652 lines
34 KiB
CSV
652 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,194900,813376090,20000,20000,20000,20000,560
|
|
20240328,194800,813376090,20000,20000,20000,20000,0
|
|
20240328,194700,813376090,20000,20000,20000,20000,0
|
|
20240328,194600,813376090,20000,20000,20000,20000,0
|
|
20240328,194500,813376090,20000,20000,20000,20000,0
|
|
20240328,194400,813376090,20000,20000,20000,20000,0
|
|
20240328,194300,813376090,20000,20000,20000,20000,0
|
|
20240328,194200,813376090,20000,20000,20000,20000,0
|
|
20240328,194100,813376090,20000,20000,20000,20000,0
|
|
20240328,194000,813376090,20000,20000,20000,20000,0
|
|
20240328,193900,813376090,20000,20000,20000,20000,0
|
|
20240328,193800,813376090,20000,20000,20000,20000,0
|
|
20240328,193700,813376090,20000,20000,20000,20000,0
|
|
20240328,193600,813376090,20000,20000,20000,20000,0
|
|
20240328,193500,813376090,20000,20000,20000,20000,0
|
|
20240328,193400,813376090,20000,20000,20000,20000,0
|
|
20240328,193300,813376090,20000,20000,20000,20000,0
|
|
20240328,193200,813376090,20000,20000,20000,20000,0
|
|
20240328,193100,813376090,20000,20000,20000,20000,0
|
|
20240328,193000,813376090,20000,20000,20000,20000,0
|
|
20240328,192900,813376090,20000,20000,20000,20000,0
|
|
20240328,192800,813376090,20000,20000,20000,20000,0
|
|
20240328,192700,813376090,20000,20000,20000,20000,0
|
|
20240328,192600,813376090,20000,20000,20000,20000,0
|
|
20240328,192500,813376090,20000,20000,20000,20000,0
|
|
20240328,192400,813376090,20000,20000,20000,20000,0
|
|
20240328,192300,813376090,20000,20000,20000,20000,0
|
|
20240328,192200,813376090,20000,20000,20000,20000,0
|
|
20240328,192100,813376090,20000,20000,20000,20000,0
|
|
20240328,192000,813376090,20000,20000,20000,20000,0
|
|
20240328,191900,813376090,20000,20000,20000,20000,560
|
|
20240328,191800,813376090,20000,20000,20000,20000,0
|
|
20240328,191700,813376090,20000,20000,20000,20000,0
|
|
20240328,191600,813376090,20000,20000,20000,20000,0
|
|
20240328,191500,813376090,20000,20000,20000,20000,0
|
|
20240328,191400,813376090,20000,20000,20000,20000,0
|
|
20240328,191300,813376090,20000,20000,20000,20000,0
|
|
20240328,191200,813376090,20000,20000,20000,20000,0
|
|
20240328,191100,813376090,20000,20000,20000,20000,0
|
|
20240328,191000,813376090,20000,20000,20000,20000,0
|
|
20240328,190900,813376090,20000,20000,20000,20000,0
|
|
20240328,190800,813376090,20000,20000,20000,20000,0
|
|
20240328,190700,813376090,20000,20000,20000,20000,0
|
|
20240328,190600,813376090,20000,20000,20000,20000,0
|
|
20240328,190500,813376090,20000,20000,20000,20000,0
|
|
20240328,190400,813376090,20000,20000,20000,20000,0
|
|
20240328,190300,813376090,20000,20000,20000,20000,0
|
|
20240328,190200,813376090,20000,20000,20000,20000,0
|
|
20240328,190100,813376090,20000,20000,20000,20000,0
|
|
20240328,190000,813376090,20000,20000,20000,20000,0
|
|
20240328,185900,813376090,20000,20000,20000,20000,0
|
|
20240328,185800,813376090,20000,20000,20000,20000,0
|
|
20240328,185700,813376090,20000,20000,20000,20000,0
|
|
20240328,185600,813376090,20000,20000,20000,20000,0
|
|
20240328,185500,813376090,20000,20000,20000,20000,0
|
|
20240328,185400,813376090,20000,20000,20000,20000,0
|
|
20240328,185300,813376090,20000,20000,20000,20000,0
|
|
20240328,185200,813376090,20000,20000,20000,20000,0
|
|
20240328,185100,813376090,20000,20000,20000,20000,0
|
|
20240328,185000,813376090,20000,20000,20000,20000,0
|
|
20240328,184900,813376090,20000,20000,20000,20000,560
|
|
20240328,184800,813376090,20000,20000,20000,20000,0
|
|
20240328,184700,813376090,20000,20000,20000,20000,0
|
|
20240328,184600,813376090,20000,20000,20000,20000,0
|
|
20240328,184500,813376090,20000,20000,20000,20000,0
|
|
20240328,184400,813376090,20000,20000,20000,20000,0
|
|
20240328,184300,813376090,20000,20000,20000,20000,0
|
|
20240328,184200,813376090,20000,20000,20000,20000,0
|
|
20240328,184100,813376090,20000,20000,20000,20000,0
|
|
20240328,184000,813376090,20000,20000,20000,20000,0
|
|
20240328,183900,813376090,20000,20000,20000,20000,0
|
|
20240328,183800,813376090,20000,20000,20000,20000,0
|
|
20240328,183700,813376090,20000,20000,20000,20000,0
|
|
20240328,183600,813376090,20000,20000,20000,20000,0
|
|
20240328,183500,813376090,20000,20000,20000,20000,0
|
|
20240328,183400,813376090,20000,20000,20000,20000,0
|
|
20240328,183300,813376090,20000,20000,20000,20000,0
|
|
20240328,183200,813376090,20000,20000,20000,20000,0
|
|
20240328,183100,813376090,20000,20000,20000,20000,0
|
|
20240328,183000,813376090,20000,20000,20000,20000,0
|
|
20240328,182900,813376090,20000,20000,20000,20000,0
|
|
20240328,182800,813376090,20000,20000,20000,20000,0
|
|
20240328,182700,813376090,20000,20000,20000,20000,0
|
|
20240328,182600,813376090,20000,20000,20000,20000,0
|
|
20240328,182500,813376090,20000,20000,20000,20000,0
|
|
20240328,182400,813376090,20000,20000,20000,20000,0
|
|
20240328,182300,813376090,20000,20000,20000,20000,0
|
|
20240328,182200,813376090,20000,20000,20000,20000,0
|
|
20240328,182100,813376090,20000,20000,20000,20000,0
|
|
20240328,182000,813376090,20000,20000,20000,20000,0
|
|
20240328,181900,813376090,20000,20000,20000,20000,560
|
|
20240328,181800,813376090,20000,20000,20000,20000,0
|
|
20240328,181700,813376090,20000,20000,20000,20000,0
|
|
20240328,181600,813376090,20000,20000,20000,20000,0
|
|
20240328,181500,813376090,20000,20000,20000,20000,0
|
|
20240328,181400,813376090,20000,20000,20000,20000,0
|
|
20240328,181300,813376090,20000,20000,20000,20000,0
|
|
20240328,181200,813376090,20000,20000,20000,20000,0
|
|
20240328,181100,813376090,20000,20000,20000,20000,0
|
|
20240328,181000,813376090,20000,20000,20000,20000,0
|
|
20240328,180900,813376090,20000,20000,20000,20000,0
|
|
20240328,180800,813376090,20000,20000,20000,20000,0
|
|
20240328,180700,813376090,20000,20000,20000,20000,0
|
|
20240328,180600,813376090,20000,20000,20000,20000,0
|
|
20240328,180500,813376090,20000,20000,20000,20000,0
|
|
20240328,180400,813376090,20000,20000,20000,20000,0
|
|
20240328,180300,813376090,20000,20000,20000,20000,0
|
|
20240328,180200,813376090,20000,20000,20000,20000,0
|
|
20240328,180100,813376090,20000,20000,20000,20000,0
|
|
20240328,180000,813376090,20000,20000,20000,20000,0
|
|
20240328,175900,813376090,20000,20000,20000,20000,0
|
|
20240328,175800,813376090,20000,20000,20000,20000,0
|
|
20240328,175700,813376090,20000,20000,20000,20000,0
|
|
20240328,175600,813376090,20000,20000,20000,20000,0
|
|
20240328,175500,813376090,20000,20000,20000,20000,0
|
|
20240328,175400,813376090,20000,20000,20000,20000,0
|
|
20240328,175300,813376090,20000,20000,20000,20000,0
|
|
20240328,175200,813376090,20000,20000,20000,20000,0
|
|
20240328,175100,813376090,20000,20000,20000,20000,0
|
|
20240328,175000,813376090,20000,20000,20000,20000,0
|
|
20240328,174900,813376090,20000,20000,20000,20000,560
|
|
20240328,174800,813376090,20000,20000,20000,20000,0
|
|
20240328,174700,813376090,20000,20000,20000,20000,0
|
|
20240328,174600,813376090,20000,20000,20000,20000,0
|
|
20240328,174500,813376090,20000,20000,20000,20000,0
|
|
20240328,174400,813376090,20000,20000,20000,20000,0
|
|
20240328,174300,813376090,20000,20000,20000,20000,0
|
|
20240328,174200,813376090,20000,20000,20000,20000,0
|
|
20240328,174100,813376090,20000,20000,20000,20000,0
|
|
20240328,174000,813376090,20000,20000,20000,20000,0
|
|
20240328,173900,813376090,20000,20000,20000,20000,0
|
|
20240328,173800,813376090,20000,20000,20000,20000,0
|
|
20240328,173700,813376090,20000,20000,20000,20000,0
|
|
20240328,173600,813376090,20000,20000,20000,20000,0
|
|
20240328,173500,813376090,20000,20000,20000,20000,0
|
|
20240328,173400,813376090,20000,20000,20000,20000,0
|
|
20240328,173300,813376090,20000,20000,20000,20000,0
|
|
20240328,173200,813376090,20000,20000,20000,20000,0
|
|
20240328,173100,813376090,20000,20000,20000,20000,0
|
|
20240328,173000,813376090,20000,20000,20000,20000,0
|
|
20240328,172900,813376090,20000,20000,20000,20000,0
|
|
20240328,172800,813376090,20000,20000,20000,20000,0
|
|
20240328,172700,813376090,20000,20000,20000,20000,0
|
|
20240328,172600,813376090,20000,20000,20000,20000,0
|
|
20240328,172500,813376090,20000,20000,20000,20000,0
|
|
20240328,172400,813376090,20000,20000,20000,20000,0
|
|
20240328,172300,813376090,20000,20000,20000,20000,0
|
|
20240328,172200,813376090,20000,20000,20000,20000,0
|
|
20240328,172100,813376090,20000,20000,20000,20000,0
|
|
20240328,172000,813376090,20000,20000,20000,20000,0
|
|
20240328,171900,813376090,20000,20000,20000,20000,560
|
|
20240328,171800,813376090,20000,20000,20000,20000,0
|
|
20240328,171700,813376090,20000,20000,20000,20000,0
|
|
20240328,171600,813376090,20000,20000,20000,20000,0
|
|
20240328,171500,813376090,20000,20000,20000,20000,0
|
|
20240328,171400,813376090,20000,20000,20000,20000,0
|
|
20240328,171300,813376090,20000,20000,20000,20000,0
|
|
20240328,171200,813376090,20000,20000,20000,20000,0
|
|
20240328,171100,813376090,20000,20000,20000,20000,0
|
|
20240328,171000,813376090,20000,20000,20000,20000,0
|
|
20240328,170900,813376090,20000,20000,20000,20000,0
|
|
20240328,170800,813376090,20000,20000,20000,20000,0
|
|
20240328,170700,813376090,20000,20000,20000,20000,0
|
|
20240328,170600,813376090,20000,20000,20000,20000,0
|
|
20240328,170500,813376090,20000,20000,20000,20000,0
|
|
20240328,170400,813376090,20000,20000,20000,20000,0
|
|
20240328,170300,813376090,20000,20000,20000,20000,0
|
|
20240328,170200,813376090,20000,20000,20000,20000,0
|
|
20240328,170100,813376090,20000,20000,20000,20000,0
|
|
20240328,170000,813376090,20000,20000,20000,20000,0
|
|
20240328,165900,813376090,20000,20000,20000,20000,0
|
|
20240328,165800,813376090,20000,20000,20000,20000,0
|
|
20240328,165700,813376090,20000,20000,20000,20000,0
|
|
20240328,165600,813376090,20000,20000,20000,20000,0
|
|
20240328,165500,813376090,20000,20000,20000,20000,0
|
|
20240328,165400,813376090,20000,20000,20000,20000,0
|
|
20240328,165300,813376090,20000,20000,20000,20000,0
|
|
20240328,165200,813376090,20000,20000,20000,20000,0
|
|
20240328,165100,813376090,20000,20000,20000,20000,0
|
|
20240328,165000,813376090,20000,20000,20000,20000,0
|
|
20240328,164900,813376090,20000,20000,20000,20000,560
|
|
20240328,164800,813376090,20000,20000,20000,20000,0
|
|
20240328,164700,813376090,20000,20000,20000,20000,0
|
|
20240328,164600,813376090,20000,20000,20000,20000,0
|
|
20240328,164500,813376090,20000,20000,20000,20000,0
|
|
20240328,164400,813376090,20000,20000,20000,20000,0
|
|
20240328,164300,813376090,20000,20000,20000,20000,0
|
|
20240328,164200,813376090,20000,20000,20000,20000,0
|
|
20240328,164100,813376090,20000,20000,20000,20000,0
|
|
20240328,164000,813376090,20000,20000,20000,20000,0
|
|
20240328,163900,813376090,20000,20000,20000,20000,0
|
|
20240328,163800,813376090,20000,20000,20000,20000,0
|
|
20240328,163700,813376090,20000,20000,20000,20000,0
|
|
20240328,163600,813376090,20000,20000,20000,20000,0
|
|
20240328,163500,813376090,20000,20000,20000,20000,0
|
|
20240328,163400,813376090,20000,20000,20000,20000,0
|
|
20240328,163300,813376090,20000,20000,20000,20000,0
|
|
20240328,163200,813376090,20000,20000,20000,20000,0
|
|
20240328,163100,813376090,20000,20000,20000,20000,0
|
|
20240328,163000,813376090,20000,20000,20000,20000,0
|
|
20240328,162900,813376090,20000,20000,20000,20000,0
|
|
20240328,162800,813376090,20000,20000,20000,20000,0
|
|
20240328,162700,813376090,20000,20000,20000,20000,0
|
|
20240328,162600,813376090,20000,20000,20000,20000,0
|
|
20240328,162500,813376090,20000,20000,20000,20000,0
|
|
20240328,162400,813376090,20000,20000,20000,20000,0
|
|
20240328,162300,813376090,20000,20000,20000,20000,0
|
|
20240328,162200,813376090,20000,20000,20000,20000,0
|
|
20240328,162100,813376090,20000,20000,20000,20000,0
|
|
20240328,162000,813376090,20000,20000,20000,20000,0
|
|
20240328,161900,813376090,20000,20000,20000,20000,560
|
|
20240328,161800,813376090,20000,20000,20000,20000,0
|
|
20240328,161700,813376090,20000,20000,20000,20000,0
|
|
20240328,161600,813376090,20000,20000,20000,20000,0
|
|
20240328,161500,813376090,20000,20000,20000,20000,0
|
|
20240328,161400,813376090,20000,20000,20000,20000,0
|
|
20240328,161300,813376090,20000,20000,20000,20000,0
|
|
20240328,161200,813376090,20000,20000,20000,20000,0
|
|
20240328,161100,813376090,20000,20000,20000,20000,0
|
|
20240328,161000,813376090,20000,20000,20000,20000,0
|
|
20240328,160900,813376090,20000,20000,20000,20000,0
|
|
20240328,160800,813376090,20000,20000,20000,20000,0
|
|
20240328,160700,813376090,20000,20000,20000,20000,0
|
|
20240328,160600,813376090,20000,20000,20000,20000,0
|
|
20240328,160500,813376090,20000,20000,20000,20000,0
|
|
20240328,160400,813376090,20000,20000,20000,20000,0
|
|
20240328,160300,813376090,20000,20000,20000,20000,0
|
|
20240328,160200,813376090,20000,20000,20000,20000,0
|
|
20240328,160100,813376090,20000,20000,20000,20000,0
|
|
20240328,160000,813376090,20000,20000,20000,20000,0
|
|
20240328,155900,813376090,20000,20000,20000,20000,0
|
|
20240328,155800,813376090,20000,20000,20000,20000,0
|
|
20240328,155700,813376090,20000,20000,20000,20000,0
|
|
20240328,155600,813376090,20000,20000,20000,20000,0
|
|
20240328,155500,813376090,20000,20000,20000,20000,0
|
|
20240328,155400,813376090,20000,20000,20000,20000,0
|
|
20240328,155300,813376090,20000,20000,20000,20000,0
|
|
20240328,155200,813376090,20000,20000,20000,20000,0
|
|
20240328,155100,813376090,20000,20000,20000,20000,0
|
|
20240328,155000,813376090,20000,20000,20000,20000,0
|
|
20240328,154900,813376090,20000,20000,20000,20000,560
|
|
20240328,154800,813376090,20000,20000,20000,20000,0
|
|
20240328,154700,813376090,20000,20000,20000,20000,0
|
|
20240328,154600,813376090,20000,20000,20000,20000,0
|
|
20240328,154500,813376090,20000,20000,20000,20000,0
|
|
20240328,154400,813376090,20000,20000,20000,20000,0
|
|
20240328,154300,813376090,20000,20000,20000,20000,0
|
|
20240328,154200,813376090,20000,20000,20000,20000,0
|
|
20240328,154100,813376090,20000,20000,20000,20000,0
|
|
20240328,154000,813376090,20000,20000,20000,20000,0
|
|
20240328,153900,813376090,20000,20000,20000,20000,0
|
|
20240328,153800,813376090,20000,20000,20000,20000,0
|
|
20240328,153700,813376090,20000,20000,20000,20000,0
|
|
20240328,153600,813376090,20000,20000,20000,20000,0
|
|
20240328,153500,813376090,20000,20000,20000,20000,0
|
|
20240328,153400,813376090,20000,20000,20000,20000,0
|
|
20240328,153300,813376090,20000,20000,20000,20000,0
|
|
20240328,153200,813376090,20000,20000,20000,20000,0
|
|
20240328,153100,813376090,20000,20000,20000,20000,0
|
|
20240328,153000,813376090,20000,20000,20000,20000,560
|
|
20240328,152900,802176090,20100,20100,20100,20100,0
|
|
20240328,152800,802176090,20100,20100,20100,20100,0
|
|
20240328,152700,802176090,20100,20100,20100,20100,0
|
|
20240328,152600,802176090,20100,20100,20100,20100,0
|
|
20240328,152500,802176090,20100,20100,20100,20100,0
|
|
20240328,152400,802176090,20100,20100,20100,20100,0
|
|
20240328,152300,802176090,20100,20100,20100,20100,0
|
|
20240328,152200,802176090,20100,20100,20100,20100,0
|
|
20240328,152100,802176090,20100,20100,20100,20100,0
|
|
20240328,152000,802176090,20100,20100,20100,20100,0
|
|
20240328,151900,802176090,20100,20100,20100,20100,0
|
|
20240328,151800,802176090,20100,20050,20100,20050,615
|
|
20240328,151700,789816490,20050,20100,20100,20050,97
|
|
20240328,151600,787869190,20100,20100,20100,20050,98
|
|
20240328,151500,785899740,20050,20100,20100,20050,62
|
|
20240328,151400,784653590,20050,20100,20100,20050,113
|
|
20240328,151300,782382390,20100,20100,20100,20050,70
|
|
20240328,151200,780975440,20050,20100,20100,20050,106
|
|
20240328,151100,778845190,20100,20100,20100,20050,79
|
|
20240328,151000,777257340,20100,20050,20100,20050,115
|
|
20240328,150900,774947790,20050,20100,20100,20000,116
|
|
20240328,150800,772620040,20050,20100,20100,20050,102
|
|
20240328,150700,770572490,20100,20100,20100,20000,258
|
|
20240328,150600,765406490,20050,20050,20100,20050,72
|
|
20240328,150500,763960740,20100,20100,20100,20050,103
|
|
20240328,150400,761891190,20100,20050,20100,20000,55
|
|
20240328,150300,760788490,20050,20100,20100,20050,310
|
|
20240328,150200,754567890,20100,20100,20100,20050,60
|
|
20240328,150100,753361990,20050,20100,20100,20000,221
|
|
20240328,150000,748934290,20050,20000,20100,20000,70
|
|
20240328,145900,747530390,20050,20050,20100,20050,155
|
|
20240328,145800,744418440,20100,20050,20100,20050,83
|
|
20240328,145700,742751040,20050,20100,20100,20000,79
|
|
20240328,145600,741165090,20100,20050,20100,20000,91
|
|
20240328,145500,739340440,20000,20100,20100,20000,133
|
|
20240328,145400,736669140,20100,20100,20100,20050,165
|
|
20240328,145300,733355690,20100,20100,20100,20000,50
|
|
20240328,145200,732352540,20050,20050,20100,20000,205
|
|
20240328,145100,728240390,20050,20050,20050,20000,43
|
|
20240328,145000,727378340,20000,20050,20050,20000,120
|
|
20240328,144900,724973640,20050,20050,20100,20000,70
|
|
20240328,144800,723569040,20050,20100,20100,20000,144
|
|
20240328,144700,720679640,20100,20050,20100,20050,47
|
|
20240328,144600,719736140,20100,20000,20100,20000,102
|
|
20240328,144500,717689940,20100,20100,20100,20000,135
|
|
20240328,144400,714978940,20100,20050,20100,19970,125
|
|
20240328,144300,712471310,20100,20050,20100,20050,99
|
|
20240328,144200,710483310,20100,20100,20100,20000,80
|
|
20240328,144100,708878910,20100,20050,20100,19980,158
|
|
20240328,144000,705708300,20100,20050,20100,20000,65
|
|
20240328,143900,704404800,20100,20050,20100,20000,146
|
|
20240328,143800,701478300,20050,20050,20050,20000,35
|
|
20240328,143700,700776650,20050,20000,20050,20000,175
|
|
20240328,143600,697268100,20050,20050,20050,20000,171
|
|
20240328,143500,693841050,20050,20050,20050,20000,82
|
|
20240328,143400,692197300,20050,20050,20050,20000,105
|
|
20240328,143300,690093200,20050,20000,20050,20000,83
|
|
20240328,143200,688429650,20000,20000,20050,19940,186
|
|
20240328,143100,684707620,20050,20050,20050,19970,33
|
|
20240328,143000,684046260,20050,19960,20050,19960,91
|
|
20240328,142900,682226830,19930,19930,19960,19910,326
|
|
20240328,142800,675733380,19950,19970,19970,19930,111
|
|
20240328,142700,673519490,19970,20050,20050,19960,97
|
|
20240328,142600,671582140,20050,19990,20050,19960,292
|
|
20240328,142500,665750970,19990,20050,20050,19950,169
|
|
20240328,142400,662374320,20050,19980,20050,19970,568
|
|
20240328,142300,651022430,19980,19950,20050,19950,258
|
|
20240328,142200,645868250,19950,19950,20050,19940,261
|
|
20240328,142100,640661930,19950,19980,20000,19940,153
|
|
20240328,142000,637608220,19930,19930,20000,19920,524
|
|
20240328,141900,627161180,19930,20000,20000,19930,124
|
|
20240328,141800,624686830,19990,20000,20050,19990,684
|
|
20240328,141700,611006860,20050,20050,20050,20000,151
|
|
20240328,141600,607983660,20000,20100,20100,20000,93
|
|
20240328,141500,606114910,20100,20100,20100,20000,92
|
|
20240328,141400,604270360,20100,20050,20100,20000,53
|
|
20240328,141300,603207660,20000,20000,20050,20000,118
|
|
20240328,141200,600843360,20000,20050,20050,20000,84
|
|
20240328,141100,599159460,20050,20000,20050,20000,55
|
|
20240328,141000,598057710,20050,20050,20050,20000,112
|
|
20240328,140900,595812710,20050,20050,20050,20000,27
|
|
20240328,140800,595272160,20050,20000,20050,20000,96
|
|
20240328,140700,593348260,20000,20000,20050,19990,393
|
|
20240328,140600,585486620,20000,20000,20000,19990,37
|
|
20240328,140500,584746800,20000,20000,20000,19990,75
|
|
20240328,140400,583246970,20000,19990,20000,19990,53
|
|
20240328,140300,582187160,20000,20000,20000,19990,100
|
|
20240328,140200,580187180,20000,20000,20000,20000,17
|
|
20240328,140100,579847180,19990,20000,20000,19990,121
|
|
20240328,140000,577427570,20000,19980,20000,19970,200
|
|
20240328,135900,573429660,19990,19990,19990,19970,43
|
|
20240328,135800,572570390,19980,19990,19990,19980,78
|
|
20240328,135700,571011430,19990,19990,20000,19960,64
|
|
20240328,135600,569733080,19990,19970,20000,19970,708
|
|
20240328,135500,555583700,19970,19980,19980,19960,49
|
|
20240328,135400,554605050,19980,19970,19980,19960,97
|
|
20240328,135300,552667780,19960,19980,19980,19960,172
|
|
20240328,135200,549233870,19970,19960,19970,19950,80
|
|
20240328,135100,547637010,19960,19950,19970,19950,48
|
|
20240328,135000,546678960,19960,19950,19970,19940,110
|
|
20240328,134900,544484140,19950,19980,19980,19940,16
|
|
20240328,134800,544164780,19980,19970,19980,19950,47
|
|
20240328,134700,543226600,19970,19970,19970,19940,117
|
|
20240328,134600,540891990,19970,19960,19980,19950,51
|
|
20240328,134500,539873670,19950,19980,19990,19950,100
|
|
20240328,134400,537877480,19980,19960,19980,19950,100
|
|
20240328,134300,535881520,19950,19950,19960,19950,60
|
|
20240328,134200,534684330,19960,19960,19960,19950,85
|
|
20240328,134100,532987930,19960,19960,19960,19950,138
|
|
20240328,134000,530233850,19950,19960,19960,19950,59
|
|
20240328,133900,529056640,19960,19960,19960,19950,92
|
|
20240328,133800,527220530,19960,19950,19980,19940,105
|
|
20240328,133700,525125420,19950,19950,20000,19940,44
|
|
20240328,133600,524246290,20000,19970,20000,19940,1044
|
|
20240328,133500,503371520,19970,19950,19970,19940,67
|
|
20240328,133400,502034950,19950,19950,19960,19940,76
|
|
20240328,133300,500518560,19950,19970,19970,19950,36
|
|
20240328,133200,499800010,19970,19950,19970,19940,72
|
|
20240328,133100,498364030,19950,19930,19950,19920,1038
|
|
20240328,133000,477674040,19930,19930,19930,19910,72
|
|
20240328,132900,476239780,19930,19930,19930,19900,98
|
|
20240328,132800,474288530,19930,19920,19930,19910,91
|
|
20240328,132700,472475410,19900,19920,19930,19900,69
|
|
20240328,132600,471100990,19930,19930,19930,19920,124
|
|
20240328,132500,468630450,19930,19920,19930,19910,81
|
|
20240328,132400,467016580,19920,19910,19930,19910,62
|
|
20240328,132300,465781860,19910,19910,19920,19900,74
|
|
20240328,132200,464308690,19910,19920,19920,19900,71
|
|
20240328,132100,462894640,19920,19910,19930,19910,45
|
|
20240328,132000,461997830,19930,19910,19930,19910,84
|
|
20240328,131900,460324930,19910,19910,19930,19910,62
|
|
20240328,131800,459090020,19910,19910,19910,19900,70
|
|
20240328,131700,457696500,19910,19910,19920,19910,45
|
|
20240328,131600,456800510,19920,19910,19920,19900,55
|
|
20240328,131500,455705330,19910,19900,19920,19890,102
|
|
20240328,131400,453674750,19910,19910,19920,19900,53
|
|
20240328,131300,452619760,19910,19920,19920,19900,48
|
|
20240328,131200,451664000,19900,19910,19920,19900,104
|
|
20240328,131100,449593190,19910,19900,19910,19890,46
|
|
20240328,131000,448677760,19900,19930,19930,19890,51
|
|
20240328,130900,447662810,19930,19890,19930,19890,97
|
|
20240328,130800,445730780,19890,19910,19910,19890,77
|
|
20240328,130700,444198170,19910,19920,19930,19910,31
|
|
20240328,130600,443580560,19910,19910,19920,19900,89
|
|
20240328,130500,441808560,19900,19910,19920,19900,220
|
|
20240328,130400,437428490,19910,19920,19930,19910,47
|
|
20240328,130300,436492510,19930,19920,19930,19910,75
|
|
20240328,130200,434998380,19920,19900,19930,19900,90
|
|
20240328,130100,433205540,19900,19920,19920,19890,100
|
|
20240328,130000,431215130,19890,19930,19930,19890,51
|
|
20240328,125900,430199620,19930,19900,19930,19890,80
|
|
20240328,125800,428606970,19890,19910,19910,19890,110
|
|
20240328,125700,426418270,19900,19900,19910,19890,18
|
|
20240328,125600,426059950,19910,19930,19930,19910,100
|
|
20240328,125500,424067910,19930,19890,19940,19890,68
|
|
20240328,125400,422714150,19900,19900,19900,19890,56
|
|
20240328,125300,421600140,19900,19900,19910,19900,57
|
|
20240328,125200,420465830,19900,19910,19910,19890,46
|
|
20240328,125100,419550700,19910,19910,19920,19900,80
|
|
20240328,125000,417958030,19910,19920,19920,19910,8
|
|
20240328,124900,417798680,19920,19920,19930,19910,145
|
|
20240328,124800,414910320,19920,19900,19940,19900,27
|
|
20240328,124700,414372780,19900,19940,19940,19900,57
|
|
20240328,124600,413238230,19940,19900,19940,19900,84
|
|
20240328,124500,411565880,19900,19930,19930,19900,23
|
|
20240328,124400,411107740,19900,19930,19930,19900,87
|
|
20240328,124300,409374400,19940,19900,19940,19890,104
|
|
20240328,124200,407304750,19890,19940,19940,19890,45
|
|
20240328,124100,406408920,19940,19940,19940,19930,140
|
|
20240328,124000,403618670,19930,19910,19940,19910,274
|
|
20240328,123900,398159590,19920,19900,19920,19900,298
|
|
20240328,123800,392225640,19900,19900,19900,19890,23
|
|
20240328,123700,391767970,19890,19910,19910,19890,335
|
|
20240328,123600,385103060,19910,19910,19910,19900,107
|
|
20240328,123500,382973150,19900,19900,19930,19900,46
|
|
20240328,123400,382057580,19920,19910,19930,19900,35
|
|
20240328,123300,381360690,19910,19910,19910,19900,124
|
|
20240328,123200,378892230,19900,19900,19910,19900,26
|
|
20240328,123100,378374790,19910,19920,19920,19900,32
|
|
20240328,123000,377737620,19900,19910,19930,19900,100
|
|
20240328,122900,375745750,19910,19910,19910,19900,58
|
|
20240328,122800,374591170,19900,19910,19910,19900,54
|
|
20240328,122700,373516440,19910,19940,19940,19900,89
|
|
20240328,122600,371743770,19940,19920,19940,19910,84
|
|
20240328,122500,370070500,19920,19910,19920,19910,58
|
|
20240328,122400,368915710,19900,19910,19920,19900,325
|
|
20240328,122300,362445130,19900,19910,19910,19900,146
|
|
20240328,122200,359538770,19910,19910,19910,19900,68
|
|
20240328,122100,358185100,19900,19910,19920,19900,47
|
|
20240328,122000,357249480,19910,19910,19920,19900,88
|
|
20240328,121900,355497590,19900,19910,19910,19900,41
|
|
20240328,121800,354681590,19900,19910,19910,19900,38
|
|
20240328,121700,353925220,19910,19900,19910,19900,72
|
|
20240328,121600,352491880,19910,19900,19910,19900,48
|
|
20240328,121500,351536540,19910,19920,19930,19910,79
|
|
20240328,121400,349963170,19910,19920,19920,19900,56
|
|
20240328,121300,348848180,19920,19900,19920,19900,54
|
|
20240328,121200,347773230,19900,19920,19920,19900,64
|
|
20240328,121100,346499370,19910,19900,19910,19900,64
|
|
20240328,121000,345225140,19900,19900,19910,19900,48
|
|
20240328,120900,344269860,19910,19910,19910,19900,40
|
|
20240328,120800,343473660,19930,19930,19930,19920,87
|
|
20240328,120700,341740480,19930,19930,19930,19900,76
|
|
20240328,120600,340226470,19940,19940,19940,19920,40
|
|
20240328,120500,339429390,19940,19950,19950,19920,39
|
|
20240328,120400,338651970,19950,19940,19950,19920,370
|
|
20240328,120300,331275360,19950,19940,19950,19940,69
|
|
20240328,120200,329899440,19940,19950,19950,19940,70
|
|
20240328,120100,328502950,19960,19950,19960,19940,38
|
|
20240328,120000,327744940,19940,19940,19950,19940,103
|
|
20240328,115900,325690660,19940,19940,19950,19940,27
|
|
20240328,115800,325152230,19950,19950,19950,19940,64
|
|
20240328,115700,323875440,19950,19950,19950,19940,29
|
|
20240328,115600,323297110,19940,19960,19960,19940,114
|
|
20240328,115500,321023160,19960,19940,19960,19940,41
|
|
20240328,115400,320205020,19960,19960,19960,19940,7
|
|
20240328,115300,320065340,19940,19910,19960,19910,297
|
|
20240328,115200,314141450,19910,19920,19920,19900,44
|
|
20240328,115100,313265620,19920,19910,19930,19910,96
|
|
20240328,115000,311353550,19910,19940,19950,19910,57
|
|
20240328,114900,310217900,19940,19910,19940,19900,75
|
|
20240328,114800,308724650,19910,19910,19920,19910,87
|
|
20240328,114700,306991950,19920,19910,19920,19910,60
|
|
20240328,114600,305797020,19920,19930,19930,19920,54
|
|
20240328,114500,304721130,19920,19920,19920,19920,60
|
|
20240328,114400,303525930,19910,19940,19940,19910,54
|
|
20240328,114300,302449870,19940,19970,19970,19920,14
|
|
20240328,114200,302170590,19970,19910,19970,19900,106
|
|
20240328,114100,300059140,19910,19910,19920,19900,43
|
|
20240328,114000,299203010,19910,19900,19910,19900,62
|
|
20240328,113900,297968680,19910,19910,19920,19900,64
|
|
20240328,113800,296694570,19910,19900,19920,19900,51
|
|
20240328,113700,295679410,19920,19910,19920,19900,77
|
|
20240328,113600,294146750,19920,19920,19920,19900,41
|
|
20240328,113500,293330360,19910,19900,19910,19900,78
|
|
20240328,113400,291777800,19900,19910,19910,19900,46
|
|
20240328,113300,290862320,19910,19910,19910,19900,42
|
|
20240328,113200,290026250,19910,19920,19930,19900,65
|
|
20240328,113100,288732050,19930,19910,19930,19900,55
|
|
20240328,113000,287637110,19910,19920,19920,19900,54
|
|
20240328,112900,286561790,19920,19910,19920,19910,79
|
|
20240328,112800,284988740,19920,19910,19920,19900,48
|
|
20240328,112700,284033050,19910,19900,19910,19900,34
|
|
20240328,112600,283356130,19910,19910,19920,19910,71
|
|
20240328,112500,281942360,19910,19920,19920,19900,56
|
|
20240328,112400,280827780,19920,19910,19920,19910,46
|
|
20240328,112300,279911840,19910,19910,19910,19900,50
|
|
20240328,112200,278916510,19910,19910,19910,19900,51
|
|
20240328,112100,277901110,19910,19920,19920,19900,113
|
|
20240328,112000,275652260,19920,19910,19920,19910,68
|
|
20240328,111900,274298170,19910,19920,19930,19910,36
|
|
20240328,111800,273581230,19920,19930,19930,19920,46
|
|
20240328,111700,272664820,19930,19920,19940,19920,80
|
|
20240328,111600,271070790,19940,19910,19940,19900,83
|
|
20240328,111500,269418200,19910,19920,19920,19910,22
|
|
20240328,111400,268980010,19920,19920,19920,19910,124
|
|
20240328,111300,266511040,19920,19920,19930,19910,114
|
|
20240328,111200,264240330,19920,19910,19920,19910,24
|
|
20240328,111100,263762460,19920,19920,19930,19920,48
|
|
20240328,111000,262806060,19920,19910,19930,19910,87
|
|
20240328,110900,261073150,19920,19910,19920,19910,78
|
|
20240328,110800,259519700,19910,19920,19920,19910,55
|
|
20240328,110700,258424500,19920,19930,19930,19920,71
|
|
20240328,110600,257010040,19930,19930,19930,19920,73
|
|
20240328,110500,255555360,19920,19930,19930,19920,35
|
|
20240328,110400,254858150,19930,19930,19930,19920,81
|
|
20240328,110300,253244440,19930,19930,19930,19930,49
|
|
20240328,110200,252267870,19920,19930,19930,19920,117
|
|
20240328,110100,249936480,19920,19950,19950,19920,35
|
|
20240328,110000,249239020,19950,19950,19960,19950,39
|
|
20240328,105900,248460900,19960,19960,19960,19950,39
|
|
20240328,105800,247682660,19950,19950,19960,19950,60
|
|
20240328,105700,246485650,19960,19950,19960,19950,33
|
|
20240328,105600,245827150,19950,19960,19960,19950,31
|
|
20240328,105500,245208590,19960,19970,19970,19950,65
|
|
20240328,105400,243911370,19970,19980,19980,19960,71
|
|
20240328,105300,242493690,19980,19980,19980,19970,63
|
|
20240328,105200,241235320,19980,19980,19980,19970,48
|
|
20240328,105100,240276730,19980,19970,19980,19970,113
|
|
20240328,105000,238019290,19970,19980,19980,19970,41
|
|
20240328,104900,237200420,19970,19980,19980,19970,56
|
|
20240328,104800,236081980,19980,19970,19980,19970,110
|
|
20240328,104700,233885080,19970,19960,19970,19960,21
|
|
20240328,104600,233465910,19960,19970,19970,19960,104
|
|
20240328,104500,231389790,19970,19980,19980,19970,14
|
|
20240328,104400,231110170,19980,19980,19980,19980,26
|
|
20240328,104300,230590690,19960,19970,19970,19960,71
|
|
20240328,104200,229173230,19970,19990,19990,19960,38
|
|
20240328,104100,228414450,19950,19970,19970,19950,111
|
|
20240328,104000,226198540,19970,20000,20050,19960,147
|
|
20240328,103900,223258920,20000,20000,20050,20000,175
|
|
20240328,103800,219758020,20050,20050,20050,20000,20
|
|
20240328,103700,219357670,20000,20000,20050,20000,67
|
|
20240328,103600,218016570,20000,20050,20050,20000,57
|
|
20240328,103500,216875570,20000,20050,20050,20000,36
|
|
20240328,103400,216154820,20050,19980,20050,19970,138
|
|
20240328,103300,213397160,19970,19980,19980,19970,279
|
|
20240328,103200,207823240,19990,19990,19990,19980,73
|
|
20240328,103100,206364140,19980,19990,19990,19980,28
|
|
20240328,103000,205804620,19990,20050,20050,19990,100
|
|
20240328,102900,203803520,20000,20000,20050,20000,39
|
|
20240328,102800,203023470,20000,20050,20050,20000,56
|
|
20240328,102700,201902770,20000,20050,20050,20000,69
|
|
20240328,102600,200522420,20000,20100,20100,20000,35
|
|
20240328,102500,199821170,20000,20000,20050,20000,118
|
|
20240328,102400,197457320,20000,20050,20050,20000,61
|
|
20240328,102300,196236520,20050,20050,20050,20000,35
|
|
20240328,102200,195535770,20050,20050,20050,20000,62
|
|
20240328,102100,194295170,20050,20050,20050,20000,132
|
|
20240328,102000,191650820,20000,20050,20050,20000,44
|
|
20240328,101900,190770470,20050,20050,20050,20000,29
|
|
20240328,101800,190189270,20000,20050,20050,20000,72
|
|
20240328,101700,188749120,20050,20050,20050,20000,36
|
|
20240328,101600,188028320,20050,20050,20050,20000,38
|
|
20240328,101500,187267420,20050,20000,20050,20000,93
|
|
20240328,101400,185406520,20050,20050,20050,20000,25
|
|
20240328,101300,184906320,20050,20050,20050,20000,52
|
|
20240328,101200,183864620,20000,20050,20050,20000,75
|
|
20240328,101100,182363070,20000,20100,20100,20000,71
|
|
20240328,101000,180940170,20100,20050,20100,20050,444
|
|
20240328,100900,172037870,20050,20050,20050,20000,54
|
|
20240328,100800,170957420,20000,20050,20050,20000,50
|
|
20240328,100700,169956770,20050,20050,20050,20000,88
|
|
20240328,100600,168195070,20050,20000,20050,20000,77
|
|
20240328,100500,166654270,20050,20050,20050,20000,39
|
|
20240328,100400,165873320,20050,20050,20050,20000,54
|
|
20240328,100300,164792470,20050,20050,20050,20000,131
|
|
20240328,100200,162168820,20050,20000,20050,20000,22
|
|
20240328,100100,161728770,20000,20000,20050,20000,60
|
|
20240328,100000,160527720,20000,20000,20050,20000,52
|
|
20240328,095900,159486370,20000,20000,20050,20000,79
|
|
20240328,095800,157905620,20050,20050,20050,20000,44
|
|
20240328,095700,157024620,20000,20000,20050,20000,82
|
|
20240328,095600,155383870,20050,20000,20050,20000,34
|
|
20240328,095500,154703570,20050,20000,20050,20000,53
|
|
20240328,095400,153642770,20000,20000,20050,20000,85
|
|
20240328,095300,151941370,20000,20000,20000,20000,36
|
|
20240328,095200,151221370,19990,20000,20050,19990,77
|
|
20240328,095100,149681030,20000,19990,20000,19990,75
|
|
20240328,095000,148181420,20000,19990,20000,19990,263
|
|
20240328,094900,142923580,20000,20000,20000,19990,78
|
|
20240328,094800,141363860,20000,19990,20000,19990,123
|
|
20240328,094700,138904700,19990,20000,20000,19990,98
|
|
20240328,094600,136945590,20000,19990,20000,19990,45
|
|
20240328,094500,136045870,19990,20000,20050,19990,63
|
|
20240328,094400,134785890,20000,20000,20000,20000,33
|
|
20240328,094300,134125890,20000,20000,20000,19990,109
|
|
20240328,094200,131946350,20050,20050,20050,20000,10
|
|
20240328,094100,131746200,20050,19990,20050,19990,210
|
|
20240328,094000,127542060,20000,19990,20000,19990,35
|
|
20240328,093900,126842360,19990,20000,20000,19990,77
|
|
20240328,093800,125302920,20000,20000,20000,19990,75
|
|
20240328,093700,123803330,20000,20050,20050,19960,384
|
|
20240328,093600,116127690,20050,19990,20050,19950,213
|
|
20240328,093500,111871850,19980,20000,20000,19980,8
|
|
20240328,093400,111711960,20000,19950,20050,19950,78
|
|
20240328,093300,110154780,19950,19970,19970,19950,83
|
|
20240328,093200,108498170,19980,20000,20000,19960,89
|
|
20240328,093100,106720520,20000,19990,20000,19990,81
|
|
20240328,093000,105100720,19990,19990,19990,19980,115
|
|
20240328,092900,102802110,19980,20000,20000,19980,54
|
|
20240328,092800,101722680,20050,19950,20050,19950,452
|
|
20240328,092700,92685400,19970,19940,19970,19940,146
|
|
20240328,092600,89772150,19950,19950,19950,19940,42
|
|
20240328,092500,88934490,19940,19950,19960,19940,24
|
|
20240328,092400,88455720,19950,19940,19950,19940,69
|
|
20240328,092300,87079740,19940,19930,19940,19930,47
|
|
20240328,092200,86142760,19940,19930,19940,19930,147
|
|
20240328,092100,83212820,19940,19930,19950,19930,79
|
|
20240328,092000,81637590,19940,19940,19940,19940,29
|
|
20240328,091900,81059330,19940,19890,19940,19890,121
|
|
20240328,091800,78650640,19880,19890,19890,19880,28
|
|
20240328,091700,78093970,19890,19880,19890,19880,44
|
|
20240328,091600,77219020,19880,19900,19900,19880,200
|
|
20240328,091500,73240490,19900,19910,19910,19900,46
|
|
20240328,091400,72325070,19960,19960,19960,19960,1
|
|
20240328,091300,72305110,19900,19970,19970,19900,928
|
|
20240328,091200,53786500,19970,19980,19980,19970,59
|
|
20240328,091100,52608030,19970,19970,19970,19970,40
|
|
20240328,091000,51809230,19990,19970,19990,19970,21
|
|
20240328,090900,51389460,20000,20050,20050,20000,21
|
|
20240328,090800,50969410,20050,20050,20050,20050,56
|
|
20240328,090700,49846610,20050,19980,20050,19980,373
|
|
20240328,090600,42387090,19940,19950,19950,19930,60
|
|
20240328,090500,41190900,19950,19950,19970,19950,117
|
|
20240328,090400,38856090,19950,19880,19950,19880,32
|
|
20240328,090300,38218390,19890,19860,19890,19860,65
|
|
20240328,090200,36926140,19850,19850,19850,19840,171
|
|
20240328,090100,33532560,19840,19920,20000,19840,439
|
|
20240328,090000,24804730,19930,20050,20050,19920,1240
|