676 lines
36 KiB
CSV
676 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,201300,4724356150,30050,30050,30050,30050,1441
|
|
20240306,201200,4724356150,30050,30050,30050,30050,0
|
|
20240306,201100,4724356150,30050,30050,30050,30050,0
|
|
20240306,201000,4724356150,30050,30050,30050,30050,0
|
|
20240306,200900,4724356150,30050,30050,30050,30050,0
|
|
20240306,200800,4724356150,30050,30050,30050,30050,0
|
|
20240306,200700,4724356150,30050,30050,30050,30050,0
|
|
20240306,200600,4724356150,30050,30050,30050,30050,0
|
|
20240306,200500,4724356150,30050,30050,30050,30050,0
|
|
20240306,200400,4724356150,30050,30050,30050,30050,0
|
|
20240306,200300,4724356150,30050,30050,30050,30050,0
|
|
20240306,200200,4724356150,30050,30050,30050,30050,0
|
|
20240306,200100,4724356150,30050,30050,30050,30050,0
|
|
20240306,200000,4724356150,30050,30050,30050,30050,0
|
|
20240306,195900,4724356150,30050,30050,30050,30050,0
|
|
20240306,195800,4724356150,30050,30050,30050,30050,0
|
|
20240306,195700,4724356150,30050,30050,30050,30050,0
|
|
20240306,195600,4724356150,30050,30050,30050,30050,0
|
|
20240306,195500,4724356150,30050,30050,30050,30050,0
|
|
20240306,195400,4724356150,30050,30050,30050,30050,0
|
|
20240306,195300,4724356150,30050,30050,30050,30050,0
|
|
20240306,195200,4724356150,30050,30050,30050,30050,0
|
|
20240306,195100,4724356150,30050,30050,30050,30050,0
|
|
20240306,195000,4724356150,30050,30050,30050,30050,0
|
|
20240306,194900,4724356150,30050,30050,30050,30050,0
|
|
20240306,194800,4724356150,30050,30050,30050,30050,0
|
|
20240306,194700,4724356150,30050,30050,30050,30050,0
|
|
20240306,194600,4724356150,30050,30050,30050,30050,0
|
|
20240306,194500,4724356150,30050,30050,30050,30050,0
|
|
20240306,194400,4724356150,30050,30050,30050,30050,0
|
|
20240306,194300,4724356150,30050,30050,30050,30050,1441
|
|
20240306,194200,4724356150,30050,30050,30050,30050,0
|
|
20240306,194100,4724356150,30050,30050,30050,30050,0
|
|
20240306,194000,4724356150,30050,30050,30050,30050,0
|
|
20240306,193900,4724356150,30050,30050,30050,30050,0
|
|
20240306,193800,4724356150,30050,30050,30050,30050,0
|
|
20240306,193700,4724356150,30050,30050,30050,30050,0
|
|
20240306,193600,4724356150,30050,30050,30050,30050,0
|
|
20240306,193500,4724356150,30050,30050,30050,30050,0
|
|
20240306,193400,4724356150,30050,30050,30050,30050,0
|
|
20240306,193300,4724356150,30050,30050,30050,30050,0
|
|
20240306,193200,4724356150,30050,30050,30050,30050,0
|
|
20240306,193100,4724356150,30050,30050,30050,30050,0
|
|
20240306,193000,4724356150,30050,30050,30050,30050,0
|
|
20240306,192900,4724356150,30050,30050,30050,30050,0
|
|
20240306,192800,4724356150,30050,30050,30050,30050,0
|
|
20240306,192700,4724356150,30050,30050,30050,30050,0
|
|
20240306,192600,4724356150,30050,30050,30050,30050,0
|
|
20240306,192500,4724356150,30050,30050,30050,30050,0
|
|
20240306,192400,4724356150,30050,30050,30050,30050,0
|
|
20240306,192300,4724356150,30050,30050,30050,30050,0
|
|
20240306,192200,4724356150,30050,30050,30050,30050,0
|
|
20240306,192100,4724356150,30050,30050,30050,30050,0
|
|
20240306,192000,4724356150,30050,30050,30050,30050,0
|
|
20240306,191900,4724356150,30050,30050,30050,30050,0
|
|
20240306,191800,4724356150,30050,30050,30050,30050,0
|
|
20240306,191700,4724356150,30050,30050,30050,30050,0
|
|
20240306,191600,4724356150,30050,30050,30050,30050,0
|
|
20240306,191500,4724356150,30050,30050,30050,30050,0
|
|
20240306,191400,4724356150,30050,30050,30050,30050,0
|
|
20240306,191300,4724356150,30050,30050,30050,30050,1441
|
|
20240306,191200,4724356150,30050,30050,30050,30050,0
|
|
20240306,191100,4724356150,30050,30050,30050,30050,0
|
|
20240306,191000,4724356150,30050,30050,30050,30050,0
|
|
20240306,190900,4724356150,30050,30050,30050,30050,0
|
|
20240306,190800,4724356150,30050,30050,30050,30050,0
|
|
20240306,190700,4724356150,30050,30050,30050,30050,0
|
|
20240306,190600,4724356150,30050,30050,30050,30050,0
|
|
20240306,190500,4724356150,30050,30050,30050,30050,0
|
|
20240306,190400,4724356150,30050,30050,30050,30050,0
|
|
20240306,190300,4724356150,30050,30050,30050,30050,0
|
|
20240306,190200,4724356150,30050,30050,30050,30050,0
|
|
20240306,190100,4724356150,30050,30050,30050,30050,0
|
|
20240306,190000,4724356150,30050,30050,30050,30050,0
|
|
20240306,185900,4724356150,30050,30050,30050,30050,0
|
|
20240306,185800,4724356150,30050,30050,30050,30050,0
|
|
20240306,185700,4724356150,30050,30050,30050,30050,0
|
|
20240306,185600,4724356150,30050,30050,30050,30050,0
|
|
20240306,185500,4724356150,30050,30050,30050,30050,0
|
|
20240306,185400,4724356150,30050,30050,30050,30050,0
|
|
20240306,185300,4724356150,30050,30050,30050,30050,0
|
|
20240306,185200,4724356150,30050,30050,30050,30050,0
|
|
20240306,185100,4724356150,30050,30050,30050,30050,0
|
|
20240306,185000,4724356150,30050,30050,30050,30050,0
|
|
20240306,184900,4724356150,30050,30050,30050,30050,0
|
|
20240306,184800,4724356150,30050,30050,30050,30050,0
|
|
20240306,184700,4724356150,30050,30050,30050,30050,0
|
|
20240306,184600,4724356150,30050,30050,30050,30050,0
|
|
20240306,184500,4724356150,30050,30050,30050,30050,0
|
|
20240306,184400,4724356150,30050,30050,30050,30050,0
|
|
20240306,184300,4724356150,30050,30050,30050,30050,1441
|
|
20240306,184200,4724356150,30050,30050,30050,30050,0
|
|
20240306,184100,4724356150,30050,30050,30050,30050,0
|
|
20240306,184000,4724356150,30050,30050,30050,30050,0
|
|
20240306,183900,4724356150,30050,30050,30050,30050,0
|
|
20240306,183800,4724356150,30050,30050,30050,30050,0
|
|
20240306,183700,4724356150,30050,30050,30050,30050,0
|
|
20240306,183600,4724356150,30050,30050,30050,30050,0
|
|
20240306,183500,4724356150,30050,30050,30050,30050,0
|
|
20240306,183400,4724356150,30050,30050,30050,30050,0
|
|
20240306,183300,4724356150,30050,30050,30050,30050,0
|
|
20240306,183200,4724356150,30050,30050,30050,30050,0
|
|
20240306,183100,4724356150,30050,30050,30050,30050,0
|
|
20240306,183000,4724356150,30050,30050,30050,30050,0
|
|
20240306,182900,4724356150,30050,30050,30050,30050,0
|
|
20240306,182800,4724356150,30050,30050,30050,30050,0
|
|
20240306,182700,4724356150,30050,30050,30050,30050,0
|
|
20240306,182600,4724356150,30050,30050,30050,30050,0
|
|
20240306,182500,4724356150,30050,30050,30050,30050,0
|
|
20240306,182400,4724356150,30050,30050,30050,30050,0
|
|
20240306,182300,4724356150,30050,30050,30050,30050,0
|
|
20240306,182200,4724356150,30050,30050,30050,30050,0
|
|
20240306,182100,4724356150,30050,30050,30050,30050,0
|
|
20240306,182000,4724356150,30050,30050,30050,30050,0
|
|
20240306,181900,4724356150,30050,30050,30050,30050,0
|
|
20240306,181800,4724356150,30050,30050,30050,30050,0
|
|
20240306,181700,4724356150,30050,30050,30050,30050,0
|
|
20240306,181600,4724356150,30050,30050,30050,30050,0
|
|
20240306,181500,4724356150,30050,30050,30050,30050,0
|
|
20240306,181400,4724356150,30050,30050,30050,30050,0
|
|
20240306,181300,4724356150,30050,30050,30050,30050,1441
|
|
20240306,181200,4724356150,30050,30050,30050,30050,0
|
|
20240306,181100,4724356150,30050,30050,30050,30050,0
|
|
20240306,181000,4724356150,30050,30050,30050,30050,0
|
|
20240306,180900,4724356150,30050,30050,30050,30050,0
|
|
20240306,180800,4724356150,30050,30050,30050,30050,0
|
|
20240306,180700,4724356150,30050,30050,30050,30050,0
|
|
20240306,180600,4724356150,30050,30050,30050,30050,0
|
|
20240306,180500,4724356150,30050,30050,30050,30050,0
|
|
20240306,180400,4724356150,30050,30050,30050,30050,0
|
|
20240306,180300,4724356150,30050,30050,30050,30050,0
|
|
20240306,180200,4724356150,30050,30050,30050,30050,0
|
|
20240306,180100,4724356150,30050,30050,30050,30050,0
|
|
20240306,180000,4724356150,30050,30050,30050,30050,0
|
|
20240306,175900,4724356150,30050,30050,30050,30050,0
|
|
20240306,175800,4724356150,30050,30050,30050,30050,0
|
|
20240306,175700,4724356150,30050,30050,30050,30050,0
|
|
20240306,175600,4724356150,30050,30050,30050,30050,0
|
|
20240306,175500,4724356150,30050,30050,30050,30050,0
|
|
20240306,175400,4724356150,30050,30050,30050,30050,0
|
|
20240306,175300,4724356150,30050,30050,30050,30050,0
|
|
20240306,175200,4724356150,30050,30050,30050,30050,0
|
|
20240306,175100,4724356150,30050,30050,30050,30050,0
|
|
20240306,175000,4724356150,30050,30050,30050,30050,0
|
|
20240306,174900,4724356150,30050,30050,30050,30050,0
|
|
20240306,174800,4724356150,30050,30050,30050,30050,0
|
|
20240306,174700,4724356150,30050,30050,30050,30050,0
|
|
20240306,174600,4724356150,30050,30050,30050,30050,0
|
|
20240306,174500,4724356150,30050,30050,30050,30050,0
|
|
20240306,174400,4724356150,30050,30050,30050,30050,0
|
|
20240306,174300,4724356150,30050,30050,30050,30050,1441
|
|
20240306,174200,4724356150,30050,30050,30050,30050,0
|
|
20240306,174100,4724356150,30050,30050,30050,30050,0
|
|
20240306,174000,4724356150,30050,30050,30050,30050,0
|
|
20240306,173900,4724356150,30050,30050,30050,30050,0
|
|
20240306,173800,4724356150,30050,30050,30050,30050,0
|
|
20240306,173700,4724356150,30050,30050,30050,30050,0
|
|
20240306,173600,4724356150,30050,30050,30050,30050,0
|
|
20240306,173500,4724356150,30050,30050,30050,30050,0
|
|
20240306,173400,4724356150,30050,30050,30050,30050,0
|
|
20240306,173300,4724356150,30050,30050,30050,30050,0
|
|
20240306,173200,4724356150,30050,30050,30050,30050,0
|
|
20240306,173100,4724356150,30050,30050,30050,30050,0
|
|
20240306,173000,4724356150,30050,30050,30050,30050,0
|
|
20240306,172900,4724356150,30050,30050,30050,30050,0
|
|
20240306,172800,4724356150,30050,30050,30050,30050,0
|
|
20240306,172700,4724356150,30050,30050,30050,30050,0
|
|
20240306,172600,4724356150,30050,30050,30050,30050,0
|
|
20240306,172500,4724356150,30050,30050,30050,30050,0
|
|
20240306,172400,4724356150,30050,30050,30050,30050,0
|
|
20240306,172300,4724356150,30050,30050,30050,30050,0
|
|
20240306,172200,4724356150,30050,30050,30050,30050,0
|
|
20240306,172100,4724356150,30050,30050,30050,30050,0
|
|
20240306,172000,4724356150,30050,30050,30050,30050,0
|
|
20240306,171900,4724356150,30050,30050,30050,30050,0
|
|
20240306,171800,4724356150,30050,30050,30050,30050,0
|
|
20240306,171700,4724356150,30050,30050,30050,30050,0
|
|
20240306,171600,4724356150,30050,30050,30050,30050,0
|
|
20240306,171500,4724356150,30050,30050,30050,30050,0
|
|
20240306,171400,4724356150,30050,30050,30050,30050,0
|
|
20240306,171300,4724356150,30050,30050,30050,30050,1441
|
|
20240306,171200,4724356150,30050,30050,30050,30050,0
|
|
20240306,171100,4724356150,30050,30050,30050,30050,0
|
|
20240306,171000,4724356150,30050,30050,30050,30050,0
|
|
20240306,170900,4724356150,30050,30050,30050,30050,0
|
|
20240306,170800,4724356150,30050,30050,30050,30050,0
|
|
20240306,170700,4724356150,30050,30050,30050,30050,0
|
|
20240306,170600,4724356150,30050,30050,30050,30050,0
|
|
20240306,170500,4724356150,30050,30050,30050,30050,0
|
|
20240306,170400,4724356150,30050,30050,30050,30050,0
|
|
20240306,170300,4724356150,30050,30050,30050,30050,0
|
|
20240306,170200,4724356150,30050,30050,30050,30050,0
|
|
20240306,170100,4724356150,30050,30050,30050,30050,0
|
|
20240306,170000,4724356150,30050,30050,30050,30050,0
|
|
20240306,165900,4724356150,30050,30050,30050,30050,0
|
|
20240306,165800,4724356150,30050,30050,30050,30050,0
|
|
20240306,165700,4724356150,30050,30050,30050,30050,0
|
|
20240306,165600,4724356150,30050,30050,30050,30050,0
|
|
20240306,165500,4724356150,30050,30050,30050,30050,0
|
|
20240306,165400,4724356150,30050,30050,30050,30050,0
|
|
20240306,165300,4724356150,30050,30050,30050,30050,0
|
|
20240306,165200,4724356150,30050,30050,30050,30050,0
|
|
20240306,165100,4724356150,30050,30050,30050,30050,0
|
|
20240306,165000,4724356150,30050,30050,30050,30050,0
|
|
20240306,164900,4724356150,30050,30050,30050,30050,0
|
|
20240306,164800,4724356150,30050,30050,30050,30050,0
|
|
20240306,164700,4724356150,30050,30050,30050,30050,0
|
|
20240306,164600,4724356150,30050,30050,30050,30050,0
|
|
20240306,164500,4724356150,30050,30050,30050,30050,0
|
|
20240306,164400,4724356150,30050,30050,30050,30050,0
|
|
20240306,164300,4724356150,30050,30050,30050,30050,1441
|
|
20240306,164200,4724356150,30050,30050,30050,30050,0
|
|
20240306,164100,4724356150,30050,30050,30050,30050,0
|
|
20240306,164000,4724356150,30050,30050,30050,30050,0
|
|
20240306,163900,4724356150,30050,30050,30050,30050,0
|
|
20240306,163800,4724356150,30050,30050,30050,30050,0
|
|
20240306,163700,4724356150,30050,30050,30050,30050,0
|
|
20240306,163600,4724356150,30050,30050,30050,30050,0
|
|
20240306,163500,4724356150,30050,30050,30050,30050,0
|
|
20240306,163400,4724356150,30050,30050,30050,30050,0
|
|
20240306,163300,4724356150,30050,30050,30050,30050,0
|
|
20240306,163200,4724356150,30050,30050,30050,30050,0
|
|
20240306,163100,4724356150,30050,30050,30050,30050,0
|
|
20240306,163000,4724356150,30050,30050,30050,30050,0
|
|
20240306,162900,4724356150,30050,30050,30050,30050,0
|
|
20240306,162800,4724356150,30050,30050,30050,30050,0
|
|
20240306,162700,4724356150,30050,30050,30050,30050,0
|
|
20240306,162600,4724356150,30050,30050,30050,30050,0
|
|
20240306,162500,4724356150,30050,30050,30050,30050,0
|
|
20240306,162400,4724356150,30050,30050,30050,30050,0
|
|
20240306,162300,4724356150,30050,30050,30050,30050,0
|
|
20240306,162200,4724356150,30050,30050,30050,30050,0
|
|
20240306,162100,4724356150,30050,30050,30050,30050,0
|
|
20240306,162000,4724356150,30050,30050,30050,30050,0
|
|
20240306,161900,4724356150,30050,30050,30050,30050,0
|
|
20240306,161800,4724356150,30050,30050,30050,30050,0
|
|
20240306,161700,4724356150,30050,30050,30050,30050,0
|
|
20240306,161600,4724356150,30050,30050,30050,30050,0
|
|
20240306,161500,4724356150,30050,30050,30050,30050,0
|
|
20240306,161400,4724356150,30050,30050,30050,30050,0
|
|
20240306,161300,4724356150,30050,30050,30050,30050,1441
|
|
20240306,161200,4724356150,30050,30050,30050,30050,0
|
|
20240306,161100,4724356150,30050,30050,30050,30050,0
|
|
20240306,161000,4724356150,30050,30050,30050,30050,0
|
|
20240306,160900,4724356150,30050,30050,30050,30050,0
|
|
20240306,160800,4724356150,30050,30050,30050,30050,0
|
|
20240306,160700,4724356150,30050,30050,30050,30050,0
|
|
20240306,160600,4724356150,30050,30050,30050,30050,0
|
|
20240306,160500,4724356150,30050,30050,30050,30050,0
|
|
20240306,160400,4724356150,30050,30050,30050,30050,0
|
|
20240306,160300,4724356150,30050,30050,30050,30050,0
|
|
20240306,160200,4724356150,30050,30050,30050,30050,0
|
|
20240306,160100,4724356150,30050,30050,30050,30050,0
|
|
20240306,160000,4724356150,30050,30050,30050,30050,0
|
|
20240306,155900,4724356150,30050,30050,30050,30050,0
|
|
20240306,155800,4724356150,30050,30050,30050,30050,0
|
|
20240306,155700,4724356150,30050,30050,30050,30050,0
|
|
20240306,155600,4724356150,30050,30050,30050,30050,0
|
|
20240306,155500,4724356150,30050,30050,30050,30050,0
|
|
20240306,155400,4724356150,30050,30050,30050,30050,0
|
|
20240306,155300,4724356150,30050,30050,30050,30050,0
|
|
20240306,155200,4724356150,30050,30050,30050,30050,0
|
|
20240306,155100,4724356150,30050,30050,30050,30050,0
|
|
20240306,155000,4724356150,30050,30050,30050,30050,0
|
|
20240306,154900,4724356150,30050,30050,30050,30050,0
|
|
20240306,154800,4724356150,30050,30050,30050,30050,0
|
|
20240306,154700,4724356150,30050,30050,30050,30050,0
|
|
20240306,154600,4724356150,30050,30050,30050,30050,0
|
|
20240306,154500,4724356150,30050,30050,30050,30050,0
|
|
20240306,154400,4724356150,30050,30050,30050,30050,0
|
|
20240306,154300,4724356150,30050,30050,30050,30050,1441
|
|
20240306,154200,4724356150,30050,30050,30050,30050,0
|
|
20240306,154100,4724356150,30050,30050,30050,30050,0
|
|
20240306,154000,4724356150,30050,30050,30050,30050,0
|
|
20240306,153900,4724356150,30050,30050,30050,30050,0
|
|
20240306,153800,4724356150,30050,30050,30050,30050,0
|
|
20240306,153700,4724356150,30050,30050,30050,30050,0
|
|
20240306,153600,4724356150,30050,30050,30050,30050,0
|
|
20240306,153500,4724356150,30050,30050,30050,30050,0
|
|
20240306,153400,4724356150,30050,30050,30050,30050,0
|
|
20240306,153300,4724356150,30050,30050,30050,30050,0
|
|
20240306,153200,4724356150,30050,30050,30050,30050,0
|
|
20240306,153100,4724356150,30050,30050,30050,30050,0
|
|
20240306,153000,4724356150,30050,30050,30050,30050,1441
|
|
20240306,152900,4681054100,30000,30000,30000,30000,0
|
|
20240306,152800,4681054100,30000,30000,30000,30000,0
|
|
20240306,152700,4681054100,30000,30000,30000,30000,0
|
|
20240306,152600,4681054100,30000,30000,30000,30000,0
|
|
20240306,152500,4681054100,30000,30000,30000,30000,0
|
|
20240306,152400,4681054100,30000,30000,30000,30000,0
|
|
20240306,152300,4681054100,30000,30000,30000,30000,0
|
|
20240306,152200,4681054100,30000,30000,30000,30000,0
|
|
20240306,152100,4681054100,30000,30000,30000,30000,0
|
|
20240306,152000,4681054100,30000,30000,30000,30000,0
|
|
20240306,151900,4681054100,30000,29800,30000,29800,210
|
|
20240306,151800,4674771000,29900,29900,29900,29750,637
|
|
20240306,151700,4655783850,29800,29850,29900,29800,870
|
|
20240306,151600,4629834400,29850,29900,29900,29800,2957
|
|
20240306,151500,4541466250,29900,29950,29950,29900,180
|
|
20240306,151400,4536078250,29900,29950,30000,29900,1052
|
|
20240306,151300,4504572200,29950,30050,30050,29950,435
|
|
20240306,151200,4491524150,30050,29950,30050,29950,564
|
|
20240306,151100,4474592000,29950,30000,30050,29950,1036
|
|
20240306,151000,4443515150,30000,30000,30050,30000,1377
|
|
20240306,150900,4402189950,30000,30000,30000,30000,373
|
|
20240306,150800,4390999950,30000,30050,30100,30000,205
|
|
20240306,150700,4384841450,30050,30050,30050,30000,358
|
|
20240306,150600,4374085650,30000,30000,30050,29950,1106
|
|
20240306,150500,4340878000,30000,30000,30050,30000,1007
|
|
20240306,150400,4310630950,30000,30000,30050,30000,253
|
|
20240306,150300,4303040900,29950,29950,30050,29950,523
|
|
20240306,150200,4287355500,29950,29950,30000,29950,146
|
|
20240306,150100,4282982750,29950,29950,30000,29900,2039
|
|
20240306,150000,4221886200,29900,29900,29950,29900,943
|
|
20240306,145900,4193650450,29950,29950,29950,29900,111
|
|
20240306,145800,4190330650,29900,29900,29950,29900,289
|
|
20240306,145700,4181684050,29900,29850,29900,29850,1881
|
|
20240306,145600,4125442500,29850,29800,29850,29800,513
|
|
20240306,145500,4110142800,29800,29850,29850,29800,44
|
|
20240306,145400,4108831500,29850,29800,29850,29800,1801
|
|
20240306,145300,4055135350,29800,29900,29900,29800,171
|
|
20240306,145200,4050033100,29850,29850,29850,29850,605
|
|
20240306,145100,4031973850,29800,29800,29800,29800,178
|
|
20240306,145000,4026669450,29850,29750,29850,29750,99
|
|
20240306,144900,4023719300,29750,29750,29800,29750,266
|
|
20240306,144800,4015800350,29800,29800,29800,29750,130
|
|
20240306,144700,4011931950,29800,29800,29800,29750,117
|
|
20240306,144600,4008445700,29750,29800,29800,29750,174
|
|
20240306,144500,4003269150,29800,29800,29900,29750,2133
|
|
20240306,144400,3939597950,29750,29750,29800,29750,174
|
|
20240306,144300,3934421400,29750,29800,29850,29750,132
|
|
20240306,144200,3930487300,29750,29750,29800,29750,609
|
|
20240306,144100,3912364550,29750,29850,29850,29750,231
|
|
20240306,144000,3905491250,29850,29800,29850,29750,658
|
|
20240306,143900,3885873650,29750,29650,29750,29650,250
|
|
20240306,143800,3878448750,29700,29650,29700,29650,135
|
|
20240306,143700,3874439400,29650,29750,29750,29650,204
|
|
20240306,143600,3868383650,29700,29650,29700,29650,173
|
|
20240306,143500,3863248000,29650,29650,29650,29650,36
|
|
20240306,143400,3862180600,29650,29650,29650,29600,102
|
|
20240306,143300,3859158350,29650,29550,29650,29550,114
|
|
20240306,143200,3855786900,29550,29600,29600,29550,173
|
|
20240306,143100,3850669950,29650,29650,29650,29600,595
|
|
20240306,143000,3833047800,29700,29750,29750,29600,522
|
|
20240306,142900,3817558350,29700,29700,29750,29700,303
|
|
20240306,142800,3808553800,29700,29700,29700,29700,116
|
|
20240306,142700,3805108600,29750,29750,29800,29700,484
|
|
20240306,142600,3790714700,29700,29700,29750,29700,110
|
|
20240306,142500,3787445200,29750,29700,29750,29700,58
|
|
20240306,142400,3785721800,29750,29700,29750,29700,218
|
|
20240306,142300,3779241600,29700,29750,29750,29700,59
|
|
20240306,142200,3777486700,29700,29750,29750,29700,297
|
|
20240306,142100,3768659600,29750,29750,29750,29700,70
|
|
20240306,142000,3766579250,29700,29700,29750,29700,159
|
|
20240306,141900,3761856900,29700,29650,29850,29650,179
|
|
20240306,141800,3756529750,29600,29750,29800,29600,561
|
|
20240306,141700,3739896850,29700,29750,29750,29700,161
|
|
20240306,141600,3735113650,29800,29800,29800,29800,0
|
|
20240306,141500,3735113650,29800,29800,29850,29800,225
|
|
20240306,141400,3728403150,29850,29800,29900,29800,456
|
|
20240306,141300,3714796300,29800,29650,29800,29650,2005
|
|
20240306,141200,3655067600,29650,29650,29700,29550,678
|
|
20240306,141100,3634962750,29600,29600,29600,29600,51
|
|
20240306,141000,3633453150,29500,29550,29550,29500,137
|
|
20240306,140900,3629405050,29600,29600,29600,29600,126
|
|
20240306,140800,3625675450,29550,29550,29550,29550,1
|
|
20240306,140700,3625645900,29550,29600,29600,29550,118
|
|
20240306,140600,3622158950,29600,29600,29650,29450,611
|
|
20240306,140500,3604094000,29650,29650,29700,29600,326
|
|
20240306,140400,3594429300,29600,29600,29600,29600,110
|
|
20240306,140300,3591173300,29550,29600,29600,29550,209
|
|
20240306,140200,3584996250,29650,29600,29650,29600,129
|
|
20240306,140100,3581177000,29550,29500,29550,29500,2862
|
|
20240306,140000,3496609500,29500,29500,29500,29450,169
|
|
20240306,135900,3491629800,29500,29200,29500,29200,7176
|
|
20240306,135800,3280735650,29150,29200,29200,29150,118
|
|
20240306,135700,3277293850,29200,29200,29200,29150,122
|
|
20240306,135600,3273734150,29200,29200,29200,29150,69
|
|
20240306,135500,3271721850,29200,29200,29200,29200,131
|
|
20240306,135400,3267896650,29150,29200,29200,29150,513
|
|
20240306,135300,3252941600,29200,29200,29250,29200,116
|
|
20240306,135200,3249554350,29200,29200,29200,29200,59
|
|
20240306,135100,3247831550,29250,29250,29250,29250,1
|
|
20240306,135000,3247802300,29250,29250,29250,29150,233
|
|
20240306,134900,3241003350,29200,29200,29200,29200,0
|
|
20240306,134800,3241003350,29200,29200,29250,29200,206
|
|
20240306,134700,3234988100,29200,29200,29200,29200,18
|
|
20240306,134600,3234462500,29250,29150,29250,29150,169
|
|
20240306,134500,3229530650,29200,29200,29250,29200,865
|
|
20240306,134400,3204272600,29300,29250,29300,29250,110
|
|
20240306,134300,3201055050,29200,29200,29250,29200,138
|
|
20240306,134200,3197024600,29200,29250,29250,29200,530
|
|
20240306,134100,3181548550,29250,29250,29250,29250,125
|
|
20240306,134000,3177892300,29200,29350,29350,29200,566
|
|
20240306,133900,3161341850,29300,29300,29300,29300,108
|
|
20240306,133800,3158177450,29300,29350,29350,29250,149
|
|
20240306,133700,3153817500,29300,29300,29300,29300,108
|
|
20240306,133600,3150653100,29250,29300,29300,29250,79
|
|
20240306,133500,3148341550,29250,29300,29350,29250,203
|
|
20240306,133400,3142396650,29300,29300,29300,29300,19
|
|
20240306,133300,3141839950,29400,29400,29400,29400,1
|
|
20240306,133200,3141810550,29350,29300,29350,29300,125
|
|
20240306,133100,3138144800,29250,29250,29250,29250,53
|
|
20240306,133000,3136594550,29250,29300,29300,29250,726
|
|
20240306,132900,3115352800,29350,29350,29350,29350,2
|
|
20240306,132800,3115294100,29300,29300,29350,29300,190
|
|
20240306,132700,3109721700,29300,29300,29300,29300,115
|
|
20240306,132600,3106352200,29350,29350,29450,29350,14
|
|
20240306,132500,3105940900,29350,29250,29400,29250,311
|
|
20240306,132400,3096825300,29250,29350,29350,29250,61
|
|
20240306,132300,3095040400,29450,29300,29450,29300,194
|
|
20240306,132200,3089349950,29350,29350,29350,29350,10
|
|
20240306,132100,3089056450,29350,29300,29350,29300,221
|
|
20240306,132000,3082573950,29250,29300,29300,29250,209
|
|
20240306,131900,3076455250,29300,29350,29450,29200,644
|
|
20240306,131800,3057612900,29350,29400,29400,29350,48
|
|
20240306,131700,3056203700,29400,29350,29450,29350,13
|
|
20240306,131600,3055822000,29300,29350,29350,29250,282
|
|
20240306,131500,3047560750,29350,29350,29350,29350,11
|
|
20240306,131400,3047237900,29350,29350,29450,29350,249
|
|
20240306,131300,3039923450,29350,29350,29350,29350,46
|
|
20240306,131200,3038573350,29350,29300,29350,29300,98
|
|
20240306,131100,3035697450,29300,29350,29350,29300,68
|
|
20240306,131000,3033704250,29400,29400,29400,29250,273
|
|
20240306,130900,3025698100,29350,29450,29450,29350,162
|
|
20240306,130800,3020939400,29450,29450,29450,29450,40
|
|
20240306,130700,3019761400,29500,29350,29500,29250,589
|
|
20240306,130600,3002523100,29350,29500,29500,29350,95
|
|
20240306,130500,2999725400,29500,29300,29500,29250,233
|
|
20240306,130400,2992899250,29400,29450,29450,29400,74
|
|
20240306,130300,2990723150,29450,29350,29450,29350,79
|
|
20240306,130200,2988400650,29350,29350,29350,29350,107
|
|
20240306,130100,2985260200,29400,29450,29450,29350,242
|
|
20240306,130000,2978144550,29400,29400,29400,29400,2
|
|
20240306,125900,2978085750,29350,29450,29450,29300,340
|
|
20240306,125800,2968117750,29500,29450,29500,29450,118
|
|
20240306,125700,2964641750,29400,29400,29400,29400,87
|
|
20240306,125600,2962083950,29450,29350,29500,29350,151
|
|
20240306,125500,2957645900,29400,29450,29450,29250,525
|
|
20240306,125400,2942272200,29450,29400,29450,29400,103
|
|
20240306,125300,2939243200,29350,29350,29350,29350,0
|
|
20240306,125200,2939243200,29350,29450,29450,29350,89
|
|
20240306,125100,2936625800,29400,29400,29400,29400,205
|
|
20240306,125000,2930598800,29450,29450,29450,29450,17
|
|
20240306,124900,2930098150,29400,29350,29450,29350,157
|
|
20240306,124800,2925480550,29400,29400,29400,29300,278
|
|
20240306,124700,2917321000,29400,29450,29450,29400,170
|
|
20240306,124600,2912317550,29450,29450,29450,29450,1
|
|
20240306,124500,2912288100,29400,29400,29450,29400,145
|
|
20240306,124400,2908024250,29400,29400,29400,29400,56
|
|
20240306,124300,2906377850,29450,29450,29450,29250,519
|
|
20240306,124200,2891179500,29400,29450,29450,29400,68
|
|
20240306,124100,2889179950,29450,29450,29450,29450,10
|
|
20240306,124000,2888885450,29400,29450,29450,29400,177
|
|
20240306,123900,2883679250,29450,29450,29450,29450,16
|
|
20240306,123800,2883208050,29450,29450,29500,29450,115
|
|
20240306,123700,2879821150,29400,29500,29500,29400,61
|
|
20240306,123600,2878027650,29450,29400,29450,29400,91
|
|
20240306,123500,2875351400,29350,29350,29350,29350,133
|
|
20240306,123400,2871447850,29400,29400,29400,29400,15
|
|
20240306,123300,2871006850,29450,29350,29450,29350,225
|
|
20240306,123200,2864389400,29500,29500,29500,29500,0
|
|
20240306,123100,2864389400,29500,29400,29500,29250,610
|
|
20240306,123000,2846518500,29400,29350,29400,29300,184
|
|
20240306,122900,2841120750,29350,29350,29400,29350,125
|
|
20240306,122800,2837450900,29300,29350,29350,29300,148
|
|
20240306,122700,2833110100,29400,29350,29400,29350,39
|
|
20240306,122600,2831964500,29350,29400,29400,29200,628
|
|
20240306,122500,2813570100,29350,29350,29400,29350,18
|
|
20240306,122400,2813041000,29500,29300,29500,29300,55
|
|
20240306,122300,2811427750,29300,29300,29350,29300,126
|
|
20240306,122200,2807735150,29300,29250,29350,29250,73
|
|
20240306,122100,2805599300,29300,29300,29300,29300,1
|
|
20240306,122000,2805570000,29300,29300,29300,29300,109
|
|
20240306,121900,2802376300,29350,29300,29350,29200,505
|
|
20240306,121800,2787619450,29350,29350,29400,29300,96
|
|
20240306,121700,2784801950,29350,29350,29350,29350,49
|
|
20240306,121600,2783363800,29400,29350,29400,29350,75
|
|
20240306,121500,2781161800,29350,29350,29350,29350,48
|
|
20240306,121400,2779753000,29350,29350,29400,29350,102
|
|
20240306,121300,2776755300,29350,29400,29400,29350,213
|
|
20240306,121200,2770498300,29350,29400,29400,29350,18
|
|
20240306,121100,2769969150,29450,29450,29450,29450,109
|
|
20240306,121000,2766759100,29450,29400,29450,29400,98
|
|
20240306,120900,2763875550,29450,29450,29450,29450,18
|
|
20240306,120800,2763345450,29400,29400,29400,29400,99
|
|
20240306,120700,2760434850,29350,29500,29500,29350,1081
|
|
20240306,120600,2728618950,29500,29500,29550,29500,339
|
|
20240306,120500,2718612950,29500,29500,29550,29500,143
|
|
20240306,120400,2714393650,29500,29500,29550,29500,879
|
|
20240306,120300,2688457750,29500,29550,29600,29500,193
|
|
20240306,120200,2682759150,29550,29550,29550,29550,48
|
|
20240306,120100,2681340750,29500,29550,29550,29500,79
|
|
20240306,120000,2679009650,29550,29550,29550,29500,53
|
|
20240306,115900,2677443550,29550,29500,29550,29500,265
|
|
20240306,115800,2669616300,29550,29500,29550,29500,72
|
|
20240306,115700,2667491550,29550,29550,29550,29550,111
|
|
20240306,115600,2664211500,29500,29500,29550,29500,825
|
|
20240306,115500,2639873200,29500,29400,29500,29350,897
|
|
20240306,115400,2613473750,29400,29300,29450,29300,900
|
|
20240306,115300,2587041350,29300,29300,29350,29250,122
|
|
20240306,115200,2583466700,29250,29300,29300,29250,19
|
|
20240306,115100,2582910100,29250,29350,29350,29250,61
|
|
20240306,115000,2581125750,29250,29250,29250,29250,58
|
|
20240306,114900,2579429250,29250,29250,29250,29250,103
|
|
20240306,114800,2576416500,29250,29250,29250,29200,136
|
|
20240306,114700,2572441600,29200,29200,29200,29200,0
|
|
20240306,114600,2572441600,29200,29250,29300,29200,186
|
|
20240306,114500,2566998700,29250,29250,29250,29250,0
|
|
20240306,114400,2566998700,29250,29200,29250,29200,127
|
|
20240306,114300,2563290250,29200,29200,29250,29100,781
|
|
20240306,114200,2540514550,29200,29250,29250,29200,35
|
|
20240306,114100,2539490900,29300,29200,29300,29200,158
|
|
20240306,114000,2534872100,29250,29250,29250,29250,15
|
|
20240306,113900,2534433350,29200,29200,29200,29200,139
|
|
20240306,113800,2530374550,29200,29200,29200,29150,68
|
|
20240306,113700,2528389050,29200,29200,29200,29200,65
|
|
20240306,113600,2526491050,29200,29150,29200,29150,85
|
|
20240306,113500,2524012500,29200,29200,29200,29200,1
|
|
20240306,113400,2523983300,29150,29150,29150,29100,120
|
|
20240306,113300,2520488350,29100,29100,29100,29100,611
|
|
20240306,113200,2502708250,29150,29100,29150,29100,129
|
|
20240306,113100,2498947950,29100,29150,29300,29100,691
|
|
20240306,113000,2478795400,29200,29200,29200,29200,1
|
|
20240306,112900,2478766200,29150,29150,29200,29150,146
|
|
20240306,112800,2474509450,29150,29150,29150,29150,6
|
|
20240306,112700,2474334550,29150,29150,29200,29150,131
|
|
20240306,112600,2470515150,29150,29150,29150,29150,1
|
|
20240306,112500,2470486000,29200,29200,29200,29200,20
|
|
20240306,112400,2469902000,29200,29200,29250,29200,143
|
|
20240306,112300,2465726300,29200,29200,29200,29200,10
|
|
20240306,112200,2465434300,29150,29150,29200,29150,207
|
|
20240306,112100,2459397850,29200,29200,29200,29200,17
|
|
20240306,112000,2458901450,29200,29200,29200,29150,580
|
|
20240306,111900,2441987350,29200,29250,29250,29200,36
|
|
20240306,111800,2440934400,29300,29250,29300,29250,43
|
|
20240306,111700,2439675500,29200,29200,29200,29150,158
|
|
20240306,111600,2435061950,29200,29200,29200,29200,69
|
|
20240306,111500,2433047150,29200,29150,29200,29150,69
|
|
20240306,111400,2431035600,29150,29200,29250,29150,81
|
|
20240306,111300,2428669650,29200,29200,29200,29200,68
|
|
20240306,111200,2426684050,29200,29200,29200,29200,66
|
|
20240306,111100,2424756850,29150,29200,29200,29150,644
|
|
20240306,111000,2405982050,29200,29150,29200,29100,127
|
|
20240306,110900,2402282550,29150,29150,29150,29150,54
|
|
20240306,110800,2400708450,29200,29200,29250,29100,554
|
|
20240306,110700,2384570200,29250,29250,29300,29250,180
|
|
20240306,110600,2379304350,29250,29250,29250,29250,203
|
|
20240306,110500,2373366600,29250,29250,29250,29200,147
|
|
20240306,110400,2369069600,29250,29250,29250,29250,111
|
|
20240306,110300,2365822850,29250,29300,29300,29250,128
|
|
20240306,110200,2362078000,29250,29250,29250,29250,157
|
|
20240306,110100,2357485750,29300,29300,29300,29300,0
|
|
20240306,110000,2357485750,29300,29300,29300,29250,156
|
|
20240306,105900,2352918100,29250,29250,29250,29250,170
|
|
20240306,105800,2347945600,29250,29200,29300,29200,193
|
|
20240306,105700,2342301650,29250,29200,29250,29200,200
|
|
20240306,105600,2336454150,29150,29300,29300,29100,551
|
|
20240306,105500,2320382150,29250,29250,29250,29250,111
|
|
20240306,105400,2317135400,29300,29300,29300,29300,17
|
|
20240306,105300,2316637300,29250,29250,29250,29250,105
|
|
20240306,105200,2313566050,29250,29300,29300,29250,210
|
|
20240306,105100,2307421550,29300,29300,29300,29300,81
|
|
20240306,105000,2305048250,29250,29300,29300,29250,62
|
|
20240306,104900,2303234700,29300,29300,29350,29300,77
|
|
20240306,104800,2300977800,29300,29300,29300,29300,109
|
|
20240306,104700,2297784100,29350,29250,29350,29250,327
|
|
20240306,104600,2288206300,29250,29250,29250,29250,62
|
|
20240306,104500,2286392800,29300,29300,29300,29300,17
|
|
20240306,104400,2285894700,29250,29300,29300,29250,505
|
|
20240306,104300,2271111700,29300,29350,29350,29300,83
|
|
20240306,104200,2268678250,29300,29300,29300,29300,91
|
|
20240306,104100,2266011950,29300,29300,29300,29300,60
|
|
20240306,104000,2264253950,29250,29350,29350,29250,219
|
|
20240306,103900,2257836700,29350,29350,29350,29350,0
|
|
20240306,103800,2257836700,29350,29350,29350,29350,121
|
|
20240306,103700,2254285350,29300,29300,29300,29300,0
|
|
20240306,103600,2254285350,29300,29350,29350,29300,132
|
|
20240306,103500,2250416900,29300,29350,29350,29300,57
|
|
20240306,103400,2248744500,29400,29400,29400,29400,20
|
|
20240306,103300,2248156500,29350,29350,29400,29350,130
|
|
20240306,103200,2244340800,29350,29350,29350,29350,510
|
|
20240306,103100,2229372300,29400,29350,29400,29350,76
|
|
20240306,103000,2227140900,29350,29300,29350,29300,61
|
|
20240306,102900,2225353350,29250,29350,29350,29250,60
|
|
20240306,102800,2223592850,29300,29400,29400,29250,5072
|
|
20240306,102700,2074956450,29400,29400,29400,29350,133
|
|
20240306,102600,2071046450,29300,29350,29350,29300,501
|
|
20240306,102500,2056365400,29500,29400,29500,29350,1589
|
|
20240306,102400,2009707150,29400,29400,29400,29400,71
|
|
20240306,102300,2007619750,29450,29450,29450,29450,13
|
|
20240306,102200,2007236900,29500,29500,29500,29450,372
|
|
20240306,102100,1996272700,29450,29400,29500,29400,440
|
|
20240306,102000,1983311800,29400,29450,29500,29400,621
|
|
20240306,101900,1965040900,29450,29500,29500,29450,525
|
|
20240306,101800,1949561500,29550,29500,29550,29500,118
|
|
20240306,101700,1946079550,29500,29500,29500,29500,0
|
|
20240306,101600,1946079550,29500,29550,29550,29500,187
|
|
20240306,101500,1940562300,29600,29550,29600,29500,112
|
|
20240306,101400,1937247750,29550,29600,29600,29550,180
|
|
20240306,101300,1931927400,29550,29550,29550,29550,53
|
|
20240306,101200,1930361250,29600,29600,29600,29600,1
|
|
20240306,101100,1930331650,29650,29550,29700,29500,490
|
|
20240306,101000,1915823050,29600,29550,29600,29550,100
|
|
20240306,100900,1912866250,29500,29600,29600,29500,78
|
|
20240306,100800,1910563900,29500,29600,29650,29500,600
|
|
20240306,100700,1892844750,29600,29500,29600,29500,493
|
|
20240306,100600,1878279100,29500,29450,29500,29450,59
|
|
20240306,100500,1876541500,29500,29450,29500,29450,194
|
|
20240306,100400,1870822700,29450,29400,29450,29400,314
|
|
20240306,100300,1861591050,29400,29400,29400,29400,23
|
|
20240306,100200,1860914850,29400,29450,29450,29400,71
|
|
20240306,100100,1858826050,29450,29500,29500,29450,119
|
|
20240306,100000,1855320550,29500,29400,29500,29400,317
|
|
20240306,095900,1845991900,29400,29450,29450,29400,231
|
|
20240306,095800,1839200450,29450,29450,29450,29450,15
|
|
20240306,095700,1838758700,29400,29400,29400,29400,124
|
|
20240306,095600,1835113100,29400,29450,29500,29400,616
|
|
20240306,095500,1816994800,29450,29400,29450,29400,441
|
|
20240306,095400,1804010400,29450,29500,29500,29400,365
|
|
20240306,095300,1793269550,29450,29450,29450,29450,0
|
|
20240306,095200,1793269550,29450,29450,29450,29400,202
|
|
20240306,095100,1787322700,29450,29450,29450,29450,52
|
|
20240306,095000,1785791300,29500,29450,29500,29400,340
|
|
20240306,094900,1775776100,29500,29450,29500,29450,72
|
|
20240306,094800,1773654900,29450,29450,29450,29450,0
|
|
20240306,094700,1773654900,29450,29450,29450,29450,166
|
|
20240306,094600,1768766200,29400,29450,29450,29400,178
|
|
20240306,094500,1763524700,29400,29450,29450,29400,222
|
|
20240306,094400,1756992150,29400,29450,29450,29400,788
|
|
20240306,094300,1733814300,29400,29450,29450,29400,56
|
|
20240306,094200,1732167600,29450,29450,29450,29400,592
|
|
20240306,094100,1714742000,29450,29450,29500,29450,171
|
|
20240306,094000,1709705100,29450,29500,29500,29450,397
|
|
20240306,093900,1698000800,29550,29500,29550,29500,424
|
|
20240306,093800,1685492750,29600,29600,29600,29550,1704
|
|
20240306,093700,1635081250,29650,29750,29750,29650,1126
|
|
20240306,093600,1601685350,29700,29750,29750,29700,541
|
|
20240306,093500,1585616900,29700,29700,29700,29700,480
|
|
20240306,093400,1571360900,29700,29750,29750,29700,47
|
|
20240306,093300,1569964900,29800,29800,29800,29650,2970
|
|
20240306,093200,1481807250,29750,29600,29750,29600,2007
|
|
20240306,093100,1422167800,29650,29550,29650,29550,97
|
|
20240306,093000,1419298100,29550,29550,29550,29550,252
|
|
20240306,092900,1411851500,29550,29500,29550,29500,397
|
|
20240306,092800,1400126100,29500,29550,29550,29500,519
|
|
20240306,092700,1384798950,29550,29600,29650,29550,1866
|
|
20240306,092600,1329565300,29600,29650,29650,29600,121
|
|
20240306,092500,1325978700,29650,29700,29700,29600,75
|
|
20240306,092400,1323757850,29600,29700,29700,29600,43
|
|
20240306,092300,1322482700,29650,29700,29700,29650,146
|
|
20240306,092200,1318153000,29600,29600,29600,29600,86
|
|
20240306,092100,1315607400,29600,29700,29750,29550,1478
|
|
20240306,092000,1271785800,29750,29600,29750,29550,614
|
|
20240306,091900,1253591400,29600,29600,29650,29600,309
|
|
20240306,091800,1244439000,29600,29700,29700,29600,778
|
|
20240306,091700,1221381550,29650,29650,29650,29650,13
|
|
20240306,091600,1220996100,29650,29750,29750,29650,126
|
|
20240306,091500,1217250150,29750,29750,29750,29650,346
|
|
20240306,091400,1206973450,29750,29650,29750,29650,481
|
|
20240306,091300,1192686900,29650,29700,29750,29650,1527
|
|
20240306,091200,1147368550,29700,29800,29800,29700,783
|
|
20240306,091100,1124075800,29800,29900,29900,29800,240
|
|
20240306,091000,1116920800,29900,29800,29900,29750,953
|
|
20240306,090900,1088512300,29850,29900,29950,29850,2555
|
|
20240306,090800,1012171150,29900,29900,30000,29900,575
|
|
20240306,090700,994964700,29950,30150,30150,29950,1985
|
|
20240306,090600,935347200,30150,30050,30150,30000,2384
|
|
20240306,090500,863631800,30050,29950,30050,29850,4189
|
|
20240306,090400,738034450,29900,29800,30000,29800,5313
|
|
20240306,090300,579021950,29850,29750,29850,29750,3573
|
|
20240306,090200,472515450,29850,29850,29950,29750,2872
|
|
20240306,090100,386740950,29850,29750,29900,29650,3226
|
|
20240306,090000,290704700,29750,29550,30000,29500,9752
|