,1
|
|
20240325,103700,240444700,20050,20050,20050,20050,1
|
|
20240325,103600,240424650,20100,20050,20100,20050,32
|
|
20240325,103500,239781550,20050,20050,20050,20050,10
|
|
20240325,103400,239581050,20050,20050,20050,20050,1
|
|
20240325,103300,239561000,20100,20100,20100,20100,10
|
|
20240325,103200,239360000,20050,20050,20050,20050,332
|
|
20240325,103100,232703400,20100,20100,20100,20100,278
|
|
20240325,103000,227115600,20100,20100,20100,20100,13
|
|
20240325,102900,226854300,20150,20150,20150,20100,87
|
|
20240325,102800,225101750,20100,20100,20100,20100,0
|
|
20240325,102700,225101750,20100,20100,20100,20100,1
|
|
20240325,102600,225081650,20100,20100,20100,20100,0
|
|
20240325,102500,225081650,20100,20100,20100,20100,22
|
|
20240325,102400,224639450,20100,20100,20100,20100,0
|
|
20240325,102300,224639450,20100,20150,20150,20100,2
|
|
20240325,102200,224599200,20150,20150,20150,20150,0
|
|
20240325,102100,224599200,20150,20100,20150,20100,48
|
|
20240325,102000,223633000,20100,20150,20150,20100,2
|
|
20240325,101900,223592750,20150,20150,20150,20150,2
|
|
20240325,101800,223552450,20100,20150,20150,20100,164
|
|
20240325,101700,220253100,20150,20150,20150,20100,271
|
|
20240325,101600,214805900,20150,20150,20150,20150,0
|
|
20240325,101500,214805900,20150,20100,20150,20100,110
|
|
20240325,101400,212593900,20050,20050,20050,20050,50
|
|
20240325,101300,211591400,20050,20100,20100,20050,42
|
|
20240325,101200,210747250,20150,20150,20150,20150,1
|
|
20240325,101100,210727100,20050,20050,20050,20050,0
|
|
20240325,101000,210727100,20050,20050,20150,20050,412
|
|
20240325,100900,202466400,20100,20100,20100,20100,0
|
|
20240325,100800,202466400,20100,20100,20100,20100,722
|
|
20240325,100700,187954200,20100,20100,20100,20100,1
|
|
20240325,100600,187934100,20150,20150,20150,20150,50
|
|
20240325,100500,186926600,20150,20150,20150,20150,1
|
|
20240325,100400,186906450,20150,20150,20150,20150,1
|
|
20240325,100300,186886300,20100,20150,20150,20100,242
|
|
20240325,100200,182016500,20150,20150,20150,20150,0
|
|
20240325,100100,182016500,20150,20150,20150,20150,1
|
|
20240325,100000,181996350,20150,20200,20200,20150,28
|
|
20240325,095900,181430800,20200,20150,20200,20150,25
|
|
20240325,095800,180927000,20150,20150,20150,20150,25
|
|
20240325,095700,180423250,20250,20150,20250,20150,2
|
|
20240325,095600,180382850,20150,20150,20150,20150,20
|
|
20240325,095500,179979850,20250,20150,20250,20150,11
|
|
20240325,095400,179757200,20200,20200,20200,20200,0
|
|
20240325,095300,179757200,20200,20200,20200,20200,1
|
|
20240325,095200,179737000,20250,20250,20250,20250,27
|
|
20240325,095100,179190250,20250,20250,20250,20250,2
|
|
20240325,095000,179149750,20200,20150,20200,20150,350
|
|
20240325,094900,172080900,20200,20200,20200,20200,69
|
|
20240325,094800,170687100,20200,20200,20200,20200,0
|
|
20240325,094700,170687100,20200,20200,20200,20200,20
|
|
20240325,094600,170283100,20100,20200,20200,20100,93
|
|
20240325,094500,168406600,20200,20200,20200,20200,55
|
|
20240325,094400,167295600,20200,20200,20200,20200,1
|
|
20240325,094300,167275400,20100,20200,20200,20100,67
|
|
20240325,094200,165922100,20200,20250,20250,20200,31
|
|
20240325,094100,165295400,20200,20100,20200,20100,1422
|
|
20240325,094000,136677100,20100,20100,20100,20100,1
|
|
20240325,093900,136657000,20050,20000,20050,20000,788
|
|
20240325,093800,120857700,20000,20000,20050,20000,13
|
|
20240325,093700,120597150,20050,20000,20050,20000,5
|
|
20240325,093600,120497050,20000,20050,20050,20000,224
|
|
20240325,093500,116005950,20050,20050,20050,20050,294
|
|
20240325,093400,110111250,20050,20100,20100,20050,343
|
|
20240325,093300,103233650,20050,20100,20100,20050,63
|
|
20240325,093200,101968950,20100,20050,20100,20050,2
|
|
20240325,093100,101928800,20050,20100,20100,20050,3
|
|
20240325,093000,101868600,20050,20000,20100,20000,52
|
|
20240325,092900,100823600,20100,20100,20100,20000,411
|
|
20240325,092800,92582050,20000,20000,20000,20000,19
|
|
20240325,092700,92202050,20000,20050,20100,20000,643
|
|
20240325,092600,79312850,20050,20050,20050,20050,359
|
|
20240325,092500,72114900,20050,20100,20100,20050,8
|
|
20240325,092400,71954400,20050,20150,20150,20050,478
|
|
20240325,092300,62347600,20150,20150,20150,20150,31
|
|
20240325,092200,61722950,20150,20150,20200,20150,226
|
|
20240325,092100,57159000,20200,20100,20200,20100,17
|
|
20240325,092000,56817050,20100,20050,20100,20050,227
|
|
20240325,091900,52264400,20100,20100,20100,20100,470
|
|
20240325,091800,42817400,20100,20200,20200,20100,373
|
|
20240325,091700,35301750,20200,20200,20200,20200,0
|
|
20240325,091600,35301750,20200,20200,20200,20150,51
|
|
20240325,091500,34271650,20200,20150,20200,20150,15
|
|
20240325,091400,33969300,20200,20200,20200,20200,27
|
|
20240325,091300,33423900,20200,20200,20200,20200,1
|
|
20240325,091200,33403700,20250,20200,20250,20200,53
|
|
20240325,091100,32333000,20150,20200,20200,20150,34
|
|
20240325,091000,31646850,20200,20200,20200,20200,20
|
|
20240325,090900,31242850,20200,20200,20200,20150,324
|
|
20240325,090800,24709000,20200,20150,20200,20150,293
|
|
20240325,090700,18790450,20200,20150,20200,20150,88
|
|
20240325,090600,17017200,20100,20150,20150,20100,2
|
|
20240325,090500,16976950,20100,20100,20150,20100,305
|
|
20240325,090400,10845000,20150,20150,20150,20150,190
|
|
20240325,090300,7016500,20150,20200,20200,20150,170
|
|
20240325,090200,3590200,20200,20200,20200,20200,25
|
|
20240325,090100,3085200,20200,20200,20200,20200,17
|
|
20240325,090000,2741800,20200,20150,20250,20150,134
|