650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,194700,1181540360,20000,20000,20000,20000,1146
|
|
20240327,194600,1181540360,20000,20000,20000,20000,0
|
|
20240327,194500,1181540360,20000,20000,20000,20000,0
|
|
20240327,194400,1181540360,20000,20000,20000,20000,0
|
|
20240327,194300,1181540360,20000,20000,20000,20000,0
|
|
20240327,194200,1181540360,20000,20000,20000,20000,0
|
|
20240327,194100,1181540360,20000,20000,20000,20000,0
|
|
20240327,194000,1181540360,20000,20000,20000,20000,0
|
|
20240327,193900,1181540360,20000,20000,20000,20000,0
|
|
20240327,193800,1181540360,20000,20000,20000,20000,0
|
|
20240327,193700,1181540360,20000,20000,20000,20000,0
|
|
20240327,193600,1181540360,20000,20000,20000,20000,0
|
|
20240327,193500,1181540360,20000,20000,20000,20000,0
|
|
20240327,193400,1181540360,20000,20000,20000,20000,0
|
|
20240327,193300,1181540360,20000,20000,20000,20000,0
|
|
20240327,193200,1181540360,20000,20000,20000,20000,0
|
|
20240327,193100,1181540360,20000,20000,20000,20000,0
|
|
20240327,193000,1181540360,20000,20000,20000,20000,0
|
|
20240327,192900,1181540360,20000,20000,20000,20000,0
|
|
20240327,192800,1181540360,20000,20000,20000,20000,0
|
|
20240327,192700,1181540360,20000,20000,20000,20000,0
|
|
20240327,192600,1181540360,20000,20000,20000,20000,0
|
|
20240327,192500,1181540360,20000,20000,20000,20000,0
|
|
20240327,192400,1181540360,20000,20000,20000,20000,0
|
|
20240327,192300,1181540360,20000,20000,20000,20000,0
|
|
20240327,192200,1181540360,20000,20000,20000,20000,0
|
|
20240327,192100,1181540360,20000,20000,20000,20000,0
|
|
20240327,192000,1181540360,20000,20000,20000,20000,0
|
|
20240327,191900,1181540360,20000,20000,20000,20000,0
|
|
20240327,191800,1181540360,20000,20000,20000,20000,0
|
|
20240327,191700,1181540360,20000,20000,20000,20000,1146
|
|
20240327,191600,1181540360,20000,20000,20000,20000,0
|
|
20240327,191500,1181540360,20000,20000,20000,20000,0
|
|
20240327,191400,1181540360,20000,20000,20000,20000,0
|
|
20240327,191300,1181540360,20000,20000,20000,20000,0
|
|
20240327,191200,1181540360,20000,20000,20000,20000,0
|
|
20240327,191100,1181540360,20000,20000,20000,20000,0
|
|
20240327,191000,1181540360,20000,20000,20000,20000,0
|
|
20240327,190900,1181540360,20000,20000,20000,20000,0
|
|
20240327,190800,1181540360,20000,20000,20000,20000,0
|
|
20240327,190700,1181540360,20000,20000,20000,20000,0
|
|
20240327,190600,1181540360,20000,20000,20000,20000,0
|
|
20240327,190500,1181540360,20000,20000,20000,20000,0
|
|
20240327,190400,1181540360,20000,20000,20000,20000,0
|
|
20240327,190300,1181540360,20000,20000,20000,20000,0
|
|
20240327,190200,1181540360,20000,20000,20000,20000,0
|
|
20240327,190100,1181540360,20000,20000,20000,20000,0
|
|
20240327,190000,1181540360,20000,20000,20000,20000,0
|
|
20240327,185900,1181540360,20000,20000,20000,20000,0
|
|
20240327,185800,1181540360,20000,20000,20000,20000,0
|
|
20240327,185700,1181540360,20000,20000,20000,20000,0
|
|
20240327,185600,1181540360,20000,20000,20000,20000,0
|
|
20240327,185500,1181540360,20000,20000,20000,20000,0
|
|
20240327,185400,1181540360,20000,20000,20000,20000,0
|
|
20240327,185300,1181540360,20000,20000,20000,20000,0
|
|
20240327,185200,1181540360,20000,20000,20000,20000,0
|
|
20240327,185100,1181540360,20000,20000,20000,20000,0
|
|
20240327,185000,1181540360,20000,20000,20000,20000,0
|
|
20240327,184900,1181540360,20000,20000,20000,20000,0
|
|
20240327,184800,1181540360,20000,20000,20000,20000,0
|
|
20240327,184700,1181540360,20000,20000,20000,20000,1146
|
|
20240327,184600,1181540360,20000,20000,20000,20000,0
|
|
20240327,184500,1181540360,20000,20000,20000,20000,0
|
|
20240327,184400,1181540360,20000,20000,20000,20000,0
|
|
20240327,184300,1181540360,20000,20000,20000,20000,0
|
|
20240327,184200,1181540360,20000,20000,20000,20000,0
|
|
20240327,184100,1181540360,20000,20000,20000,20000,0
|
|
20240327,184000,1181540360,20000,20000,20000,20000,0
|
|
20240327,183900,1181540360,20000,20000,20000,20000,0
|
|
20240327,183800,1181540360,20000,20000,20000,20000,0
|
|
20240327,183700,1181540360,20000,20000,20000,20000,0
|
|
20240327,183600,1181540360,20000,20000,20000,20000,0
|
|
20240327,183500,1181540360,20000,20000,20000,20000,0
|
|
20240327,183400,1181540360,20000,20000,20000,20000,0
|
|
20240327,183300,1181540360,20000,20000,20000,20000,0
|
|
20240327,183200,1181540360,20000,20000,20000,20000,0
|
|
20240327,183100,1181540360,20000,20000,20000,20000,0
|
|
20240327,183000,1181540360,20000,20000,20000,20000,0
|
|
20240327,182900,1181540360,20000,20000,20000,20000,0
|
|
20240327,182800,1181540360,20000,20000,20000,20000,0
|
|
20240327,182700,1181540360,20000,20000,20000,20000,0
|
|
20240327,182600,1181540360,20000,20000,20000,20000,0
|
|
20240327,182500,1181540360,20000,20000,20000,20000,0
|
|
20240327,182400,1181540360,20000,20000,20000,20000,0
|
|
20240327,182300,1181540360,20000,20000,20000,20000,0
|
|
20240327,182200,1181540360,20000,20000,20000,20000,0
|
|
20240327,182100,1181540360,20000,20000,20000,20000,0
|
|
20240327,182000,1181540360,20000,20000,20000,20000,0
|
|
20240327,181900,1181540360,20000,20000,20000,20000,0
|
|
20240327,181800,1181540360,20000,20000,20000,20000,0
|
|
20240327,181700,1181540360,20000,20000,20000,20000,1146
|
|
20240327,181600,1181540360,20000,20000,20000,20000,0
|
|
20240327,181500,1181540360,20000,20000,20000,20000,0
|
|
20240327,181400,1181540360,20000,20000,20000,20000,0
|
|
20240327,181300,1181540360,20000,20000,20000,20000,0
|
|
20240327,181200,1181540360,20000,20000,20000,20000,0
|
|
20240327,181100,1181540360,20000,20000,20000,20000,0
|
|
20240327,181000,1181540360,20000,20000,20000,20000,0
|
|
20240327,180900,1181540360,20000,20000,20000,20000,0
|
|
20240327,180800,1181540360,20000,20000,20000,20000,0
|
|
20240327,180700,1181540360,20000,20000,20000,20000,0
|
|
20240327,180600,1181540360,20000,20000,20000,20000,0
|
|
20240327,180500,1181540360,20000,20000,20000,20000,0
|
|
20240327,180400,1181540360,20000,20000,20000,20000,0
|
|
20240327,180300,1181540360,20000,20000,20000,20000,0
|
|
20240327,180200,1181540360,20000,20000,20000,20000,0
|
|
20240327,180100,1181540360,20000,20000,20000,20000,0
|
|
20240327,180000,1181540360,20000,20000,20000,20000,0
|
|
20240327,175900,1181540360,20000,20000,20000,20000,0
|
|
20240327,175800,1181540360,20000,20000,20000,20000,0
|
|
20240327,175700,1181540360,20000,20000,20000,20000,0
|
|
20240327,175600,1181540360,20000,20000,20000,20000,0
|
|
20240327,175500,1181540360,20000,20000,20000,20000,0
|
|
20240327,175400,1181540360,20000,20000,20000,20000,0
|
|
20240327,175300,1181540360,20000,20000,20000,20000,0
|
|
20240327,175200,1181540360,20000,20000,20000,20000,0
|
|
20240327,175100,1181540360,20000,20000,20000,20000,0
|
|
20240327,175000,1181540360,20000,20000,20000,20000,0
|
|
20240327,174900,1181540360,20000,20000,20000,20000,0
|
|
20240327,174800,1181540360,20000,20000,20000,20000,0
|
|
20240327,174700,1181540360,20000,20000,20000,20000,1146
|
|
20240327,174600,1181540360,20000,20000,20000,20000,0
|
|
20240327,174500,1181540360,20000,20000,20000,20000,0
|
|
20240327,174400,1181540360,20000,20000,20000,20000,0
|
|
20240327,174300,1181540360,20000,20000,20000,20000,0
|
|
20240327,174200,1181540360,20000,20000,20000,20000,0
|
|
20240327,174100,1181540360,20000,20000,20000,20000,0
|
|
20240327,174000,1181540360,20000,20000,20000,20000,0
|
|
20240327,173900,1181540360,20000,20000,20000,20000,0
|
|
20240327,173800,1181540360,20000,20000,20000,20000,0
|
|
20240327,173700,1181540360,20000,20000,20000,20000,0
|
|
20240327,173600,1181540360,20000,20000,20000,20000,0
|
|
20240327,173500,1181540360,20000,20000,20000,20000,0
|
|
20240327,173400,1181540360,20000,20000,20000,20000,0
|
|
20240327,173300,1181540360,20000,20000,20000,20000,0
|
|
20240327,173200,1181540360,20000,20000,20000,20000,0
|
|
20240327,173100,1181540360,20000,20000,20000,20000,0
|
|
20240327,173000,1181540360,20000,20000,20000,20000,0
|
|
20240327,172900,1181540360,20000,20000,20000,20000,0
|
|
20240327,172800,1181540360,20000,20000,20000,20000,0
|
|
20240327,172700,1181540360,20000,20000,20000,20000,0
|
|
20240327,172600,1181540360,20000,20000,20000,20000,0
|
|
20240327,172500,1181540360,20000,20000,20000,20000,0
|
|
20240327,172400,1181540360,20000,20000,20000,20000,0
|
|
20240327,172300,1181540360,20000,20000,20000,20000,0
|
|
20240327,172200,1181540360,20000,20000,20000,20000,0
|
|
20240327,172100,1181540360,20000,20000,20000,20000,0
|
|
20240327,172000,1181540360,20000,20000,20000,20000,0
|
|
20240327,171900,1181540360,20000,20000,20000,20000,0
|
|
20240327,171800,1181540360,20000,20000,20000,20000,0
|
|
20240327,171700,1181540360,20000,20000,20000,20000,1146
|
|
20240327,171600,1181540360,20000,20000,20000,20000,0
|
|
20240327,171500,1181540360,20000,20000,20000,20000,0
|
|
20240327,171400,1181540360,20000,20000,20000,20000,0
|
|
20240327,171300,1181540360,20000,20000,20000,20000,0
|
|
20240327,171200,1181540360,20000,20000,20000,20000,0
|
|
20240327,171100,1181540360,20000,20000,20000,20000,0
|
|
20240327,171000,1181540360,20000,20000,20000,20000,0
|
|
20240327,170900,1181540360,20000,20000,20000,20000,0
|
|
20240327,170800,1181540360,20000,20000,20000,20000,0
|
|
20240327,170700,1181540360,20000,20000,20000,20000,0
|
|
20240327,170600,1181540360,20000,20000,20000,20000,0
|
|
20240327,170500,1181540360,20000,20000,20000,20000,0
|
|
20240327,170400,1181540360,20000,20000,20000,20000,0
|
|
20240327,170300,1181540360,20000,20000,20000,20000,0
|
|
20240327,170200,1181540360,20000,20000,20000,20000,0
|
|
20240327,170100,1181540360,20000,20000,20000,20000,0
|
|
20240327,170000,1181540360,20000,20000,20000,20000,0
|
|
20240327,165900,1181540360,20000,20000,20000,20000,0
|
|
20240327,165800,1181540360,20000,20000,20000,20000,0
|
|
20240327,165700,1181540360,20000,20000,20000,20000,0
|
|
20240327,165600,1181540360,20000,20000,20000,20000,0
|
|
20240327,165500,1181540360,20000,20000,20000,20000,0
|
|
20240327,165400,1181540360,20000,20000,20000,20000,0
|
|
20240327,165300,1181540360,20000,20000,20000,20000,0
|
|
20240327,165200,1181540360,20000,20000,20000,20000,0
|
|
20240327,165100,1181540360,20000,20000,20000,20000,0
|
|
20240327,165000,1181540360,20000,20000,20000,20000,0
|
|
20240327,164900,1181540360,20000,20000,20000,20000,0
|
|
20240327,164800,1181540360,20000,20000,20000,20000,0
|
|
20240327,164700,1181540360,20000,20000,20000,20000,1146
|
|
20240327,164600,1181540360,20000,20000,20000,20000,0
|
|
20240327,164500,1181540360,20000,20000,20000,20000,0
|
|
20240327,164400,1181540360,20000,20000,20000,20000,0
|
|
20240327,164300,1181540360,20000,20000,20000,20000,0
|
|
20240327,164200,1181540360,20000,20000,20000,20000,0
|
|
20240327,164100,1181540360,20000,20000,20000,20000,0
|
|
20240327,164000,1181540360,20000,20000,20000,20000,0
|
|
20240327,163900,1181540360,20000,20000,20000,20000,0
|
|
20240327,163800,1181540360,20000,20000,20000,20000,0
|
|
20240327,163700,1181540360,20000,20000,20000,20000,0
|
|
20240327,163600,1181540360,20000,20000,20000,20000,0
|
|
20240327,163500,1181540360,20000,20000,20000,20000,0
|
|
20240327,163400,1181540360,20000,20000,20000,20000,0
|
|
20240327,163300,1181540360,20000,20000,20000,20000,0
|
|
20240327,163200,1181540360,20000,20000,20000,20000,0
|
|
20240327,163100,1181540360,20000,20000,20000,20000,0
|
|
20240327,163000,1181540360,20000,20000,20000,20000,0
|
|
20240327,162900,1181540360,20000,20000,20000,20000,0
|
|
20240327,162800,1181540360,20000,20000,20000,20000,0
|
|
20240327,162700,1181540360,20000,20000,20000,20000,0
|
|
20240327,162600,1181540360,20000,20000,20000,20000,0
|
|
20240327,162500,1181540360,20000,20000,20000,20000,0
|
|
20240327,162400,1181540360,20000,20000,20000,20000,0
|
|
20240327,162300,1181540360,20000,20000,20000,20000,0
|
|
20240327,162200,1181540360,20000,20000,20000,20000,0
|
|
20240327,162100,1181540360,20000,20000,20000,20000,0
|
|
20240327,162000,1181540360,20000,20000,20000,20000,0
|
|
20240327,161900,1181540360,20000,20000,20000,20000,0
|
|
20240327,161800,1181540360,20000,20000,20000,20000,0
|
|
20240327,161700,1181540360,20000,20000,20000,20000,1146
|
|
20240327,161600,1181540360,20000,20000,20000,20000,0
|
|
20240327,161500,1181540360,20000,20000,20000,20000,0
|
|
20240327,161400,1181540360,20000,20000,20000,20000,0
|
|
20240327,161300,1181540360,20000,20000,20000,20000,0
|
|
20240327,161200,1181540360,20000,20000,20000,20000,0
|
|
20240327,161100,1181540360,20000,20000,20000,20000,0
|
|
20240327,161000,1181540360,20000,20000,20000,20000,0
|
|
20240327,160900,1181540360,20000,20000,20000,20000,0
|
|
20240327,160800,1181540360,20000,20000,20000,20000,0
|
|
20240327,160700,1181540360,20000,20000,20000,20000,0
|
|
20240327,160600,1181540360,20000,20000,20000,20000,0
|
|
20240327,160500,1181540360,20000,20000,20000,20000,0
|
|
20240327,160400,1181540360,20000,20000,20000,20000,0
|
|
20240327,160300,1181540360,20000,20000,20000,20000,0
|
|
20240327,160200,1181540360,20000,20000,20000,20000,0
|
|
20240327,160100,1181540360,20000,20000,20000,20000,0
|
|
20240327,160000,1181540360,20000,20000,20000,20000,0
|
|
20240327,155900,1181540360,20000,20000,20000,20000,0
|
|
20240327,155800,1181540360,20000,20000,20000,20000,0
|
|
20240327,155700,1181540360,20000,20000,20000,20000,0
|
|
20240327,155600,1181540360,20000,20000,20000,20000,0
|
|
20240327,155500,1181540360,20000,20000,20000,20000,0
|
|
20240327,155400,1181540360,20000,20000,20000,20000,0
|
|
20240327,155300,1181540360,20000,20000,20000,20000,0
|
|
20240327,155200,1181540360,20000,20000,20000,20000,0
|
|
20240327,155100,1181540360,20000,20000,20000,20000,0
|
|
20240327,155000,1181540360,20000,20000,20000,20000,0
|
|
20240327,154900,1181540360,20000,20000,20000,20000,0
|
|
20240327,154800,1181540360,20000,20000,20000,20000,0
|
|
20240327,154700,1181540360,20000,20000,20000,20000,1146
|
|
20240327,154600,1181540360,20000,20000,20000,20000,0
|
|
20240327,154500,1181540360,20000,20000,20000,20000,0
|
|
20240327,154400,1181540360,20000,20000,20000,20000,0
|
|
20240327,154300,1181540360,20000,20000,20000,20000,0
|
|
20240327,154200,1181540360,20000,20000,20000,20000,0
|
|
20240327,154100,1181540360,20000,20000,20000,20000,0
|
|
20240327,154000,1181540360,20000,20000,20000,20000,0
|
|
20240327,153900,1181540360,20000,20000,20000,20000,0
|
|
20240327,153800,1181540360,20000,20000,20000,20000,0
|
|
20240327,153700,1181540360,20000,20000,20000,20000,0
|
|
20240327,153600,1181540360,20000,20000,20000,20000,0
|
|
20240327,153500,1181540360,20000,20000,20000,20000,0
|
|
20240327,153400,1181540360,20000,20000,20000,20000,0
|
|
20240327,153300,1181540360,20000,20000,20000,20000,0
|
|
20240327,153200,1181540360,20000,20000,20000,20000,0
|
|
20240327,153100,1181540360,20000,20000,20000,20000,0
|
|
20240327,153000,1181540360,20000,20000,20000,20000,1146
|
|
20240327,152900,1158620360,20000,20000,20000,20000,0
|
|
20240327,152800,1158620360,20000,20000,20000,20000,0
|
|
20240327,152700,1158620360,20000,20000,20000,20000,0
|
|
20240327,152600,1158620360,20000,20000,20000,20000,0
|
|
20240327,152500,1158620360,20000,20000,20000,20000,0
|
|
20240327,152400,1158620360,20000,20000,20000,20000,0
|
|
20240327,152300,1158620360,20000,20000,20000,20000,0
|
|
20240327,152200,1158620360,20000,20000,20000,20000,0
|
|
20240327,152100,1158620360,20000,20000,20000,20000,0
|
|
20240327,152000,1158620360,20000,20000,20000,20000,0
|
|
20240327,151900,1158620360,20000,20050,20050,20000,132
|
|
20240327,151800,1155974860,20050,20100,20100,20050,39
|
|
20240327,151700,1155192860,20050,20100,20100,20050,176
|
|
20240327,151600,1151661760,20050,20050,20100,20050,82
|
|
20240327,151500,1150015310,20050,20050,20100,20050,71
|
|
20240327,151400,1148590010,20100,20050,20100,20050,653
|
|
20240327,151300,1135496160,20100,20050,20100,20050,266
|
|
20240327,151200,1130161310,20050,20100,20100,20050,52
|
|
20240327,151100,1129116210,20100,20050,20100,20050,301
|
|
20240327,151000,1123079960,20100,20150,20150,20050,70
|
|
20240327,150900,1121672460,20150,20150,20150,20050,194
|
|
20240327,150800,1117764160,20150,20200,20200,20150,179
|
|
20240327,150700,1114152660,20200,20150,20200,20100,465
|
|
20240327,150600,1104791310,20150,20150,20150,20150,210
|
|
20240327,150500,1100559810,20150,20100,20150,20050,275
|
|
20240327,150400,1095024360,20100,20100,20150,20050,280
|
|
20240327,150300,1089392910,20150,20100,20200,20050,409
|
|
20240327,150200,1081148810,20100,20150,20150,20100,326
|
|
20240327,150100,1074582160,20150,20050,20150,20050,313
|
|
20240327,150000,1068284860,20100,20150,20150,20050,326
|
|
20240327,145900,1061719510,20100,20100,20150,20050,188
|
|
20240327,145800,1057939510,20100,20100,20150,20100,284
|
|
20240327,145700,1052219810,20100,20100,20150,20100,390
|
|
20240327,145600,1044366960,20150,20100,20150,20100,263
|
|
20240327,145500,1039068260,20100,20150,20150,20100,247
|
|
20240327,145400,1034092610,20100,20200,20200,20100,276
|
|
20240327,145300,1028532760,20200,20200,20200,20150,388
|
|
20240327,145200,1020706560,20200,20100,20200,20100,283
|
|
20240327,145100,1015001660,20100,20200,20250,20100,409
|
|
20240327,145000,1006746660,20200,20200,20250,20200,435
|
|
20240327,144900,997957810,20200,20150,20200,20150,685
|
|
20240327,144800,984141210,20150,20100,20150,20100,303
|
|
20240327,144700,978037060,20150,20150,20150,20100,245
|
|
20240327,144600,973100660,20150,20100,20150,20100,310
|
|
20240327,144500,966856060,20150,20100,20150,20100,329
|
|
20240327,144400,960227910,20150,20100,20150,20100,283
|
|
20240327,144300,954526010,20100,20100,20150,20100,286
|
|
20240327,144200,948764610,20150,20150,20150,20100,353
|
|
20240327,144100,941652410,20150,20150,20150,20100,255
|
|
20240327,144000,936516510,20100,20150,20150,20100,207
|
|
20240327,143900,932345610,20050,20100,20100,20050,848
|
|
20240327,143800,915301360,20100,20100,20100,20050,264
|
|
20240327,143700,909997260,20100,20000,20100,20000,975
|
|
20240327,143600,890447860,20050,20000,20050,20000,197
|
|
20240327,143500,886498210,20000,19990,20000,19980,1409
|
|
20240327,143400,858333490,19990,19970,19990,19970,243
|
|
20240327,143300,853478350,19980,19970,19980,19970,282
|
|
20240327,143200,847844260,19970,19970,19990,19970,46
|
|
20240327,143100,846924930,19970,19990,19990,19970,336
|
|
20240327,143000,840211380,19990,19980,19990,19950,860
|
|
20240327,142900,823035150,19980,19980,19990,19980,73
|
|
20240327,142800,821576170,19990,19980,19990,19980,60
|
|
20240327,142700,820376900,19980,19990,19990,19980,85
|
|
20240327,142600,818678100,19980,19980,19990,19980,26
|
|
20240327,142500,818158400,19990,19980,19990,19980,53
|
|
20240327,142400,817099320,19980,19990,19990,19970,301
|
|
20240327,142300,811086020,19980,19990,19990,19970,43
|
|
20240327,142200,810226550,19980,20050,20050,19980,539
|
|
20240327,142100,799450570,20050,20000,20050,20000,86
|
|
20240327,142000,797726920,20000,20000,20050,20000,33
|
|
20240327,141900,797066020,20000,20050,20050,20000,117
|
|
20240327,141800,794722370,20050,20050,20050,20000,36
|
|
20240327,141700,794000770,20050,20050,20050,20000,28
|
|
20240327,141600,793440370,20050,20050,20050,20000,84
|
|
20240327,141500,791757320,20050,20000,20050,20000,20
|
|
20240327,141400,791356720,20050,20100,20100,20000,155
|
|
20240327,141300,788246670,20100,20050,20100,20050,36
|
|
20240327,141200,787524370,20100,20100,20100,20050,37
|
|
20240327,141100,786780870,20050,20050,20100,20050,138
|
|
20240327,141000,784008420,20100,20100,20100,20050,24
|
|
20240327,140900,783526070,20000,20100,20100,20000,191
|
|
20240327,140800,779692820,20100,20050,20100,20050,16
|
|
20240327,140700,779371570,20100,20100,20100,20050,48
|
|
20240327,140600,778406970,20100,20150,20150,20050,163
|
|
20240327,140500,775135320,20150,20100,20150,20100,32
|
|
20240327,140400,774491420,20100,20050,20150,20050,56
|
|
20240327,140300,773365870,20100,20150,20150,20050,46
|
|
20240327,140200,772440820,20150,20150,20150,20050,54
|
|
20240327,140100,771353620,20150,20150,20150,20100,119
|
|
20240327,140000,768959520,20150,20150,20150,20100,43
|
|
20240327,135900,768094720,20100,20050,20150,20050,52
|
|
20240327,135800,767048370,20050,20100,20150,20050,74
|
|
20240327,135700,765561870,20100,20050,20100,20050,47
|
|
20240327,135600,764618270,20100,20050,20100,20050,55
|
|
20240327,135500,763512870,20050,20150,20150,20050,47
|
|
20240327,135400,762568870,20150,20100,20150,20100,71
|
|
20240327,135300,761138570,20100,20100,20150,20100,45
|
|
20240327,135200,760233670,20100,20100,20150,20050,840
|
|
20240327,135100,743339120,20100,20100,20100,20000,62
|
|
20240327,135000,742093170,20100,20100,20100,20000,174
|
|
20240327,134900,738604320,20100,20050,20100,20050,45
|
|
20240327,134800,737700620,20050,20050,20050,20000,17
|
|
20240327,134700,737359820,20050,20100,20100,20050,64
|
|
20240327,134600,736075120,20100,20050,20100,20000,29
|
|
20240327,134500,735493520,20050,20100,20100,20000,50
|
|
20240327,134400,734490220,20050,20050,20100,20050,36
|
|
20240327,134300,733767720,20050,20050,20100,20000,29
|
|
20240327,134200,733185470,20050,20050,20100,20050,66
|
|
20240327,134100,731861470,20050,20050,20100,20050,80
|
|
20240327,134000,730255820,20100,19990,20100,19990,109
|
|
20240327,133900,728069830,20050,20050,20100,19990,120
|
|
20240327,133800,725663800,20100,20050,20100,20050,77
|
|
20240327,133700,724117100,20050,20100,20100,19990,62
|
|
20240327,133600,722872320,20100,20100,20100,20000,72
|
|
20240327,133500,721426870,20100,20050,20100,20000,45
|
|
20240327,133400,720523220,20000,20100,20100,19990,93
|
|
20240327,133300,718660700,20100,20100,20100,20050,73
|
|
20240327,133200,717193450,20050,20050,20100,20050,22
|
|
20240327,133100,716751500,20050,20050,20100,20050,74
|
|
20240327,133000,715266150,20100,20000,20100,19990,61
|
|
20240327,132900,714042960,19990,20100,20100,19990,151
|
|
20240327,132800,711022430,20100,20100,20100,20050,90
|
|
20240327,132700,709214830,20100,20000,20100,20000,13
|
|
20240327,132600,708954080,20050,20100,20100,20050,57
|
|
20240327,132500,707809330,20050,20050,20100,20000,95
|
|
20240327,132400,705904230,20050,20100,20100,20050,16
|
|
20240327,132300,705582780,20050,20000,20100,20000,42
|
|
20240327,132200,704740630,20050,20050,20050,20000,40
|
|
20240327,132100,703939630,20050,20050,20100,20050,77
|
|
20240327,132000,702392980,20100,20000,20100,20000,14
|
|
20240327,131900,702112230,20000,20050,20050,20000,145
|
|
20240327,131800,699211530,20050,20050,20100,20000,72
|
|
20240327,131700,697766880,20100,20000,20100,20000,5
|
|
20240327,131600,697666580,20050,20050,20100,20050,81
|
|
20240327,131500,696042480,20000,20100,20100,20000,45
|
|
20240327,131400,695140180,20050,20100,20100,20050,27
|
|
20240327,131300,694597630,20100,20050,20100,20050,81
|
|
20240327,131200,692970630,20050,20050,20100,20050,75
|
|
20240327,131100,691466430,20100,20050,20100,20000,100
|
|
20240327,131000,689461280,20000,20050,20100,20000,55
|
|
20240327,130900,688358530,20100,20100,20100,20050,36
|
|
20240327,130800,687636030,20100,20100,20100,20050,73
|
|
20240327,130700,686169030,20050,20100,20100,20050,59
|
|
20240327,130600,684985330,20100,20100,20100,20050,80
|
|
20240327,130500,683378380,20050,20100,20100,20050,43
|
|
20240327,130400,682515280,20050,20100,20100,20050,25
|
|
20240327,130300,682013030,20050,20100,20100,20050,147
|
|
20240327,130200,679063280,20050,20050,20100,20050,49
|
|
20240327,130100,678080580,20100,20100,20100,20100,18
|
|
20240327,130000,677718780,20100,20050,20100,20050,46
|
|
20240327,125900,676794530,20100,20100,20100,20050,59
|
|
20240327,125800,675609580,20050,20000,20050,20000,67
|
|
20240327,125700,674266280,20050,20000,20050,20000,12
|
|
20240327,125600,674025830,20000,20050,20050,20000,53
|
|
20240327,125500,672964280,20050,20050,20050,20000,62
|
|
20240327,125400,671722280,20050,20100,20100,20050,76
|
|
20240327,125300,670194830,20050,20000,20100,20000,29
|
|
20240327,125200,669613380,20050,20000,20100,20000,30
|
|
20240327,125100,669011580,20050,20050,20050,20000,30
|
|
20240327,125000,668410230,20000,20000,20050,20000,52
|
|
20240327,124900,667368680,20050,20050,20050,20000,39
|
|
20240327,124800,666587130,20050,20100,20100,20050,175
|
|
20240327,124700,663076280,20050,20050,20100,20050,47
|
|
20240327,124600,662132680,20100,20100,20100,20050,8
|
|
20240327,124500,661972080,20100,20100,20100,20050,48
|
|
20240327,124400,661007430,20050,20050,20100,20050,28
|
|
20240327,124300,660444830,20050,20100,20100,20050,57
|
|
20240327,124200,659300230,20050,20100,20100,20050,31
|
|
20240327,124100,658677280,20100,20050,20100,20050,11
|
|
20240327,124000,658456380,20050,20050,20100,20050,54
|
|
20240327,123900,657372030,20100,20100,20100,20050,29
|
|
20240327,123800,656789180,20100,20100,20100,20050,51
|
|
20240327,123700,655764330,20100,20100,20100,20050,45
|
|
20240327,123600,654860780,20050,20100,20100,20050,6
|
|
20240327,123500,654740280,20100,20050,20100,20050,73
|
|
20240327,123400,653274730,20000,20000,20050,19990,163
|
|
20240327,123300,650014450,20050,20050,20100,20050,61
|
|
20240327,123200,648789750,20100,20050,20100,20050,34
|
|
20240327,123100,648106700,20100,20100,20100,20050,66
|
|
20240327,123000,646783200,20100,20100,20100,20050,65
|
|
20240327,122900,645477050,20100,20050,20100,20050,18
|
|
20240327,122800,645115550,20050,20100,20100,20050,32
|
|
20240327,122700,644472400,20050,20100,20100,20050,50
|
|
20240327,122600,643468500,20050,20050,20100,20050,11
|
|
20240327,122500,643247550,20100,20100,20100,20050,53
|
|
20240327,122400,642182300,20050,20050,20100,20050,112
|
|
20240327,122300,639936450,20100,20050,20100,20050,22
|
|
20240327,122200,639494400,20100,20050,20100,20050,73
|
|
20240327,122100,638028350,20050,20100,20100,20050,25
|
|
20240327,122000,637526800,20100,20050,20100,20050,62
|
|
20240327,121900,636280750,20100,20100,20100,20050,12
|
|
20240327,121800,636039750,20100,20100,20100,20050,42
|
|
20240327,121700,635196500,20100,20100,20100,20100,39
|
|
20240327,121600,634412600,20050,20050,20100,20050,13
|
|
20240327,121500,634151600,20100,20050,20100,20050,73
|
|
20240327,121400,632685450,20050,20100,20100,20050,31
|
|
20240327,121300,632062500,20050,20100,20100,20050,23
|
|
20240327,121200,631600250,20100,20050,20100,20050,56
|
|
20240327,121100,630475600,20050,20100,20100,20050,20
|
|
20240327,121000,630073750,20100,20100,20100,20050,173
|
|
20240327,120900,626596600,20100,20050,20100,20050,10
|
|
20240327,120800,626395700,20100,20100,20100,20050,54
|
|
20240327,120700,625311300,20100,20100,20100,20050,36
|
|
20240327,120600,624587800,20050,20100,20100,20050,27
|
|
20240327,120500,624045200,20050,20100,20100,20050,89
|
|
20240327,120400,622257300,20100,20050,20100,20050,7
|
|
20240327,120300,622116800,20100,20050,20100,20050,109
|
|
20240327,120200,619930250,20100,20100,20100,20050,126
|
|
20240327,120100,617400100,20050,20050,20100,20050,73
|
|
20240327,120000,615935850,20100,20100,20100,20050,33
|
|
20240327,115900,615272700,20100,20150,20150,20050,16
|
|
20240327,115800,614950900,20150,20100,20150,20100,41
|
|
20240327,115700,614125000,20150,20150,20150,20100,31
|
|
20240327,115600,613500400,20150,20100,20150,20050,30
|
|
20240327,115500,612897450,20150,20050,20150,20050,49
|
|
20240327,115400,611911750,20050,20100,20100,20050,16
|
|
20240327,115300,611590350,20100,20100,20100,20100,32
|
|
20240327,115200,610947150,20050,20100,20100,20050,63
|
|
20240327,115100,609681900,20100,20100,20100,20000,261
|
|
20240327,115000,604441650,20100,20100,20100,20050,135
|
|
20240327,114900,601732700,20100,20050,20100,20050,58
|
|
20240327,114800,600568200,20050,20100,20100,20050,6
|
|
20240327,114700,600447650,20100,20050,20100,20050,55
|
|
20240327,114600,599342500,20100,20050,20100,20050,48
|
|
20240327,114500,598378850,20050,20100,20100,20050,35
|
|
20240327,114400,597675500,20100,20050,20100,20050,52
|
|
20240327,114300,596630450,20100,20100,20100,20050,45
|
|
20240327,114200,595726900,20100,20100,20100,20050,39
|
|
20240327,114100,594943100,20100,20100,20100,20050,121
|
|
20240327,114000,592515750,20050,20100,20100,20050,26
|
|
20240327,113900,591994150,20100,20000,20100,20000,70
|
|
20240327,113800,590590600,20000,20050,20100,20000,23
|
|
20240327,113700,590129250,20100,20050,20100,20050,73
|
|
20240327,113600,588662850,20100,20100,20100,20050,1520
|
|
20240327,113500,558141550,20050,20100,20100,20050,20
|
|
20240327,113400,557740050,20100,20050,20100,19980,59
|
|
20240327,113300,556555500,20050,20050,20100,19980,1784
|
|
20240327,113200,520817490,20000,20000,20050,19980,187
|
|
20240327,113100,517074230,20000,19990,20050,19990,1351
|
|
20240327,113000,490057490,19980,19980,19990,19980,25
|
|
20240327,112900,489557970,19980,19980,19990,19970,95
|
|
20240327,112800,487659390,19970,19980,19980,19970,17
|
|
20240327,112700,487319740,19970,19970,19990,19970,28
|
|
20240327,112600,486760360,19970,19970,19980,19970,10
|
|
20240327,112500,486560630,19970,19950,19970,19910,113
|
|
20240327,112400,484306060,19960,19950,19960,19950,91
|
|
20240327,112300,482489920,19960,19970,19970,19960,33
|
|
20240327,112200,481831120,19970,19980,19980,19950,41
|
|
20240327,112100,481012090,19970,19990,19990,19970,39
|
|
20240327,112000,480232820,19980,19990,19990,19980,28
|
|
20240327,111900,479673140,19990,19980,19990,19970,35
|
|
20240327,111800,478973650,19980,19950,19980,19950,6
|
|
20240327,111700,478853850,19960,19990,19990,19920,181
|
|
20240327,111600,475241700,19990,19970,19990,19970,53
|
|
20240327,111500,474182790,19970,19970,19970,19970,15
|
|
20240327,111400,473883240,19960,19990,19990,19960,46
|
|
20240327,111300,472963890,19990,19980,19990,19980,41
|
|
20240327,111200,472144440,19990,19990,19990,19990,48
|
|
20240327,111100,471184920,19990,20050,20050,19990,48
|
|
20240327,111000,470224890,20050,20050,20050,20000,59
|
|
20240327,110900,469042340,19950,19970,20050,19950,556
|
|
20240327,110800,457936390,19990,20000,20000,19960,751
|
|
20240327,110700,442935660,20000,19910,20000,19910,1429
|
|
20240327,110600,414445550,19900,19920,19920,19890,27
|
|
20240327,110500,413908200,19900,19910,19910,19890,50
|
|
20240327,110400,412913190,19930,19930,19930,19900,711
|
|
20240327,110300,398761770,19940,19930,19940,19930,12
|
|
20240327,110200,398522530,19930,19920,19930,19910,52
|
|
20240327,110100,397486790,19910,19880,19910,19880,48
|
|
20240327,110000,396532410,19880,19860,19880,19840,264
|
|
20240327,105900,391294210,19860,19860,19870,19860,50
|
|
20240327,105800,390300890,19860,19860,19880,19860,109
|
|
20240327,105700,388135290,19850,19860,19860,19850,200
|
|
20240327,105600,384164500,19870,19870,19880,19860,64
|
|
20240327,105500,382892840,19870,19880,19880,19870,69
|
|
20240327,105400,381521510,19890,19900,19900,19880,64
|
|
20240327,105300,380248360,19900,19910,19910,19890,273
|
|
20240327,105200,374815430,19900,19900,19910,19900,117
|
|
20240327,105100,372487010,19910,19910,19910,19900,54
|
|
20240327,105000,371411880,19910,19910,19920,19910,71
|
|
20240327,104900,369998210,19920,19910,19940,19910,84
|
|
20240327,104800,368323990,19910,19910,19920,19900,90
|
|
20240327,104700,366532880,19900,19900,19910,19900,89
|
|
20240327,104600,364761760,19900,19860,19920,19850,349
|
|
20240327,104500,357822130,19870,19880,19880,19870,27
|
|
20240327,104400,357285380,19890,19850,19890,19840,580
|
|
20240327,104300,345761990,19840,19900,19910,19830,928
|
|
20240327,104200,327307680,19900,19910,19910,19900,46
|
|
20240327,104100,326392020,19900,19910,19910,19900,144
|
|
20240327,104000,323525850,19910,19910,19940,19900,47
|
|
20240327,103900,322589800,19900,19900,19940,19900,210
|
|
20240327,103800,318409590,19910,19920,19920,19900,55
|
|
20240327,103700,317314480,19940,19900,19940,19900,109
|
|
20240327,103600,315144800,19910,19910,19910,19900,220
|
|
20240327,103500,310764820,19940,19910,19940,19910,92
|
|
20240327,103400,308932860,19920,19890,19940,19890,176
|
|
20240327,103300,305427940,19890,19870,19890,19860,193
|
|
20240327,103200,301593170,19860,19870,19870,19860,118
|
|
20240327,103100,299249340,19850,19850,19860,19820,257
|
|
20240327,103000,294151310,19840,19860,19860,19840,47
|
|
20240327,102900,293218350,19870,19870,19880,19850,140
|
|
20240327,102800,290435840,19860,19870,19870,19850,94
|
|
20240327,102700,288569790,19870,19850,19870,19850,104
|
|
20240327,102600,286505170,19860,19860,19860,19850,94
|
|
20240327,102500,284638390,19870,19870,19870,19860,16
|
|
20240327,102400,284320490,19850,19870,19870,19850,172
|
|
20240327,102300,280905250,19850,19880,19880,19850,33
|
|
20240327,102200,280249470,19880,19890,19890,19880,39
|
|
20240327,102100,279473790,19890,19890,19900,19890,32
|
|
20240327,102000,278837010,19900,19910,19920,19900,13
|
|
20240327,101900,278578140,19920,19910,19920,19850,104
|
|
20240327,101800,276512230,19920,19920,19920,19840,45
|
|
20240327,101700,275615910,19930,19880,19930,19860,895
|
|
20240327,101600,257808890,19870,19820,19870,19820,190
|
|
20240327,101500,254037190,19830,19830,19830,19830,134
|
|
20240327,101400,251379970,19830,19840,19840,19830,26
|
|
20240327,101300,250864370,19840,19830,19840,19830,100
|
|
20240327,101200,248880550,19830,19800,19830,19800,90
|
|
20240327,101100,247097540,19820,19820,19820,19820,100
|
|
20240327,101000,245115540,19820,19830,19830,19820,118
|
|
20240327,100900,242776590,19820,19800,19830,19790,777
|
|
20240327,100800,227390290,19800,19830,19830,19800,58
|
|
20240327,100700,226240470,19830,19830,19830,19830,18
|
|
20240327,100600,225883530,19810,19810,19810,19810,100
|
|
20240327,100500,223902530,19820,19830,19840,19820,88
|
|
20240327,100400,222158260,19840,19840,19840,19840,131
|
|
20240327,100300,219559220,19800,19850,19850,19800,656
|
|
20240327,100200,206566180,19840,19850,19850,19840,194
|
|
20240327,100100,202715410,19860,19870,19870,19850,30
|
|
20240327,100000,202119400,19860,19850,19860,19850,205
|
|
20240327,095900,198049550,19860,19860,19860,19860,10
|
|
20240327,095800,197850950,19860,19860,19860,19850,102
|
|
20240327,095700,195826040,19860,19850,19860,19850,103
|
|
20240327,095600,193781300,19860,19880,19880,19860,4
|
|
20240327,095500,193701820,19850,19860,19860,19850,126
|
|
20240327,095400,191200270,19860,19860,19860,19860,56
|
|
20240327,095300,190088110,19860,19890,19890,19860,38
|
|
20240327,095200,189332490,19890,19880,19890,19880,83
|
|
20240327,095100,187682440,19890,19890,19890,19880,21
|
|
20240327,095000,187264770,19900,19890,19900,19890,27
|
|
20240327,094900,186727480,19900,19890,19900,19890,101
|
|
20240327,094800,184717980,19880,19890,19890,19880,169
|
|
20240327,094700,181357990,19890,19880,19890,19880,123
|
|
20240327,094600,178912630,19890,19890,19890,19890,36
|
|
20240327,094500,178196590,19900,19900,19900,19900,384
|
|
20240327,094400,170554990,19910,19890,19910,19890,138
|
|
20240327,094300,167809490,19890,19890,19890,19890,82
|
|
20240327,094200,166178510,19890,19850,19890,19850,162
|
|
20240327,094100,162959630,19850,19850,19850,19850,99
|
|
20240327,094000,160994480,19850,19850,19850,19850,124
|
|
20240327,093900,158533080,19850,19850,19850,19850,17
|
|
20240327,093800,158195630,19890,19900,19900,19890,71
|
|
20240327,093700,156783250,19900,19900,19900,19900,27
|
|
20240327,093600,156245950,19900,19910,19910,19900,105
|
|
20240327,093500,154156200,19900,19910,19910,19900,25
|
|
20240327,093400,153658470,19920,19920,19920,19920,23
|
|
20240327,093300,153200310,19920,19930,19930,19920,527
|
|
20240327,093200,142700770,19950,19950,19950,19950,6
|
|
20240327,093100,142581070,19930,19960,19960,19930,169
|
|
20240327,093000,139210970,19950,19950,19990,19950,125
|
|
20240327,092900,136715860,19920,19890,19920,19890,505
|
|
20240327,092800,126666490,19850,19890,19890,19850,85
|
|
20240327,092700,124979080,19840,19840,19840,19840,103
|
|
20240327,092600,122935560,19850,19850,19850,19850,281
|
|
20240327,092500,117357710,19890,19870,19890,19830,69
|
|
20240327,092400,115986830,19870,19870,19870,19870,200
|
|
20240327,092300,112012830,19820,19810,19820,19810,103
|
|
20240327,092200,109972380,19820,19850,19850,19820,84
|
|
20240327,092100,108307440,19880,19900,19900,19880,72
|
|
20240327,092000,106876060,19900,19840,19910,19840,214
|
|
20240327,091900,102625730,19800,19800,19800,19800,100
|
|
20240327,091800,100645730,19760,19810,19840,19760,162
|
|
20240327,091700,97440580,19750,19750,19770,19750,179
|
|
20240327,091600,93903610,19740,19810,19810,19740,83
|
|
20240327,091500,92264450,19810,19780,19810,19750,181
|
|
20240327,091400,88684390,19800,19860,19860,19800,265
|
|
20240327,091300,83436780,19800,19780,19810,19780,225
|
|
20240327,091200,78982510,19780,19790,19790,19780,199
|
|
20240327,091100,75045740,19780,19740,19780,19740,175
|
|
20240327,091000,71586720,19840,19740,19840,19730,502
|
|
20240327,090900,61669580,19740,19750,19750,19740,197
|
|
20240327,090800,57779160,19800,19860,19860,19800,231
|
|
20240327,090700,53196590,19870,19950,19950,19870,58
|
|
20240327,090600,52042050,19950,19850,19950,19850,447
|
|
20240327,090500,43167000,19950,19850,20000,19850,98
|
|
20240327,090400,41213310,19870,19940,19940,19870,69
|
|
20240327,090300,39840800,19950,19840,19950,19800,55
|
|
20240327,090200,38748050,19840,19790,19950,19790,499
|
|
20240327,090100,28847040,19840,19740,19840,19720,691
|
|
20240327,090000,15172800,19750,19700,19810,19700,770
|