584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,184100,1839141000,47450,47450,47450,47450,505
|
|
20240307,184000,1839141000,47450,47450,47450,47450,0
|
|
20240307,183900,1839141000,47450,47450,47450,47450,0
|
|
20240307,183800,1839141000,47450,47450,47450,47450,0
|
|
20240307,183700,1839141000,47450,47450,47450,47450,0
|
|
20240307,183600,1839141000,47450,47450,47450,47450,0
|
|
20240307,183500,1839141000,47450,47450,47450,47450,0
|
|
20240307,183400,1839141000,47450,47450,47450,47450,0
|
|
20240307,183300,1839141000,47450,47450,47450,47450,0
|
|
20240307,183200,1839141000,47450,47450,47450,47450,0
|
|
20240307,183100,1839141000,47450,47450,47450,47450,0
|
|
20240307,183000,1839141000,47450,47450,47450,47450,0
|
|
20240307,182900,1839141000,47450,47450,47450,47450,0
|
|
20240307,182800,1839141000,47450,47450,47450,47450,0
|
|
20240307,182700,1839141000,47450,47450,47450,47450,0
|
|
20240307,182600,1839141000,47450,47450,47450,47450,0
|
|
20240307,182500,1839141000,47450,47450,47450,47450,0
|
|
20240307,182400,1839141000,47450,47450,47450,47450,0
|
|
20240307,182300,1839141000,47450,47450,47450,47450,0
|
|
20240307,182200,1839141000,47450,47450,47450,47450,0
|
|
20240307,182100,1839141000,47450,47450,47450,47450,0
|
|
20240307,182000,1839141000,47450,47450,47450,47450,0
|
|
20240307,181900,1839141000,47450,47450,47450,47450,0
|
|
20240307,181800,1839141000,47450,47450,47450,47450,0
|
|
20240307,181700,1839141000,47450,47450,47450,47450,0
|
|
20240307,181600,1839141000,47450,47450,47450,47450,0
|
|
20240307,181500,1839141000,47450,47450,47450,47450,0
|
|
20240307,181400,1839141000,47450,47450,47450,47450,0
|
|
20240307,181300,1839141000,47450,47450,47450,47450,0
|
|
20240307,181200,1839141000,47450,47450,47450,47450,0
|
|
20240307,181100,1839141000,47450,47450,47450,47450,505
|
|
20240307,181000,1839141000,47450,47450,47450,47450,0
|
|
20240307,180900,1839141000,47450,47450,47450,47450,0
|
|
20240307,180800,1839141000,47450,47450,47450,47450,0
|
|
20240307,180700,1839141000,47450,47450,47450,47450,0
|
|
20240307,180600,1839141000,47450,47450,47450,47450,0
|
|
20240307,180500,1839141000,47450,47450,47450,47450,0
|
|
20240307,180400,1839141000,47450,47450,47450,47450,0
|
|
20240307,180300,1839141000,47450,47450,47450,47450,0
|
|
20240307,180200,1839141000,47450,47450,47450,47450,0
|
|
20240307,180100,1839141000,47450,47450,47450,47450,0
|
|
20240307,180000,1839141000,47450,47450,47450,47450,0
|
|
20240307,175900,1839141000,47450,47450,47450,47450,0
|
|
20240307,175800,1839141000,47450,47450,47450,47450,0
|
|
20240307,175700,1839141000,47450,47450,47450,47450,0
|
|
20240307,175600,1839141000,47450,47450,47450,47450,0
|
|
20240307,175500,1839141000,47450,47450,47450,47450,0
|
|
20240307,175400,1839141000,47450,47450,47450,47450,0
|
|
20240307,175300,1839141000,47450,47450,47450,47450,0
|
|
20240307,175200,1839141000,47450,47450,47450,47450,0
|
|
20240307,175100,1839141000,47450,47450,47450,47450,0
|
|
20240307,175000,1839141000,47450,47450,47450,47450,0
|
|
20240307,174900,1839141000,47450,47450,47450,47450,0
|
|
20240307,174800,1839141000,47450,47450,47450,47450,0
|
|
20240307,174700,1839141000,47450,47450,47450,47450,0
|
|
20240307,174600,1839141000,47450,47450,47450,47450,0
|
|
20240307,174500,1839141000,47450,47450,47450,47450,0
|
|
20240307,174400,1839141000,47450,47450,47450,47450,0
|
|
20240307,174300,1839141000,47450,47450,47450,47450,0
|
|
20240307,174200,1839141000,47450,47450,47450,47450,0
|
|
20240307,174100,1839141000,47450,47450,47450,47450,505
|
|
20240307,174000,1839141000,47450,47450,47450,47450,0
|
|
20240307,173900,1839141000,47450,47450,47450,47450,0
|
|
20240307,173800,1839141000,47450,47450,47450,47450,0
|
|
20240307,173700,1839141000,47450,47450,47450,47450,0
|
|
20240307,173600,1839141000,47450,47450,47450,47450,0
|
|
20240307,173500,1839141000,47450,47450,47450,47450,0
|
|
20240307,173400,1839141000,47450,47450,47450,47450,0
|
|
20240307,173300,1839141000,47450,47450,47450,47450,0
|
|
20240307,173200,1839141000,47450,47450,47450,47450,0
|
|
20240307,173100,1839141000,47450,47450,47450,47450,0
|
|
20240307,173000,1839141000,47450,47450,47450,47450,0
|
|
20240307,172900,1839141000,47450,47450,47450,47450,0
|
|
20240307,172800,1839141000,47450,47450,47450,47450,0
|
|
20240307,172700,1839141000,47450,47450,47450,47450,0
|
|
20240307,172600,1839141000,47450,47450,47450,47450,0
|
|
20240307,172500,1839141000,47450,47450,47450,47450,0
|
|
20240307,172400,1839141000,47450,47450,47450,47450,0
|
|
20240307,172300,1839141000,47450,47450,47450,47450,0
|
|
20240307,172200,1839141000,47450,47450,47450,47450,0
|
|
20240307,172100,1839141000,47450,47450,47450,47450,0
|
|
20240307,172000,1839141000,47450,47450,47450,47450,0
|
|
20240307,171900,1839141000,47450,47450,47450,47450,0
|
|
20240307,171800,1839141000,47450,47450,47450,47450,0
|
|
20240307,171700,1839141000,47450,47450,47450,47450,0
|
|
20240307,171600,1839141000,47450,47450,47450,47450,0
|
|
20240307,171500,1839141000,47450,47450,47450,47450,0
|
|
20240307,171400,1839141000,47450,47450,47450,47450,0
|
|
20240307,171300,1839141000,47450,47450,47450,47450,0
|
|
20240307,171200,1839141000,47450,47450,47450,47450,0
|
|
20240307,171100,1839141000,47450,47450,47450,47450,505
|
|
20240307,171000,1839141000,47450,47450,47450,47450,0
|
|
20240307,170900,1839141000,47450,47450,47450,47450,0
|
|
20240307,170800,1839141000,47450,47450,47450,47450,0
|
|
20240307,170700,1839141000,47450,47450,47450,47450,0
|
|
20240307,170600,1839141000,47450,47450,47450,47450,0
|
|
20240307,170500,1839141000,47450,47450,47450,47450,0
|
|
20240307,170400,1839141000,47450,47450,47450,47450,0
|
|
20240307,170300,1839141000,47450,47450,47450,47450,0
|
|
20240307,170200,1839141000,47450,47450,47450,47450,0
|
|
20240307,170100,1839141000,47450,47450,47450,47450,0
|
|
20240307,170000,1839141000,47450,47450,47450,47450,0
|
|
20240307,165900,1839141000,47450,47450,47450,47450,0
|
|
20240307,165800,1839141000,47450,47450,47450,47450,0
|
|
20240307,165700,1839141000,47450,47450,47450,47450,0
|
|
20240307,165600,1839141000,47450,47450,47450,47450,0
|
|
20240307,165500,1839141000,47450,47450,47450,47450,0
|
|
20240307,165400,1839141000,47450,47450,47450,47450,0
|
|
20240307,165300,1839141000,47450,47450,47450,47450,0
|
|
20240307,165200,1839141000,47450,47450,47450,47450,0
|
|
20240307,165100,1839141000,47450,47450,47450,47450,0
|
|
20240307,165000,1839141000,47450,47450,47450,47450,0
|
|
20240307,164900,1839141000,47450,47450,47450,47450,0
|
|
20240307,164800,1839141000,47450,47450,47450,47450,0
|
|
20240307,164700,1839141000,47450,47450,47450,47450,0
|
|
20240307,164600,1839141000,47450,47450,47450,47450,0
|
|
20240307,164500,1839141000,47450,47450,47450,47450,0
|
|
20240307,164400,1839141000,47450,47450,47450,47450,0
|
|
20240307,164300,1839141000,47450,47450,47450,47450,0
|
|
20240307,164200,1839141000,47450,47450,47450,47450,0
|
|
20240307,164100,1839141000,47450,47450,47450,47450,505
|
|
20240307,164000,1839141000,47450,47450,47450,47450,0
|
|
20240307,163900,1839141000,47450,47450,47450,47450,0
|
|
20240307,163800,1839141000,47450,47450,47450,47450,0
|
|
20240307,163700,1839141000,47450,47450,47450,47450,0
|
|
20240307,163600,1839141000,47450,47450,47450,47450,0
|
|
20240307,163500,1839141000,47450,47450,47450,47450,0
|
|
20240307,163400,1839141000,47450,47450,47450,47450,0
|
|
20240307,163300,1839141000,47450,47450,47450,47450,0
|
|
20240307,163200,1839141000,47450,47450,47450,47450,0
|
|
20240307,163100,1839141000,47450,47450,47450,47450,0
|
|
20240307,163000,1839141000,47450,47450,47450,47450,0
|
|
20240307,162900,1839141000,47450,47450,47450,47450,0
|
|
20240307,162800,1839141000,47450,47450,47450,47450,0
|
|
20240307,162700,1839141000,47450,47450,47450,47450,0
|
|
20240307,162600,1839141000,47450,47450,47450,47450,0
|
|
20240307,162500,1839141000,47450,47450,47450,47450,0
|
|
20240307,162400,1839141000,47450,47450,47450,47450,0
|
|
20240307,162300,1839141000,47450,47450,47450,47450,0
|
|
20240307,162200,1839141000,47450,47450,47450,47450,0
|
|
20240307,162100,1839141000,47450,47450,47450,47450,0
|
|
20240307,162000,1839141000,47450,47450,47450,47450,0
|
|
20240307,161900,1839141000,47450,47450,47450,47450,0
|
|
20240307,161800,1839141000,47450,47450,47450,47450,0
|
|
20240307,161700,1839141000,47450,47450,47450,47450,0
|
|
20240307,161600,1839141000,47450,47450,47450,47450,0
|
|
20240307,161500,1839141000,47450,47450,47450,47450,0
|
|
20240307,161400,1839141000,47450,47450,47450,47450,0
|
|
20240307,161300,1839141000,47450,47450,47450,47450,0
|
|
20240307,161200,1839141000,47450,47450,47450,47450,0
|
|
20240307,161100,1839141000,47450,47450,47450,47450,505
|
|
20240307,161000,1839141000,47450,47450,47450,47450,0
|
|
20240307,160900,1839141000,47450,47450,47450,47450,0
|
|
20240307,160800,1839141000,47450,47450,47450,47450,0
|
|
20240307,160700,1839141000,47450,47450,47450,47450,0
|
|
20240307,160600,1839141000,47450,47450,47450,47450,0
|
|
20240307,160500,1839141000,47450,47450,47450,47450,0
|
|
20240307,160400,1839141000,47450,47450,47450,47450,0
|
|
20240307,160300,1839141000,47450,47450,47450,47450,0
|
|
20240307,160200,1839141000,47450,47450,47450,47450,0
|
|
20240307,160100,1839141000,47450,47450,47450,47450,0
|
|
20240307,160000,1839141000,47450,47450,47450,47450,0
|
|
20240307,155900,1839141000,47450,47450,47450,47450,0
|
|
20240307,155800,1839141000,47450,47450,47450,47450,0
|
|
20240307,155700,1839141000,47450,47450,47450,47450,0
|
|
20240307,155600,1839141000,47450,47450,47450,47450,0
|
|
20240307,155500,1839141000,47450,47450,47450,47450,0
|
|
20240307,155400,1839141000,47450,47450,47450,47450,0
|
|
20240307,155300,1839141000,47450,47450,47450,47450,0
|
|
20240307,155200,1839141000,47450,47450,47450,47450,0
|
|
20240307,155100,1839141000,47450,47450,47450,47450,0
|
|
20240307,155000,1839141000,47450,47450,47450,47450,0
|
|
20240307,154900,1839141000,47450,47450,47450,47450,0
|
|
20240307,154800,1839141000,47450,47450,47450,47450,0
|
|
20240307,154700,1839141000,47450,47450,47450,47450,0
|
|
20240307,154600,1839141000,47450,47450,47450,47450,0
|
|
20240307,154500,1839141000,47450,47450,47450,47450,0
|
|
20240307,154400,1839141000,47450,47450,47450,47450,0
|
|
20240307,154300,1839141000,47450,47450,47450,47450,0
|
|
20240307,154200,1839141000,47450,47450,47450,47450,0
|
|
20240307,154100,1839141000,47450,47450,47450,47450,505
|
|
20240307,154000,1839141000,47450,47450,47450,47450,0
|
|
20240307,153900,1839141000,47450,47450,47450,47450,0
|
|
20240307,153800,1839141000,47450,47450,47450,47450,0
|
|
20240307,153700,1839141000,47450,47450,47450,47450,0
|
|
20240307,153600,1839141000,47450,47450,47450,47450,0
|
|
20240307,153500,1839141000,47450,47450,47450,47450,0
|
|
20240307,153400,1839141000,47450,47450,47450,47450,0
|
|
20240307,153300,1839141000,47450,47450,47450,47450,0
|
|
20240307,153200,1839141000,47450,47450,47450,47450,0
|
|
20240307,153100,1839141000,47450,47450,47450,47450,0
|
|
20240307,153000,1839141000,47450,47450,47450,47450,505
|
|
20240307,152900,1815178750,47350,47350,47350,47350,0
|
|
20240307,152800,1815178750,47350,47350,47350,47350,0
|
|
20240307,152700,1815178750,47350,47350,47350,47350,0
|
|
20240307,152600,1815178750,47350,47350,47350,47350,0
|
|
20240307,152500,1815178750,47350,47350,47350,47350,0
|
|
20240307,152400,1815178750,47350,47350,47350,47350,0
|
|
20240307,152300,1815178750,47350,47350,47350,47350,0
|
|
20240307,152200,1815178750,47350,47350,47350,47350,0
|
|
20240307,152100,1815178750,47350,47350,47350,47350,0
|
|
20240307,152000,1815178750,47350,47350,47350,47350,0
|
|
20240307,151900,1815178750,47350,47400,47400,47350,81
|
|
20240307,151800,1811339700,47350,47300,47350,47300,44
|
|
20240307,151700,1809256400,47300,47300,47350,47300,65
|
|
20240307,151600,1806179650,47300,47300,47350,47300,30
|
|
20240307,151500,1804760450,47300,47300,47350,47300,351
|
|
20240307,151400,1788155150,47300,47350,47350,47300,387
|
|
20240307,151300,1769846950,47300,47300,47350,47300,207
|
|
20240307,151200,1760054350,47300,47350,47350,47300,140
|
|
20240307,151100,1753432250,47300,47300,47400,47300,157
|
|
20240307,151000,1746005700,47300,47350,47400,47300,171
|
|
20240307,150900,1737917000,47300,47300,47350,47300,270
|
|
20240307,150800,1725140400,47400,47300,47400,47300,141
|
|
20240307,150700,1718465250,47350,47350,47350,47300,435
|
|
20240307,150600,1697868500,47350,47350,47400,47350,287
|
|
20240307,150500,1684278950,47350,47350,47350,47300,155
|
|
20240307,150400,1676941000,47300,47400,47400,47300,172
|
|
20240307,150300,1668797250,47300,47300,47400,47300,176
|
|
20240307,150200,1660470900,47300,47300,47350,47300,267
|
|
20240307,150100,1647829100,47300,47350,47350,47300,30
|
|
20240307,150000,1646409250,47350,47350,47350,47300,223
|
|
20240307,145900,1635858350,47300,47350,47350,47300,165
|
|
20240307,145800,1628053500,47350,47300,47400,47300,710
|
|
20240307,145700,1594452200,47300,47300,47350,47300,648
|
|
20240307,145600,1563801750,47350,47350,47400,47300,312
|
|
20240307,145500,1549028550,47300,47400,47400,47300,241
|
|
20240307,145400,1537617700,47350,47350,47350,47350,117
|
|
20240307,145300,1532077750,47400,47350,47400,47350,171
|
|
20240307,145200,1523980850,47350,47350,47400,47350,200
|
|
20240307,145100,1514508750,47350,47300,47350,47300,221
|
|
20240307,145000,1504055000,47300,47350,47350,47300,127
|
|
20240307,144900,1498047650,47300,47300,47300,47300,209
|
|
20240307,144800,1488161950,47350,47300,47350,47300,189
|
|
20240307,144700,1479219500,47300,47350,47350,47300,128
|
|
20240307,144600,1473165050,47300,47300,47350,47300,133
|
|
20240307,144500,1466874000,47350,47300,47400,47300,223
|
|
20240307,144400,1456320900,47400,47350,47400,47300,471
|
|
20240307,144300,1434038050,47300,47350,47350,47300,1130
|
|
20240307,144200,1380582550,47350,47400,47400,47350,138
|
|
20240307,144100,1374048150,47350,47400,47400,47350,117
|
|
20240307,144000,1368508150,47350,47400,47400,47350,154
|
|
20240307,143900,1361216200,47350,47350,47400,47350,117
|
|
20240307,143800,1355676200,47350,47350,47400,47350,137
|
|
20240307,143700,1349189200,47350,47350,47400,47350,259
|
|
20240307,143600,1336925500,47350,47300,47350,47300,190
|
|
20240307,143500,1327934700,47350,47350,47350,47300,203
|
|
20240307,143400,1318329200,47350,47400,47400,47300,42
|
|
20240307,143300,1316341350,47350,47350,47350,47350,134
|
|
20240307,143200,1309996450,47350,47350,47350,47350,139
|
|
20240307,143100,1303414800,47400,47350,47400,47350,175
|
|
20240307,143000,1295128500,47350,47350,47350,47350,121
|
|
20240307,142900,1289399150,47350,47350,47400,47350,167
|
|
20240307,142800,1281491650,47350,47350,47350,47350,119
|
|
20240307,142700,1275857000,47350,47400,47400,47350,197
|
|
20240307,142600,1266527400,47400,47400,47400,47400,128
|
|
20240307,142500,1260460200,47400,47450,47450,47400,173
|
|
20240307,142400,1252259600,47400,47450,47450,47400,678
|
|
20240307,142300,1220121900,47450,47450,47450,47400,151
|
|
20240307,142200,1212963050,47400,47400,47450,47400,172
|
|
20240307,142100,1204809550,47400,47400,47450,47400,154
|
|
20240307,142000,1197508550,47400,47400,47400,47400,174
|
|
20240307,141900,1189260950,47350,47350,47350,47300,334
|
|
20240307,141800,1173447550,47350,47350,47400,47350,289
|
|
20240307,141700,1159761450,47400,47300,47400,47300,173
|
|
20240307,141600,1151574550,47400,47350,47400,47300,160
|
|
20240307,141500,1143999450,47300,47350,47400,47300,341
|
|
20240307,141400,1127850400,47300,47350,47350,47300,147
|
|
20240307,141300,1120895900,47350,47350,47400,47300,62
|
|
20240307,141200,1117961200,47350,47350,47400,47350,158
|
|
20240307,141100,1110477950,47350,47350,47350,47300,173
|
|
20240307,141000,1102293300,47350,47300,47350,47300,179
|
|
20240307,140900,1093824850,47350,47300,47350,47300,182
|
|
20240307,140800,1085213900,47300,47350,47350,47300,182
|
|
20240307,140700,1076603300,47350,47300,47350,47300,193
|
|
20240307,140600,1067470050,47350,47350,47350,47350,165
|
|
20240307,140500,1059657300,47350,47350,47350,47350,123
|
|
20240307,140400,1053833250,47350,47350,47350,47350,215
|
|
20240307,140300,1043653000,47350,47350,47350,47350,33
|
|
20240307,140200,1042090450,47400,47350,47400,47350,10
|
|
20240307,140100,1041616650,47400,47350,47400,47350,102
|
|
20240307,140000,1036786900,47350,47400,47400,47350,220
|
|
20240307,135900,1026360450,47400,47450,47450,47400,46
|
|
20240307,135800,1024179800,47400,47400,47400,47400,11
|
|
20240307,135700,1023658400,47450,47400,47450,47400,51
|
|
20240307,135600,1021240500,47400,47400,47400,47400,13
|
|
20240307,135500,1020624300,47400,47400,47400,47400,11
|
|
20240307,135400,1020102900,47400,47400,47400,47400,50
|
|
20240307,135300,1017732900,47400,47400,47400,47400,32
|
|
20240307,135200,1016216100,47400,47450,47450,47400,22
|
|
20240307,135100,1015173250,47450,47400,47450,47400,42
|
|
20240307,135000,1013181850,47450,47450,47450,47400,15
|
|
20240307,134900,1012470700,47400,47450,47450,47400,214
|
|
20240307,134800,1002316550,47450,47450,47450,47450,33
|
|
20240307,134700,1000750700,47450,47500,47500,47450,11
|
|
20240307,134600,1000228700,47450,47450,47450,47450,42
|
|
20240307,134500,998235800,47450,47400,47450,47400,72
|
|
20240307,134400,994820050,47400,47400,47400,47400,45
|
|
20240307,134300,992687050,47400,47450,47450,47400,12
|
|
20240307,134200,992118150,47450,47450,47450,47400,14
|
|
20240307,134100,991453900,47450,47450,47450,47400,86
|
|
20240307,134000,987376950,47400,47400,47400,47400,10
|
|
20240307,133900,986902950,47400,47400,47400,47400,11
|
|
20240307,133800,986381550,47400,47400,47400,47400,40
|
|
20240307,133700,984485550,47400,47400,47400,47400,11
|
|
20240307,133600,983964150,47450,47400,47450,47400,13
|
|
20240307,133500,983347450,47400,47400,47400,47350,64
|
|
20240307,133400,980315350,47350,47350,47350,47350,14
|
|
20240307,133300,979652450,47350,47350,47450,47350,109
|
|
20240307,133200,974485200,47350,47350,47350,47350,41
|
|
20240307,133100,972543850,47450,47350,47450,47350,40
|
|
20240307,133000,970647950,47350,47350,47350,47350,1
|
|
20240307,132900,970600600,47350,47350,47450,47350,57
|
|
20240307,132800,967899600,47400,47350,47400,47350,12
|
|
20240307,132700,967330900,47350,47350,47450,47350,74
|
|
20240307,132600,963826100,47350,47400,47450,47350,23
|
|
20240307,132500,962735600,47350,47350,47350,47350,54
|
|
20240307,132400,960178700,47350,47350,47350,47350,6
|
|
20240307,132300,959894600,47350,47350,47350,47350,12
|
|
20240307,132200,959326400,47350,47350,47350,47350,42
|
|
20240307,132100,957337700,47350,47450,47450,47350,16
|
|
20240307,132000,956579700,47350,47350,47400,47350,26
|
|
20240307,131900,955348550,47350,47350,47350,47350,32
|
|
20240307,131800,953833350,47450,47350,47450,47350,338
|
|
20240307,131700,937828150,47350,47400,47400,47350,22
|
|
20240307,131600,936786300,47350,47450,47450,47350,49
|
|
20240307,131500,934464900,47450,47350,47450,47350,162
|
|
20240307,131400,926792700,47350,47350,47400,47350,31
|
|
20240307,131300,925323950,47350,47350,47350,47350,43
|
|
20240307,131200,923287900,47350,47350,47350,47350,4
|
|
20240307,131100,923098500,47350,47350,47350,47350,15
|
|
20240307,131000,922388250,47400,47400,47400,47350,47
|
|
20240307,130900,920162050,47400,47350,47400,47350,14
|
|
20240307,130800,919499100,47350,47350,47350,47350,13
|
|
20240307,130700,918883550,47350,47350,47350,47350,51
|
|
20240307,130600,916468700,47350,47350,47350,47350,3
|
|
20240307,130500,916326650,47350,47450,47450,47350,146
|
|
20240307,130400,909410950,47400,47400,47400,47400,23
|
|
20240307,130300,908320750,47400,47400,47400,47400,34
|
|
20240307,130200,906709150,47400,47400,47400,47400,22
|
|
20240307,130100,905666350,47400,47450,47450,47400,4
|
|
20240307,130000,905476700,47400,47400,47450,47400,44
|
|
20240307,125900,903390650,47450,47400,47500,47400,14
|
|
20240307,125800,902725900,47400,47450,47450,47400,19
|
|
20240307,125700,901824850,47400,47400,47400,47400,30
|
|
20240307,125600,900402850,47500,47450,47500,47400,21
|
|
20240307,125500,899406050,47500,47350,47500,47350,47
|
|
20240307,125400,897176050,47450,47400,47450,47350,82
|
|
20240307,125300,893288200,47400,47400,47450,47400,40
|
|
20240307,125200,891391200,47450,47450,47450,47450,14
|
|
20240307,125100,890726900,47450,47350,47450,47350,60
|
|
20240307,125000,887884000,47400,47450,47450,47350,19
|
|
20240307,124900,886983100,47400,47400,47400,47400,10
|
|
20240307,124800,886509100,47450,47350,47450,47350,50
|
|
20240307,124700,884139650,47400,47400,47400,47350,44
|
|
20240307,124600,882055150,47350,47350,47350,47350,13
|
|
20240307,124500,881439600,47350,47350,47350,47350,41
|
|
20240307,124400,879498250,47350,47400,47400,47350,16
|
|
20240307,124300,878740400,47350,47400,47400,47350,28
|
|
20240307,124200,877414200,47400,47400,47400,47400,1
|
|
20240307,124100,877366800,47350,47400,47400,47350,51
|
|
20240307,124000,874950900,47350,47450,47450,47350,378
|
|
20240307,123900,857029050,47450,47550,47550,47450,75
|
|
20240307,123800,853469650,47450,47450,47500,47450,58
|
|
20240307,123700,850716600,47500,47450,47500,47450,25
|
|
20240307,123600,849529600,47500,47450,47500,47450,21
|
|
20240307,123500,848532150,47500,47500,47500,47450,140
|
|
20240307,123400,841883650,47450,47450,47450,47450,12
|
|
20240307,123300,841314250,47500,47500,47500,47500,12
|
|
20240307,123200,840744250,47450,47450,47450,47450,47
|
|
20240307,123100,838514100,47450,47500,47500,47450,4
|
|
20240307,123000,838324150,47550,47500,47550,47500,32
|
|
20240307,122900,836802600,47450,47500,47500,47450,50
|
|
20240307,122800,834430050,47550,47550,47550,47550,10
|
|
20240307,122700,833954550,47550,47450,47550,47450,24
|
|
20240307,122600,832814700,47550,47550,47550,47450,67
|
|
20240307,122500,829632350,47500,47550,47550,47500,20
|
|
20240307,122400,828681400,47550,47500,47550,47500,14
|
|
20240307,122300,828016200,47500,47500,47500,47500,10
|
|
20240307,122200,827541200,47450,47500,47500,47450,54
|
|
20240307,122100,824977700,47500,47500,47500,47450,16
|
|
20240307,122000,824218250,47500,47500,47500,47500,3
|
|
20240307,121900,824075750,47500,47450,47500,47450,55
|
|
20240307,121800,821463350,47450,47450,47450,47450,33
|
|
20240307,121700,819897500,47450,47500,47500,47450,57
|
|
20240307,121600,817191000,47450,47500,47500,47450,285
|
|
20240307,121500,803655550,47500,47450,47500,47450,151
|
|
20240307,121400,796490200,47450,47450,47450,47400,20
|
|
20240307,121300,795541700,47450,47450,47450,47400,70
|
|
20240307,121200,792221750,47400,47450,47450,47400,22
|
|
20240307,121100,791178350,47400,47450,47450,47400,33
|
|
20240307,121000,789613050,47450,47400,47450,47400,63
|
|
20240307,120900,786625950,47450,47450,47450,47400,28
|
|
20240307,120800,785297850,47400,47400,47450,47400,19
|
|
20240307,120700,784396850,47450,47450,47450,47400,81
|
|
20240307,120600,780556000,47400,47400,47450,47400,20
|
|
20240307,120500,779607550,47450,47450,47450,47450,100
|
|
20240307,120400,774862550,47400,47400,47400,47400,60
|
|
20240307,120300,772018550,47500,47500,47500,47500,0
|
|
20240307,120200,772018550,47500,47450,47500,47450,13
|
|
20240307,120100,771401550,47500,47400,47500,47400,8
|
|
20240307,120000,771022200,47400,47450,47450,47400,91
|
|
20240307,115900,766706250,47450,47450,47450,47450,15
|
|
20240307,115800,765994500,47400,47400,47400,47400,17
|
|
20240307,115700,765188700,47400,47450,47450,47400,208
|
|
20240307,115600,755320600,47450,47500,47500,47450,60
|
|
20240307,115500,752473100,47500,47500,47500,47450,9
|
|
20240307,115400,752045700,47450,47450,47450,47450,40
|
|
20240307,115300,750147700,47450,47450,47450,47450,11
|
|
20240307,115200,749625750,47450,47500,47500,47450,28
|
|
20240307,115100,748297050,47450,47450,47500,47450,41
|
|
20240307,115000,746351550,47450,47450,47450,47450,14
|
|
20240307,114900,745687250,47550,47450,47550,47450,20
|
|
20240307,114800,744736850,47450,47450,47500,47450,45
|
|
20240307,114700,742601350,47450,47500,47500,47450,168
|
|
20240307,114600,734622850,47450,47500,47500,47450,11
|
|
20240307,114500,734100850,47450,47550,47550,47450,36
|
|
20240307,114400,732392050,47550,47500,47550,47500,29
|
|
20240307,114300,731013750,47450,47450,47550,47450,11
|
|
20240307,114200,730490900,47550,47500,47550,47450,250
|
|
20240307,114100,718606900,47550,47550,47550,47550,9
|
|
20240307,114000,718178950,47500,47500,47550,47450,22
|
|
20240307,113900,717133500,47450,47450,47450,47400,57
|
|
20240307,113800,714429350,47400,47400,47450,47400,59
|
|
20240307,113700,711632300,47400,47400,47400,47400,20
|
|
20240307,113600,710684300,47400,47450,47450,47400,16
|
|
20240307,113500,709925650,47450,47500,47500,47400,35
|
|
20240307,113400,708266300,47500,47500,47500,47500,1
|
|
20240307,113300,708218800,47450,47450,47450,47400,161
|
|
20240307,113200,700579850,47450,47450,47450,47450,97
|
|
20240307,113100,695977200,47450,47450,47450,47450,3
|
|
20240307,113000,695834850,47450,47500,47500,47450,16
|
|
20240307,112900,695075400,47450,47450,47500,47450,510
|
|
20240307,112800,670875800,47450,47450,47450,47450,10
|
|
20240307,112700,670401300,47500,47450,47500,47450,11
|
|
20240307,112600,669879300,47500,47500,47500,47500,242
|
|
20240307,112500,658384300,47550,47550,47550,47500,20
|
|
20240307,112400,657433350,47500,47550,47550,47500,19
|
|
20240307,112300,656530450,47500,47550,47550,47500,42
|
|
20240307,112200,654535400,47550,47500,47550,47500,11
|
|
20240307,112100,654012850,47550,47500,47550,47500,14
|
|
20240307,112000,653347650,47550,47500,47550,47500,11
|
|
20240307,111900,652825100,47500,47500,47550,47500,32
|
|
20240307,111800,651305050,47500,47500,47500,47500,12
|
|
20240307,111700,650735050,47550,47500,47550,47500,422
|
|
20240307,111600,630689500,47500,47550,47550,47500,50
|
|
20240307,111500,628314450,47500,47500,47550,47500,42
|
|
20240307,111400,626319250,47550,47550,47550,47550,115
|
|
20240307,111300,620851000,47550,47600,47600,47550,40
|
|
20240307,111200,618948550,47600,47600,47650,47550,13
|
|
20240307,111100,618329350,47650,47600,47650,47550,32
|
|
20240307,111000,616806150,47550,47600,47600,47550,53
|
|
20240307,110900,614285350,47550,47600,47600,47550,25
|
|
20240307,110800,613095900,47600,47600,47650,47600,91
|
|
20240307,110700,608763800,47600,47550,47600,47550,44
|
|
20240307,110600,606670900,47600,47600,47600,47550,20
|
|
20240307,110500,605718950,47600,47550,47600,47550,17
|
|
20240307,110400,604909900,47550,47600,47600,47550,43
|
|
20240307,110300,602865200,47550,47600,47600,47550,17
|
|
20240307,110200,602056050,47600,47600,47600,47600,2
|
|
20240307,110100,601960850,47650,47550,47650,47550,166
|
|
20240307,110000,594055550,47600,47600,47600,47600,223
|
|
20240307,105900,583440750,47600,47650,47650,47600,20
|
|
20240307,105800,582488300,47650,47600,47650,47600,20
|
|
20240307,105700,581536250,47600,47650,47650,47600,31
|
|
20240307,105600,580060600,47600,47600,47600,47600,0
|
|
20240307,105500,580060600,47600,47600,47600,47600,225
|
|
20240307,105400,569350600,47650,47650,47650,47600,99
|
|
20240307,105300,564634750,47650,47600,47650,47600,14
|
|
20240307,105200,563968250,47600,47600,47600,47600,30
|
|
20240307,105100,562540250,47600,47600,47600,47600,40
|
|
20240307,105000,560636250,47600,47650,47650,47600,40
|
|
20240307,104900,558730350,47600,47600,47650,47600,25
|
|
20240307,104800,557539800,47600,47700,47700,47600,31
|
|
20240307,104700,556064100,47650,47700,47700,47650,138
|
|
20240307,104600,549487400,47650,47700,47700,47650,20
|
|
20240307,104500,548533900,47700,47650,47700,47650,65
|
|
20240307,104400,545435450,47650,47650,47650,47650,12
|
|
20240307,104300,544863650,47650,47700,47700,47650,18
|
|
20240307,104200,544005600,47650,47650,47650,47650,41
|
|
20240307,104100,542051950,47650,47650,47650,47650,11
|
|
20240307,104000,541527800,47650,47650,47650,47650,11
|
|
20240307,103900,541003650,47650,47650,47650,47650,42
|
|
20240307,103800,539002350,47650,47650,47650,47650,20
|
|
20240307,103700,538049350,47650,47650,47700,47650,16
|
|
20240307,103600,537286700,47650,47650,47650,47650,18
|
|
20240307,103500,536429000,47650,47700,47700,47650,68
|
|
20240307,103400,533187400,47650,47650,47650,47650,10
|
|
20240307,103300,532710900,47650,47700,47700,47650,37
|
|
20240307,103200,530947350,47650,47600,47700,47600,383
|
|
20240307,103100,512713350,47550,47600,47600,47550,24
|
|
20240307,103000,511571450,47600,47550,47600,47550,44
|
|
20240307,102900,509477550,47550,47550,47550,47500,49
|
|
20240307,102800,507149750,47550,47550,47550,47550,86
|
|
20240307,102700,503060450,47600,47550,47600,47550,12
|
|
20240307,102600,502489750,47450,47550,47550,47450,83
|
|
20240307,102500,498546100,47550,47550,47550,47550,168
|
|
20240307,102400,490557700,47400,47550,47550,47400,409
|
|
20240307,102300,471148100,47500,47550,47550,47500,56
|
|
20240307,102200,468486850,47550,47500,47550,47500,37
|
|
20240307,102100,466727950,47550,47500,47550,47500,25
|
|
20240307,102000,465540400,47450,47500,47500,47450,30
|
|
20240307,101900,464115600,47500,47500,47550,47500,59
|
|
20240307,101800,461311750,47500,47500,47500,47500,10
|
|
20240307,101700,460836750,47550,47550,47600,47550,56
|
|
20240307,101600,458173350,47550,47500,47600,47450,173
|
|
20240307,101500,449943050,47500,47500,47500,47500,192
|
|
20240307,101400,440823050,47600,47600,47600,47600,29
|
|
20240307,101300,439442650,47550,47500,47550,47500,64
|
|
20240307,101200,436401550,47550,47550,47550,47500,243
|
|
20240307,101100,424857450,47550,47550,47550,47550,1
|
|
20240307,101000,424809900,47500,47500,47550,47500,249
|
|
20240307,100900,412980550,47500,47450,47500,47450,45
|
|
20240307,100800,410844050,47450,47450,47450,47450,4
|
|
20240307,100700,410654250,47500,47500,47500,47450,68
|
|
20240307,100600,407426300,47450,47450,47500,47450,21
|
|
20240307,100500,406429400,47500,47500,47500,47450,30
|
|
20240307,100400,405004900,47500,47500,47500,47450,90
|
|
20240307,100300,400731900,47450,47350,47450,47350,690
|
|
20240307,100200,368025300,47350,47350,47400,47350,9
|
|
20240307,100100,367599100,47350,47350,47400,47350,70
|
|
20240307,100000,364283700,47350,47350,47400,47350,13
|
|
20240307,095900,363668050,47400,47400,47400,47350,76
|
|
20240307,095800,360066150,47350,47350,47400,47350,42
|
|
20240307,095700,358077400,47350,47350,47350,47350,12
|
|
20240307,095600,357509200,47350,47350,47350,47350,1
|
|
20240307,095500,357461850,47350,47350,47350,47350,13
|
|
20240307,095400,356846300,47350,47350,47350,47350,82
|
|
20240307,095300,352963600,47350,47350,47350,47300,23
|
|
20240307,095200,351875050,47350,47300,47350,47250,927
|
|
20240307,095100,308034400,47300,47300,47300,47300,42
|
|
20240307,095000,306047800,47350,47300,47350,47250,826
|
|
20240307,094900,266976950,47300,47300,47300,47300,163
|
|
20240307,094800,259267050,47300,47350,47350,47300,75
|
|
20240307,094700,255719250,47350,47350,47350,47350,17
|
|
20240307,094600,254914300,47350,47350,47400,47350,491
|
|
20240307,094500,231665400,47350,47350,47350,47350,60
|
|
20240307,094400,228824400,47350,47350,47350,47350,28
|
|
20240307,094300,227498600,47350,47350,47400,47350,137
|
|
20240307,094200,221006300,47350,47300,47350,47300,40
|
|
20240307,094100,219113800,47400,47350,47400,47300,156
|
|
20240307,094000,211727200,47350,47350,47350,47350,146
|
|
20240307,093900,204814100,47350,47350,47350,47350,41
|
|
20240307,093800,202872750,47350,47350,47350,47350,0
|
|
20240307,093700,202872750,47350,47350,47350,47350,58
|
|
20240307,093600,200126450,47350,47300,47350,47300,55
|
|
20240307,093500,197524200,47300,47300,47300,47300,77
|
|
20240307,093400,193882100,47300,47350,47350,47300,73
|
|
20240307,093300,190426050,47350,47350,47350,47350,12
|
|
20240307,093200,189857850,47350,47350,47400,47300,146
|
|
20240307,093100,182946150,47350,47350,47350,47300,15
|
|
20240307,093000,182236400,47350,47300,47350,47300,318
|
|
20240307,092900,167194600,47350,47350,47400,47350,147
|
|
20240307,092800,160234100,47400,47350,47400,47350,15
|
|
20240307,092700,159523600,47350,47350,47350,47350,1
|
|
20240307,092600,159476250,47350,47350,47400,47350,64
|
|
20240307,092500,156445750,47350,47350,47350,47350,11
|
|
20240307,092400,155924900,47400,47400,47400,47350,25
|
|
20240307,092300,154740400,47400,47350,47400,47350,62
|
|
20240307,092200,151803600,47400,47350,47400,47300,85
|
|
20240307,092100,147777300,47300,47300,47300,47300,1
|
|
20240307,092000,147730000,47300,47400,47400,47300,49
|
|
20240307,091900,145409000,47300,47300,47300,47300,98
|
|
20240307,091800,140773600,47300,47350,47350,47300,31
|
|
20240307,091700,139307000,47350,47300,47350,47300,18
|
|
20240307,091600,138455200,47250,47300,47300,47250,19
|
|
20240307,091500,137557400,47300,47300,47300,47300,173
|
|
20240307,091400,129374500,47300,47350,47350,47300,72
|
|
20240307,091300,125965800,47400,47500,47500,47400,611
|
|
20240307,091200,96978950,47500,47450,47500,47450,141
|
|
20240307,091100,90282100,47500,47500,47500,47450,44
|
|
20240307,091000,88194200,47500,47500,47500,47450,30
|
|
20240307,090900,86770000,47450,47450,47450,47450,6
|
|
20240307,090800,86485300,47450,47500,47500,47450,19
|
|
20240307,090700,85582850,47500,47550,47550,47500,11
|
|
20240307,090600,85059900,47450,47550,47600,47450,338
|
|
20240307,090500,68989750,47500,47500,47550,47450,277
|
|
20240307,090400,55832200,47550,47600,47600,47500,154
|
|
20240307,090300,48510200,47550,47400,47550,47400,452
|
|
20240307,090200,27050350,47400,47450,47450,47400,202
|
|
20240307,090100,17465650,47400,47400,47400,47400,19
|
|
20240307,090000,16565050,47550,47300,47550,47300,348
|