675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,201200,1076606050,28400,28400,28400,28400,795
|
|
20240311,201100,1076606050,28400,28400,28400,28400,0
|
|
20240311,201000,1076606050,28400,28400,28400,28400,0
|
|
20240311,200900,1076606050,28400,28400,28400,28400,0
|
|
20240311,200800,1076606050,28400,28400,28400,28400,0
|
|
20240311,200700,1076606050,28400,28400,28400,28400,0
|
|
20240311,200600,1076606050,28400,28400,28400,28400,0
|
|
20240311,200500,1076606050,28400,28400,28400,28400,0
|
|
20240311,200400,1076606050,28400,28400,28400,28400,0
|
|
20240311,200300,1076606050,28400,28400,28400,28400,0
|
|
20240311,200200,1076606050,28400,28400,28400,28400,0
|
|
20240311,200100,1076606050,28400,28400,28400,28400,0
|
|
20240311,200000,1076606050,28400,28400,28400,28400,0
|
|
20240311,195900,1076606050,28400,28400,28400,28400,0
|
|
20240311,195800,1076606050,28400,28400,28400,28400,0
|
|
20240311,195700,1076606050,28400,28400,28400,28400,0
|
|
20240311,195600,1076606050,28400,28400,28400,28400,0
|
|
20240311,195500,1076606050,28400,28400,28400,28400,0
|
|
20240311,195400,1076606050,28400,28400,28400,28400,0
|
|
20240311,195300,1076606050,28400,28400,28400,28400,0
|
|
20240311,195200,1076606050,28400,28400,28400,28400,0
|
|
20240311,195100,1076606050,28400,28400,28400,28400,0
|
|
20240311,195000,1076606050,28400,28400,28400,28400,0
|
|
20240311,194900,1076606050,28400,28400,28400,28400,0
|
|
20240311,194800,1076606050,28400,28400,28400,28400,0
|
|
20240311,194700,1076606050,28400,28400,28400,28400,0
|
|
20240311,194600,1076606050,28400,28400,28400,28400,0
|
|
20240311,194500,1076606050,28400,28400,28400,28400,0
|
|
20240311,194400,1076606050,28400,28400,28400,28400,0
|
|
20240311,194300,1076606050,28400,28400,28400,28400,0
|
|
20240311,194200,1076606050,28400,28400,28400,28400,795
|
|
20240311,194100,1076606050,28400,28400,28400,28400,0
|
|
20240311,194000,1076606050,28400,28400,28400,28400,0
|
|
20240311,193900,1076606050,28400,28400,28400,28400,0
|
|
20240311,193800,1076606050,28400,28400,28400,28400,0
|
|
20240311,193700,1076606050,28400,28400,28400,28400,0
|
|
20240311,193600,1076606050,28400,28400,28400,28400,0
|
|
20240311,193500,1076606050,28400,28400,28400,28400,0
|
|
20240311,193400,1076606050,28400,28400,28400,28400,0
|
|
20240311,193300,1076606050,28400,28400,28400,28400,0
|
|
20240311,193200,1076606050,28400,28400,28400,28400,0
|
|
20240311,193100,1076606050,28400,28400,28400,28400,0
|
|
20240311,193000,1076606050,28400,28400,28400,28400,0
|
|
20240311,192900,1076606050,28400,28400,28400,28400,0
|
|
20240311,192800,1076606050,28400,28400,28400,28400,0
|
|
20240311,192700,1076606050,28400,28400,28400,28400,0
|
|
20240311,192600,1076606050,28400,28400,28400,28400,0
|
|
20240311,192500,1076606050,28400,28400,28400,28400,0
|
|
20240311,192400,1076606050,28400,28400,28400,28400,0
|
|
20240311,192300,1076606050,28400,28400,28400,28400,0
|
|
20240311,192200,1076606050,28400,28400,28400,28400,0
|
|
20240311,192100,1076606050,28400,28400,28400,28400,0
|
|
20240311,192000,1076606050,28400,28400,28400,28400,0
|
|
20240311,191900,1076606050,28400,28400,28400,28400,0
|
|
20240311,191800,1076606050,28400,28400,28400,28400,0
|
|
20240311,191700,1076606050,28400,28400,28400,28400,0
|
|
20240311,191600,1076606050,28400,28400,28400,28400,0
|
|
20240311,191500,1076606050,28400,28400,28400,28400,0
|
|
20240311,191400,1076606050,28400,28400,28400,28400,0
|
|
20240311,191300,1076606050,28400,28400,28400,28400,0
|
|
20240311,191200,1076606050,28400,28400,28400,28400,795
|
|
20240311,191100,1076606050,28400,28400,28400,28400,0
|
|
20240311,191000,1076606050,28400,28400,28400,28400,0
|
|
20240311,190900,1076606050,28400,28400,28400,28400,0
|
|
20240311,190800,1076606050,28400,28400,28400,28400,0
|
|
20240311,190700,1076606050,28400,28400,28400,28400,0
|
|
20240311,190600,1076606050,28400,28400,28400,28400,0
|
|
20240311,190500,1076606050,28400,28400,28400,28400,0
|
|
20240311,190400,1076606050,28400,28400,28400,28400,0
|
|
20240311,190300,1076606050,28400,28400,28400,28400,0
|
|
20240311,190200,1076606050,28400,28400,28400,28400,0
|
|
20240311,190100,1076606050,28400,28400,28400,28400,0
|
|
20240311,190000,1076606050,28400,28400,28400,28400,0
|
|
20240311,185900,1076606050,28400,28400,28400,28400,0
|
|
20240311,185800,1076606050,28400,28400,28400,28400,0
|
|
20240311,185700,1076606050,28400,28400,28400,28400,0
|
|
20240311,185600,1076606050,28400,28400,28400,28400,0
|
|
20240311,185500,1076606050,28400,28400,28400,28400,0
|
|
20240311,185400,1076606050,28400,28400,28400,28400,0
|
|
20240311,185300,1076606050,28400,28400,28400,28400,0
|
|
20240311,185200,1076606050,28400,28400,28400,28400,0
|
|
20240311,185100,1076606050,28400,28400,28400,28400,0
|
|
20240311,185000,1076606050,28400,28400,28400,28400,0
|
|
20240311,184900,1076606050,28400,28400,28400,28400,0
|
|
20240311,184800,1076606050,28400,28400,28400,28400,0
|
|
20240311,184700,1076606050,28400,28400,28400,28400,0
|
|
20240311,184600,1076606050,28400,28400,28400,28400,0
|
|
20240311,184500,1076606050,28400,28400,28400,28400,0
|
|
20240311,184400,1076606050,28400,28400,28400,28400,0
|
|
20240311,184300,1076606050,28400,28400,28400,28400,0
|
|
20240311,184200,1076606050,28400,28400,28400,28400,795
|
|
20240311,184100,1076606050,28400,28400,28400,28400,0
|
|
20240311,184000,1076606050,28400,28400,28400,28400,0
|
|
20240311,183900,1076606050,28400,28400,28400,28400,0
|
|
20240311,183800,1076606050,28400,28400,28400,28400,0
|
|
20240311,183700,1076606050,28400,28400,28400,28400,0
|
|
20240311,183600,1076606050,28400,28400,28400,28400,0
|
|
20240311,183500,1076606050,28400,28400,28400,28400,0
|
|
20240311,183400,1076606050,28400,28400,28400,28400,0
|
|
20240311,183300,1076606050,28400,28400,28400,28400,0
|
|
20240311,183200,1076606050,28400,28400,28400,28400,0
|
|
20240311,183100,1076606050,28400,28400,28400,28400,0
|
|
20240311,183000,1076606050,28400,28400,28400,28400,0
|
|
20240311,182900,1076606050,28400,28400,28400,28400,0
|
|
20240311,182800,1076606050,28400,28400,28400,28400,0
|
|
20240311,182700,1076606050,28400,28400,28400,28400,0
|
|
20240311,182600,1076606050,28400,28400,28400,28400,0
|
|
20240311,182500,1076606050,28400,28400,28400,28400,0
|
|
20240311,182400,1076606050,28400,28400,28400,28400,0
|
|
20240311,182300,1076606050,28400,28400,28400,28400,0
|
|
20240311,182200,1076606050,28400,28400,28400,28400,0
|
|
20240311,182100,1076606050,28400,28400,28400,28400,0
|
|
20240311,182000,1076606050,28400,28400,28400,28400,0
|
|
20240311,181900,1076606050,28400,28400,28400,28400,0
|
|
20240311,181800,1076606050,28400,28400,28400,28400,0
|
|
20240311,181700,1076606050,28400,28400,28400,28400,0
|
|
20240311,181600,1076606050,28400,28400,28400,28400,0
|
|
20240311,181500,1076606050,28400,28400,28400,28400,0
|
|
20240311,181400,1076606050,28400,28400,28400,28400,0
|
|
20240311,181300,1076606050,28400,28400,28400,28400,0
|
|
20240311,181200,1076606050,28400,28400,28400,28400,795
|
|
20240311,181100,1076606050,28400,28400,28400,28400,0
|
|
20240311,181000,1076606050,28400,28400,28400,28400,0
|
|
20240311,180900,1076606050,28400,28400,28400,28400,0
|
|
20240311,180800,1076606050,28400,28400,28400,28400,0
|
|
20240311,180700,1076606050,28400,28400,28400,28400,0
|
|
20240311,180600,1076606050,28400,28400,28400,28400,0
|
|
20240311,180500,1076606050,28400,28400,28400,28400,0
|
|
20240311,180400,1076606050,28400,28400,28400,28400,0
|
|
20240311,180300,1076606050,28400,28400,28400,28400,0
|
|
20240311,180200,1076606050,28400,28400,28400,28400,0
|
|
20240311,180100,1076606050,28400,28400,28400,28400,0
|
|
20240311,180000,1076606050,28400,28400,28400,28400,0
|
|
20240311,175900,1076606050,28400,28400,28400,28400,0
|
|
20240311,175800,1076606050,28400,28400,28400,28400,0
|
|
20240311,175700,1076606050,28400,28400,28400,28400,0
|
|
20240311,175600,1076606050,28400,28400,28400,28400,0
|
|
20240311,175500,1076606050,28400,28400,28400,28400,0
|
|
20240311,175400,1076606050,28400,28400,28400,28400,0
|
|
20240311,175300,1076606050,28400,28400,28400,28400,0
|
|
20240311,175200,1076606050,28400,28400,28400,28400,0
|
|
20240311,175100,1076606050,28400,28400,28400,28400,0
|
|
20240311,175000,1076606050,28400,28400,28400,28400,0
|
|
20240311,174900,1076606050,28400,28400,28400,28400,0
|
|
20240311,174800,1076606050,28400,28400,28400,28400,0
|
|
20240311,174700,1076606050,28400,28400,28400,28400,0
|
|
20240311,174600,1076606050,28400,28400,28400,28400,0
|
|
20240311,174500,1076606050,28400,28400,28400,28400,0
|
|
20240311,174400,1076606050,28400,28400,28400,28400,0
|
|
20240311,174300,1076606050,28400,28400,28400,28400,0
|
|
20240311,174200,1076606050,28400,28400,28400,28400,795
|
|
20240311,174100,1076606050,28400,28400,28400,28400,0
|
|
20240311,174000,1076606050,28400,28400,28400,28400,0
|
|
20240311,173900,1076606050,28400,28400,28400,28400,0
|
|
20240311,173800,1076606050,28400,28400,28400,28400,0
|
|
20240311,173700,1076606050,28400,28400,28400,28400,0
|
|
20240311,173600,1076606050,28400,28400,28400,28400,0
|
|
20240311,173500,1076606050,28400,28400,28400,28400,0
|
|
20240311,173400,1076606050,28400,28400,28400,28400,0
|
|
20240311,173300,1076606050,28400,28400,28400,28400,0
|
|
20240311,173200,1076606050,28400,28400,28400,28400,0
|
|
20240311,173100,1076606050,28400,28400,28400,28400,0
|
|
20240311,173000,1076606050,28400,28400,28400,28400,0
|
|
20240311,172900,1076606050,28400,28400,28400,28400,0
|
|
20240311,172800,1076606050,28400,28400,28400,28400,0
|
|
20240311,172700,1076606050,28400,28400,28400,28400,0
|
|
20240311,172600,1076606050,28400,28400,28400,28400,0
|
|
20240311,172500,1076606050,28400,28400,28400,28400,0
|
|
20240311,172400,1076606050,28400,28400,28400,28400,0
|
|
20240311,172300,1076606050,28400,28400,28400,28400,0
|
|
20240311,172200,1076606050,28400,28400,28400,28400,0
|
|
20240311,172100,1076606050,28400,28400,28400,28400,0
|
|
20240311,172000,1076606050,28400,28400,28400,28400,0
|
|
20240311,171900,1076606050,28400,28400,28400,28400,0
|
|
20240311,171800,1076606050,28400,28400,28400,28400,0
|
|
20240311,171700,1076606050,28400,28400,28400,28400,0
|
|
20240311,171600,1076606050,28400,28400,28400,28400,0
|
|
20240311,171500,1076606050,28400,28400,28400,28400,0
|
|
20240311,171400,1076606050,28400,28400,28400,28400,0
|
|
20240311,171300,1076606050,28400,28400,28400,28400,0
|
|
20240311,171200,1076606050,28400,28400,28400,28400,795
|
|
20240311,171100,1076606050,28400,28400,28400,28400,0
|
|
20240311,171000,1076606050,28400,28400,28400,28400,0
|
|
20240311,170900,1076606050,28400,28400,28400,28400,0
|
|
20240311,170800,1076606050,28400,28400,28400,28400,0
|
|
20240311,170700,1076606050,28400,28400,28400,28400,0
|
|
20240311,170600,1076606050,28400,28400,28400,28400,0
|
|
20240311,170500,1076606050,28400,28400,28400,28400,0
|
|
20240311,170400,1076606050,28400,28400,28400,28400,0
|
|
20240311,170300,1076606050,28400,28400,28400,28400,0
|
|
20240311,170200,1076606050,28400,28400,28400,28400,0
|
|
20240311,170100,1076606050,28400,28400,28400,28400,0
|
|
20240311,170000,1076606050,28400,28400,28400,28400,0
|
|
20240311,165900,1076606050,28400,28400,28400,28400,0
|
|
20240311,165800,1076606050,28400,28400,28400,28400,0
|
|
20240311,165700,1076606050,28400,28400,28400,28400,0
|
|
20240311,165600,1076606050,28400,28400,28400,28400,0
|
|
20240311,165500,1076606050,28400,28400,28400,28400,0
|
|
20240311,165400,1076606050,28400,28400,28400,28400,0
|
|
20240311,165300,1076606050,28400,28400,28400,28400,0
|
|
20240311,165200,1076606050,28400,28400,28400,28400,0
|
|
20240311,165100,1076606050,28400,28400,28400,28400,0
|
|
20240311,165000,1076606050,28400,28400,28400,28400,0
|
|
20240311,164900,1076606050,28400,28400,28400,28400,0
|
|
20240311,164800,1076606050,28400,28400,28400,28400,0
|
|
20240311,164700,1076606050,28400,28400,28400,28400,0
|
|
20240311,164600,1076606050,28400,28400,28400,28400,0
|
|
20240311,164500,1076606050,28400,28400,28400,28400,0
|
|
20240311,164400,1076606050,28400,28400,28400,28400,0
|
|
20240311,164300,1076606050,28400,28400,28400,28400,0
|
|
20240311,164200,1076606050,28400,28400,28400,28400,795
|
|
20240311,164100,1076606050,28400,28400,28400,28400,0
|
|
20240311,164000,1076606050,28400,28400,28400,28400,0
|
|
20240311,163900,1076606050,28400,28400,28400,28400,0
|
|
20240311,163800,1076606050,28400,28400,28400,28400,0
|
|
20240311,163700,1076606050,28400,28400,28400,28400,0
|
|
20240311,163600,1076606050,28400,28400,28400,28400,0
|
|
20240311,163500,1076606050,28400,28400,28400,28400,0
|
|
20240311,163400,1076606050,28400,28400,28400,28400,0
|
|
20240311,163300,1076606050,28400,28400,28400,28400,0
|
|
20240311,163200,1076606050,28400,28400,28400,28400,0
|
|
20240311,163100,1076606050,28400,28400,28400,28400,0
|
|
20240311,163000,1076606050,28400,28400,28400,28400,0
|
|
20240311,162900,1076606050,28400,28400,28400,28400,0
|
|
20240311,162800,1076606050,28400,28400,28400,28400,0
|
|
20240311,162700,1076606050,28400,28400,28400,28400,0
|
|
20240311,162600,1076606050,28400,28400,28400,28400,0
|
|
20240311,162500,1076606050,28400,28400,28400,28400,0
|
|
20240311,162400,1076606050,28400,28400,28400,28400,0
|
|
20240311,162300,1076606050,28400,28400,28400,28400,0
|
|
20240311,162200,1076606050,28400,28400,28400,28400,0
|
|
20240311,162100,1076606050,28400,28400,28400,28400,0
|
|
20240311,162000,1076606050,28400,28400,28400,28400,0
|
|
20240311,161900,1076606050,28400,28400,28400,28400,0
|
|
20240311,161800,1076606050,28400,28400,28400,28400,0
|
|
20240311,161700,1076606050,28400,28400,28400,28400,0
|
|
20240311,161600,1076606050,28400,28400,28400,28400,0
|
|
20240311,161500,1076606050,28400,28400,28400,28400,0
|
|
20240311,161400,1076606050,28400,28400,28400,28400,0
|
|
20240311,161300,1076606050,28400,28400,28400,28400,0
|
|
20240311,161200,1076606050,28400,28400,28400,28400,795
|
|
20240311,161100,1076606050,28400,28400,28400,28400,0
|
|
20240311,161000,1076606050,28400,28400,28400,28400,0
|
|
20240311,160900,1076606050,28400,28400,28400,28400,0
|
|
20240311,160800,1076606050,28400,28400,28400,28400,0
|
|
20240311,160700,1076606050,28400,28400,28400,28400,0
|
|
20240311,160600,1076606050,28400,28400,28400,28400,0
|
|
20240311,160500,1076606050,28400,28400,28400,28400,0
|
|
20240311,160400,1076606050,28400,28400,28400,28400,0
|
|
20240311,160300,1076606050,28400,28400,28400,28400,0
|
|
20240311,160200,1076606050,28400,28400,28400,28400,0
|
|
20240311,160100,1076606050,28400,28400,28400,28400,0
|
|
20240311,160000,1076606050,28400,28400,28400,28400,0
|
|
20240311,155900,1076606050,28400,28400,28400,28400,0
|
|
20240311,155800,1076606050,28400,28400,28400,28400,0
|
|
20240311,155700,1076606050,28400,28400,28400,28400,0
|
|
20240311,155600,1076606050,28400,28400,28400,28400,0
|
|
20240311,155500,1076606050,28400,28400,28400,28400,0
|
|
20240311,155400,1076606050,28400,28400,28400,28400,0
|
|
20240311,155300,1076606050,28400,28400,28400,28400,0
|
|
20240311,155200,1076606050,28400,28400,28400,28400,0
|
|
20240311,155100,1076606050,28400,28400,28400,28400,0
|
|
20240311,155000,1076606050,28400,28400,28400,28400,0
|
|
20240311,154900,1076606050,28400,28400,28400,28400,0
|
|
20240311,154800,1076606050,28400,28400,28400,28400,0
|
|
20240311,154700,1076606050,28400,28400,28400,28400,0
|
|
20240311,154600,1076606050,28400,28400,28400,28400,0
|
|
20240311,154500,1076606050,28400,28400,28400,28400,0
|
|
20240311,154400,1076606050,28400,28400,28400,28400,0
|
|
20240311,154300,1076606050,28400,28400,28400,28400,0
|
|
20240311,154200,1076606050,28400,28400,28400,28400,795
|
|
20240311,154100,1076606050,28400,28400,28400,28400,0
|
|
20240311,154000,1076606050,28400,28400,28400,28400,0
|
|
20240311,153900,1076606050,28400,28400,28400,28400,0
|
|
20240311,153800,1076606050,28400,28400,28400,28400,0
|
|
20240311,153700,1076606050,28400,28400,28400,28400,0
|
|
20240311,153600,1076606050,28400,28400,28400,28400,0
|
|
20240311,153500,1076606050,28400,28400,28400,28400,0
|
|
20240311,153400,1076606050,28400,28400,28400,28400,0
|
|
20240311,153300,1076606050,28400,28400,28400,28400,0
|
|
20240311,153200,1076606050,28400,28400,28400,28400,0
|
|
20240311,153100,1076606050,28400,28400,28400,28400,0
|
|
20240311,153000,1076606050,28400,28400,28400,28400,795
|
|
20240311,152900,1054028050,28450,28450,28450,28450,0
|
|
20240311,152800,1054028050,28450,28450,28450,28450,0
|
|
20240311,152700,1054028050,28450,28450,28450,28450,0
|
|
20240311,152600,1054028050,28450,28450,28450,28450,0
|
|
20240311,152500,1054028050,28450,28450,28450,28450,0
|
|
20240311,152400,1054028050,28450,28450,28450,28450,0
|
|
20240311,152300,1054028050,28450,28450,28450,28450,0
|
|
20240311,152200,1054028050,28450,28450,28450,28450,0
|
|
20240311,152100,1054028050,28450,28450,28450,28450,0
|
|
20240311,152000,1054028050,28450,28450,28450,28450,0
|
|
20240311,151900,1054028050,28450,28350,28450,28350,23
|
|
20240311,151800,1053374950,28350,28400,28400,28350,126
|
|
20240311,151700,1049797600,28400,28400,28400,28400,117
|
|
20240311,151600,1046474800,28450,28450,28450,28450,2
|
|
20240311,151500,1046417900,28400,28400,28400,28400,12
|
|
20240311,151400,1046077100,28400,28350,28400,28350,37
|
|
20240311,151300,1045027250,28350,28350,28350,28350,0
|
|
20240311,151200,1045027250,28350,28400,28400,28350,96
|
|
20240311,151100,1042305300,28350,28400,28400,28350,218
|
|
20240311,151000,1036124400,28400,28350,28400,28350,132
|
|
20240311,150900,1032382150,28350,28350,28350,28350,0
|
|
20240311,150800,1032382150,28350,28400,28400,28350,65
|
|
20240311,150700,1030537100,28400,28400,28400,28400,175
|
|
20240311,150600,1025567100,28400,28400,28400,28400,86
|
|
20240311,150500,1023124700,28400,28400,28450,28400,269
|
|
20240311,150400,1015485050,28400,28400,28400,28400,3
|
|
20240311,150300,1015399850,28400,28400,28400,28400,35
|
|
20240311,150200,1014405850,28400,28400,28400,28400,61
|
|
20240311,150100,1012673450,28450,28400,28450,28400,3
|
|
20240311,150000,1012588200,28400,28400,28400,28400,20
|
|
20240311,145900,1012020200,28350,28350,28350,28350,23
|
|
20240311,145800,1011368150,28400,28400,28400,28400,0
|
|
20240311,145700,1011368150,28400,28400,28400,28400,59
|
|
20240311,145600,1009692550,28400,28350,28400,28350,6
|
|
20240311,145500,1009522350,28350,28350,28350,28350,21
|
|
20240311,145400,1008927000,28350,28400,28400,28350,26
|
|
20240311,145300,1008188700,28400,28400,28400,28400,15
|
|
20240311,145200,1007762700,28400,28450,28450,28350,34
|
|
20240311,145100,1006798050,28500,28450,28500,28450,94
|
|
20240311,145000,1004123700,28350,28350,28350,28350,2
|
|
20240311,144900,1004067000,28400,28350,28400,28350,35
|
|
20240311,144800,1003074000,28400,28400,28400,28400,34
|
|
20240311,144700,1002108400,28400,28400,28400,28400,0
|
|
20240311,144600,1002108400,28400,28400,28400,28400,34
|
|
20240311,144500,1001142800,28400,28400,28400,28400,2
|
|
20240311,144400,1001086000,28450,28400,28450,28400,10
|
|
20240311,144300,1000801950,28400,28400,28400,28400,35
|
|
20240311,144200,999807950,28400,28350,28400,28350,28
|
|
20240311,144100,999012850,28350,28350,28350,28350,57
|
|
20240311,144000,997396900,28400,28400,28400,28400,1
|
|
20240311,143900,997368500,28350,28350,28350,28350,11
|
|
20240311,143800,997056650,28350,28400,28400,28350,39
|
|
20240311,143700,995950000,28350,28350,28350,28350,17
|
|
20240311,143600,995468050,28350,28350,28350,28350,0
|
|
20240311,143500,995468050,28350,28350,28350,28350,43
|
|
20240311,143400,994249000,28350,28350,28350,28350,24
|
|
20240311,143300,993568600,28400,28350,28400,28350,64
|
|
20240311,143200,991754150,28350,28350,28400,28350,36
|
|
20240311,143100,990733500,28350,28350,28350,28350,22
|
|
20240311,143000,990109800,28350,28350,28400,28350,12
|
|
20240311,142900,989769550,28350,28350,28350,28350,32
|
|
20240311,142800,988862350,28350,28350,28350,28350,3
|
|
20240311,142700,988777300,28350,28350,28350,28350,41
|
|
20240311,142600,987614950,28350,28400,28400,28350,39
|
|
20240311,142500,986507900,28350,28350,28350,28350,0
|
|
20240311,142400,986507900,28350,28350,28350,28350,36
|
|
20240311,142300,985487300,28400,28350,28400,28350,8
|
|
20240311,142200,985260200,28350,28350,28350,28350,0
|
|
20240311,142100,985260200,28350,28350,28400,28350,45
|
|
20240311,142000,983984400,28350,28350,28350,28350,24
|
|
20240311,141900,983304000,28350,28350,28400,28350,6
|
|
20240311,141800,983133750,28350,28400,28450,28350,20
|
|
20240311,141700,982566550,28350,28350,28400,28350,33
|
|
20240311,141600,981630950,28350,28350,28350,28350,34
|
|
20240311,141500,980667050,28350,28350,28350,28350,2
|
|
20240311,141400,980610350,28350,28350,28350,28350,0
|
|
20240311,141300,980610350,28350,28350,28350,28350,64
|
|
20240311,141200,978795950,28400,28350,28400,28350,13
|
|
20240311,141100,978427350,28350,28350,28350,28350,0
|
|
20240311,141000,978427350,28350,28350,28350,28350,54
|
|
20240311,140900,976896450,28350,28400,28400,28350,4
|
|
20240311,140800,976783000,28350,28350,28350,28350,11
|
|
20240311,140700,976471150,28350,28350,28350,28350,32
|
|
20240311,140600,975563950,28350,28350,28400,28350,14
|
|
20240311,140500,975166500,28350,28350,28350,28350,36
|
|
20240311,140400,974145900,28350,28350,28350,28350,2
|
|
20240311,140300,974089200,28400,28400,28400,28400,8
|
|
20240311,140200,973862000,28400,28400,28450,28400,43
|
|
20240311,140100,972640750,28400,28500,28750,28400,326
|
|
20240311,140000,963355400,28400,28400,28800,28400,581
|
|
20240311,135900,946731550,28350,28400,28400,28350,51
|
|
20240311,135800,945284250,28450,28350,28650,28350,112
|
|
20240311,135700,942095200,28350,28350,28350,28350,62
|
|
20240311,135600,940337500,28350,28350,28350,28350,40
|
|
20240311,135500,939203500,28350,28350,28350,28350,23
|
|
20240311,135400,938551450,28350,28400,28400,28350,54
|
|
20240311,135300,937018600,28650,28300,28650,28300,158
|
|
20240311,135200,932502400,28350,28350,28350,28350,20
|
|
20240311,135100,931935400,28350,28300,28350,28300,35
|
|
20240311,135000,930944850,28300,28300,28350,28300,14
|
|
20240311,134900,930548600,28350,28300,28350,28300,3
|
|
20240311,134800,930463650,28300,28350,28350,28300,55
|
|
20240311,134700,928906400,28300,28300,28300,28300,3
|
|
20240311,134600,928821500,28300,28300,28300,28300,5
|
|
20240311,134500,928680000,28300,28300,28300,28300,63
|
|
20240311,134400,926897100,28300,28300,28300,28300,2
|
|
20240311,134300,926840500,28300,28300,28300,28300,4
|
|
20240311,134200,926727300,28300,28300,28350,28300,42
|
|
20240311,134100,925538350,28350,28300,28350,28300,35
|
|
20240311,134000,924546650,28350,28350,28350,28300,25
|
|
20240311,133900,923838850,28350,28350,28350,28350,3
|
|
20240311,133800,923753800,28350,28350,28350,28350,25
|
|
20240311,133700,923045050,28350,28350,28350,28300,32
|
|
20240311,133600,922138000,28400,28350,28400,28300,13
|
|
20240311,133500,921769550,28350,28300,28350,28300,3
|
|
20240311,133400,921684600,28400,28350,28400,28300,56
|
|
20240311,133300,920097850,28300,28300,28300,28300,5
|
|
20240311,133200,919956350,28300,28300,28300,28300,2
|
|
20240311,133100,919899750,28300,28300,28300,28300,64
|
|
20240311,133000,918088550,28350,28350,28350,28350,2
|
|
20240311,132900,918031850,28300,28300,28400,28300,39
|
|
20240311,132800,916928000,28300,28300,28300,28300,2
|
|
20240311,132700,916871400,28300,28350,28350,28300,31
|
|
20240311,132600,915994050,28300,28350,28350,28300,72
|
|
20240311,132500,913955750,28350,28350,28350,28350,4
|
|
20240311,132400,913842350,28350,28300,28350,28300,43
|
|
20240311,132300,912625300,28300,28350,28350,28300,34
|
|
20240311,132200,911662300,28300,28300,28300,28300,13
|
|
20240311,132100,911294400,28350,28300,28350,28300,19
|
|
20240311,132000,910755950,28300,28300,28350,28300,40
|
|
20240311,131900,909623400,28400,28400,28400,28350,3
|
|
20240311,131800,909538250,28350,28350,28350,28300,179
|
|
20240311,131700,904464450,28350,28350,28350,28350,2
|
|
20240311,131600,904407750,28350,28350,28400,28300,26
|
|
20240311,131500,903670150,28250,28250,28300,28250,35
|
|
20240311,131400,902681350,28250,28200,28250,28200,149
|
|
20240311,131300,898475850,28150,28350,28350,28150,3891
|
|
20240311,131200,788762850,28350,28350,28350,28350,19
|
|
20240311,131100,788224200,28350,28350,28350,28350,3
|
|
20240311,131000,788139150,28350,28300,28350,28300,18
|
|
20240311,130900,787629000,28300,28300,28350,28300,80
|
|
20240311,130800,785364950,28350,28350,28350,28350,68
|
|
20240311,130700,783437150,28350,28400,28400,28350,11
|
|
20240311,130600,783124950,28400,28450,28500,28400,187
|
|
20240311,130500,777810800,28450,28450,28450,28450,1
|
|
20240311,130400,777782350,28400,28450,28450,28400,265
|
|
20240311,130300,770249700,28500,28500,28500,28500,132
|
|
20240311,130200,766487700,28550,28750,28750,28550,855
|
|
20240311,130100,741976000,28800,28800,28800,28800,412
|
|
20240311,130000,730110400,28800,28900,28900,28800,53
|
|
20240311,125900,728579900,28850,28850,28900,28800,68
|
|
20240311,125800,726617400,28850,28850,28900,28800,84
|
|
20240311,125700,724192550,28800,28900,28900,28800,42
|
|
20240311,125600,722978950,28850,28800,28850,28800,61
|
|
20240311,125500,721219650,28750,28800,28900,28750,101
|
|
20240311,125400,718306400,28900,28800,28900,28800,21
|
|
20240311,125300,717699700,28900,28800,28900,28800,84
|
|
20240311,125200,715277800,28850,28850,28850,28800,53
|
|
20240311,125100,713748850,28850,28800,28850,28800,62
|
|
20240311,125000,711961350,28850,28850,28850,28800,82
|
|
20240311,124900,709597850,28850,28850,28850,28800,49
|
|
20240311,124800,708184300,28850,28800,28850,28750,60
|
|
20240311,124700,706457150,28850,28800,28850,28800,103
|
|
20240311,124600,703487900,28750,28850,28900,28750,80
|
|
20240311,124500,701179950,28800,28800,28800,28800,39
|
|
20240311,124400,700056750,28800,28850,28900,28800,64
|
|
20240311,124300,698208100,28900,28900,28900,28900,40
|
|
20240311,124200,697052100,28850,28750,28900,28750,92
|
|
20240311,124100,694401100,28750,28900,28900,28750,90
|
|
20240311,124000,691804150,28900,28850,28900,28850,39
|
|
20240311,123900,690677250,28900,28900,28900,28800,88
|
|
20240311,123800,688136750,28800,28800,28850,28800,58
|
|
20240311,123700,686465500,28800,28800,28900,28800,49
|
|
20240311,123600,685051350,28800,28800,28900,28750,74
|
|
20240311,123500,682918300,28850,28850,28900,28850,105
|
|
20240311,123400,679888200,28850,28800,28900,28800,38
|
|
20240311,123300,678792550,28850,28900,28900,28750,123
|
|
20240311,123200,675240650,28900,28850,28900,28850,120
|
|
20240311,123100,671774150,28900,28850,28900,28750,42
|
|
20240311,123000,670563200,28900,28850,28900,28850,66
|
|
20240311,122900,668656550,28850,28800,28900,28800,75
|
|
20240311,122800,666492550,28750,28800,28850,28750,46
|
|
20240311,122700,665167250,28900,28850,28900,28850,74
|
|
20240311,122600,663030400,28900,28800,28900,28800,34
|
|
20240311,122500,662048550,28850,28750,28850,28750,80
|
|
20240311,122400,659742950,28800,28750,28850,28750,77
|
|
20240311,122300,657522650,28800,28850,28850,28800,57
|
|
20240311,122200,655880000,28800,28850,28850,28750,85
|
|
20240311,122100,653432000,28800,28750,28850,28750,53
|
|
20240311,122000,651904050,28750,28750,28850,28700,121
|
|
20240311,121900,648424300,28750,28850,28850,28750,87
|
|
20240311,121800,645917450,28850,28800,28850,28800,66
|
|
20240311,121700,644013450,28850,28750,28850,28750,79
|
|
20240311,121600,641739450,28800,28850,28850,28800,83
|
|
20240311,121500,639345900,28850,28800,28850,28800,61
|
|
20240311,121400,637586600,28800,28800,28800,28750,32
|
|
20240311,121300,636665850,28800,28800,28850,28800,82
|
|
20240311,121200,634300850,28850,28850,28850,28750,52
|
|
20240311,121100,632801000,28850,28800,28850,28750,53
|
|
20240311,121000,631275250,28850,28750,28850,28750,75
|
|
20240311,120900,629113000,28700,28850,28850,28700,55
|
|
20240311,120800,627526850,28800,28850,28850,28800,80
|
|
20240311,120700,625220700,28850,28800,28850,28750,53
|
|
20240311,120600,623692100,28800,28800,28800,28750,58
|
|
20240311,120500,622024350,28850,28800,28850,28800,82
|
|
20240311,120400,619659350,28850,28800,28850,28750,66
|
|
20240311,120300,617757650,28800,28850,28850,28700,44
|
|
20240311,120200,616492950,28900,28900,28900,28700,68
|
|
20240311,120100,614527950,28900,28850,28900,28800,81
|
|
20240311,120000,612191000,28900,28850,28900,28750,122
|
|
20240311,115900,608672850,28850,28800,28850,28800,78
|
|
20240311,115800,606423000,28850,28750,28850,28750,79
|
|
20240311,115700,604146450,28750,28750,28850,28750,41
|
|
20240311,115600,602966350,28750,28800,28850,28750,75
|
|
20240311,115500,600804650,28800,28800,28850,28750,102
|
|
20240311,115400,597865550,28850,28800,28850,28800,25
|
|
20240311,115300,597144500,28850,28800,28850,28750,103
|
|
20240311,115200,594175650,28850,28850,28850,28750,46
|
|
20240311,115100,592851900,28850,28850,28850,28800,69
|
|
20240311,115000,590861350,28850,28850,28850,28800,67
|
|
20240311,114900,588928500,28850,28800,28850,28750,39
|
|
20240311,114800,587805950,28850,28800,28850,28800,71
|
|
20240311,114700,585757650,28800,28850,28850,28800,94
|
|
20240311,114600,583047900,28800,28850,28850,28750,57
|
|
20240311,114500,581406050,28850,28800,28850,28750,64
|
|
20240311,114400,579562100,28800,28750,28850,28750,66
|
|
20240311,114300,577660650,28750,28800,28850,28700,55
|
|
20240311,114200,576077400,28800,28850,28850,28800,80
|
|
20240311,114100,573771350,28850,28850,28850,28750,82
|
|
20240311,114000,571408100,28800,28850,28850,28800,38
|
|
20240311,113900,570312000,28850,28850,28850,28800,71
|
|
20240311,113800,568263750,28800,28800,28850,28750,80
|
|
20240311,113700,565959550,28800,28850,28850,28800,54
|
|
20240311,113600,564401950,28800,28850,28850,28800,80
|
|
20240311,113500,562094050,28850,28850,28850,28750,57
|
|
20240311,113400,560452200,28800,28850,28850,28800,89
|
|
20240311,113300,557888150,28850,28800,28850,28800,73
|
|
20240311,113200,555783250,28750,28850,28850,28750,61
|
|
20240311,113100,554025300,28850,28850,28850,28800,74
|
|
20240311,113000,551890600,28850,28700,28850,28700,66
|
|
20240311,112900,549990300,28750,28800,28850,28750,43
|
|
20240311,112800,548751400,28850,28800,28850,28800,70
|
|
20240311,112700,546735150,28850,28750,28850,28750,62
|
|
20240311,112600,544951400,28850,28650,28850,28650,153
|
|
20240311,112500,540546650,28750,28800,28800,28750,68
|
|
20240311,112400,538589150,28750,28800,28800,28750,79
|
|
20240311,112300,536316400,28800,28800,28800,28800,50
|
|
20240311,112200,534876400,28850,28800,28850,28800,64
|
|
20240311,112100,533031500,28750,28800,28800,28700,94
|
|
20240311,112000,530326900,28800,28850,28850,28750,78
|
|
20240311,111900,528078950,28850,28800,28850,28800,62
|
|
20240311,111800,526291900,28850,28850,28850,28800,40
|
|
20240311,111700,525138000,28850,28800,28850,28800,64
|
|
20240311,111600,523292250,28800,28800,28850,28700,287
|
|
20240311,111500,515028450,28850,28800,28850,28800,39
|
|
20240311,111400,513904350,28850,28800,28850,28800,76
|
|
20240311,111300,511711950,28800,28800,28800,28750,62
|
|
20240311,111200,509927950,28850,28700,28850,28700,42
|
|
20240311,111100,508719100,28700,28800,28800,28700,59
|
|
20240311,111000,507020800,28700,28800,28800,28700,70
|
|
20240311,110900,505007450,28800,28800,28800,28650,96
|
|
20240311,110800,502249500,28800,28800,28850,28700,592
|
|
20240311,110700,485249500,28800,28750,28800,28700,561
|
|
20240311,110600,469143400,28750,28700,28750,28700,64
|
|
20240311,110500,467304600,28700,28700,28750,28700,161
|
|
20240311,110400,462682200,28750,28800,28850,28750,96
|
|
20240311,110300,459916750,28800,28850,28850,28800,35
|
|
20240311,110200,458907050,28850,28850,28900,28750,526
|
|
20240311,110100,443776750,28900,28800,28900,28800,39
|
|
20240311,110000,442650600,28900,28850,28900,28850,69
|
|
20240311,105900,440657650,28850,28850,28850,28800,71
|
|
20240311,105800,438609400,28850,28850,28850,28800,50
|
|
20240311,105700,437167500,28850,28800,28850,28750,93
|
|
20240311,105600,434488550,28850,28850,28850,28800,71
|
|
20240311,105500,432440300,28800,28800,28850,28800,83
|
|
20240311,105400,430048100,28800,28800,28850,28800,52
|
|
20240311,105300,428549650,28800,28850,28850,28800,78
|
|
20240311,105200,426299800,28850,28800,28850,28800,51
|
|
20240311,105100,424829600,28850,28800,28850,28800,93
|
|
20240311,105000,422148350,28850,28800,28850,28750,68
|
|
20240311,104900,420188100,28800,28750,28850,28750,98
|
|
20240311,104800,417364250,28850,28900,28900,28800,84
|
|
20240311,104700,414939050,28900,28850,28900,28850,39
|
|
20240311,104600,413812100,28900,28850,28900,28850,121
|
|
20240311,104500,410317800,28900,28850,28900,28850,90
|
|
20240311,104400,407718400,28850,28900,28900,28850,57
|
|
20240311,104300,406072000,28900,28850,28900,28800,103
|
|
20240311,104200,403101350,28850,28850,28900,28850,76
|
|
20240311,104100,400906950,28800,28850,28850,28800,54
|
|
20240311,104000,399350050,28850,28850,28900,28850,79
|
|
20240311,103900,397069100,28900,28900,28900,28900,67
|
|
20240311,103800,395132800,28900,28900,28900,28900,39
|
|
20240311,103700,394005700,28900,28900,28900,28900,70
|
|
20240311,103600,391982700,28900,28900,28900,28900,63
|
|
20240311,103500,390162000,28900,28850,28900,28800,51
|
|
20240311,103400,388688750,28900,28900,28900,28900,67
|
|
20240311,103300,386752450,28900,28850,28900,28850,459
|
|
20240311,103200,373508500,28850,28850,28850,28850,55
|
|
20240311,103100,371921750,28850,28800,28850,28750,143
|
|
20240311,103000,367802950,28800,28800,28800,28800,38
|
|
20240311,102900,366708550,28800,28800,28800,28750,72
|
|
20240311,102800,364635000,28800,28750,28850,28750,517
|
|
20240311,102700,349764700,28750,28850,28850,28750,108
|
|
20240311,102600,346654700,28850,28850,28850,28750,78
|
|
20240311,102500,344405300,28850,28850,28850,28850,63
|
|
20240311,102400,342587750,28900,28850,28900,28800,264
|
|
20240311,102300,334982150,28850,28850,28850,28850,68
|
|
20240311,102200,333020350,28900,28850,28900,28850,71
|
|
20240311,102100,330970800,28850,28900,28900,28800,553
|
|
20240311,102000,315039250,28900,28900,28900,28850,585
|
|
20240311,101900,298160200,28900,28850,28900,28850,66
|
|
20240311,101800,296255150,28850,28850,28850,28850,57
|
|
20240311,101700,294610700,28850,28850,28850,28750,76
|
|
20240311,101600,292419000,28800,28850,28850,28800,71
|
|
20240311,101500,290370850,28850,28850,28850,28850,36
|
|
20240311,101400,289332250,28850,28800,28850,28800,108
|
|
20240311,101300,286217100,28850,28850,28850,28850,49
|
|
20240311,101200,284803450,28850,28850,28850,28800,85
|
|
20240311,101100,282351700,28850,28800,28850,28800,159
|
|
20240311,101000,277766150,28750,28800,28800,28750,46
|
|
20240311,100900,276441850,28800,28750,28800,28750,83
|
|
20240311,100800,274053050,28800,28800,28800,28750,73
|
|
20240311,100700,271951100,28800,28800,28800,28800,40
|
|
20240311,100600,270799100,28800,28800,28800,28800,185
|
|
20240311,100500,265471100,28700,28800,28800,28700,342
|
|
20240311,100400,255646250,28800,28800,28800,28800,34
|
|
20240311,100300,254667050,28700,28800,28800,28700,77
|
|
20240311,100200,252450350,28800,28800,28800,28700,76
|
|
20240311,100100,250261950,28750,28750,28750,28750,204
|
|
20240311,100000,244396950,28750,28650,28750,28650,518
|
|
20240311,095900,229543800,28600,28500,28600,28500,789
|
|
20240311,095800,206993350,28550,28450,28550,28450,172
|
|
20240311,095700,202092150,28450,28400,28500,28400,256
|
|
20240311,095600,194805650,28450,28350,28450,28350,25
|
|
20240311,095500,194096700,28350,28250,28350,28250,85
|
|
20240311,095400,191689900,28250,28300,28300,28250,53
|
|
20240311,095300,190190450,28250,28250,28250,28250,648
|
|
20240311,095200,171884450,28250,28200,28250,28200,79
|
|
20240311,095100,169652750,28200,28200,28200,28200,21
|
|
20240311,095000,169060550,28200,28200,28200,28200,9
|
|
20240311,094900,168806750,28250,28250,28250,28250,1
|
|
20240311,094800,168778500,28200,28200,28200,28200,4
|
|
20240311,094700,168665700,28250,28250,28250,28250,11
|
|
20240311,094600,168354950,28250,28250,28250,28250,12
|
|
20240311,094500,168015950,28200,28250,28250,28200,10
|
|
20240311,094400,167733900,28200,28300,28300,28200,38
|
|
20240311,094300,166661900,28350,28200,28350,28200,992
|
|
20240311,094200,138687050,28200,28200,28200,28200,7
|
|
20240311,094100,138489650,28150,28150,28150,28150,29
|
|
20240311,094000,137673300,28200,28200,28200,28200,14
|
|
20240311,093900,137278500,28250,28200,28250,28200,19
|
|
20240311,093800,136742650,28200,28300,28300,28200,258
|
|
20240311,093700,129455000,28300,28300,28300,28300,254
|
|
20240311,093600,122266800,28300,28300,28350,28300,18
|
|
20240311,093500,121757100,28350,28300,28350,28300,5
|
|
20240311,093400,121615550,28350,28300,28350,28300,74
|
|
20240311,093300,119521100,28300,28300,28300,28300,46
|
|
20240311,093200,118219300,28350,28400,28400,28350,211
|
|
20240311,093100,112237350,28400,28400,28400,28400,117
|
|
20240311,093000,108914550,28350,28350,28350,28350,27
|
|
20240311,092900,108149100,28300,28300,28300,28300,37
|
|
20240311,092800,107102000,28300,28300,28300,28250,233
|
|
20240311,092700,100519650,28250,28200,28250,28200,149
|
|
20240311,092600,96311850,28200,28200,28200,28200,60
|
|
20240311,092500,94619850,28200,28200,28200,28200,0
|
|
20240311,092400,94619850,28200,28200,28200,28200,11
|
|
20240311,092300,94309650,28100,28100,28100,28100,30
|
|
20240311,092200,93466650,28050,28200,28200,28050,24
|
|
20240311,092100,92792850,28100,28100,28100,28100,294
|
|
20240311,092000,84531450,28100,28050,28100,28050,104
|
|
20240311,091900,81610050,28100,28150,28200,28100,27
|
|
20240311,091800,80848900,28050,28150,28150,28050,616
|
|
20240311,091700,63556200,28150,28150,28150,28150,3
|
|
20240311,091600,63471750,28200,28200,28200,28200,85
|
|
20240311,091500,61074750,28250,28200,28250,28200,7
|
|
20240311,091400,60877150,28200,28250,28250,28200,100
|
|
20240311,091300,58052600,28250,28250,28250,28250,1
|
|
20240311,091200,58024350,28300,28300,28300,28300,28
|
|
20240311,091100,57231950,28300,28300,28300,28300,4
|
|
20240311,091000,57118750,28300,28300,28300,28300,0
|
|
20240311,090900,57118750,28300,28550,28550,28250,569
|
|
20240311,090800,40965600,28600,28600,28600,28600,13
|
|
20240311,090700,40593800,28350,28350,28350,28350,106
|
|
20240311,090600,37588700,28350,28350,28350,28350,678
|
|
20240311,090500,18367400,28250,28350,28350,28250,130
|
|
20240311,090400,14684400,28350,28350,28350,28350,139
|
|
20240311,090300,10743750,28200,28350,28350,28200,151
|
|
20240311,090200,6466650,28350,28350,28350,28350,20
|
|
20240311,090100,5899650,28350,28350,28350,28350,10
|
|
20240311,090000,5616150,28350,28400,28600,28350,198
|