676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,201300,2030257100,29050,29050,29050,29050,919
|
|
20240307,201200,2030257100,29050,29050,29050,29050,0
|
|
20240307,201100,2030257100,29050,29050,29050,29050,0
|
|
20240307,201000,2030257100,29050,29050,29050,29050,0
|
|
20240307,200900,2030257100,29050,29050,29050,29050,0
|
|
20240307,200800,2030257100,29050,29050,29050,29050,0
|
|
20240307,200700,2030257100,29050,29050,29050,29050,0
|
|
20240307,200600,2030257100,29050,29050,29050,29050,0
|
|
20240307,200500,2030257100,29050,29050,29050,29050,0
|
|
20240307,200400,2030257100,29050,29050,29050,29050,0
|
|
20240307,200300,2030257100,29050,29050,29050,29050,0
|
|
20240307,200200,2030257100,29050,29050,29050,29050,0
|
|
20240307,200100,2030257100,29050,29050,29050,29050,0
|
|
20240307,200000,2030257100,29050,29050,29050,29050,0
|
|
20240307,195900,2030257100,29050,29050,29050,29050,0
|
|
20240307,195800,2030257100,29050,29050,29050,29050,0
|
|
20240307,195700,2030257100,29050,29050,29050,29050,0
|
|
20240307,195600,2030257100,29050,29050,29050,29050,0
|
|
20240307,195500,2030257100,29050,29050,29050,29050,0
|
|
20240307,195400,2030257100,29050,29050,29050,29050,0
|
|
20240307,195300,2030257100,29050,29050,29050,29050,0
|
|
20240307,195200,2030257100,29050,29050,29050,29050,0
|
|
20240307,195100,2030257100,29050,29050,29050,29050,0
|
|
20240307,195000,2030257100,29050,29050,29050,29050,0
|
|
20240307,194900,2030257100,29050,29050,29050,29050,0
|
|
20240307,194800,2030257100,29050,29050,29050,29050,0
|
|
20240307,194700,2030257100,29050,29050,29050,29050,0
|
|
20240307,194600,2030257100,29050,29050,29050,29050,0
|
|
20240307,194500,2030257100,29050,29050,29050,29050,0
|
|
20240307,194400,2030257100,29050,29050,29050,29050,0
|
|
20240307,194300,2030257100,29050,29050,29050,29050,919
|
|
20240307,194200,2030257100,29050,29050,29050,29050,0
|
|
20240307,194100,2030257100,29050,29050,29050,29050,0
|
|
20240307,194000,2030257100,29050,29050,29050,29050,0
|
|
20240307,193900,2030257100,29050,29050,29050,29050,0
|
|
20240307,193800,2030257100,29050,29050,29050,29050,0
|
|
20240307,193700,2030257100,29050,29050,29050,29050,0
|
|
20240307,193600,2030257100,29050,29050,29050,29050,0
|
|
20240307,193500,2030257100,29050,29050,29050,29050,0
|
|
20240307,193400,2030257100,29050,29050,29050,29050,0
|
|
20240307,193300,2030257100,29050,29050,29050,29050,0
|
|
20240307,193200,2030257100,29050,29050,29050,29050,0
|
|
20240307,193100,2030257100,29050,29050,29050,29050,0
|
|
20240307,193000,2030257100,29050,29050,29050,29050,0
|
|
20240307,192900,2030257100,29050,29050,29050,29050,0
|
|
20240307,192800,2030257100,29050,29050,29050,29050,0
|
|
20240307,192700,2030257100,29050,29050,29050,29050,0
|
|
20240307,192600,2030257100,29050,29050,29050,29050,0
|
|
20240307,192500,2030257100,29050,29050,29050,29050,0
|
|
20240307,192400,2030257100,29050,29050,29050,29050,0
|
|
20240307,192300,2030257100,29050,29050,29050,29050,0
|
|
20240307,192200,2030257100,29050,29050,29050,29050,0
|
|
20240307,192100,2030257100,29050,29050,29050,29050,0
|
|
20240307,192000,2030257100,29050,29050,29050,29050,0
|
|
20240307,191900,2030257100,29050,29050,29050,29050,0
|
|
20240307,191800,2030257100,29050,29050,29050,29050,0
|
|
20240307,191700,2030257100,29050,29050,29050,29050,0
|
|
20240307,191600,2030257100,29050,29050,29050,29050,0
|
|
20240307,191500,2030257100,29050,29050,29050,29050,0
|
|
20240307,191400,2030257100,29050,29050,29050,29050,0
|
|
20240307,191300,2030257100,29050,29050,29050,29050,919
|
|
20240307,191200,2030257100,29050,29050,29050,29050,0
|
|
20240307,191100,2030257100,29050,29050,29050,29050,0
|
|
20240307,191000,2030257100,29050,29050,29050,29050,0
|
|
20240307,190900,2030257100,29050,29050,29050,29050,0
|
|
20240307,190800,2030257100,29050,29050,29050,29050,0
|
|
20240307,190700,2030257100,29050,29050,29050,29050,0
|
|
20240307,190600,2030257100,29050,29050,29050,29050,0
|
|
20240307,190500,2030257100,29050,29050,29050,29050,0
|
|
20240307,190400,2030257100,29050,29050,29050,29050,0
|
|
20240307,190300,2030257100,29050,29050,29050,29050,0
|
|
20240307,190200,2030257100,29050,29050,29050,29050,0
|
|
20240307,190100,2030257100,29050,29050,29050,29050,0
|
|
20240307,190000,2030257100,29050,29050,29050,29050,0
|
|
20240307,185900,2030257100,29050,29050,29050,29050,0
|
|
20240307,185800,2030257100,29050,29050,29050,29050,0
|
|
20240307,185700,2030257100,29050,29050,29050,29050,0
|
|
20240307,185600,2030257100,29050,29050,29050,29050,0
|
|
20240307,185500,2030257100,29050,29050,29050,29050,0
|
|
20240307,185400,2030257100,29050,29050,29050,29050,0
|
|
20240307,185300,2030257100,29050,29050,29050,29050,0
|
|
20240307,185200,2030257100,29050,29050,29050,29050,0
|
|
20240307,185100,2030257100,29050,29050,29050,29050,0
|
|
20240307,185000,2030257100,29050,29050,29050,29050,0
|
|
20240307,184900,2030257100,29050,29050,29050,29050,0
|
|
20240307,184800,2030257100,29050,29050,29050,29050,0
|
|
20240307,184700,2030257100,29050,29050,29050,29050,0
|
|
20240307,184600,2030257100,29050,29050,29050,29050,0
|
|
20240307,184500,2030257100,29050,29050,29050,29050,0
|
|
20240307,184400,2030257100,29050,29050,29050,29050,0
|
|
20240307,184300,2030257100,29050,29050,29050,29050,919
|
|
20240307,184200,2030257100,29050,29050,29050,29050,0
|
|
20240307,184100,2030257100,29050,29050,29050,29050,0
|
|
20240307,184000,2030257100,29050,29050,29050,29050,0
|
|
20240307,183900,2030257100,29050,29050,29050,29050,0
|
|
20240307,183800,2030257100,29050,29050,29050,29050,0
|
|
20240307,183700,2030257100,29050,29050,29050,29050,0
|
|
20240307,183600,2030257100,29050,29050,29050,29050,0
|
|
20240307,183500,2030257100,29050,29050,29050,29050,0
|
|
20240307,183400,2030257100,29050,29050,29050,29050,0
|
|
20240307,183300,2030257100,29050,29050,29050,29050,0
|
|
20240307,183200,2030257100,29050,29050,29050,29050,0
|
|
20240307,183100,2030257100,29050,29050,29050,29050,0
|
|
20240307,183000,2030257100,29050,29050,29050,29050,0
|
|
20240307,182900,2030257100,29050,29050,29050,29050,0
|
|
20240307,182800,2030257100,29050,29050,29050,29050,0
|
|
20240307,182700,2030257100,29050,29050,29050,29050,0
|
|
20240307,182600,2030257100,29050,29050,29050,29050,0
|
|
20240307,182500,2030257100,29050,29050,29050,29050,0
|
|
20240307,182400,2030257100,29050,29050,29050,29050,0
|
|
20240307,182300,2030257100,29050,29050,29050,29050,0
|
|
20240307,182200,2030257100,29050,29050,29050,29050,0
|
|
20240307,182100,2030257100,29050,29050,29050,29050,0
|
|
20240307,182000,2030257100,29050,29050,29050,29050,0
|
|
20240307,181900,2030257100,29050,29050,29050,29050,0
|
|
20240307,181800,2030257100,29050,29050,29050,29050,0
|
|
20240307,181700,2030257100,29050,29050,29050,29050,0
|
|
20240307,181600,2030257100,29050,29050,29050,29050,0
|
|
20240307,181500,2030257100,29050,29050,29050,29050,0
|
|
20240307,181400,2030257100,29050,29050,29050,29050,0
|
|
20240307,181300,2030257100,29050,29050,29050,29050,919
|
|
20240307,181200,2030257100,29050,29050,29050,29050,0
|
|
20240307,181100,2030257100,29050,29050,29050,29050,0
|
|
20240307,181000,2030257100,29050,29050,29050,29050,0
|
|
20240307,180900,2030257100,29050,29050,29050,29050,0
|
|
20240307,180800,2030257100,29050,29050,29050,29050,0
|
|
20240307,180700,2030257100,29050,29050,29050,29050,0
|
|
20240307,180600,2030257100,29050,29050,29050,29050,0
|
|
20240307,180500,2030257100,29050,29050,29050,29050,0
|
|
20240307,180400,2030257100,29050,29050,29050,29050,0
|
|
20240307,180300,2030257100,29050,29050,29050,29050,0
|
|
20240307,180200,2030257100,29050,29050,29050,29050,0
|
|
20240307,180100,2030257100,29050,29050,29050,29050,0
|
|
20240307,180000,2030257100,29050,29050,29050,29050,0
|
|
20240307,175900,2030257100,29050,29050,29050,29050,0
|
|
20240307,175800,2030257100,29050,29050,29050,29050,0
|
|
20240307,175700,2030257100,29050,29050,29050,29050,0
|
|
20240307,175600,2030257100,29050,29050,29050,29050,0
|
|
20240307,175500,2030257100,29050,29050,29050,29050,0
|
|
20240307,175400,2030257100,29050,29050,29050,29050,0
|
|
20240307,175300,2030257100,29050,29050,29050,29050,0
|
|
20240307,175200,2030257100,29050,29050,29050,29050,0
|
|
20240307,175100,2030257100,29050,29050,29050,29050,0
|
|
20240307,175000,2030257100,29050,29050,29050,29050,0
|
|
20240307,174900,2030257100,29050,29050,29050,29050,0
|
|
20240307,174800,2030257100,29050,29050,29050,29050,0
|
|
20240307,174700,2030257100,29050,29050,29050,29050,0
|
|
20240307,174600,2030257100,29050,29050,29050,29050,0
|
|
20240307,174500,2030257100,29050,29050,29050,29050,0
|
|
20240307,174400,2030257100,29050,29050,29050,29050,0
|
|
20240307,174300,2030257100,29050,29050,29050,29050,919
|
|
20240307,174200,2030257100,29050,29050,29050,29050,0
|
|
20240307,174100,2030257100,29050,29050,29050,29050,0
|
|
20240307,174000,2030257100,29050,29050,29050,29050,0
|
|
20240307,173900,2030257100,29050,29050,29050,29050,0
|
|
20240307,173800,2030257100,29050,29050,29050,29050,0
|
|
20240307,173700,2030257100,29050,29050,29050,29050,0
|
|
20240307,173600,2030257100,29050,29050,29050,29050,0
|
|
20240307,173500,2030257100,29050,29050,29050,29050,0
|
|
20240307,173400,2030257100,29050,29050,29050,29050,0
|
|
20240307,173300,2030257100,29050,29050,29050,29050,0
|
|
20240307,173200,2030257100,29050,29050,29050,29050,0
|
|
20240307,173100,2030257100,29050,29050,29050,29050,0
|
|
20240307,173000,2030257100,29050,29050,29050,29050,0
|
|
20240307,172900,2030257100,29050,29050,29050,29050,0
|
|
20240307,172800,2030257100,29050,29050,29050,29050,0
|
|
20240307,172700,2030257100,29050,29050,29050,29050,0
|
|
20240307,172600,2030257100,29050,29050,29050,29050,0
|
|
20240307,172500,2030257100,29050,29050,29050,29050,0
|
|
20240307,172400,2030257100,29050,29050,29050,29050,0
|
|
20240307,172300,2030257100,29050,29050,29050,29050,0
|
|
20240307,172200,2030257100,29050,29050,29050,29050,0
|
|
20240307,172100,2030257100,29050,29050,29050,29050,0
|
|
20240307,172000,2030257100,29050,29050,29050,29050,0
|
|
20240307,171900,2030257100,29050,29050,29050,29050,0
|
|
20240307,171800,2030257100,29050,29050,29050,29050,0
|
|
20240307,171700,2030257100,29050,29050,29050,29050,0
|
|
20240307,171600,2030257100,29050,29050,29050,29050,0
|
|
20240307,171500,2030257100,29050,29050,29050,29050,0
|
|
20240307,171400,2030257100,29050,29050,29050,29050,0
|
|
20240307,171300,2030257100,29050,29050,29050,29050,919
|
|
20240307,171200,2030257100,29050,29050,29050,29050,0
|
|
20240307,171100,2030257100,29050,29050,29050,29050,0
|
|
20240307,171000,2030257100,29050,29050,29050,29050,0
|
|
20240307,170900,2030257100,29050,29050,29050,29050,0
|
|
20240307,170800,2030257100,29050,29050,29050,29050,0
|
|
20240307,170700,2030257100,29050,29050,29050,29050,0
|
|
20240307,170600,2030257100,29050,29050,29050,29050,0
|
|
20240307,170500,2030257100,29050,29050,29050,29050,0
|
|
20240307,170400,2030257100,29050,29050,29050,29050,0
|
|
20240307,170300,2030257100,29050,29050,29050,29050,0
|
|
20240307,170200,2030257100,29050,29050,29050,29050,0
|
|
20240307,170100,2030257100,29050,29050,29050,29050,0
|
|
20240307,170000,2030257100,29050,29050,29050,29050,0
|
|
20240307,165900,2030257100,29050,29050,29050,29050,0
|
|
20240307,165800,2030257100,29050,29050,29050,29050,0
|
|
20240307,165700,2030257100,29050,29050,29050,29050,0
|
|
20240307,165600,2030257100,29050,29050,29050,29050,0
|
|
20240307,165500,2030257100,29050,29050,29050,29050,0
|
|
20240307,165400,2030257100,29050,29050,29050,29050,0
|
|
20240307,165300,2030257100,29050,29050,29050,29050,0
|
|
20240307,165200,2030257100,29050,29050,29050,29050,0
|
|
20240307,165100,2030257100,29050,29050,29050,29050,0
|
|
20240307,165000,2030257100,29050,29050,29050,29050,0
|
|
20240307,164900,2030257100,29050,29050,29050,29050,0
|
|
20240307,164800,2030257100,29050,29050,29050,29050,0
|
|
20240307,164700,2030257100,29050,29050,29050,29050,0
|
|
20240307,164600,2030257100,29050,29050,29050,29050,0
|
|
20240307,164500,2030257100,29050,29050,29050,29050,0
|
|
20240307,164400,2030257100,29050,29050,29050,29050,0
|
|
20240307,164300,2030257100,29050,29050,29050,29050,919
|
|
20240307,164200,2030257100,29050,29050,29050,29050,0
|
|
20240307,164100,2030257100,29050,29050,29050,29050,0
|
|
20240307,164000,2030257100,29050,29050,29050,29050,0
|
|
20240307,163900,2030257100,29050,29050,29050,29050,0
|
|
20240307,163800,2030257100,29050,29050,29050,29050,0
|
|
20240307,163700,2030257100,29050,29050,29050,29050,0
|
|
20240307,163600,2030257100,29050,29050,29050,29050,0
|
|
20240307,163500,2030257100,29050,29050,29050,29050,0
|
|
20240307,163400,2030257100,29050,29050,29050,29050,0
|
|
20240307,163300,2030257100,29050,29050,29050,29050,0
|
|
20240307,163200,2030257100,29050,29050,29050,29050,0
|
|
20240307,163100,2030257100,29050,29050,29050,29050,0
|
|
20240307,163000,2030257100,29050,29050,29050,29050,0
|
|
20240307,162900,2030257100,29050,29050,29050,29050,0
|
|
20240307,162800,2030257100,29050,29050,29050,29050,0
|
|
20240307,162700,2030257100,29050,29050,29050,29050,0
|
|
20240307,162600,2030257100,29050,29050,29050,29050,0
|
|
20240307,162500,2030257100,29050,29050,29050,29050,0
|
|
20240307,162400,2030257100,29050,29050,29050,29050,0
|
|
20240307,162300,2030257100,29050,29050,29050,29050,0
|
|
20240307,162200,2030257100,29050,29050,29050,29050,0
|
|
20240307,162100,2030257100,29050,29050,29050,29050,0
|
|
20240307,162000,2030257100,29050,29050,29050,29050,0
|
|
20240307,161900,2030257100,29050,29050,29050,29050,0
|
|
20240307,161800,2030257100,29050,29050,29050,29050,0
|
|
20240307,161700,2030257100,29050,29050,29050,29050,0
|
|
20240307,161600,2030257100,29050,29050,29050,29050,0
|
|
20240307,161500,2030257100,29050,29050,29050,29050,0
|
|
20240307,161400,2030257100,29050,29050,29050,29050,0
|
|
20240307,161300,2030257100,29050,29050,29050,29050,919
|
|
20240307,161200,2030257100,29050,29050,29050,29050,0
|
|
20240307,161100,2030257100,29050,29050,29050,29050,0
|
|
20240307,161000,2030257100,29050,29050,29050,29050,0
|
|
20240307,160900,2030257100,29050,29050,29050,29050,0
|
|
20240307,160800,2030257100,29050,29050,29050,29050,0
|
|
20240307,160700,2030257100,29050,29050,29050,29050,0
|
|
20240307,160600,2030257100,29050,29050,29050,29050,0
|
|
20240307,160500,2030257100,29050,29050,29050,29050,0
|
|
20240307,160400,2030257100,29050,29050,29050,29050,0
|
|
20240307,160300,2030257100,29050,29050,29050,29050,0
|
|
20240307,160200,2030257100,29050,29050,29050,29050,0
|
|
20240307,160100,2030257100,29050,29050,29050,29050,0
|
|
20240307,160000,2030257100,29050,29050,29050,29050,0
|
|
20240307,155900,2030257100,29050,29050,29050,29050,0
|
|
20240307,155800,2030257100,29050,29050,29050,29050,0
|
|
20240307,155700,2030257100,29050,29050,29050,29050,0
|
|
20240307,155600,2030257100,29050,29050,29050,29050,0
|
|
20240307,155500,2030257100,29050,29050,29050,29050,0
|
|
20240307,155400,2030257100,29050,29050,29050,29050,0
|
|
20240307,155300,2030257100,29050,29050,29050,29050,0
|
|
20240307,155200,2030257100,29050,29050,29050,29050,0
|
|
20240307,155100,2030257100,29050,29050,29050,29050,0
|
|
20240307,155000,2030257100,29050,29050,29050,29050,0
|
|
20240307,154900,2030257100,29050,29050,29050,29050,0
|
|
20240307,154800,2030257100,29050,29050,29050,29050,0
|
|
20240307,154700,2030257100,29050,29050,29050,29050,0
|
|
20240307,154600,2030257100,29050,29050,29050,29050,0
|
|
20240307,154500,2030257100,29050,29050,29050,29050,0
|
|
20240307,154400,2030257100,29050,29050,29050,29050,0
|
|
20240307,154300,2030257100,29050,29050,29050,29050,919
|
|
20240307,154200,2030257100,29050,29050,29050,29050,0
|
|
20240307,154100,2030257100,29050,29050,29050,29050,0
|
|
20240307,154000,2030257100,29050,29050,29050,29050,0
|
|
20240307,153900,2030257100,29050,29050,29050,29050,0
|
|
20240307,153800,2030257100,29050,29050,29050,29050,0
|
|
20240307,153700,2030257100,29050,29050,29050,29050,0
|
|
20240307,153600,2030257100,29050,29050,29050,29050,0
|
|
20240307,153500,2030257100,29050,29050,29050,29050,0
|
|
20240307,153400,2030257100,29050,29050,29050,29050,0
|
|
20240307,153300,2030257100,29050,29050,29050,29050,0
|
|
20240307,153200,2030257100,29050,29050,29050,29050,0
|
|
20240307,153100,2030257100,29050,29050,29050,29050,0
|
|
20240307,153000,2030257100,29050,29050,29050,29050,919
|
|
20240307,152900,2003560150,29050,29050,29050,29050,0
|
|
20240307,152800,2003560150,29050,29050,29050,29050,0
|
|
20240307,152700,2003560150,29050,29050,29050,29050,0
|
|
20240307,152600,2003560150,29050,29050,29050,29050,0
|
|
20240307,152500,2003560150,29050,29050,29050,29050,0
|
|
20240307,152400,2003560150,29050,29050,29050,29050,0
|
|
20240307,152300,2003560150,29050,29050,29050,29050,0
|
|
20240307,152200,2003560150,29050,29050,29050,29050,0
|
|
20240307,152100,2003560150,29050,29050,29050,29050,0
|
|
20240307,152000,2003560150,29050,29050,29050,29050,0
|
|
20240307,151900,2003560150,29050,29050,29050,28900,44
|
|
20240307,151800,2002283900,29050,28950,29050,28950,26
|
|
20240307,151700,2001529400,28950,28900,29050,28900,126
|
|
20240307,151600,1997878150,28900,29100,29100,28900,485
|
|
20240307,151500,1983838350,28950,29000,29050,28950,235
|
|
20240307,151400,1977023150,29000,28950,29200,28900,138
|
|
20240307,151300,1973016900,28950,28950,28950,28900,109
|
|
20240307,151200,1969865250,28950,28950,29050,28900,104
|
|
20240307,151100,1966854700,28950,28950,29150,28950,258
|
|
20240307,151000,1959376150,28950,28900,28950,28900,69
|
|
20240307,150900,1957379550,28950,28900,29000,28900,175
|
|
20240307,150800,1952315350,28950,28900,28950,28900,101
|
|
20240307,150700,1949395400,28900,28900,28950,28900,61
|
|
20240307,150600,1947632250,28950,28950,28950,28900,382
|
|
20240307,150500,1936574400,28850,28950,28950,28850,421
|
|
20240307,150400,1924406850,28900,28900,29000,28900,180
|
|
20240307,150300,1919192600,28900,28950,28950,28900,97
|
|
20240307,150200,1916385500,28900,28900,28900,28900,423
|
|
20240307,150100,1904160800,28900,29050,29050,28900,193
|
|
20240307,150000,1898574100,28950,29000,29000,28950,179
|
|
20240307,145900,1893386500,28950,28950,28950,28900,74
|
|
20240307,145800,1891244250,28950,28950,29000,28950,177
|
|
20240307,145700,1886119300,28950,29000,29000,28950,330
|
|
20240307,145600,1876549600,29000,29000,29050,29000,100
|
|
20240307,145500,1873648700,29050,28950,29050,28950,188
|
|
20240307,145400,1868200550,28950,28900,29000,28900,156
|
|
20240307,145300,1863684200,28900,28950,28950,28900,83
|
|
20240307,145200,1861281650,29000,28950,29000,28900,140
|
|
20240307,145100,1857229100,28950,28950,29000,28950,418
|
|
20240307,145000,1845127100,28950,28950,29000,28950,126
|
|
20240307,144900,1841478200,28950,28950,29000,28950,107
|
|
20240307,144800,1838379950,28950,28950,28950,28950,63
|
|
20240307,144700,1836556100,28950,28950,29000,28950,165
|
|
20240307,144600,1831773550,28950,29000,29000,28950,71
|
|
20240307,144500,1829717750,28950,29000,29000,28950,180
|
|
20240307,144400,1824498700,29000,29000,29050,29000,21
|
|
20240307,144300,1823889150,29000,29000,29000,29000,87
|
|
20240307,144200,1821366150,29000,29000,29050,29000,59
|
|
20240307,144100,1819654550,29000,29000,29000,29000,10
|
|
20240307,144000,1819364550,29050,29000,29050,28950,238
|
|
20240307,143900,1812462000,28950,28950,29000,28950,48
|
|
20240307,143800,1811071400,28950,29000,29000,28950,30
|
|
20240307,143700,1810202550,29000,28950,29000,28950,25
|
|
20240307,143600,1809477750,28950,29050,29050,28950,1872
|
|
20240307,143500,1755152850,29050,29050,29150,29050,79
|
|
20240307,143400,1752856250,29050,29200,29200,29050,3996
|
|
20240307,143300,1636502050,29150,29250,29250,29150,3113
|
|
20240307,143200,1545642550,29250,29300,29350,29250,3351
|
|
20240307,143100,1447542250,29300,29300,29300,29300,45
|
|
20240307,143000,1446223750,29300,29300,29350,29300,122
|
|
20240307,142900,1442645000,29300,29300,29300,29300,25
|
|
20240307,142800,1441912500,29350,29300,29350,29300,72
|
|
20240307,142700,1439801750,29300,29300,29350,29300,57
|
|
20240307,142600,1438130800,29300,29300,29350,29300,17
|
|
20240307,142500,1437632050,29300,29300,29350,29300,47
|
|
20240307,142400,1436253900,29350,29300,29350,29300,38
|
|
20240307,142300,1435140350,29350,29300,29350,29300,57
|
|
20240307,142200,1433469500,29300,29350,29350,29300,25
|
|
20240307,142100,1432735850,29300,29300,29350,29300,5
|
|
20240307,142000,1432589300,29300,29350,29400,29300,63
|
|
20240307,141900,1430741500,29400,29350,29400,29350,37
|
|
20240307,141800,1429655500,29350,29300,29350,29300,45
|
|
20240307,141700,1428335350,29300,29300,29300,29300,38
|
|
20240307,141600,1427221950,29300,29300,29350,29300,57
|
|
20240307,141500,1425551400,29300,29300,29350,29300,58
|
|
20240307,141400,1423851000,29300,29300,29350,29300,4
|
|
20240307,141300,1423733750,29300,29300,29350,29300,93
|
|
20240307,141200,1421008250,29350,29350,29350,29350,103
|
|
20240307,141100,1417985200,29400,29350,29400,29350,12
|
|
20240307,141000,1417632500,29350,29400,29400,29350,38
|
|
20240307,140900,1416516600,29350,29350,29400,29350,60
|
|
20240307,140800,1414755550,29350,29350,29350,29350,32
|
|
20240307,140700,1413816350,29300,29300,29300,29300,26
|
|
20240307,140600,1413054550,29300,29300,29350,29300,132
|
|
20240307,140500,1409186500,29300,29300,29300,29300,64
|
|
20240307,140400,1407311300,29350,29350,29350,29250,1035
|
|
20240307,140300,1376935500,29250,29300,29300,29250,167
|
|
20240307,140200,1372042600,29250,29250,29300,29250,88
|
|
20240307,140100,1369466600,29250,29300,29300,29250,32
|
|
20240307,140000,1368529650,29250,29250,29300,29250,235
|
|
20240307,135900,1361648400,29300,29250,29300,29250,51
|
|
20240307,135800,1360155350,29250,29250,29250,29250,43
|
|
20240307,135700,1358897600,29300,29250,29300,29250,65
|
|
20240307,135600,1356995900,29300,29300,29300,29250,38
|
|
20240307,135500,1355883650,29250,29250,29250,29250,26
|
|
20240307,135400,1355123150,29250,29250,29300,29250,74
|
|
20240307,135300,1352956800,29300,29300,29300,29250,46
|
|
20240307,135200,1351610750,29300,29250,29300,29250,46
|
|
20240307,135100,1350264500,29250,29300,29300,29250,32
|
|
20240307,135000,1349327950,29250,29250,29250,29250,64
|
|
20240307,134900,1347455950,29250,29250,29300,29250,63
|
|
20240307,134800,1345611900,29300,29250,29300,29250,4
|
|
20240307,134700,1345494800,29250,29250,29300,29250,77
|
|
20240307,134600,1343242200,29250,29300,29300,29250,21
|
|
20240307,134500,1342627000,29250,29250,29300,29250,271
|
|
20240307,134400,1334689000,29250,29250,29300,29250,24
|
|
20240307,134300,1333986050,29300,29250,29350,29250,29
|
|
20240307,134200,1333137650,29250,29250,29300,29250,60
|
|
20240307,134100,1331381500,29250,29250,29250,29250,4
|
|
20240307,134000,1331264500,29300,29250,29300,29250,53
|
|
20240307,133900,1329713900,29250,29300,29300,29250,51
|
|
20240307,133800,1328221400,29250,29250,29300,29250,25
|
|
20240307,133700,1327490100,29250,29250,29300,29250,44
|
|
20240307,133600,1326202200,29250,29250,29250,29250,25
|
|
20240307,133500,1325470950,29250,29250,29300,29250,55
|
|
20240307,133400,1323861500,29250,29250,29250,29250,17
|
|
20240307,133300,1323364250,29300,29250,29350,29250,22
|
|
20240307,133200,1322719800,29300,29300,29350,29300,76
|
|
20240307,133100,1320492650,29300,29250,29300,29250,34
|
|
20240307,133000,1319496500,29250,29250,29300,29250,58
|
|
20240307,132900,1317799100,29250,29250,29250,29250,7
|
|
20240307,132800,1317594350,29300,29350,29350,29250,51
|
|
20240307,132700,1316101550,29250,29250,29300,29250,59
|
|
20240307,132600,1314374850,29250,29250,29250,29250,670
|
|
20240307,132500,1294777350,29250,29250,29300,29250,47
|
|
20240307,132400,1293401600,29250,29250,29250,29250,37
|
|
20240307,132300,1292319350,29300,29250,29300,29250,58
|
|
20240307,132200,1290621850,29300,29300,29300,29250,24
|
|
20240307,132100,1289918850,29300,29250,29300,29250,17
|
|
20240307,132000,1289421000,29250,29250,29300,29250,75
|
|
20240307,131900,1287226150,29300,29300,29300,29250,33
|
|
20240307,131800,1286260050,29250,29250,29300,29250,23
|
|
20240307,131700,1285586400,29250,29250,29300,29250,60
|
|
20240307,131600,1283831350,29250,29250,29300,29250,59
|
|
20240307,131500,1282104750,29250,29300,29300,29250,25
|
|
20240307,131400,1281373150,29300,29300,29300,29300,20
|
|
20240307,131300,1280787150,29250,29250,29300,29250,85
|
|
20240307,131200,1278299900,29250,29250,29300,29250,39
|
|
20240307,131100,1277159100,29250,29250,29300,29250,35
|
|
20240307,131000,1276134800,29250,29300,29300,29250,49
|
|
20240307,130900,1274700400,29250,29300,29300,29250,57
|
|
20240307,130800,1273030950,29300,29350,29350,29300,24
|
|
20240307,130700,1272327400,29300,29300,29350,29300,28
|
|
20240307,130600,1271506950,29300,29250,29300,29250,49
|
|
20240307,130500,1270073550,29250,29300,29300,29250,45
|
|
20240307,130400,1268756400,29250,29250,29300,29250,114
|
|
20240307,130300,1265416900,29250,29300,29300,29250,49
|
|
20240307,130200,1263982900,29250,29250,29300,29250,28
|
|
20240307,130100,1263163850,29250,29250,29300,29250,2027
|
|
20240307,130000,1203872900,29250,29250,29300,29250,73
|
|
20240307,125900,1201737600,29300,29250,29300,29250,73
|
|
20240307,125800,1199600850,29250,29300,29300,29250,47
|
|
20240307,125700,1198225900,29300,29300,29300,29250,58
|
|
20240307,125600,1196528350,29300,29300,29300,29250,76
|
|
20240307,125500,1194302800,29250,29250,29250,29250,4
|
|
20240307,125400,1194185800,29250,29300,29300,29250,77
|
|
20240307,125300,1191932700,29250,29250,29250,29250,17
|
|
20240307,125200,1191435450,29250,29250,29300,29250,266
|
|
20240307,125100,1183643050,29300,29300,29300,29250,673
|
|
20240307,125000,1163924250,29300,29250,29300,29250,89
|
|
20240307,124900,1161319800,29250,29250,29300,29250,52
|
|
20240307,124800,1159798100,29250,29250,29250,29250,52
|
|
20240307,124700,1158277100,29250,29250,29300,29250,71
|
|
20240307,124600,1156199200,29300,29250,29300,29250,25
|
|
20240307,124500,1155467900,29250,29250,29300,29250,29
|
|
20240307,124400,1154619000,29250,29300,29300,29250,431
|
|
20240307,124300,1141991950,29250,29250,29250,29250,63
|
|
20240307,124200,1140149200,29250,29250,29300,29250,69
|
|
20240307,124100,1138130350,29300,29300,29300,29250,13
|
|
20240307,124000,1137749550,29250,29250,29300,29250,35
|
|
20240307,123900,1136725350,29250,29300,29300,29250,496
|
|
20240307,123800,1122193250,29350,29300,29350,29300,24
|
|
20240307,123700,1121489550,29300,29300,29350,29300,30
|
|
20240307,123600,1120609200,29300,29300,29350,29300,28
|
|
20240307,123500,1119788750,29300,29300,29350,29300,48
|
|
20240307,123400,1118381950,29300,29300,29300,29300,37
|
|
20240307,123300,1117297850,29300,29250,29300,29250,30
|
|
20240307,123200,1116420050,29250,29250,29300,29250,86
|
|
20240307,123100,1113903700,29250,29250,29300,29250,5
|
|
20240307,123000,1113757400,29250,29250,29300,29250,71
|
|
20240307,122900,1111680000,29250,29300,29300,29250,10
|
|
20240307,122800,1111387100,29350,29300,29350,29300,59
|
|
20240307,122700,1109657400,29300,29300,29350,29300,48
|
|
20240307,122600,1108250950,29350,29450,29450,29300,16
|
|
20240307,122500,1107781450,29350,29300,29350,29300,55
|
|
20240307,122400,1106168200,29250,29250,29250,29250,60
|
|
20240307,122300,1104413200,29300,29250,29300,29250,70
|
|
20240307,122200,1102364300,29250,29300,29300,29250,11
|
|
20240307,122100,1102042150,29250,29200,29300,29200,154
|
|
20240307,122000,1097532750,29250,29200,29300,29200,171
|
|
20240307,121900,1092531150,29200,29200,29200,29200,38
|
|
20240307,121800,1091421550,29200,29200,29250,29200,32
|
|
20240307,121700,1090486250,29200,29200,29200,29200,46
|
|
20240307,121600,1089143050,29200,29200,29250,29200,131
|
|
20240307,121500,1085312650,29200,29250,29250,29200,116
|
|
20240307,121400,1081920400,29200,29200,29250,29200,43
|
|
20240307,121300,1080663950,29250,29200,29250,29200,282
|
|
20240307,121200,1072418500,29200,29200,29250,29200,46
|
|
20240307,121100,1071075100,29200,29200,29250,29200,21
|
|
20240307,121000,1070461200,29200,29200,29250,29200,28
|
|
20240307,120900,1069643550,29250,29200,29250,29200,85
|
|
20240307,120800,1067160950,29200,29250,29250,29200,44
|
|
20240307,120700,1065875750,29200,29200,29200,29200,2
|
|
20240307,120600,1065817350,29200,29250,29300,29200,142
|
|
20240307,120500,1061662800,29250,29250,29350,29250,31
|
|
20240307,120400,1060755950,29300,29250,29300,29250,32
|
|
20240307,120300,1059819050,29250,29250,29250,29250,26
|
|
20240307,120200,1059058550,29300,29250,29300,29250,79
|
|
20240307,120100,1056746850,29250,29300,29300,29250,173
|
|
20240307,120000,1051678750,29250,29300,29300,29250,40
|
|
20240307,115900,1050508600,29300,29250,29300,29250,41
|
|
20240307,115800,1049308500,29250,29250,29250,29250,42
|
|
20240307,115700,1048080000,29250,29250,29300,29250,48
|
|
20240307,115600,1046675400,29250,29250,29250,29250,43
|
|
20240307,115500,1045417650,29200,29200,29250,29200,21
|
|
20240307,115400,1044803700,29250,29200,29250,29200,107
|
|
20240307,115300,1041676850,29200,29200,29200,29200,37
|
|
20240307,115200,1040596450,29250,29200,29250,29200,101
|
|
20240307,115100,1037643500,29200,29200,29200,29200,4
|
|
20240307,115000,1037526700,29200,29200,29250,29200,70
|
|
20240307,114900,1035482350,29250,29250,29250,29200,63
|
|
20240307,114800,1033641450,29200,29200,29250,29200,21
|
|
20240307,114700,1033027650,29200,29200,29250,29200,81
|
|
20240307,114600,1030661700,29200,29200,29200,29200,46
|
|
20240307,114500,1029318500,29200,29200,29250,29200,37
|
|
20240307,114400,1028237050,29200,29250,29250,29200,45
|
|
20240307,114300,1026922400,29200,29200,29200,29200,68
|
|
20240307,114200,1024936800,29200,29200,29250,29200,60
|
|
20240307,114100,1023184050,29200,29200,29250,29200,63
|
|
20240307,114000,1021341750,29200,29200,29250,29200,52
|
|
20240307,113900,1019822300,29200,29200,29250,29200,75
|
|
20240307,113800,1017632250,29250,29250,29250,29200,36
|
|
20240307,113700,1016580000,29250,29200,29300,29200,236
|
|
20240307,113600,1009677300,29200,29200,29200,29200,27
|
|
20240307,113500,1008888900,29200,29200,29250,29200,60
|
|
20240307,113400,1007136000,29200,29250,29300,29200,25
|
|
20240307,113300,1006405400,29250,29200,29250,29200,79
|
|
20240307,113200,1004096200,29200,29250,29250,29200,53
|
|
20240307,113100,1002547900,29250,29200,29250,29200,31
|
|
20240307,113000,1001642550,29200,29200,29250,29200,72
|
|
20240307,112900,999539150,29250,29200,29250,29150,306
|
|
20240307,112800,990605150,29200,29150,29200,29150,54
|
|
20240307,112700,989030400,29150,29150,29200,29150,45
|
|
20240307,112600,987718350,29200,29150,29200,29150,34
|
|
20240307,112500,986726800,29150,29200,29200,29150,18
|
|
20240307,112400,986201350,29150,29150,29200,29150,61
|
|
20240307,112300,984423100,29200,29150,29200,29150,121
|
|
20240307,112200,980894800,29150,29150,29200,29150,28
|
|
20240307,112100,980078450,29150,29150,29200,29150,33
|
|
20240307,112000,979115400,29150,29150,29150,29150,79
|
|
20240307,111900,976812550,29200,29150,29200,29150,43
|
|
20240307,111800,975558800,29200,29200,29200,29150,21
|
|
20240307,111700,974945700,29150,29150,29150,29150,59
|
|
20240307,111600,973225850,29150,29150,29200,29150,36
|
|
20240307,111500,972176100,29150,29150,29150,29150,14
|
|
20240307,111400,971768000,29150,29150,29200,29150,53
|
|
20240307,111300,970222750,29200,29150,29200,29150,151
|
|
20240307,111200,965816750,29200,29150,29200,29150,45
|
|
20240307,111100,964504500,29150,29150,29200,29150,1022
|
|
20240307,111000,934712450,29150,29150,29150,29150,24
|
|
20240307,110900,934012850,29150,29150,29200,29150,75
|
|
20240307,110800,931825800,29200,29200,29200,29150,1944
|
|
20240307,110700,875063900,29250,29250,29250,29200,67
|
|
20240307,110600,873105400,29200,29200,29250,29200,68
|
|
20240307,110500,871119100,29200,29200,29200,29200,39
|
|
20240307,110400,869980300,29200,29200,29250,29200,60
|
|
20240307,110300,868227250,29200,29250,29300,29200,61
|
|
20240307,110200,866445450,29200,29250,29250,29200,173
|
|
20240307,110100,861385300,29250,29300,29300,29250,21
|
|
20240307,110000,860770300,29250,29300,29300,29250,45
|
|
20240307,105900,859453600,29250,29250,29300,29250,40
|
|
20240307,105800,858282950,29250,29250,29300,29250,95
|
|
20240307,105700,855501650,29250,29250,29250,29200,79
|
|
20240307,105600,853192850,29250,29250,29250,29250,34
|
|
20240307,105500,852198350,29300,29250,29300,29250,116
|
|
20240307,105400,848804900,29250,29350,29350,29250,100
|
|
20240307,105300,845875000,29300,29250,29300,29250,44
|
|
20240307,105200,844587700,29300,29300,29300,29250,25
|
|
20240307,105100,843855350,29250,29250,29300,29250,13
|
|
20240307,105000,843474600,29250,29250,29300,29250,102
|
|
20240307,104900,840490350,29250,29300,29300,29250,29
|
|
20240307,104800,839641400,29250,29250,29250,29250,5
|
|
20240307,104700,839495150,29300,29250,29300,29250,136
|
|
20240307,104600,835516150,29300,29250,29300,29250,31
|
|
20240307,104500,834609300,29250,29250,29300,29250,33
|
|
20240307,104400,833643500,29250,29250,29250,29250,28
|
|
20240307,104300,832824500,29300,29250,29300,29250,90
|
|
20240307,104200,830190900,29250,29200,29300,29200,44
|
|
20240307,104100,828904550,29200,29200,29250,29200,31
|
|
20240307,104000,827998300,29200,29250,29300,29200,132
|
|
20240307,103900,824137000,29250,29250,29250,29250,223
|
|
20240307,103800,817614250,29250,29250,29300,29250,28
|
|
20240307,103700,816794750,29250,29300,29300,29250,57
|
|
20240307,103600,815126950,29300,29250,29300,29250,61
|
|
20240307,103500,813341900,29300,29300,29350,29300,45
|
|
20240307,103400,812022750,29300,29300,29300,29300,58
|
|
20240307,103300,810323350,29300,29300,29350,29300,48
|
|
20240307,103200,808916550,29350,29300,29350,29300,55
|
|
20240307,103100,807304250,29300,29300,29350,29300,42
|
|
20240307,103000,806073000,29300,29300,29350,29300,64
|
|
20240307,102900,804196850,29300,29300,29350,29300,44
|
|
20240307,102800,802907400,29300,29300,29350,29300,165
|
|
20240307,102700,798072050,29250,29250,29300,29250,159
|
|
20240307,102600,793415200,29250,29250,29300,29250,666
|
|
20240307,102500,773934150,29250,29250,29250,29250,9
|
|
20240307,102400,773670900,29250,29250,29250,29250,65
|
|
20240307,102300,771769650,29300,29250,29300,29250,52
|
|
20240307,102200,770248600,29300,29300,29300,29250,42
|
|
20240307,102100,769019800,29250,29300,29300,29250,275
|
|
20240307,102000,760963400,29300,29300,29350,29300,559
|
|
20240307,101900,744569700,29300,29350,29400,29300,174
|
|
20240307,101800,739463200,29350,29400,29450,29350,1972
|
|
20240307,101700,681474100,29450,29400,29450,29400,99
|
|
20240307,101600,678563450,29450,29400,29450,29400,32
|
|
20240307,101500,677622500,29450,29400,29450,29400,128
|
|
20240307,101400,673858950,29400,29400,29400,29400,48
|
|
20240307,101300,672447750,29400,29350,29450,29350,55
|
|
20240307,101200,670829650,29350,29350,29350,29350,15
|
|
20240307,101100,670389400,29350,29400,29400,29350,111
|
|
20240307,101000,667126100,29400,29400,29400,29400,20
|
|
20240307,100900,666538100,29400,29350,29400,29300,451
|
|
20240307,100800,653292800,29300,29300,29300,29300,60
|
|
20240307,100700,651534800,29300,29300,29300,29300,29
|
|
20240307,100600,650685100,29300,29350,29350,29300,670
|
|
20240307,100500,631025300,29350,29350,29350,29350,25
|
|
20240307,100400,630291550,29350,29400,29400,29350,904
|
|
20240307,100300,603715650,29400,29400,29400,29400,5
|
|
20240307,100200,603568650,29400,29400,29450,29400,53
|
|
20240307,100100,602009950,29400,29400,29400,29400,30
|
|
20240307,100000,601127950,29450,29450,29450,29450,148
|
|
20240307,095900,596769350,29450,29450,29450,29450,4
|
|
20240307,095800,596651550,29450,29450,29450,29450,41
|
|
20240307,095700,595444100,29450,29450,29450,29450,14
|
|
20240307,095600,595031800,29450,29450,29450,29450,185
|
|
20240307,095500,589583550,29450,29400,29450,29400,3
|
|
20240307,095400,589495300,29400,29450,29450,29400,41
|
|
20240307,095300,588289250,29450,29400,29450,29400,16
|
|
20240307,095200,587818150,29400,29400,29400,29400,2
|
|
20240307,095100,587759350,29400,29350,29400,29350,29
|
|
20240307,095000,586907450,29350,29350,29350,29350,16
|
|
20240307,094900,586437850,29350,29400,29400,29350,63
|
|
20240307,094800,584586400,29350,29400,29400,29350,1134
|
|
20240307,094700,551246900,29500,29400,29500,29400,235
|
|
20240307,094600,544329550,29400,29450,29450,29400,774
|
|
20240307,094500,521535350,29450,29500,29500,29450,186
|
|
20240307,094400,516049050,29500,29500,29500,29450,12
|
|
20240307,094300,515695150,29450,29500,29550,29450,513
|
|
20240307,094200,500561250,29500,29500,29550,29500,18
|
|
20240307,094100,500030000,29500,29500,29500,29450,117
|
|
20240307,094000,496578600,29500,29550,29600,29500,1700
|
|
20240307,093900,446396650,29550,29550,29600,29550,65
|
|
20240307,093800,444475000,29550,29450,29550,29450,126
|
|
20240307,093700,440753100,29450,29500,29500,29450,47
|
|
20240307,093600,439367250,29500,29450,29500,29450,92
|
|
20240307,093500,436654500,29450,29500,29500,29400,130
|
|
20240307,093400,432824000,29500,29450,29500,29450,52
|
|
20240307,093300,431291600,29450,29600,29600,29450,7804
|
|
20240307,093200,200325100,29600,29700,29750,29600,1058
|
|
20240307,093100,168957900,29700,29700,29700,29700,2
|
|
20240307,093000,168898500,29700,29700,29700,29700,29
|
|
20240307,092900,168037200,29700,29700,29700,29700,2
|
|
20240307,092800,167977800,29700,29700,29700,29700,185
|
|
20240307,092700,162483300,29700,29700,29700,29700,121
|
|
20240307,092600,158889600,29700,29700,29750,29700,145
|
|
20240307,092500,154579900,29750,29750,29800,29750,182
|
|
20240307,092400,149164900,29750,29750,29750,29750,27
|
|
20240307,092300,148361650,29750,29800,29900,29750,58
|
|
20240307,092200,146632600,29750,29750,29800,29750,14
|
|
20240307,092100,146215600,29800,29750,29800,29750,29
|
|
20240307,092000,145352800,29800,29800,29900,29800,332
|
|
20240307,091900,135459100,29850,29850,29850,29850,214
|
|
20240307,091800,129071200,29850,29900,29900,29850,48
|
|
20240307,091700,127636300,29900,29800,29900,29800,146
|
|
20240307,091600,123277200,29800,29850,29850,29800,83
|
|
20240307,091500,120799950,29850,29850,29850,29850,26
|
|
20240307,091400,120023850,29850,29850,29850,29850,4
|
|
20240307,091300,119904450,29900,29900,29950,29800,625
|
|
20240307,091200,101222550,29900,29950,29950,29900,215
|
|
20240307,091100,94783700,29950,29950,29950,29950,2
|
|
20240307,091000,94723800,29950,29950,29950,29950,51
|
|
20240307,090900,93196350,29950,30150,30150,29950,252
|
|
20240307,090800,85636000,30200,30050,30200,30000,768
|
|
20240307,090700,62482300,30050,30100,30100,30050,135
|
|
20240307,090600,58419250,30200,30100,30300,30100,139
|
|
20240307,090500,54223650,30100,30250,30350,30100,787
|
|
20240307,090400,30382900,30250,30200,30250,30200,400
|
|
20240307,090300,18284150,30200,30100,30200,30100,344
|
|
20240307,090200,7902450,30150,30150,30150,30150,4
|
|
20240307,090100,7781850,29900,30050,30200,29850,80
|
|
20240307,090000,5375050,30000,29850,30000,29850,180
|