675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,201200,1993411750,28400,28400,28400,28400,968
|
|
20240304,201100,1993411750,28400,28400,28400,28400,0
|
|
20240304,201000,1993411750,28400,28400,28400,28400,0
|
|
20240304,200900,1993411750,28400,28400,28400,28400,0
|
|
20240304,200800,1993411750,28400,28400,28400,28400,0
|
|
20240304,200700,1993411750,28400,28400,28400,28400,0
|
|
20240304,200600,1993411750,28400,28400,28400,28400,0
|
|
20240304,200500,1993411750,28400,28400,28400,28400,0
|
|
20240304,200400,1993411750,28400,28400,28400,28400,0
|
|
20240304,200300,1993411750,28400,28400,28400,28400,0
|
|
20240304,200200,1993411750,28400,28400,28400,28400,0
|
|
20240304,200100,1993411750,28400,28400,28400,28400,0
|
|
20240304,200000,1993411750,28400,28400,28400,28400,0
|
|
20240304,195900,1993411750,28400,28400,28400,28400,0
|
|
20240304,195800,1993411750,28400,28400,28400,28400,0
|
|
20240304,195700,1993411750,28400,28400,28400,28400,0
|
|
20240304,195600,1993411750,28400,28400,28400,28400,0
|
|
20240304,195500,1993411750,28400,28400,28400,28400,0
|
|
20240304,195400,1993411750,28400,28400,28400,28400,0
|
|
20240304,195300,1993411750,28400,28400,28400,28400,0
|
|
20240304,195200,1993411750,28400,28400,28400,28400,0
|
|
20240304,195100,1993411750,28400,28400,28400,28400,0
|
|
20240304,195000,1993411750,28400,28400,28400,28400,0
|
|
20240304,194900,1993411750,28400,28400,28400,28400,0
|
|
20240304,194800,1993411750,28400,28400,28400,28400,0
|
|
20240304,194700,1993411750,28400,28400,28400,28400,0
|
|
20240304,194600,1993411750,28400,28400,28400,28400,0
|
|
20240304,194500,1993411750,28400,28400,28400,28400,0
|
|
20240304,194400,1993411750,28400,28400,28400,28400,0
|
|
20240304,194300,1993411750,28400,28400,28400,28400,0
|
|
20240304,194200,1993411750,28400,28400,28400,28400,968
|
|
20240304,194100,1993411750,28400,28400,28400,28400,0
|
|
20240304,194000,1993411750,28400,28400,28400,28400,0
|
|
20240304,193900,1993411750,28400,28400,28400,28400,0
|
|
20240304,193800,1993411750,28400,28400,28400,28400,0
|
|
20240304,193700,1993411750,28400,28400,28400,28400,0
|
|
20240304,193600,1993411750,28400,28400,28400,28400,0
|
|
20240304,193500,1993411750,28400,28400,28400,28400,0
|
|
20240304,193400,1993411750,28400,28400,28400,28400,0
|
|
20240304,193300,1993411750,28400,28400,28400,28400,0
|
|
20240304,193200,1993411750,28400,28400,28400,28400,0
|
|
20240304,193100,1993411750,28400,28400,28400,28400,0
|
|
20240304,193000,1993411750,28400,28400,28400,28400,0
|
|
20240304,192900,1993411750,28400,28400,28400,28400,0
|
|
20240304,192800,1993411750,28400,28400,28400,28400,0
|
|
20240304,192700,1993411750,28400,28400,28400,28400,0
|
|
20240304,192600,1993411750,28400,28400,28400,28400,0
|
|
20240304,192500,1993411750,28400,28400,28400,28400,0
|
|
20240304,192400,1993411750,28400,28400,28400,28400,0
|
|
20240304,192300,1993411750,28400,28400,28400,28400,0
|
|
20240304,192200,1993411750,28400,28400,28400,28400,0
|
|
20240304,192100,1993411750,28400,28400,28400,28400,0
|
|
20240304,192000,1993411750,28400,28400,28400,28400,0
|
|
20240304,191900,1993411750,28400,28400,28400,28400,0
|
|
20240304,191800,1993411750,28400,28400,28400,28400,0
|
|
20240304,191700,1993411750,28400,28400,28400,28400,0
|
|
20240304,191600,1993411750,28400,28400,28400,28400,0
|
|
20240304,191500,1993411750,28400,28400,28400,28400,0
|
|
20240304,191400,1993411750,28400,28400,28400,28400,0
|
|
20240304,191300,1993411750,28400,28400,28400,28400,0
|
|
20240304,191200,1993411750,28400,28400,28400,28400,968
|
|
20240304,191100,1993411750,28400,28400,28400,28400,0
|
|
20240304,191000,1993411750,28400,28400,28400,28400,0
|
|
20240304,190900,1993411750,28400,28400,28400,28400,0
|
|
20240304,190800,1993411750,28400,28400,28400,28400,0
|
|
20240304,190700,1993411750,28400,28400,28400,28400,0
|
|
20240304,190600,1993411750,28400,28400,28400,28400,0
|
|
20240304,190500,1993411750,28400,28400,28400,28400,0
|
|
20240304,190400,1993411750,28400,28400,28400,28400,0
|
|
20240304,190300,1993411750,28400,28400,28400,28400,0
|
|
20240304,190200,1993411750,28400,28400,28400,28400,0
|
|
20240304,190100,1993411750,28400,28400,28400,28400,0
|
|
20240304,190000,1993411750,28400,28400,28400,28400,0
|
|
20240304,185900,1993411750,28400,28400,28400,28400,0
|
|
20240304,185800,1993411750,28400,28400,28400,28400,0
|
|
20240304,185700,1993411750,28400,28400,28400,28400,0
|
|
20240304,185600,1993411750,28400,28400,28400,28400,0
|
|
20240304,185500,1993411750,28400,28400,28400,28400,0
|
|
20240304,185400,1993411750,28400,28400,28400,28400,0
|
|
20240304,185300,1993411750,28400,28400,28400,28400,0
|
|
20240304,185200,1993411750,28400,28400,28400,28400,0
|
|
20240304,185100,1993411750,28400,28400,28400,28400,0
|
|
20240304,185000,1993411750,28400,28400,28400,28400,0
|
|
20240304,184900,1993411750,28400,28400,28400,28400,0
|
|
20240304,184800,1993411750,28400,28400,28400,28400,0
|
|
20240304,184700,1993411750,28400,28400,28400,28400,0
|
|
20240304,184600,1993411750,28400,28400,28400,28400,0
|
|
20240304,184500,1993411750,28400,28400,28400,28400,0
|
|
20240304,184400,1993411750,28400,28400,28400,28400,0
|
|
20240304,184300,1993411750,28400,28400,28400,28400,0
|
|
20240304,184200,1993411750,28400,28400,28400,28400,968
|
|
20240304,184100,1993411750,28400,28400,28400,28400,0
|
|
20240304,184000,1993411750,28400,28400,28400,28400,0
|
|
20240304,183900,1993411750,28400,28400,28400,28400,0
|
|
20240304,183800,1993411750,28400,28400,28400,28400,0
|
|
20240304,183700,1993411750,28400,28400,28400,28400,0
|
|
20240304,183600,1993411750,28400,28400,28400,28400,0
|
|
20240304,183500,1993411750,28400,28400,28400,28400,0
|
|
20240304,183400,1993411750,28400,28400,28400,28400,0
|
|
20240304,183300,1993411750,28400,28400,28400,28400,0
|
|
20240304,183200,1993411750,28400,28400,28400,28400,0
|
|
20240304,183100,1993411750,28400,28400,28400,28400,0
|
|
20240304,183000,1993411750,28400,28400,28400,28400,0
|
|
20240304,182900,1993411750,28400,28400,28400,28400,0
|
|
20240304,182800,1993411750,28400,28400,28400,28400,0
|
|
20240304,182700,1993411750,28400,28400,28400,28400,0
|
|
20240304,182600,1993411750,28400,28400,28400,28400,0
|
|
20240304,182500,1993411750,28400,28400,28400,28400,0
|
|
20240304,182400,1993411750,28400,28400,28400,28400,0
|
|
20240304,182300,1993411750,28400,28400,28400,28400,0
|
|
20240304,182200,1993411750,28400,28400,28400,28400,0
|
|
20240304,182100,1993411750,28400,28400,28400,28400,0
|
|
20240304,182000,1993411750,28400,28400,28400,28400,0
|
|
20240304,181900,1993411750,28400,28400,28400,28400,0
|
|
20240304,181800,1993411750,28400,28400,28400,28400,0
|
|
20240304,181700,1993411750,28400,28400,28400,28400,0
|
|
20240304,181600,1993411750,28400,28400,28400,28400,0
|
|
20240304,181500,1993411750,28400,28400,28400,28400,0
|
|
20240304,181400,1993411750,28400,28400,28400,28400,0
|
|
20240304,181300,1993411750,28400,28400,28400,28400,0
|
|
20240304,181200,1993411750,28400,28400,28400,28400,968
|
|
20240304,181100,1993411750,28400,28400,28400,28400,0
|
|
20240304,181000,1993411750,28400,28400,28400,28400,0
|
|
20240304,180900,1993411750,28400,28400,28400,28400,0
|
|
20240304,180800,1993411750,28400,28400,28400,28400,0
|
|
20240304,180700,1993411750,28400,28400,28400,28400,0
|
|
20240304,180600,1993411750,28400,28400,28400,28400,0
|
|
20240304,180500,1993411750,28400,28400,28400,28400,0
|
|
20240304,180400,1993411750,28400,28400,28400,28400,0
|
|
20240304,180300,1993411750,28400,28400,28400,28400,0
|
|
20240304,180200,1993411750,28400,28400,28400,28400,0
|
|
20240304,180100,1993411750,28400,28400,28400,28400,0
|
|
20240304,180000,1993411750,28400,28400,28400,28400,0
|
|
20240304,175900,1993411750,28400,28400,28400,28400,0
|
|
20240304,175800,1993411750,28400,28400,28400,28400,0
|
|
20240304,175700,1993411750,28400,28400,28400,28400,0
|
|
20240304,175600,1993411750,28400,28400,28400,28400,0
|
|
20240304,175500,1993411750,28400,28400,28400,28400,0
|
|
20240304,175400,1993411750,28400,28400,28400,28400,0
|
|
20240304,175300,1993411750,28400,28400,28400,28400,0
|
|
20240304,175200,1993411750,28400,28400,28400,28400,0
|
|
20240304,175100,1993411750,28400,28400,28400,28400,0
|
|
20240304,175000,1993411750,28400,28400,28400,28400,0
|
|
20240304,174900,1993411750,28400,28400,28400,28400,0
|
|
20240304,174800,1993411750,28400,28400,28400,28400,0
|
|
20240304,174700,1993411750,28400,28400,28400,28400,0
|
|
20240304,174600,1993411750,28400,28400,28400,28400,0
|
|
20240304,174500,1993411750,28400,28400,28400,28400,0
|
|
20240304,174400,1993411750,28400,28400,28400,28400,0
|
|
20240304,174300,1993411750,28400,28400,28400,28400,0
|
|
20240304,174200,1993411750,28400,28400,28400,28400,968
|
|
20240304,174100,1993411750,28400,28400,28400,28400,0
|
|
20240304,174000,1993411750,28400,28400,28400,28400,0
|
|
20240304,173900,1993411750,28400,28400,28400,28400,0
|
|
20240304,173800,1993411750,28400,28400,28400,28400,0
|
|
20240304,173700,1993411750,28400,28400,28400,28400,0
|
|
20240304,173600,1993411750,28400,28400,28400,28400,0
|
|
20240304,173500,1993411750,28400,28400,28400,28400,0
|
|
20240304,173400,1993411750,28400,28400,28400,28400,0
|
|
20240304,173300,1993411750,28400,28400,28400,28400,0
|
|
20240304,173200,1993411750,28400,28400,28400,28400,0
|
|
20240304,173100,1993411750,28400,28400,28400,28400,0
|
|
20240304,173000,1993411750,28400,28400,28400,28400,0
|
|
20240304,172900,1993411750,28400,28400,28400,28400,0
|
|
20240304,172800,1993411750,28400,28400,28400,28400,0
|
|
20240304,172700,1993411750,28400,28400,28400,28400,0
|
|
20240304,172600,1993411750,28400,28400,28400,28400,0
|
|
20240304,172500,1993411750,28400,28400,28400,28400,0
|
|
20240304,172400,1993411750,28400,28400,28400,28400,0
|
|
20240304,172300,1993411750,28400,28400,28400,28400,0
|
|
20240304,172200,1993411750,28400,28400,28400,28400,0
|
|
20240304,172100,1993411750,28400,28400,28400,28400,0
|
|
20240304,172000,1993411750,28400,28400,28400,28400,0
|
|
20240304,171900,1993411750,28400,28400,28400,28400,0
|
|
20240304,171800,1993411750,28400,28400,28400,28400,0
|
|
20240304,171700,1993411750,28400,28400,28400,28400,0
|
|
20240304,171600,1993411750,28400,28400,28400,28400,0
|
|
20240304,171500,1993411750,28400,28400,28400,28400,0
|
|
20240304,171400,1993411750,28400,28400,28400,28400,0
|
|
20240304,171300,1993411750,28400,28400,28400,28400,0
|
|
20240304,171200,1993411750,28400,28400,28400,28400,968
|
|
20240304,171100,1993411750,28400,28400,28400,28400,0
|
|
20240304,171000,1993411750,28400,28400,28400,28400,0
|
|
20240304,170900,1993411750,28400,28400,28400,28400,0
|
|
20240304,170800,1993411750,28400,28400,28400,28400,0
|
|
20240304,170700,1993411750,28400,28400,28400,28400,0
|
|
20240304,170600,1993411750,28400,28400,28400,28400,0
|
|
20240304,170500,1993411750,28400,28400,28400,28400,0
|
|
20240304,170400,1993411750,28400,28400,28400,28400,0
|
|
20240304,170300,1993411750,28400,28400,28400,28400,0
|
|
20240304,170200,1993411750,28400,28400,28400,28400,0
|
|
20240304,170100,1993411750,28400,28400,28400,28400,0
|
|
20240304,170000,1993411750,28400,28400,28400,28400,0
|
|
20240304,165900,1993411750,28400,28400,28400,28400,0
|
|
20240304,165800,1993411750,28400,28400,28400,28400,0
|
|
20240304,165700,1993411750,28400,28400,28400,28400,0
|
|
20240304,165600,1993411750,28400,28400,28400,28400,0
|
|
20240304,165500,1993411750,28400,28400,28400,28400,0
|
|
20240304,165400,1993411750,28400,28400,28400,28400,0
|
|
20240304,165300,1993411750,28400,28400,28400,28400,0
|
|
20240304,165200,1993411750,28400,28400,28400,28400,0
|
|
20240304,165100,1993411750,28400,28400,28400,28400,0
|
|
20240304,165000,1993411750,28400,28400,28400,28400,0
|
|
20240304,164900,1993411750,28400,28400,28400,28400,0
|
|
20240304,164800,1993411750,28400,28400,28400,28400,0
|
|
20240304,164700,1993411750,28400,28400,28400,28400,0
|
|
20240304,164600,1993411750,28400,28400,28400,28400,0
|
|
20240304,164500,1993411750,28400,28400,28400,28400,0
|
|
20240304,164400,1993411750,28400,28400,28400,28400,0
|
|
20240304,164300,1993411750,28400,28400,28400,28400,0
|
|
20240304,164200,1993411750,28400,28400,28400,28400,968
|
|
20240304,164100,1993411750,28400,28400,28400,28400,0
|
|
20240304,164000,1993411750,28400,28400,28400,28400,0
|
|
20240304,163900,1993411750,28400,28400,28400,28400,0
|
|
20240304,163800,1993411750,28400,28400,28400,28400,0
|
|
20240304,163700,1993411750,28400,28400,28400,28400,0
|
|
20240304,163600,1993411750,28400,28400,28400,28400,0
|
|
20240304,163500,1993411750,28400,28400,28400,28400,0
|
|
20240304,163400,1993411750,28400,28400,28400,28400,0
|
|
20240304,163300,1993411750,28400,28400,28400,28400,0
|
|
20240304,163200,1993411750,28400,28400,28400,28400,0
|
|
20240304,163100,1993411750,28400,28400,28400,28400,0
|
|
20240304,163000,1993411750,28400,28400,28400,28400,0
|
|
20240304,162900,1993411750,28400,28400,28400,28400,0
|
|
20240304,162800,1993411750,28400,28400,28400,28400,0
|
|
20240304,162700,1993411750,28400,28400,28400,28400,0
|
|
20240304,162600,1993411750,28400,28400,28400,28400,0
|
|
20240304,162500,1993411750,28400,28400,28400,28400,0
|
|
20240304,162400,1993411750,28400,28400,28400,28400,0
|
|
20240304,162300,1993411750,28400,28400,28400,28400,0
|
|
20240304,162200,1993411750,28400,28400,28400,28400,0
|
|
20240304,162100,1993411750,28400,28400,28400,28400,0
|
|
20240304,162000,1993411750,28400,28400,28400,28400,0
|
|
20240304,161900,1993411750,28400,28400,28400,28400,0
|
|
20240304,161800,1993411750,28400,28400,28400,28400,0
|
|
20240304,161700,1993411750,28400,28400,28400,28400,0
|
|
20240304,161600,1993411750,28400,28400,28400,28400,0
|
|
20240304,161500,1993411750,28400,28400,28400,28400,0
|
|
20240304,161400,1993411750,28400,28400,28400,28400,0
|
|
20240304,161300,1993411750,28400,28400,28400,28400,0
|
|
20240304,161200,1993411750,28400,28400,28400,28400,968
|
|
20240304,161100,1993411750,28400,28400,28400,28400,0
|
|
20240304,161000,1993411750,28400,28400,28400,28400,0
|
|
20240304,160900,1993411750,28400,28400,28400,28400,0
|
|
20240304,160800,1993411750,28400,28400,28400,28400,0
|
|
20240304,160700,1993411750,28400,28400,28400,28400,0
|
|
20240304,160600,1993411750,28400,28400,28400,28400,0
|
|
20240304,160500,1993411750,28400,28400,28400,28400,0
|
|
20240304,160400,1993411750,28400,28400,28400,28400,0
|
|
20240304,160300,1993411750,28400,28400,28400,28400,0
|
|
20240304,160200,1993411750,28400,28400,28400,28400,0
|
|
20240304,160100,1993411750,28400,28400,28400,28400,0
|
|
20240304,160000,1993411750,28400,28400,28400,28400,0
|
|
20240304,155900,1993411750,28400,28400,28400,28400,0
|
|
20240304,155800,1993411750,28400,28400,28400,28400,0
|
|
20240304,155700,1993411750,28400,28400,28400,28400,0
|
|
20240304,155600,1993411750,28400,28400,28400,28400,0
|
|
20240304,155500,1993411750,28400,28400,28400,28400,0
|
|
20240304,155400,1993411750,28400,28400,28400,28400,0
|
|
20240304,155300,1993411750,28400,28400,28400,28400,0
|
|
20240304,155200,1993411750,28400,28400,28400,28400,0
|
|
20240304,155100,1993411750,28400,28400,28400,28400,0
|
|
20240304,155000,1993411750,28400,28400,28400,28400,0
|
|
20240304,154900,1993411750,28400,28400,28400,28400,0
|
|
20240304,154800,1993411750,28400,28400,28400,28400,0
|
|
20240304,154700,1993411750,28400,28400,28400,28400,0
|
|
20240304,154600,1993411750,28400,28400,28400,28400,0
|
|
20240304,154500,1993411750,28400,28400,28400,28400,0
|
|
20240304,154400,1993411750,28400,28400,28400,28400,0
|
|
20240304,154300,1993411750,28400,28400,28400,28400,0
|
|
20240304,154200,1993411750,28400,28400,28400,28400,968
|
|
20240304,154100,1993411750,28400,28400,28400,28400,0
|
|
20240304,154000,1993411750,28400,28400,28400,28400,0
|
|
20240304,153900,1993411750,28400,28400,28400,28400,0
|
|
20240304,153800,1993411750,28400,28400,28400,28400,0
|
|
20240304,153700,1993411750,28400,28400,28400,28400,0
|
|
20240304,153600,1993411750,28400,28400,28400,28400,0
|
|
20240304,153500,1993411750,28400,28400,28400,28400,0
|
|
20240304,153400,1993411750,28400,28400,28400,28400,0
|
|
20240304,153300,1993411750,28400,28400,28400,28400,0
|
|
20240304,153200,1993411750,28400,28400,28400,28400,0
|
|
20240304,153100,1993411750,28400,28400,28400,28400,0
|
|
20240304,153000,1993411750,28400,28400,28400,28400,968
|
|
20240304,152900,1965920550,28500,28500,28500,28500,0
|
|
20240304,152800,1965920550,28500,28500,28500,28500,0
|
|
20240304,152700,1965920550,28500,28500,28500,28500,0
|
|
20240304,152600,1965920550,28500,28500,28500,28500,0
|
|
20240304,152500,1965920550,28500,28500,28500,28500,0
|
|
20240304,152400,1965920550,28500,28500,28500,28500,0
|
|
20240304,152300,1965920550,28500,28500,28500,28500,0
|
|
20240304,152200,1965920550,28500,28500,28500,28500,0
|
|
20240304,152100,1965920550,28500,28500,28500,28500,0
|
|
20240304,152000,1965920550,28500,28500,28500,28500,0
|
|
20240304,151900,1965920550,28500,28450,28500,28350,93
|
|
20240304,151800,1963276100,28350,28500,28500,28350,1109
|
|
20240304,151700,1931774150,28500,28500,28550,28450,347
|
|
20240304,151600,1921893300,28500,28450,28500,28450,149
|
|
20240304,151500,1917650050,28500,28500,28600,28400,394
|
|
20240304,151400,1906446400,28550,28500,28650,28500,317
|
|
20240304,151300,1897383800,28500,28300,28500,28300,738
|
|
20240304,151200,1876425950,28300,28350,28400,28300,418
|
|
20240304,151100,1864572700,28400,28400,28400,28300,969
|
|
20240304,151000,1837109850,28400,28300,28400,28300,148
|
|
20240304,150900,1832914550,28400,28400,28400,28300,626
|
|
20240304,150800,1815145850,28350,28400,28400,28350,177
|
|
20240304,150700,1810120550,28400,28450,28450,28350,360
|
|
20240304,150600,1799897400,28400,28350,28450,28350,132
|
|
20240304,150500,1796147900,28500,28500,28550,28450,926
|
|
20240304,150400,1769738200,28500,28500,28600,28500,323
|
|
20240304,150300,1760521800,28550,28550,28550,28500,137
|
|
20240304,150200,1756614600,28550,28500,28550,28500,191
|
|
20240304,150100,1751164050,28550,28450,28550,28350,443
|
|
20240304,150000,1738537200,28450,28500,28500,28300,830
|
|
20240304,145900,1714904600,28500,28400,28500,28400,299
|
|
20240304,145800,1706402050,28400,28350,28450,28350,406
|
|
20240304,145700,1694870250,28300,28350,28400,28300,597
|
|
20240304,145600,1677923950,28350,28400,28500,28350,429
|
|
20240304,145500,1665745550,28350,28350,28400,28300,251
|
|
20240304,145400,1658631550,28400,28400,28400,28300,263
|
|
20240304,145300,1651174550,28400,28300,28400,28300,459
|
|
20240304,145200,1638164900,28300,28300,28400,28300,271
|
|
20240304,145100,1630489100,28300,28300,28350,28250,431
|
|
20240304,145000,1618297050,28300,28250,28350,28250,266
|
|
20240304,144900,1610769350,28300,28350,28350,28250,176
|
|
20240304,144800,1605788350,28300,28300,28350,28250,207
|
|
20240304,144700,1599933850,28400,28300,28400,28250,292
|
|
20240304,144600,1591669600,28300,28300,28350,28250,211
|
|
20240304,144500,1585700200,28300,28300,28300,28300,212
|
|
20240304,144400,1579700600,28350,28300,28400,28300,227
|
|
20240304,144300,1573268050,28300,28300,28350,28250,239
|
|
20240304,144200,1566504700,28250,28300,28400,28250,258
|
|
20240304,144100,1559202050,28300,28300,28400,28300,359
|
|
20240304,144000,1549035000,28300,28250,28350,28250,236
|
|
20240304,143900,1542360950,28250,28250,28300,28250,322
|
|
20240304,143800,1533261550,28300,28300,28350,28250,302
|
|
20240304,143700,1524718600,28300,28250,28300,28250,192
|
|
20240304,143600,1519292900,28300,28250,28300,28200,335
|
|
20240304,143500,1509833250,28250,28250,28300,28200,388
|
|
20240304,143400,1498874600,28250,28300,28300,28250,290
|
|
20240304,143300,1490673450,28350,28300,28350,28300,302
|
|
20240304,143200,1482120150,28300,28300,28350,28300,270
|
|
20240304,143100,1474477650,28400,28350,28400,28300,729
|
|
20240304,143000,1453808950,28350,28350,28400,28350,197
|
|
20240304,142900,1448219500,28400,28350,28400,28350,286
|
|
20240304,142800,1440108050,28400,28400,28450,28350,111
|
|
20240304,142700,1436953200,28450,28450,28450,28350,155
|
|
20240304,142600,1432550700,28450,28450,28450,28400,140
|
|
20240304,142500,1428569800,28500,28450,28500,28400,121
|
|
20240304,142400,1425126050,28400,28450,28450,28400,144
|
|
20240304,142300,1421034900,28500,28450,28500,28400,148
|
|
20240304,142200,1416819800,28450,28450,28450,28400,67
|
|
20240304,142100,1414915700,28450,28450,28450,28450,125
|
|
20240304,142000,1411359450,28450,28450,28450,28400,51
|
|
20240304,141900,1409909400,28550,28450,28550,28400,188
|
|
20240304,141800,1404557550,28450,28400,28500,28400,119
|
|
20240304,141700,1401172300,28450,28400,28450,28400,85
|
|
20240304,141600,1398755150,28400,28400,28550,28400,102
|
|
20240304,141500,1395847300,28400,28450,28500,28400,133
|
|
20240304,141400,1392063750,28400,28400,28500,28400,170
|
|
20240304,141300,1387225150,28550,28500,28550,28400,140
|
|
20240304,141200,1383235350,28450,28500,28500,28400,67
|
|
20240304,141100,1381328850,28550,28450,28550,28400,201
|
|
20240304,141000,1375600900,28450,28450,28450,28400,64
|
|
20240304,140900,1373782000,28500,28450,28550,28450,183
|
|
20240304,140800,1368565800,28450,28500,28500,28450,107
|
|
20240304,140700,1365517200,28450,28450,28500,28450,73
|
|
20240304,140600,1363437100,28450,28450,28550,28450,164
|
|
20240304,140500,1358763450,28450,28550,28550,28450,58
|
|
20240304,140400,1357109150,28500,28500,28550,28450,206
|
|
20240304,140300,1351238900,28500,28500,28550,28450,127
|
|
20240304,140200,1347620050,28500,28450,28500,28450,93
|
|
20240304,140100,1344970300,28450,28450,28550,28450,197
|
|
20240304,140000,1339354600,28450,28550,28550,28450,78
|
|
20240304,135900,1337131400,28500,28500,28500,28450,143
|
|
20240304,135800,1333058400,28450,28450,28450,28450,46
|
|
20240304,135700,1331749700,28450,28450,28500,28400,114
|
|
20240304,135600,1328506700,28450,28400,28500,28400,121
|
|
20240304,135500,1325064700,28450,28450,28450,28400,80
|
|
20240304,135400,1322789600,28400,28500,28500,28400,106
|
|
20240304,135300,1319769850,28450,28500,28500,28450,96
|
|
20240304,135200,1317037500,28550,28500,28550,28450,130
|
|
20240304,135100,1313333850,28450,28450,28450,28450,100
|
|
20240304,135000,1310488850,28500,28450,28500,28400,140
|
|
20240304,134900,1306504900,28450,28450,28500,28400,100
|
|
20240304,134800,1303658950,28450,28450,28450,28400,195
|
|
20240304,134700,1298113150,28450,28450,28450,28400,106
|
|
20240304,134600,1295097750,28500,28450,28500,28450,78
|
|
20240304,134500,1292875500,28450,28500,28500,28400,101
|
|
20240304,134400,1290001350,28500,28500,28500,28450,178
|
|
20240304,134300,1284931750,28500,28500,28500,28450,53
|
|
20240304,134200,1283422450,28550,28400,28550,28400,161
|
|
20240304,134100,1278837350,28400,28450,28500,28400,104
|
|
20240304,134000,1275878300,28450,28450,28500,28450,111
|
|
20240304,133900,1272717200,28450,28450,28550,28450,165
|
|
20240304,133800,1268015100,28450,28450,28500,28450,63
|
|
20240304,133700,1266220700,28400,28400,28500,28400,99
|
|
20240304,133600,1263402400,28500,28450,28650,28400,258
|
|
20240304,133500,1256047000,28500,28450,28500,28400,89
|
|
20240304,133400,1253514450,28550,28450,28550,28450,46
|
|
20240304,133300,1252201750,28450,28400,28450,28400,153
|
|
20240304,133200,1247852400,28550,28400,28550,28400,159
|
|
20240304,133100,1243326750,28400,28400,28400,28350,51
|
|
20240304,133000,1241878750,28350,28400,28500,28350,158
|
|
20240304,132900,1237381950,28450,28450,28450,28350,89
|
|
20240304,132800,1234852450,28500,28350,28500,28350,164
|
|
20240304,132700,1230187750,28350,28450,28450,28350,159
|
|
20240304,132600,1225669400,28450,28400,28450,28400,37
|
|
20240304,132500,1224617450,28400,28400,28450,28400,94
|
|
20240304,132400,1221944550,28400,28450,28500,28400,141
|
|
20240304,132300,1217931350,28450,28450,28500,28400,66
|
|
20240304,132200,1216053600,28450,28400,28450,28400,73
|
|
20240304,132100,1213978350,28400,28450,28450,28400,98
|
|
20240304,132000,1211193850,28450,28400,28500,28400,152
|
|
20240304,131900,1206868400,28400,28400,28450,28350,90
|
|
20240304,131800,1204312150,28550,28450,28550,28400,154
|
|
20240304,131700,1199927200,28350,28500,28500,28350,124
|
|
20240304,131600,1196401250,28450,28500,28500,28350,161
|
|
20240304,131500,1191823350,28500,28450,28500,28450,91
|
|
20240304,131400,1189233250,28500,28450,28500,28450,42
|
|
20240304,131300,1188037200,28450,28400,28450,28350,202
|
|
20240304,131200,1182298850,28400,28400,28400,28400,41
|
|
20240304,131100,1181134450,28550,28350,28550,28350,138
|
|
20240304,131000,1177206800,28400,28450,28550,28400,133
|
|
20240304,130900,1173424050,28400,28350,28400,28350,128
|
|
20240304,130800,1169792750,28350,28400,28400,28350,274
|
|
20240304,130700,1162012200,28400,28400,28500,28400,323
|
|
20240304,130600,1152835000,28400,28450,28500,28400,97
|
|
20240304,130500,1150073450,28450,28450,28450,28450,78
|
|
20240304,130400,1147854350,28450,28450,28450,28400,126
|
|
20240304,130300,1144273350,28500,28450,28500,28450,84
|
|
20240304,130200,1141881550,28400,28400,28400,28400,65
|
|
20240304,130100,1140035550,28550,28450,28550,28400,224
|
|
20240304,130000,1133655700,28450,28450,28450,28450,40
|
|
20240304,125900,1132517700,28550,28400,28550,28400,131
|
|
20240304,125800,1128785100,28400,28500,28500,28400,73
|
|
20240304,125700,1126705200,28400,28450,28500,28400,168
|
|
20240304,125600,1121927050,28450,28450,28450,28400,46
|
|
20240304,125500,1120619900,28450,28450,28500,28450,117
|
|
20240304,125400,1117289250,28500,28450,28500,28450,88
|
|
20240304,125300,1114782350,28450,28450,28500,28450,88
|
|
20240304,125200,1112276700,28400,28450,28450,28400,37
|
|
20240304,125100,1111225700,28450,28450,28550,28450,103
|
|
20240304,125000,1108291350,28450,28550,28550,28450,107
|
|
20240304,124900,1105238000,28550,28550,28550,28500,48
|
|
20240304,124800,1103867900,28500,28550,28550,28500,47
|
|
20240304,124700,1102527550,28500,28450,28500,28450,106
|
|
20240304,124600,1099506850,28450,28450,28450,28450,44
|
|
20240304,124500,1098255050,28450,28500,28500,28450,49
|
|
20240304,124400,1096858900,28500,28500,28500,28500,117
|
|
20240304,124300,1093524400,28500,28550,28550,28500,46
|
|
20240304,124200,1092211400,28500,28450,28500,28450,99
|
|
20240304,124100,1089394350,28550,28550,28550,28500,123
|
|
20240304,124000,1085883050,28500,28600,28600,28500,11
|
|
20240304,123900,1085569050,28500,28500,28500,28450,110
|
|
20240304,123800,1082434900,28500,28550,28550,28450,8
|
|
20240304,123700,1082207150,28550,28550,28550,28450,114
|
|
20240304,123600,1078953050,28550,28550,28550,28500,126
|
|
20240304,123500,1075358500,28500,28600,28600,28500,83
|
|
20240304,123400,1072988700,28500,28550,28600,28500,114
|
|
20240304,123300,1069731000,28550,28600,28600,28550,121
|
|
20240304,123200,1066274450,28600,28550,28600,28550,73
|
|
20240304,123100,1064186950,28550,28550,28550,28550,14
|
|
20240304,123000,1063787250,28600,28600,28600,28500,104
|
|
20240304,122900,1060816800,28650,28600,28650,28600,95
|
|
20240304,122800,1058095100,28650,28550,28650,28550,54
|
|
20240304,122700,1056549300,28600,28550,28600,28550,176
|
|
20240304,122600,1051520650,28550,28550,28550,28500,40
|
|
20240304,122500,1050379300,28550,28550,28550,28500,84
|
|
20240304,122400,1047981400,28550,28550,28600,28500,121
|
|
20240304,122300,1044523750,28550,28550,28550,28550,31
|
|
20240304,122200,1043638700,28600,28550,28600,28550,79
|
|
20240304,122100,1041381200,28550,28550,28550,28550,35
|
|
20240304,122000,1040381950,28600,28550,28600,28550,97
|
|
20240304,121900,1037610600,28550,28550,28600,28550,95
|
|
20240304,121800,1034895850,28550,28550,28600,28550,99
|
|
20240304,121700,1032067400,28550,28550,28550,28550,14
|
|
20240304,121600,1031667700,28550,28450,28550,28450,100
|
|
20240304,121500,1028816100,28500,28550,28550,28500,69
|
|
20240304,121400,1026849550,28550,28500,28550,28500,67
|
|
20240304,121300,1024938000,28500,28500,28500,28450,88
|
|
20240304,121200,1022432250,28500,28450,28600,28450,110
|
|
20240304,121100,1019293600,28450,28450,28450,28450,15
|
|
20240304,121000,1018866850,28450,28500,28550,28450,199
|
|
20240304,120900,1013193200,28500,28500,28500,28500,26
|
|
20240304,120800,1012452200,28500,28450,28500,28400,157
|
|
20240304,120700,1007981500,28450,28500,28550,28450,86
|
|
20240304,120600,1005531350,28500,28550,28550,28500,58
|
|
20240304,120500,1003876350,28500,28500,28500,28450,70
|
|
20240304,120400,1001881650,28500,28600,28600,28500,46
|
|
20240304,120300,1000566650,28500,28500,28500,28500,53
|
|
20240304,120200,999056150,28500,28500,28550,28500,87
|
|
20240304,120100,996574600,28500,28450,28500,28450,49
|
|
20240304,120000,995179150,28500,28500,28550,28500,108
|
|
20240304,115900,992097800,28500,28500,28500,28500,60
|
|
20240304,115800,990387800,28500,28500,28500,28450,52
|
|
20240304,115700,988906100,28450,28500,28500,28450,35
|
|
20240304,115600,987909900,28550,28550,28550,28400,139
|
|
20240304,115500,983946100,28400,28550,28550,28400,107
|
|
20240304,115400,980897250,28400,28600,28600,28400,283
|
|
20240304,115300,972840200,28500,28500,28550,28500,131
|
|
20240304,115200,969103400,28500,28450,28550,28450,79
|
|
20240304,115100,966851550,28550,28450,28550,28450,483
|
|
20240304,115000,953062600,28450,28600,28600,28450,150
|
|
20240304,114900,948782450,28550,28500,28550,28450,78
|
|
20240304,114800,946558800,28450,28450,28550,28450,105
|
|
20240304,114700,943564950,28550,28500,28550,28450,61
|
|
20240304,114600,941825150,28550,28450,28550,28450,97
|
|
20240304,114500,939058800,28550,28450,28550,28450,71
|
|
20240304,114400,937034850,28550,28500,28550,28450,114
|
|
20240304,114300,933782900,28500,28500,28550,28450,144
|
|
20240304,114200,929675900,28500,28550,28550,28500,36
|
|
20240304,114100,928649650,28550,28400,28550,28400,80
|
|
20240304,114000,926371050,28400,28400,28400,28400,41
|
|
20240304,113900,925206650,28550,28450,28550,28450,149
|
|
20240304,113800,920958900,28550,28550,28550,28550,66
|
|
20240304,113700,919074600,28500,28300,28550,28300,58
|
|
20240304,113600,917427100,28450,28450,28500,28450,151
|
|
20240304,113500,913126500,28500,28450,28500,28450,67
|
|
20240304,113400,911218350,28450,28300,28450,28300,35
|
|
20240304,113300,910227700,28350,28400,28400,28350,141
|
|
20240304,113200,906223650,28400,28450,28450,28400,10
|
|
20240304,113100,905939400,28500,28350,28500,28300,582
|
|
20240304,113000,889368300,28350,28350,28350,28350,17
|
|
20240304,112900,888886350,28500,28350,28500,28300,55
|
|
20240304,112800,887327900,28350,28400,28400,28300,135
|
|
20240304,112700,883495700,28400,28400,28400,28400,45
|
|
20240304,112600,882217700,28350,28350,28400,28350,143
|
|
20240304,112500,878157600,28350,28400,28450,28350,528
|
|
20240304,112400,863160200,28350,28350,28450,28350,10
|
|
20240304,112300,862876400,28350,28350,28350,28300,50
|
|
20240304,112200,861459550,28300,28300,28300,28200,73
|
|
20240304,112100,859396250,28400,28400,28500,28400,112
|
|
20240304,112000,856211450,28300,28400,28450,28300,111
|
|
20240304,111900,853056600,28450,28350,28450,28300,893
|
|
20240304,111800,827703050,28350,28350,28350,28350,44
|
|
20240304,111700,826455650,28350,28350,28400,28350,274
|
|
20240304,111600,818677050,28350,28400,28400,28350,200
|
|
20240304,111500,813004400,28400,28350,28400,28350,69
|
|
20240304,111400,811045500,28350,28350,28500,28300,23
|
|
20240304,111300,810393350,28350,28400,28450,28350,312
|
|
20240304,111200,801530750,28350,28350,28450,28350,177
|
|
20240304,111100,796506450,28350,28400,28450,28350,87
|
|
20240304,111000,794037350,28350,28350,28400,28350,112
|
|
20240304,110900,790858650,28350,28250,28400,28250,121
|
|
20240304,110800,787432050,28250,28200,28300,28200,61
|
|
20240304,110700,785711450,28200,28300,28300,28200,258
|
|
20240304,110600,778423700,28300,28250,28300,28200,538
|
|
20240304,110500,763210100,28250,28150,28300,28150,272
|
|
20240304,110400,755530200,28200,28100,28200,28100,186
|
|
20240304,110300,750294550,28100,28150,28150,28100,23
|
|
20240304,110200,749648100,28100,28100,28100,28100,43
|
|
20240304,110100,748439800,28100,28100,28100,28100,67
|
|
20240304,110000,746557100,28100,28100,28100,28100,19
|
|
20240304,105900,746023200,28100,28250,28300,28050,78
|
|
20240304,105800,743826400,28300,28050,28300,28050,476
|
|
20240304,105700,730393250,28100,28100,28100,28100,1020
|
|
20240304,105600,701731250,28100,28100,28150,28100,427
|
|
20240304,105500,689714800,28150,28100,28150,28100,50
|
|
20240304,105400,688308900,28100,28100,28100,28100,80
|
|
20240304,105300,686060900,28100,28150,28150,28100,116
|
|
20240304,105200,682796300,28150,28150,28150,28150,583
|
|
20240304,105100,666384850,28150,28150,28150,28150,32
|
|
20240304,105000,665484050,28150,28150,28150,28150,76
|
|
20240304,104900,663344650,28150,28150,28150,28150,44
|
|
20240304,104800,662106050,28200,28150,28200,28150,35
|
|
20240304,104700,661120600,28150,28150,28150,28150,96
|
|
20240304,104600,658418200,28150,28150,28150,28150,55
|
|
20240304,104500,656869950,28150,28150,28150,28150,40
|
|
20240304,104400,655743950,28150,28150,28150,28150,6
|
|
20240304,104300,655575050,28150,28150,28150,28150,35
|
|
20240304,104200,654589800,28150,28150,28150,28150,46
|
|
20240304,104100,653294900,28150,28200,28200,28150,15
|
|
20240304,104000,652872250,28150,28200,28200,28150,73
|
|
20240304,103900,650813950,28200,28200,28200,28200,46
|
|
20240304,103800,649516750,28200,28150,28200,28150,43
|
|
20240304,103700,648304450,28200,28150,28200,28150,36
|
|
20240304,103600,647290750,28150,28150,28200,28150,49
|
|
20240304,103500,645911350,28200,28200,28200,28150,33
|
|
20240304,103400,644981500,28150,28150,28200,28150,64
|
|
20240304,103300,643179850,28200,28200,28200,28200,8
|
|
20240304,103200,642954250,28200,28150,28200,28150,28
|
|
20240304,103100,642165750,28150,28150,28150,28150,67
|
|
20240304,103000,640279700,28150,28150,28150,28150,0
|
|
20240304,102900,640279700,28150,28150,28150,28150,6
|
|
20240304,102800,640110800,28150,28200,28200,28150,109
|
|
20240304,102700,637039300,28250,28150,28250,28150,11
|
|
20240304,102600,636729500,28150,28150,28150,28150,706
|
|
20240304,102500,616855600,28150,28200,28200,28150,36
|
|
20240304,102400,615840700,28200,28150,28200,28150,16
|
|
20240304,102300,615390200,28150,28150,28150,28150,15
|
|
20240304,102200,614967950,28150,28150,28150,28150,6
|
|
20240304,102100,614799050,28150,28150,28150,28150,14
|
|
20240304,102000,614404950,28150,28150,28150,28150,14
|
|
20240304,101900,614010850,28150,28150,28150,28150,6
|
|
20240304,101800,613841950,28150,28200,28200,28150,11
|
|
20240304,101700,613532200,28150,28150,28250,28150,31
|
|
20240304,101600,612659350,28150,28200,28200,28150,27
|
|
20240304,101500,611898250,28200,28200,28200,28200,2
|
|
20240304,101400,611841850,28150,28200,28200,28150,54
|
|
20240304,101300,610319850,28150,28150,28150,28150,20
|
|
20240304,101200,609756850,28200,28200,28200,28200,11
|
|
20240304,101100,609446650,28200,28200,28200,28200,57
|
|
20240304,101000,607839250,28200,28250,28250,28200,32
|
|
20240304,100900,606936600,28250,28200,28250,28200,19
|
|
20240304,100800,606400300,28250,28200,28250,28200,7
|
|
20240304,100700,606202850,28200,28200,28200,28200,14
|
|
20240304,100600,605808050,28200,28200,28200,28200,15
|
|
20240304,100500,605385050,28200,28200,28200,28200,15
|
|
20240304,100400,604962050,28200,28200,28250,28200,16
|
|
20240304,100300,604510800,28200,28200,28200,28200,22
|
|
20240304,100200,603890400,28200,28200,28200,28200,6
|
|
20240304,100100,603721200,28200,28250,28250,28200,18
|
|
20240304,100000,603213500,28200,28250,28250,28200,10
|
|
20240304,095900,602931450,28200,28200,28250,28200,34
|
|
20240304,095800,601972400,28200,28200,28200,28200,6
|
|
20240304,095700,601803200,28200,28200,28200,28200,0
|
|
20240304,095600,601803200,28200,28200,28200,28200,22
|
|
20240304,095500,601182800,28200,28250,28300,28200,23
|
|
20240304,095400,600533450,28250,28250,28250,28250,6
|
|
20240304,095300,600363950,28250,28250,28250,28250,15
|
|
20240304,095200,599940200,28250,28250,28300,28150,31
|
|
20240304,095100,599065800,28300,28200,28300,28200,134
|
|
20240304,095000,595279600,28250,28200,28250,28200,7
|
|
20240304,094900,595082150,28200,28200,28200,28200,7
|
|
20240304,094800,594884750,28100,28250,28250,28100,57
|
|
20240304,094700,593276250,28200,28150,28200,28100,521
|
|
20240304,094600,578635250,28150,28200,28250,28150,9
|
|
20240304,094500,578381650,28200,28200,28200,28100,151
|
|
20240304,094400,574124500,28200,28150,28200,28150,61
|
|
20240304,094300,572404600,28050,28050,28050,28050,6
|
|
20240304,094200,572236300,28050,28150,28150,28000,2160
|
|
20240304,094100,511590650,28150,28200,28200,28150,872
|
|
20240304,094000,487021350,28200,28200,28200,28200,6
|
|
20240304,093900,486852150,28300,28300,28300,28300,0
|
|
20240304,093800,486852150,28300,28300,28300,28100,2710
|
|
20240304,093700,410406150,28300,28400,28400,28300,41
|
|
20240304,093600,409244950,28400,28400,28400,28400,1
|
|
20240304,093500,409216550,28300,28350,28350,28300,246
|
|
20240304,093400,402251550,28350,28400,28400,28350,47
|
|
20240304,093300,400918900,28400,28400,28400,28400,9
|
|
20240304,093200,400663300,28400,28400,28400,28400,6
|
|
20240304,093100,400492900,28400,28450,28450,28400,7
|
|
20240304,093000,400294050,28400,28350,28400,28350,431
|
|
20240304,092900,388074800,28300,28350,28350,28300,120
|
|
20240304,092800,384673050,28350,28400,28400,28350,8
|
|
20240304,092700,384446150,28350,28350,28500,28350,20
|
|
20240304,092600,383879000,28350,28300,28350,28300,70
|
|
20240304,092500,381895100,28350,28350,28350,28350,13
|
|
20240304,092400,381526550,28350,28300,28350,28300,22
|
|
20240304,092300,380903300,28300,28300,28350,28300,258
|
|
20240304,092200,373601650,28350,28200,28400,28200,601
|
|
20240304,092100,356629800,28200,28250,28250,28200,357
|
|
20240304,092000,346550150,28250,28350,28350,28250,1985
|
|
20240304,091900,290412600,28300,28350,28350,28300,836
|
|
20240304,091800,266735200,28350,28450,28500,28350,2453
|
|
20240304,091700,197046100,28450,28550,28550,28450,1895
|
|
20240304,091600,143059950,28550,28650,28650,28550,1029
|
|
20240304,091500,113648550,28650,28650,28650,28650,31
|
|
20240304,091400,112760400,28650,28650,28650,28650,7
|
|
20240304,091300,112559850,28650,28700,28700,28650,202
|
|
20240304,091200,106762550,28650,28650,28650,28650,0
|
|
20240304,091100,106762550,28650,28650,28650,28650,0
|
|
20240304,091000,106762550,28650,28550,28650,28550,1094
|
|
20240304,090900,75447400,28500,28550,28550,28500,148
|
|
20240304,090800,71229300,28500,28500,28500,28500,0
|
|
20240304,090700,71229300,28500,28500,28500,28500,0
|
|
20240304,090600,71229300,28500,28450,28500,28450,48
|
|
20240304,090500,69863650,28400,28650,28650,28400,329
|
|
20240304,090400,60504050,28500,28500,28500,28500,0
|
|
20240304,090300,60504050,28500,28650,28650,28500,1499
|
|
20240304,090200,17631300,28650,28650,28650,28600,566
|
|
20240304,090100,1415700,28700,28700,28700,28700,1
|
|
20240304,090000,1387000,28850,28900,28900,28850,48
|