655 lines
35 KiB
CSV
655 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,195200,4920360790,19990,19990,19990,19990,3580
|
|
20240329,195100,4920360790,19990,19990,19990,19990,0
|
|
20240329,195000,4920360790,19990,19990,19990,19990,0
|
|
20240329,194900,4920360790,19990,19990,19990,19990,0
|
|
20240329,194800,4920360790,19990,19990,19990,19990,0
|
|
20240329,194700,4920360790,19990,19990,19990,19990,0
|
|
20240329,194600,4920360790,19990,19990,19990,19990,0
|
|
20240329,194500,4920360790,19990,19990,19990,19990,0
|
|
20240329,194400,4920360790,19990,19990,19990,19990,0
|
|
20240329,194300,4920360790,19990,19990,19990,19990,0
|
|
20240329,194200,4920360790,19990,19990,19990,19990,0
|
|
20240329,194100,4920360790,19990,19990,19990,19990,0
|
|
20240329,194000,4920360790,19990,19990,19990,19990,0
|
|
20240329,193900,4920360790,19990,19990,19990,19990,0
|
|
20240329,193800,4920360790,19990,19990,19990,19990,0
|
|
20240329,193700,4920360790,19990,19990,19990,19990,0
|
|
20240329,193600,4920360790,19990,19990,19990,19990,0
|
|
20240329,193500,4920360790,19990,19990,19990,19990,0
|
|
20240329,193400,4920360790,19990,19990,19990,19990,0
|
|
20240329,193300,4920360790,19990,19990,19990,19990,0
|
|
20240329,193200,4920360790,19990,19990,19990,19990,0
|
|
20240329,193100,4920360790,19990,19990,19990,19990,0
|
|
20240329,193000,4920360790,19990,19990,19990,19990,0
|
|
20240329,192900,4920360790,19990,19990,19990,19990,0
|
|
20240329,192800,4920360790,19990,19990,19990,19990,0
|
|
20240329,192700,4920360790,19990,19990,19990,19990,0
|
|
20240329,192600,4920360790,19990,19990,19990,19990,0
|
|
20240329,192500,4920360790,19990,19990,19990,19990,0
|
|
20240329,192400,4920360790,19990,19990,19990,19990,0
|
|
20240329,192300,4920360790,19990,19990,19990,19990,0
|
|
20240329,192200,4920360790,19990,19990,19990,19990,3580
|
|
20240329,192100,4920360790,19990,19990,19990,19990,0
|
|
20240329,192000,4920360790,19990,19990,19990,19990,0
|
|
20240329,191900,4920360790,19990,19990,19990,19990,0
|
|
20240329,191800,4920360790,19990,19990,19990,19990,0
|
|
20240329,191700,4920360790,19990,19990,19990,19990,0
|
|
20240329,191600,4920360790,19990,19990,19990,19990,0
|
|
20240329,191500,4920360790,19990,19990,19990,19990,0
|
|
20240329,191400,4920360790,19990,19990,19990,19990,0
|
|
20240329,191300,4920360790,19990,19990,19990,19990,0
|
|
20240329,191200,4920360790,19990,19990,19990,19990,0
|
|
20240329,191100,4920360790,19990,19990,19990,19990,0
|
|
20240329,191000,4920360790,19990,19990,19990,19990,0
|
|
20240329,190900,4920360790,19990,19990,19990,19990,0
|
|
20240329,190800,4920360790,19990,19990,19990,19990,0
|
|
20240329,190700,4920360790,19990,19990,19990,19990,0
|
|
20240329,190600,4920360790,19990,19990,19990,19990,0
|
|
20240329,190500,4920360790,19990,19990,19990,19990,0
|
|
20240329,190400,4920360790,19990,19990,19990,19990,0
|
|
20240329,190300,4920360790,19990,19990,19990,19990,0
|
|
20240329,190200,4920360790,19990,19990,19990,19990,0
|
|
20240329,190100,4920360790,19990,19990,19990,19990,0
|
|
20240329,190000,4920360790,19990,19990,19990,19990,0
|
|
20240329,185900,4920360790,19990,19990,19990,19990,0
|
|
20240329,185800,4920360790,19990,19990,19990,19990,0
|
|
20240329,185700,4920360790,19990,19990,19990,19990,0
|
|
20240329,185600,4920360790,19990,19990,19990,19990,0
|
|
20240329,185500,4920360790,19990,19990,19990,19990,0
|
|
20240329,185400,4920360790,19990,19990,19990,19990,0
|
|
20240329,185300,4920360790,19990,19990,19990,19990,0
|
|
20240329,185200,4920360790,19990,19990,19990,19990,3580
|
|
20240329,185100,4920360790,19990,19990,19990,19990,0
|
|
20240329,185000,4920360790,19990,19990,19990,19990,0
|
|
20240329,184900,4920360790,19990,19990,19990,19990,0
|
|
20240329,184800,4920360790,19990,19990,19990,19990,0
|
|
20240329,184700,4920360790,19990,19990,19990,19990,0
|
|
20240329,184600,4920360790,19990,19990,19990,19990,0
|
|
20240329,184500,4920360790,19990,19990,19990,19990,0
|
|
20240329,184400,4920360790,19990,19990,19990,19990,0
|
|
20240329,184300,4920360790,19990,19990,19990,19990,0
|
|
20240329,184200,4920360790,19990,19990,19990,19990,0
|
|
20240329,184100,4920360790,19990,19990,19990,19990,0
|
|
20240329,184000,4920360790,19990,19990,19990,19990,0
|
|
20240329,183900,4920360790,19990,19990,19990,19990,0
|
|
20240329,183800,4920360790,19990,19990,19990,19990,0
|
|
20240329,183700,4920360790,19990,19990,19990,19990,0
|
|
20240329,183600,4920360790,19990,19990,19990,19990,0
|
|
20240329,183500,4920360790,19990,19990,19990,19990,0
|
|
20240329,183400,4920360790,19990,19990,19990,19990,0
|
|
20240329,183300,4920360790,19990,19990,19990,19990,0
|
|
20240329,183200,4920360790,19990,19990,19990,19990,0
|
|
20240329,183100,4920360790,19990,19990,19990,19990,0
|
|
20240329,183000,4920360790,19990,19990,19990,19990,0
|
|
20240329,182900,4920360790,19990,19990,19990,19990,0
|
|
20240329,182800,4920360790,19990,19990,19990,19990,0
|
|
20240329,182700,4920360790,19990,19990,19990,19990,0
|
|
20240329,182600,4920360790,19990,19990,19990,19990,0
|
|
20240329,182500,4920360790,19990,19990,19990,19990,0
|
|
20240329,182400,4920360790,19990,19990,19990,19990,0
|
|
20240329,182300,4920360790,19990,19990,19990,19990,0
|
|
20240329,182200,4920360790,19990,19990,19990,19990,3580
|
|
20240329,182100,4920360790,19990,19990,19990,19990,0
|
|
20240329,182000,4920360790,19990,19990,19990,19990,0
|
|
20240329,181900,4920360790,19990,19990,19990,19990,0
|
|
20240329,181800,4920360790,19990,19990,19990,19990,0
|
|
20240329,181700,4920360790,19990,19990,19990,19990,0
|
|
20240329,181600,4920360790,19990,19990,19990,19990,0
|
|
20240329,181500,4920360790,19990,19990,19990,19990,0
|
|
20240329,181400,4920360790,19990,19990,19990,19990,0
|
|
20240329,181300,4920360790,19990,19990,19990,19990,0
|
|
20240329,181200,4920360790,19990,19990,19990,19990,0
|
|
20240329,181100,4920360790,19990,19990,19990,19990,0
|
|
20240329,181000,4920360790,19990,19990,19990,19990,0
|
|
20240329,180900,4920360790,19990,19990,19990,19990,0
|
|
20240329,180800,4920360790,19990,19990,19990,19990,0
|
|
20240329,180700,4920360790,19990,19990,19990,19990,0
|
|
20240329,180600,4920360790,19990,19990,19990,19990,0
|
|
20240329,180500,4920360790,19990,19990,19990,19990,0
|
|
20240329,180400,4920360790,19990,19990,19990,19990,0
|
|
20240329,180300,4920360790,19990,19990,19990,19990,0
|
|
20240329,180200,4920360790,19990,19990,19990,19990,0
|
|
20240329,180100,4920360790,19990,19990,19990,19990,0
|
|
20240329,180000,4920360790,19990,19990,19990,19990,0
|
|
20240329,175900,4920360790,19990,19990,19990,19990,0
|
|
20240329,175800,4920360790,19990,19990,19990,19990,0
|
|
20240329,175700,4920360790,19990,19990,19990,19990,0
|
|
20240329,175600,4920360790,19990,19990,19990,19990,0
|
|
20240329,175500,4920360790,19990,19990,19990,19990,0
|
|
20240329,175400,4920360790,19990,19990,19990,19990,0
|
|
20240329,175300,4920360790,19990,19990,19990,19990,0
|
|
20240329,175200,4920360790,19990,19990,19990,19990,3580
|
|
20240329,175100,4920360790,19990,19990,19990,19990,0
|
|
20240329,175000,4920360790,19990,19990,19990,19990,0
|
|
20240329,174900,4920360790,19990,19990,19990,19990,0
|
|
20240329,174800,4920360790,19990,19990,19990,19990,0
|
|
20240329,174700,4920360790,19990,19990,19990,19990,0
|
|
20240329,174600,4920360790,19990,19990,19990,19990,0
|
|
20240329,174500,4920360790,19990,19990,19990,19990,0
|
|
20240329,174400,4920360790,19990,19990,19990,19990,0
|
|
20240329,174300,4920360790,19990,19990,19990,19990,0
|
|
20240329,174200,4920360790,19990,19990,19990,19990,0
|
|
20240329,174100,4920360790,19990,19990,19990,19990,0
|
|
20240329,174000,4920360790,19990,19990,19990,19990,0
|
|
20240329,173900,4920360790,19990,19990,19990,19990,0
|
|
20240329,173800,4920360790,19990,19990,19990,19990,0
|
|
20240329,173700,4920360790,19990,19990,19990,19990,0
|
|
20240329,173600,4920360790,19990,19990,19990,19990,0
|
|
20240329,173500,4920360790,19990,19990,19990,19990,0
|
|
20240329,173400,4920360790,19990,19990,19990,19990,0
|
|
20240329,173300,4920360790,19990,19990,19990,19990,0
|
|
20240329,173200,4920360790,19990,19990,19990,19990,0
|
|
20240329,173100,4920360790,19990,19990,19990,19990,0
|
|
20240329,173000,4920360790,19990,19990,19990,19990,0
|
|
20240329,172900,4920360790,19990,19990,19990,19990,0
|
|
20240329,172800,4920360790,19990,19990,19990,19990,0
|
|
20240329,172700,4920360790,19990,19990,19990,19990,0
|
|
20240329,172600,4920360790,19990,19990,19990,19990,0
|
|
20240329,172500,4920360790,19990,19990,19990,19990,0
|
|
20240329,172400,4920360790,19990,19990,19990,19990,0
|
|
20240329,172300,4920360790,19990,19990,19990,19990,0
|
|
20240329,172200,4920360790,19990,19990,19990,19990,3580
|
|
20240329,172100,4920360790,19990,19990,19990,19990,0
|
|
20240329,172000,4920360790,19990,19990,19990,19990,0
|
|
20240329,171900,4920360790,19990,19990,19990,19990,0
|
|
20240329,171800,4920360790,19990,19990,19990,19990,0
|
|
20240329,171700,4920360790,19990,19990,19990,19990,0
|
|
20240329,171600,4920360790,19990,19990,19990,19990,0
|
|
20240329,171500,4920360790,19990,19990,19990,19990,0
|
|
20240329,171400,4920360790,19990,19990,19990,19990,0
|
|
20240329,171300,4920360790,19990,19990,19990,19990,0
|
|
20240329,171200,4920360790,19990,19990,19990,19990,0
|
|
20240329,171100,4920360790,19990,19990,19990,19990,0
|
|
20240329,171000,4920360790,19990,19990,19990,19990,0
|
|
20240329,170900,4920360790,19990,19990,19990,19990,0
|
|
20240329,170800,4920360790,19990,19990,19990,19990,0
|
|
20240329,170700,4920360790,19990,19990,19990,19990,0
|
|
20240329,170600,4920360790,19990,19990,19990,19990,0
|
|
20240329,170500,4920360790,19990,19990,19990,19990,0
|
|
20240329,170400,4920360790,19990,19990,19990,19990,0
|
|
20240329,170300,4920360790,19990,19990,19990,19990,0
|
|
20240329,170200,4920360790,19990,19990,19990,19990,0
|
|
20240329,170100,4920360790,19990,19990,19990,19990,0
|
|
20240329,170000,4920360790,19990,19990,19990,19990,0
|
|
20240329,165900,4920360790,19990,19990,19990,19990,0
|
|
20240329,165800,4920360790,19990,19990,19990,19990,0
|
|
20240329,165700,4920360790,19990,19990,19990,19990,0
|
|
20240329,165600,4920360790,19990,19990,19990,19990,0
|
|
20240329,165500,4920360790,19990,19990,19990,19990,0
|
|
20240329,165400,4920360790,19990,19990,19990,19990,0
|
|
20240329,165300,4920360790,19990,19990,19990,19990,0
|
|
20240329,165200,4920360790,19990,19990,19990,19990,3580
|
|
20240329,165100,4920360790,19990,19990,19990,19990,0
|
|
20240329,165000,4920360790,19990,19990,19990,19990,0
|
|
20240329,164900,4920360790,19990,19990,19990,19990,0
|
|
20240329,164800,4920360790,19990,19990,19990,19990,0
|
|
20240329,164700,4920360790,19990,19990,19990,19990,0
|
|
20240329,164600,4920360790,19990,19990,19990,19990,0
|
|
20240329,164500,4920360790,19990,19990,19990,19990,0
|
|
20240329,164400,4920360790,19990,19990,19990,19990,0
|
|
20240329,164300,4920360790,19990,19990,19990,19990,0
|
|
20240329,164200,4920360790,19990,19990,19990,19990,0
|
|
20240329,164100,4920360790,19990,19990,19990,19990,0
|
|
20240329,164000,4920360790,19990,19990,19990,19990,0
|
|
20240329,163900,4920360790,19990,19990,19990,19990,0
|
|
20240329,163800,4920360790,19990,19990,19990,19990,0
|
|
20240329,163700,4920360790,19990,19990,19990,19990,0
|
|
20240329,163600,4920360790,19990,19990,19990,19990,0
|
|
20240329,163500,4920360790,19990,19990,19990,19990,0
|
|
20240329,163400,4920360790,19990,19990,19990,19990,0
|
|
20240329,163300,4920360790,19990,19990,19990,19990,0
|
|
20240329,163200,4920360790,19990,19990,19990,19990,0
|
|
20240329,163100,4920360790,19990,19990,19990,19990,0
|
|
20240329,163000,4920360790,19990,19990,19990,19990,0
|
|
20240329,162900,4920360790,19990,19990,19990,19990,0
|
|
20240329,162800,4920360790,19990,19990,19990,19990,0
|
|
20240329,162700,4920360790,19990,19990,19990,19990,0
|
|
20240329,162600,4920360790,19990,19990,19990,19990,0
|
|
20240329,162500,4920360790,19990,19990,19990,19990,0
|
|
20240329,162400,4920360790,19990,19990,19990,19990,0
|
|
20240329,162300,4920360790,19990,19990,19990,19990,0
|
|
20240329,162200,4920360790,19990,19990,19990,19990,3580
|
|
20240329,162100,4920360790,19990,19990,19990,19990,0
|
|
20240329,162000,4920360790,19990,19990,19990,19990,0
|
|
20240329,161900,4920360790,19990,19990,19990,19990,0
|
|
20240329,161800,4920360790,19990,19990,19990,19990,0
|
|
20240329,161700,4920360790,19990,19990,19990,19990,0
|
|
20240329,161600,4920360790,19990,19990,19990,19990,0
|
|
20240329,161500,4920360790,19990,19990,19990,19990,0
|
|
20240329,161400,4920360790,19990,19990,19990,19990,0
|
|
20240329,161300,4920360790,19990,19990,19990,19990,0
|
|
20240329,161200,4920360790,19990,19990,19990,19990,0
|
|
20240329,161100,4920360790,19990,19990,19990,19990,0
|
|
20240329,161000,4920360790,19990,19990,19990,19990,0
|
|
20240329,160900,4920360790,19990,19990,19990,19990,0
|
|
20240329,160800,4920360790,19990,19990,19990,19990,0
|
|
20240329,160700,4920360790,19990,19990,19990,19990,0
|
|
20240329,160600,4920360790,19990,19990,19990,19990,0
|
|
20240329,160500,4920360790,19990,19990,19990,19990,0
|
|
20240329,160400,4920360790,19990,19990,19990,19990,0
|
|
20240329,160300,4920360790,19990,19990,19990,19990,0
|
|
20240329,160200,4920360790,19990,19990,19990,19990,0
|
|
20240329,160100,4920360790,19990,19990,19990,19990,0
|
|
20240329,160000,4920360790,19990,19990,19990,19990,0
|
|
20240329,155900,4920360790,19990,19990,19990,19990,0
|
|
20240329,155800,4920360790,19990,19990,19990,19990,0
|
|
20240329,155700,4920360790,19990,19990,19990,19990,0
|
|
20240329,155600,4920360790,19990,19990,19990,19990,0
|
|
20240329,155500,4920360790,19990,19990,19990,19990,0
|
|
20240329,155400,4920360790,19990,19990,19990,19990,0
|
|
20240329,155300,4920360790,19990,19990,19990,19990,0
|
|
20240329,155200,4920360790,19990,19990,19990,19990,3580
|
|
20240329,155100,4920360790,19990,19990,19990,19990,0
|
|
20240329,155000,4920360790,19990,19990,19990,19990,0
|
|
20240329,154900,4920360790,19990,19990,19990,19990,0
|
|
20240329,154800,4920360790,19990,19990,19990,19990,0
|
|
20240329,154700,4920360790,19990,19990,19990,19990,0
|
|
20240329,154600,4920360790,19990,19990,19990,19990,0
|
|
20240329,154500,4920360790,19990,19990,19990,19990,0
|
|
20240329,154400,4920360790,19990,19990,19990,19990,0
|
|
20240329,154300,4920360790,19990,19990,19990,19990,0
|
|
20240329,154200,4920360790,19990,19990,19990,19990,0
|
|
20240329,154100,4920360790,19990,19990,19990,19990,0
|
|
20240329,154000,4920360790,19990,19990,19990,19990,0
|
|
20240329,153900,4920360790,19990,19990,19990,19990,0
|
|
20240329,153800,4920360790,19990,19990,19990,19990,0
|
|
20240329,153700,4920360790,19990,19990,19990,19990,0
|
|
20240329,153600,4920360790,19990,19990,19990,19990,0
|
|
20240329,153500,4920360790,19990,19990,19990,19990,0
|
|
20240329,153400,4920360790,19990,19990,19990,19990,0
|
|
20240329,153300,4920360790,19990,19990,19990,19990,0
|
|
20240329,153200,4920360790,19990,19990,19990,19990,0
|
|
20240329,153100,4920360790,19990,19990,19990,19990,0
|
|
20240329,153000,4920360790,19990,19990,19990,19990,3580
|
|
20240329,152900,4848796590,20000,20000,20000,20000,0
|
|
20240329,152800,4848796590,20000,20000,20000,20000,0
|
|
20240329,152700,4848796590,20000,20000,20000,20000,0
|
|
20240329,152600,4848796590,20000,20000,20000,20000,0
|
|
20240329,152500,4848796590,20000,20000,20000,20000,0
|
|
20240329,152400,4848796590,20000,20000,20000,20000,0
|
|
20240329,152300,4848796590,20000,20000,20000,20000,0
|
|
20240329,152200,4848796590,20000,20000,20000,20000,0
|
|
20240329,152100,4848796590,20000,20000,20000,20000,0
|
|
20240329,152000,4848796590,20000,20000,20000,20000,0
|
|
20240329,151900,4848796590,20000,20050,20050,20000,4
|
|
20240329,151800,4848716490,20050,20100,20100,20050,176
|
|
20240329,151700,4845187140,20100,20100,20100,20000,1181
|
|
20240329,151600,4821521690,20100,20100,20100,20000,133
|
|
20240329,151500,4818849740,20100,20050,20100,20000,746
|
|
20240329,151400,4803915590,20100,20100,20100,20050,49
|
|
20240329,151300,4802930790,20100,20100,20100,20000,1336
|
|
20240329,151200,4776153890,20100,20050,20100,20000,776
|
|
20240329,151100,4760618440,20100,20100,20100,20100,48
|
|
20240329,151000,4759653640,20100,20100,20100,20000,1153
|
|
20240329,150900,4736540540,20100,20100,20100,20050,243
|
|
20240329,150800,4731656490,20100,20150,20150,20000,846
|
|
20240329,150700,4714714640,20150,20100,20150,20050,670
|
|
20240329,150600,4701224990,20100,20100,20150,20000,987
|
|
20240329,150500,4681421940,20100,20050,20100,20050,173
|
|
20240329,150400,4677944790,20100,20100,20100,20000,1334
|
|
20240329,150300,4651199440,20100,20100,20100,20100,189
|
|
20240329,150200,4647400540,20100,20050,20100,20000,715
|
|
20240329,150100,4633078090,20100,20100,20100,20100,652
|
|
20240329,150000,4619972890,20100,20050,20100,20000,1270
|
|
20240329,145900,4594520590,20100,20100,20100,20100,465
|
|
20240329,145800,4585174090,20100,20100,20150,20000,1606
|
|
20240329,145700,4552916990,20100,20100,20100,20050,541
|
|
20240329,145600,4542046040,20100,20100,20100,20000,1215
|
|
20240329,145500,4517688240,20050,20150,20150,20000,1589
|
|
20240329,145400,4485796140,20150,20150,20150,20100,619
|
|
20240329,145300,4473326790,20100,20100,20100,20000,2237
|
|
20240329,145200,4428460940,20100,20100,20100,20050,1051
|
|
20240329,145100,4407339140,20100,20100,20100,20000,1167
|
|
20240329,145000,4383942390,20100,20100,20100,20000,522
|
|
20240329,144900,4373451890,20100,20100,20100,20000,1678
|
|
20240329,144800,4339806190,20050,20050,20100,20050,175
|
|
20240329,144700,4336288890,20100,20100,20100,20000,744
|
|
20240329,144600,4321386740,20100,20100,20100,20050,677
|
|
20240329,144500,4307783490,20100,20100,20100,20000,977
|
|
20240329,144400,4288217090,20050,20100,20100,20050,220
|
|
20240329,144300,4283796540,20050,20100,20100,20000,1313
|
|
20240329,144200,4257467740,20100,20100,20100,20050,400
|
|
20240329,144100,4249429190,20100,20050,20100,20000,991
|
|
20240329,144000,4229586640,20100,20100,20100,20050,537
|
|
20240329,143900,4218794340,20100,20100,20100,20000,931
|
|
20240329,143800,4200128240,20100,20100,20100,20000,976
|
|
20240329,143700,4180585140,20150,20100,20150,20050,2157
|
|
20240329,143600,4137223140,20100,20100,20100,20000,1237
|
|
20240329,143500,4112435140,20100,20100,20100,20000,349
|
|
20240329,143400,4105431240,20100,20100,20100,20000,928
|
|
20240329,143300,4086850040,20100,20100,20100,20050,597
|
|
20240329,143200,4074850540,20100,20100,20100,20000,906
|
|
20240329,143100,4056701040,20100,20100,20100,20050,212
|
|
20240329,143000,4052442590,20100,20050,20100,20000,1434
|
|
20240329,142900,4023698090,20050,20100,20100,20050,308
|
|
20240329,142800,4017510890,20100,20100,20100,20000,851
|
|
20240329,142700,4000462990,20100,20100,20100,20050,617
|
|
20240329,142600,3988062640,20100,20100,20100,20000,968
|
|
20240329,142500,3968676090,20100,20100,20100,20050,225
|
|
20240329,142400,3964157190,20100,20050,20100,20000,1303
|
|
20240329,142300,3938031590,20050,20100,20100,20050,392
|
|
20240329,142200,3930160140,20000,20100,20150,20000,909
|
|
20240329,142100,3911961190,20100,20100,20150,20000,1331
|
|
20240329,142000,3885256840,20100,20100,20100,20050,295
|
|
20240329,141900,3879328740,20100,20100,20150,20000,971
|
|
20240329,141800,3859863990,20150,20100,20150,20100,858
|
|
20240329,141700,3842603640,20100,20150,20150,20050,805
|
|
20240329,141600,3826445640,20150,20150,20150,20100,174
|
|
20240329,141500,3822942490,20150,20150,20150,20050,1702
|
|
20240329,141400,3788734940,20150,20100,20150,20100,208
|
|
20240329,141300,3784545440,20150,20150,20150,20050,822
|
|
20240329,141200,3768044690,20150,20100,20150,20100,702
|
|
20240329,141100,3753900990,20150,20150,20150,20050,1030
|
|
20240329,141000,3733226840,20150,20150,20150,20100,229
|
|
20240329,140900,3728615490,20100,20150,20200,20100,1207
|
|
20240329,140800,3704315140,20150,20150,20150,20100,278
|
|
20240329,140700,3698718740,20150,20150,20150,20050,854
|
|
20240329,140600,3681577040,20150,20150,20150,20100,564
|
|
20240329,140500,3670215590,20000,20150,20150,20000,1037
|
|
20240329,140400,3649388440,20150,20200,20200,20050,1119
|
|
20240329,140300,3626922590,20150,20150,20200,20100,525
|
|
20240329,140200,3616338840,20150,20150,20150,20050,1247
|
|
20240329,140100,3591262190,20150,20150,20150,20100,234
|
|
20240329,140000,3586548590,20150,20000,20150,20000,4024
|
|
20240329,135900,3505746540,20000,20100,20100,20000,400
|
|
20240329,135800,3497710590,20100,20050,20100,20000,755
|
|
20240329,135700,3482574140,20100,20100,20100,20050,695
|
|
20240329,135600,3468616540,20100,20100,20100,20000,1046
|
|
20240329,135500,3447670440,20100,20100,20100,20050,232
|
|
20240329,135400,3443008690,20100,20050,20100,20000,1112
|
|
20240329,135300,3420729190,20050,20050,20100,20000,1698
|
|
20240329,135200,3386705340,20100,20100,20100,20000,869
|
|
20240329,135100,3369303690,20100,20100,20100,19990,395
|
|
20240329,135000,3361382570,20100,20100,20100,20000,1130
|
|
20240329,134900,3338734670,20100,20100,20100,20000,60
|
|
20240329,134800,3337528870,20000,20100,20100,20000,1035
|
|
20240329,134700,3316809270,20100,20100,20100,20000,1069
|
|
20240329,134600,3295380270,20100,20050,20100,20000,116
|
|
20240329,134500,3293053270,20100,20100,20100,20000,1203
|
|
20240329,134400,3268972470,20100,20050,20100,20000,481
|
|
20240329,134300,3259318120,20050,20100,20100,20000,598
|
|
20240329,134200,3247351320,20100,20050,20100,20050,78
|
|
20240329,134100,3245785920,20100,20000,20100,20000,1583
|
|
20240329,134000,3214064920,20050,20050,20050,19990,333
|
|
20240329,133900,3207399240,20050,20100,20100,20000,631
|
|
20240329,133800,3194768290,20100,20050,20100,20050,484
|
|
20240329,133700,3185041840,20050,20100,20100,19990,921
|
|
20240329,133600,3166612530,20100,20050,20100,20050,103
|
|
20240329,133500,3164543780,20100,20050,20100,20000,988
|
|
20240329,133400,3144747230,20050,20000,20100,20000,223
|
|
20240329,133300,3140275380,20050,20100,20100,20000,776
|
|
20240329,133200,3124744630,20100,20000,20100,20000,503
|
|
20240329,133100,3114648480,20000,20100,20100,20000,930
|
|
20240329,133000,3096021530,20050,20050,20100,20000,821
|
|
20240329,132900,3079594230,20100,20050,20100,20000,485
|
|
20240329,132800,3069862830,20100,20100,20100,20000,851
|
|
20240329,132700,3052816130,20100,20050,20100,20050,105
|
|
20240329,132600,3050706980,20100,20100,20100,20000,1195
|
|
20240329,132500,3026769630,20100,20100,20100,20050,223
|
|
20240329,132400,3022290730,20100,20100,20100,20000,716
|
|
20240329,132300,3007958780,20100,20050,20100,20050,1122
|
|
20240329,132200,2985407030,20050,20050,20100,20000,981
|
|
20240329,132100,2965760230,20100,20100,20100,20050,143
|
|
20240329,132000,2962888930,20100,20100,20100,20000,1004
|
|
20240329,131900,2942768280,20050,20100,20100,20050,172
|
|
20240329,131800,2939311280,20000,20100,20100,20000,937
|
|
20240329,131700,2920561880,20100,20100,20100,20050,353
|
|
20240329,131600,2913468130,20000,20050,20100,20000,783
|
|
20240329,131500,2897764080,20050,20100,20100,20000,80
|
|
20240329,131400,2896157580,20100,20100,20100,20000,1046
|
|
20240329,131300,2875208930,20100,20100,20100,20000,930
|
|
20240329,131200,2856571230,20100,20150,20150,20050,91
|
|
20240329,131100,2854743680,20150,20100,20150,20000,983
|
|
20240329,131000,2835054130,20100,20100,20100,20000,597
|
|
20240329,130900,2823065030,20100,20100,20100,20000,751
|
|
20240329,130800,2808030180,20100,20050,20100,20050,90
|
|
20240329,130700,2806222480,20100,20050,20100,20000,1329
|
|
20240329,130600,2779601730,20100,20050,20100,20050,164
|
|
20240329,130500,2776306730,20100,20050,20100,20000,626
|
|
20240329,130400,2763777030,20100,20100,20100,20050,471
|
|
20240329,130300,2754311630,20100,20050,20100,20000,981
|
|
20240329,130200,2734671880,20050,20100,20100,20050,72
|
|
20240329,130100,2733226080,20100,20100,20100,20000,1033
|
|
20240329,130000,2712519680,20100,20000,20100,20000,204
|
|
20240329,125900,2708424830,20050,20100,20100,20000,834
|
|
20240329,125800,2691733330,20100,20100,20100,19990,282
|
|
20240329,125700,2686070310,20100,20050,20100,20000,932
|
|
20240329,125600,2667402860,20100,20000,20100,20000,939
|
|
20240329,125500,2648615060,20050,20050,20050,20000,1967
|
|
20240329,125400,2609244260,20050,20000,20050,20000,837
|
|
20240329,125300,2592491810,20050,20050,20050,20000,105
|
|
20240329,125200,2590388360,20000,20000,20050,20000,365
|
|
20240329,125100,2583072410,20050,20000,20050,20000,567
|
|
20240329,125000,2571721010,20000,20050,20050,20000,99
|
|
20240329,124900,2569737510,20050,20050,20050,20000,315
|
|
20240329,124800,2563421860,20050,20050,20050,20000,1007
|
|
20240329,124700,2543270460,20050,20050,20050,20000,123
|
|
20240329,124600,2540807260,20050,20000,20050,20000,352
|
|
20240329,124500,2533751210,20050,20050,20050,20000,372
|
|
20240329,124400,2526300760,20050,20050,20050,20000,1162
|
|
20240329,124300,2503038610,20050,20050,20050,20000,341
|
|
20240329,124200,2496203060,20000,20050,20050,20000,1124
|
|
20240329,124100,2473709560,20000,20050,20050,20000,46
|
|
20240329,124000,2472788760,20050,20050,20050,20000,431
|
|
20240329,123900,2464150310,20000,20000,20050,20000,848
|
|
20240329,123800,2447180910,20050,20000,20050,20000,115
|
|
20240329,123700,2444876310,20050,20000,20050,20000,789
|
|
20240329,123600,2429070810,20050,20050,20050,20000,258
|
|
20240329,123500,2423899410,20050,20000,20050,20000,762
|
|
20240329,123400,2408656160,20050,20050,20050,20000,310
|
|
20240329,123300,2402442560,20050,20050,20050,20000,375
|
|
20240329,123200,2394925160,20050,20100,20100,20000,170
|
|
20240329,123100,2391519110,20050,20100,20100,20050,350
|
|
20240329,123000,2384493610,20100,20100,20100,20050,379
|
|
20240329,122900,2376875760,20050,20050,20100,20050,781
|
|
20240329,122800,2361213510,20100,20100,20100,20050,174
|
|
20240329,122700,2357719160,20100,20050,20100,20050,415
|
|
20240329,122600,2349378010,20100,20150,20150,20050,690
|
|
20240329,122500,2335510210,20150,20150,20150,20100,124
|
|
20240329,122400,2333012960,20100,20150,20150,20100,350
|
|
20240329,122300,2325962010,20150,20150,20150,20100,352
|
|
20240329,122200,2318877310,20150,20200,20200,20100,126
|
|
20240329,122100,2316336960,20200,20100,20200,20050,963
|
|
20240329,122000,2296974660,20050,20100,20100,20050,606
|
|
20240329,121900,2284802060,20100,20150,20150,20100,93
|
|
20240329,121800,2282928510,20150,20200,20200,20150,603
|
|
20240329,121700,2270763610,20200,20100,20200,20100,345
|
|
20240329,121600,2263813160,20150,20050,20150,20050,4334
|
|
20240329,121500,2176790660,20100,20050,20100,20050,428
|
|
20240329,121400,2168196060,20100,20100,20100,20050,276
|
|
20240329,121300,2162649810,20000,20050,20100,20000,391
|
|
20240329,121200,2154809110,20100,20150,20150,20100,450
|
|
20240329,121100,2145750360,20150,20150,20150,20100,277
|
|
20240329,121000,2140170160,20150,20100,20150,20100,232
|
|
20240329,120900,2135503310,20100,20100,20150,20100,380
|
|
20240329,120800,2127849260,20150,20150,20150,20100,280
|
|
20240329,120700,2122207360,20100,20100,20150,20100,121
|
|
20240329,120600,2119772410,20150,20150,20150,20100,322
|
|
20240329,120500,2113285410,20150,20150,20150,20100,284
|
|
20240329,120400,2107564510,20150,20150,20150,20100,105
|
|
20240329,120300,2105450460,20150,20100,20150,20100,322
|
|
20240329,120200,2098963660,20100,20100,20100,20050,404
|
|
20240329,120100,2090844610,20100,20050,20100,20050,1043
|
|
20240329,120000,2069882060,20050,20100,20100,20050,343
|
|
20240329,115900,2062990210,20050,20100,20100,20000,1253
|
|
20240329,115800,2037897610,20100,20100,20100,20050,194
|
|
20240329,115700,2034001360,20100,20100,20150,20000,920
|
|
20240329,115600,2015526160,20050,20100,20100,20050,200
|
|
20240329,115500,2011507460,20050,20100,20150,20050,983
|
|
20240329,115400,1991756860,20100,20100,20150,20100,300
|
|
20240329,115300,1985720610,20100,20150,20150,20050,814
|
|
20240329,115200,1969378410,20100,20150,20150,20100,229
|
|
20240329,115100,1964768760,20150,20200,20200,20050,1028
|
|
20240329,115000,1944099310,20150,20150,20200,20100,818
|
|
20240329,114900,1927642860,20200,20100,20200,20100,297
|
|
20240329,114800,1921653960,20150,20150,20200,20050,1260
|
|
20240329,114700,1896328660,20150,20100,20150,20100,658
|
|
20240329,114600,1883076060,20150,20150,20150,20000,1330
|
|
20240329,114500,1856368210,20150,20100,20150,20100,361
|
|
20240329,114400,1849108310,20100,20150,20150,20000,1286
|
|
20240329,114300,1823322110,20150,20100,20150,20050,911
|
|
20240329,114200,1805005310,20100,20100,20150,20000,866
|
|
20240329,114100,1787624660,20150,20150,20150,20100,323
|
|
20240329,114000,1781116360,20100,20150,20200,20050,1039
|
|
20240329,113900,1760247260,20200,20100,20200,20100,592
|
|
20240329,113800,1748340660,20100,20100,20150,20000,899
|
|
20240329,113700,1730301710,20100,20100,20150,20050,510
|
|
20240329,113600,1720039410,20050,20150,20150,20000,905
|
|
20240329,113500,1701909710,20150,20050,20150,20050,543
|
|
20240329,113400,1690980860,20100,20100,20150,20000,1038
|
|
20240329,113300,1670149610,20100,20100,20150,20000,868
|
|
20240329,113200,1652770260,20150,20150,20150,20050,354
|
|
20240329,113100,1645639760,20100,20050,20150,20000,839
|
|
20240329,113000,1628831960,20100,20050,20100,20050,45
|
|
20240329,112900,1627927560,20050,20150,20150,20000,1253
|
|
20240329,112800,1602807960,20150,20150,20150,20100,294
|
|
20240329,112700,1596886910,20100,20150,20150,20000,582
|
|
20240329,112600,1585231010,20100,20100,20150,20100,347
|
|
20240329,112500,1578241660,20100,20150,20150,20050,1068
|
|
20240329,112400,1556805660,20150,20150,20150,20100,82
|
|
20240329,112300,1555154860,20150,20100,20200,20050,951
|
|
20240329,112200,1536039160,20150,20150,20150,20100,245
|
|
20240329,112100,1531104310,20150,20200,20200,20100,887
|
|
20240329,112000,1513263310,20200,20150,20200,20150,328
|
|
20240329,111900,1506639460,20150,20200,20200,20100,751
|
|
20240329,111800,1491525660,20200,20150,20200,20150,223
|
|
20240329,111700,1487027410,20150,20200,20250,20100,1666
|
|
20240329,111600,1453425010,20200,20100,20200,20050,2350
|
|
20240329,111500,1406043110,20150,20150,20200,20100,309
|
|
20240329,111400,1399814760,20200,20300,20300,20100,1064
|
|
20240329,111300,1378352110,20300,20250,20300,20200,227
|
|
20240329,111200,1373756310,20250,20250,20250,20150,892
|
|
20240329,111100,1355737060,20250,20200,20300,20200,350
|
|
20240329,111000,1348651910,20200,20250,20250,20100,1305
|
|
20240329,110900,1322350810,20250,20200,20250,20200,273
|
|
20240329,110800,1316829260,20200,20200,20250,20100,837
|
|
20240329,110700,1299976660,20200,20200,20200,20200,476
|
|
20240329,110600,1290361460,20200,20200,20250,20100,1493
|
|
20240329,110500,1260265610,20200,20300,20300,20200,29
|
|
20240329,110400,1259677760,20300,20250,20300,20100,1175
|
|
20240329,110300,1235948510,20250,20200,20250,20200,291
|
|
20240329,110200,1230062260,20100,20250,20250,20100,775
|
|
20240329,110100,1214462710,20250,20250,20250,20200,363
|
|
20240329,110000,1207113360,20150,20200,20250,20150,908
|
|
20240329,105900,1188787010,20250,20250,20300,20150,739
|
|
20240329,105800,1173862810,20250,20300,20300,20250,409
|
|
20240329,105700,1165562710,20300,20300,20350,20200,787
|
|
20240329,105600,1149639260,20300,20350,20350,20300,174
|
|
20240329,105500,1146106110,20350,20300,20350,20200,1700
|
|
20240329,105400,1111651610,20350,20300,20350,20300,214
|
|
20240329,105300,1107303510,20300,20400,20400,20200,732
|
|
20240329,105200,1092487160,20400,20300,20400,20300,371
|
|
20240329,105100,1084931410,20350,20350,20450,20200,941
|
|
20240329,105000,1065847810,20350,20300,20350,20300,272
|
|
20240329,104900,1060320360,20350,20300,20350,20200,1105
|
|
20240329,104800,1037908660,20300,20300,20350,20250,249
|
|
20240329,104700,1032853310,20300,20400,20400,20200,891
|
|
20240329,104600,1014830210,20400,20350,20400,20350,355
|
|
20240329,104500,1007599210,20350,20400,20450,20200,663
|
|
20240329,104400,994165810,20400,20450,20450,20400,163
|
|
20240329,104300,990839610,20350,20400,20500,20250,1251
|
|
20240329,104200,965404010,20350,20400,20450,20200,950
|
|
20240329,104100,946121110,20450,20400,20450,20400,267
|
|
20240329,104000,940668410,20450,20450,20500,20250,1090
|
|
20240329,103900,918491660,20450,20500,20500,20450,84
|
|
20240329,103800,916772960,20500,20500,20550,20250,1295
|
|
20240329,103700,890399360,20550,20550,20600,20500,477
|
|
20240329,103600,880604610,20550,20500,20550,20300,709
|
|
20240329,103500,866168410,20500,20550,20550,20500,305
|
|
20240329,103400,859901960,20550,20550,20550,20500,464
|
|
20240329,103300,850378860,20550,20600,20600,20550,312
|
|
20240329,103200,843958160,20650,20600,20650,20600,286
|
|
20240329,103100,838056160,20600,20650,20650,20550,226
|
|
20240329,103000,833392760,20600,20650,20650,20600,296
|
|
20240329,102900,827294910,20650,20550,20650,20550,383
|
|
20240329,102800,819397610,20650,20650,20650,20600,207
|
|
20240329,102700,815124360,20550,20600,20650,20500,328
|
|
20240329,102600,808372160,20650,20650,20650,20550,388
|
|
20240329,102500,800365010,20600,20600,20650,20600,113
|
|
20240329,102400,798036460,20650,20650,20650,20600,984
|
|
20240329,102300,777726960,20600,20550,20650,20500,3460
|
|
20240329,102200,706504010,20550,20550,20600,20500,227
|
|
20240329,102100,701838460,20550,20500,20550,20500,968
|
|
20240329,102000,681951460,20550,20550,20550,20550,225
|
|
20240329,101900,677327710,20500,20550,20550,20450,92
|
|
20240329,101800,675442010,20550,20500,20550,20450,742
|
|
20240329,101700,660223060,20550,20450,20550,20450,2668
|
|
20240329,101600,605613510,20400,20400,20450,20400,1370
|
|
20240329,101500,577664810,20400,20300,20400,20300,1364
|
|
20240329,101400,549895710,20300,20350,20350,20300,310
|
|
20240329,101300,543596710,20350,20200,20350,20200,642
|
|
20240329,101200,530590510,20200,20000,20200,20000,421
|
|
20240329,101100,522107460,20150,20050,20150,20050,656
|
|
20240329,101000,508931560,20050,20000,20050,20000,104
|
|
20240329,100900,506847410,20050,20050,20050,20050,71
|
|
20240329,100800,505423860,20050,20050,20050,20050,15
|
|
20240329,100700,505123110,20050,20050,20050,20050,0
|
|
20240329,100600,505123110,20050,20050,20050,20000,199
|
|
20240329,100500,501141110,20050,20050,20050,20050,4
|
|
20240329,100400,501060910,20050,20050,20100,20050,21
|
|
20240329,100300,500639760,20050,20050,20050,20050,71
|
|
20240329,100200,499216210,20100,20100,20100,20100,20
|
|
20240329,100100,498814210,20050,20100,20100,20050,23
|
|
20240329,100000,498352060,20100,20100,20100,20100,1
|
|
20240329,095900,498331960,20100,20050,20100,20050,38
|
|
20240329,095800,497568610,20100,20050,20100,20050,42
|
|
20240329,095700,496725510,20050,20100,20100,20050,2
|
|
20240329,095600,496685360,20100,20100,20100,20100,17
|
|
20240329,095500,496343660,20100,20100,20100,20050,274
|
|
20240329,095400,490836360,20100,20100,20100,20100,0
|
|
20240329,095300,490836360,20100,20050,20100,20050,195
|
|
20240329,095200,486925410,20050,20000,20050,20000,309
|
|
20240329,095100,480731060,20050,20050,20050,20050,1
|
|
20240329,095000,480711010,20050,20050,20050,20050,44
|
|
20240329,094900,479828810,20000,20000,20000,20000,54
|
|
20240329,094800,478748810,20050,20050,20050,20050,1
|
|
20240329,094700,478728760,20050,20050,20050,20050,28
|
|
20240329,094600,478167360,19980,20050,20050,19980,1294
|
|
20240329,094500,452289560,20000,20050,20050,20000,27
|
|
20240329,094400,451749310,20050,20050,20050,20050,643
|
|
20240329,094300,438857160,20100,20100,20100,20100,0
|
|
20240329,094200,438857160,20100,20050,20100,20050,23
|
|
20240329,094100,438395960,20150,20100,20150,20100,44
|
|
20240329,094000,437510360,20100,20100,20100,20100,100
|
|
20240329,093900,435500360,20100,20200,20200,20100,169
|
|
20240329,093800,432100960,20200,20200,20200,20200,21
|
|
20240329,093700,431676760,20200,20200,20200,20200,0
|
|
20240329,093600,431676760,20200,20200,20200,20200,1
|
|
20240329,093500,431656560,20250,20250,20250,20250,31
|
|
20240329,093400,431028810,20100,20100,20100,20100,0
|
|
20240329,093300,431028810,20100,20100,20100,20100,22
|
|
20240329,093200,430586610,20250,20250,20250,20250,16
|
|
20240329,093100,430262610,20250,20250,20250,20250,0
|
|
20240329,093000,430262610,20250,20150,20250,20150,471
|
|
20240329,092900,420737660,20150,20150,20150,20150,32
|
|
20240329,092800,420092860,20100,20150,20150,20100,3
|
|
20240329,092700,420032460,20200,20200,20200,20200,150
|
|
20240329,092600,417002460,20150,20300,20300,20100,743
|
|
20240329,092500,401950410,20300,20300,20300,20300,65
|
|
20240329,092400,400630910,20300,20300,20300,20300,20
|
|
20240329,092300,400224910,20400,20400,20400,20400,199
|
|
20240329,092200,396165310,20300,20300,20300,20300,51
|
|
20240329,092100,395130010,20300,20350,20450,20300,6187
|
|
20240329,092000,268893110,20350,20400,20400,20350,2216
|
|
20240329,091900,223687710,20350,20400,20400,20350,550
|
|
20240329,091800,212468110,20350,20350,20350,20350,329
|
|
20240329,091700,205772960,20350,20350,20400,20350,362
|
|
20240329,091600,198390010,20350,20350,20350,20350,549
|
|
20240329,091500,187217860,20400,20350,20400,20350,535
|
|
20240329,091400,176316760,20350,20350,20350,20250,303
|
|
20240329,091300,170150810,20350,20400,20400,20350,649
|
|
20240329,091200,156929160,20350,20300,20350,20250,1181
|
|
20240329,091100,132914760,20300,20250,20300,20200,741
|
|
20240329,091000,117909210,20200,20100,20200,20100,937
|
|
20240329,090900,98982010,20050,20000,20200,20000,583
|
|
20240329,090800,87225360,20050,20100,20150,20000,602
|
|
20240329,090700,75113760,20100,20000,20100,20000,299
|
|
20240329,090600,69104860,19990,20000,20100,19980,372
|
|
20240329,090500,61636730,20200,20050,20200,20050,572
|
|
20240329,090400,50154780,20000,20000,20150,20000,284
|
|
20240329,090300,44438180,20200,20150,20200,20150,540
|
|
20240329,090200,33542630,20150,20150,20200,19980,562
|
|
20240329,090100,22204050,19970,20000,20000,19970,736
|
|
20240329,090000,7492800,20050,20150,20150,20050,372
|