595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,185200,9478731100,20350,20350,20350,20350,9090
|
|
20240311,185100,9478731100,20350,20350,20350,20350,0
|
|
20240311,185000,9478731100,20350,20350,20350,20350,0
|
|
20240311,184900,9478731100,20350,20350,20350,20350,0
|
|
20240311,184800,9478731100,20350,20350,20350,20350,0
|
|
20240311,184700,9478731100,20350,20350,20350,20350,0
|
|
20240311,184600,9478731100,20350,20350,20350,20350,0
|
|
20240311,184500,9478731100,20350,20350,20350,20350,0
|
|
20240311,184400,9478731100,20350,20350,20350,20350,0
|
|
20240311,184300,9478731100,20350,20350,20350,20350,0
|
|
20240311,184200,9478731100,20350,20350,20350,20350,0
|
|
20240311,184100,9478731100,20350,20350,20350,20350,0
|
|
20240311,184000,9478731100,20350,20350,20350,20350,0
|
|
20240311,183900,9478731100,20350,20350,20350,20350,0
|
|
20240311,183800,9478731100,20350,20350,20350,20350,0
|
|
20240311,183700,9478731100,20350,20350,20350,20350,0
|
|
20240311,183600,9478731100,20350,20350,20350,20350,0
|
|
20240311,183500,9478731100,20350,20350,20350,20350,0
|
|
20240311,183400,9478731100,20350,20350,20350,20350,0
|
|
20240311,183300,9478731100,20350,20350,20350,20350,0
|
|
20240311,183200,9478731100,20350,20350,20350,20350,0
|
|
20240311,183100,9478731100,20350,20350,20350,20350,0
|
|
20240311,183000,9478731100,20350,20350,20350,20350,0
|
|
20240311,182900,9478731100,20350,20350,20350,20350,0
|
|
20240311,182800,9478731100,20350,20350,20350,20350,0
|
|
20240311,182700,9478731100,20350,20350,20350,20350,0
|
|
20240311,182600,9478731100,20350,20350,20350,20350,0
|
|
20240311,182500,9478731100,20350,20350,20350,20350,0
|
|
20240311,182400,9478731100,20350,20350,20350,20350,0
|
|
20240311,182300,9478731100,20350,20350,20350,20350,0
|
|
20240311,182200,9478731100,20350,20350,20350,20350,9090
|
|
20240311,182100,9478731100,20350,20350,20350,20350,0
|
|
20240311,182000,9478731100,20350,20350,20350,20350,0
|
|
20240311,181900,9478731100,20350,20350,20350,20350,0
|
|
20240311,181800,9478731100,20350,20350,20350,20350,0
|
|
20240311,181700,9478731100,20350,20350,20350,20350,0
|
|
20240311,181600,9478731100,20350,20350,20350,20350,0
|
|
20240311,181500,9478731100,20350,20350,20350,20350,0
|
|
20240311,181400,9478731100,20350,20350,20350,20350,0
|
|
20240311,181300,9478731100,20350,20350,20350,20350,0
|
|
20240311,181200,9478731100,20350,20350,20350,20350,0
|
|
20240311,181100,9478731100,20350,20350,20350,20350,0
|
|
20240311,181000,9478731100,20350,20350,20350,20350,0
|
|
20240311,180900,9478731100,20350,20350,20350,20350,0
|
|
20240311,180800,9478731100,20350,20350,20350,20350,0
|
|
20240311,180700,9478731100,20350,20350,20350,20350,0
|
|
20240311,180600,9478731100,20350,20350,20350,20350,0
|
|
20240311,180500,9478731100,20350,20350,20350,20350,0
|
|
20240311,180400,9478731100,20350,20350,20350,20350,0
|
|
20240311,180300,9478731100,20350,20350,20350,20350,0
|
|
20240311,180200,9478731100,20350,20350,20350,20350,0
|
|
20240311,180100,9478731100,20350,20350,20350,20350,0
|
|
20240311,180000,9478731100,20350,20350,20350,20350,0
|
|
20240311,175900,9478731100,20350,20350,20350,20350,0
|
|
20240311,175800,9478731100,20350,20350,20350,20350,0
|
|
20240311,175700,9478731100,20350,20350,20350,20350,0
|
|
20240311,175600,9478731100,20350,20350,20350,20350,0
|
|
20240311,175500,9478731100,20350,20350,20350,20350,0
|
|
20240311,175400,9478731100,20350,20350,20350,20350,0
|
|
20240311,175300,9478731100,20350,20350,20350,20350,0
|
|
20240311,175200,9478731100,20350,20350,20350,20350,9090
|
|
20240311,175100,9478731100,20350,20350,20350,20350,0
|
|
20240311,175000,9478731100,20350,20350,20350,20350,0
|
|
20240311,174900,9478731100,20350,20350,20350,20350,0
|
|
20240311,174800,9478731100,20350,20350,20350,20350,0
|
|
20240311,174700,9478731100,20350,20350,20350,20350,0
|
|
20240311,174600,9478731100,20350,20350,20350,20350,0
|
|
20240311,174500,9478731100,20350,20350,20350,20350,0
|
|
20240311,174400,9478731100,20350,20350,20350,20350,0
|
|
20240311,174300,9478731100,20350,20350,20350,20350,0
|
|
20240311,174200,9478731100,20350,20350,20350,20350,0
|
|
20240311,174100,9478731100,20350,20350,20350,20350,0
|
|
20240311,174000,9478731100,20350,20350,20350,20350,0
|
|
20240311,173900,9478731100,20350,20350,20350,20350,0
|
|
20240311,173800,9478731100,20350,20350,20350,20350,0
|
|
20240311,173700,9478731100,20350,20350,20350,20350,0
|
|
20240311,173600,9478731100,20350,20350,20350,20350,0
|
|
20240311,173500,9478731100,20350,20350,20350,20350,0
|
|
20240311,173400,9478731100,20350,20350,20350,20350,0
|
|
20240311,173300,9478731100,20350,20350,20350,20350,0
|
|
20240311,173200,9478731100,20350,20350,20350,20350,0
|
|
20240311,173100,9478731100,20350,20350,20350,20350,0
|
|
20240311,173000,9478731100,20350,20350,20350,20350,0
|
|
20240311,172900,9478731100,20350,20350,20350,20350,0
|
|
20240311,172800,9478731100,20350,20350,20350,20350,0
|
|
20240311,172700,9478731100,20350,20350,20350,20350,0
|
|
20240311,172600,9478731100,20350,20350,20350,20350,0
|
|
20240311,172500,9478731100,20350,20350,20350,20350,0
|
|
20240311,172400,9478731100,20350,20350,20350,20350,0
|
|
20240311,172300,9478731100,20350,20350,20350,20350,0
|
|
20240311,172200,9478731100,20350,20350,20350,20350,9090
|
|
20240311,172100,9478731100,20350,20350,20350,20350,0
|
|
20240311,172000,9478731100,20350,20350,20350,20350,0
|
|
20240311,171900,9478731100,20350,20350,20350,20350,0
|
|
20240311,171800,9478731100,20350,20350,20350,20350,0
|
|
20240311,171700,9478731100,20350,20350,20350,20350,0
|
|
20240311,171600,9478731100,20350,20350,20350,20350,0
|
|
20240311,171500,9478731100,20350,20350,20350,20350,0
|
|
20240311,171400,9478731100,20350,20350,20350,20350,0
|
|
20240311,171300,9478731100,20350,20350,20350,20350,0
|
|
20240311,171200,9478731100,20350,20350,20350,20350,0
|
|
20240311,171100,9478731100,20350,20350,20350,20350,0
|
|
20240311,171000,9478731100,20350,20350,20350,20350,0
|
|
20240311,170900,9478731100,20350,20350,20350,20350,0
|
|
20240311,170800,9478731100,20350,20350,20350,20350,0
|
|
20240311,170700,9478731100,20350,20350,20350,20350,0
|
|
20240311,170600,9478731100,20350,20350,20350,20350,0
|
|
20240311,170500,9478731100,20350,20350,20350,20350,0
|
|
20240311,170400,9478731100,20350,20350,20350,20350,0
|
|
20240311,170300,9478731100,20350,20350,20350,20350,0
|
|
20240311,170200,9478731100,20350,20350,20350,20350,0
|
|
20240311,170100,9478731100,20350,20350,20350,20350,0
|
|
20240311,170000,9478731100,20350,20350,20350,20350,0
|
|
20240311,165900,9478731100,20350,20350,20350,20350,0
|
|
20240311,165800,9478731100,20350,20350,20350,20350,0
|
|
20240311,165700,9478731100,20350,20350,20350,20350,0
|
|
20240311,165600,9478731100,20350,20350,20350,20350,0
|
|
20240311,165500,9478731100,20350,20350,20350,20350,0
|
|
20240311,165400,9478731100,20350,20350,20350,20350,0
|
|
20240311,165300,9478731100,20350,20350,20350,20350,0
|
|
20240311,165200,9478731100,20350,20350,20350,20350,9090
|
|
20240311,165100,9478731100,20350,20350,20350,20350,0
|
|
20240311,165000,9478731100,20350,20350,20350,20350,0
|
|
20240311,164900,9478731100,20350,20350,20350,20350,0
|
|
20240311,164800,9478731100,20350,20350,20350,20350,0
|
|
20240311,164700,9478731100,20350,20350,20350,20350,0
|
|
20240311,164600,9478731100,20350,20350,20350,20350,0
|
|
20240311,164500,9478731100,20350,20350,20350,20350,0
|
|
20240311,164400,9478731100,20350,20350,20350,20350,0
|
|
20240311,164300,9478731100,20350,20350,20350,20350,0
|
|
20240311,164200,9478731100,20350,20350,20350,20350,0
|
|
20240311,164100,9478731100,20350,20350,20350,20350,0
|
|
20240311,164000,9478731100,20350,20350,20350,20350,0
|
|
20240311,163900,9478731100,20350,20350,20350,20350,0
|
|
20240311,163800,9478731100,20350,20350,20350,20350,0
|
|
20240311,163700,9478731100,20350,20350,20350,20350,0
|
|
20240311,163600,9478731100,20350,20350,20350,20350,0
|
|
20240311,163500,9478731100,20350,20350,20350,20350,0
|
|
20240311,163400,9478731100,20350,20350,20350,20350,0
|
|
20240311,163300,9478731100,20350,20350,20350,20350,0
|
|
20240311,163200,9478731100,20350,20350,20350,20350,0
|
|
20240311,163100,9478731100,20350,20350,20350,20350,0
|
|
20240311,163000,9478731100,20350,20350,20350,20350,0
|
|
20240311,162900,9478731100,20350,20350,20350,20350,0
|
|
20240311,162800,9478731100,20350,20350,20350,20350,0
|
|
20240311,162700,9478731100,20350,20350,20350,20350,0
|
|
20240311,162600,9478731100,20350,20350,20350,20350,0
|
|
20240311,162500,9478731100,20350,20350,20350,20350,0
|
|
20240311,162400,9478731100,20350,20350,20350,20350,0
|
|
20240311,162300,9478731100,20350,20350,20350,20350,0
|
|
20240311,162200,9478731100,20350,20350,20350,20350,9090
|
|
20240311,162100,9478731100,20350,20350,20350,20350,0
|
|
20240311,162000,9478731100,20350,20350,20350,20350,0
|
|
20240311,161900,9478731100,20350,20350,20350,20350,0
|
|
20240311,161800,9478731100,20350,20350,20350,20350,0
|
|
20240311,161700,9478731100,20350,20350,20350,20350,0
|
|
20240311,161600,9478731100,20350,20350,20350,20350,0
|
|
20240311,161500,9478731100,20350,20350,20350,20350,0
|
|
20240311,161400,9478731100,20350,20350,20350,20350,0
|
|
20240311,161300,9478731100,20350,20350,20350,20350,0
|
|
20240311,161200,9478731100,20350,20350,20350,20350,0
|
|
20240311,161100,9478731100,20350,20350,20350,20350,0
|
|
20240311,161000,9478731100,20350,20350,20350,20350,0
|
|
20240311,160900,9478731100,20350,20350,20350,20350,0
|
|
20240311,160800,9478731100,20350,20350,20350,20350,0
|
|
20240311,160700,9478731100,20350,20350,20350,20350,0
|
|
20240311,160600,9478731100,20350,20350,20350,20350,0
|
|
20240311,160500,9478731100,20350,20350,20350,20350,0
|
|
20240311,160400,9478731100,20350,20350,20350,20350,0
|
|
20240311,160300,9478731100,20350,20350,20350,20350,0
|
|
20240311,160200,9478731100,20350,20350,20350,20350,0
|
|
20240311,160100,9478731100,20350,20350,20350,20350,0
|
|
20240311,160000,9478731100,20350,20350,20350,20350,0
|
|
20240311,155900,9478731100,20350,20350,20350,20350,0
|
|
20240311,155800,9478731100,20350,20350,20350,20350,0
|
|
20240311,155700,9478731100,20350,20350,20350,20350,0
|
|
20240311,155600,9478731100,20350,20350,20350,20350,0
|
|
20240311,155500,9478731100,20350,20350,20350,20350,0
|
|
20240311,155400,9478731100,20350,20350,20350,20350,0
|
|
20240311,155300,9478731100,20350,20350,20350,20350,0
|
|
20240311,155200,9478731100,20350,20350,20350,20350,9090
|
|
20240311,155100,9478731100,20350,20350,20350,20350,0
|
|
20240311,155000,9478731100,20350,20350,20350,20350,0
|
|
20240311,154900,9478731100,20350,20350,20350,20350,0
|
|
20240311,154800,9478731100,20350,20350,20350,20350,0
|
|
20240311,154700,9478731100,20350,20350,20350,20350,0
|
|
20240311,154600,9478731100,20350,20350,20350,20350,0
|
|
20240311,154500,9478731100,20350,20350,20350,20350,0
|
|
20240311,154400,9478731100,20350,20350,20350,20350,0
|
|
20240311,154300,9478731100,20350,20350,20350,20350,0
|
|
20240311,154200,9478731100,20350,20350,20350,20350,0
|
|
20240311,154100,9478731100,20350,20350,20350,20350,0
|
|
20240311,154000,9478731100,20350,20350,20350,20350,0
|
|
20240311,153900,9478731100,20350,20350,20350,20350,0
|
|
20240311,153800,9478731100,20350,20350,20350,20350,0
|
|
20240311,153700,9478731100,20350,20350,20350,20350,0
|
|
20240311,153600,9478731100,20350,20350,20350,20350,0
|
|
20240311,153500,9478731100,20350,20350,20350,20350,0
|
|
20240311,153400,9478731100,20350,20350,20350,20350,0
|
|
20240311,153300,9478731100,20350,20350,20350,20350,0
|
|
20240311,153200,9478731100,20350,20350,20350,20350,0
|
|
20240311,153100,9478731100,20350,20350,20350,20350,0
|
|
20240311,153000,9478731100,20350,20350,20350,20350,9090
|
|
20240311,152900,9293749600,20350,20350,20350,20350,0
|
|
20240311,152800,9293749600,20350,20350,20350,20350,0
|
|
20240311,152700,9293749600,20350,20350,20350,20350,0
|
|
20240311,152600,9293749600,20350,20350,20350,20350,0
|
|
20240311,152500,9293749600,20350,20350,20350,20350,0
|
|
20240311,152400,9293749600,20350,20350,20350,20350,0
|
|
20240311,152300,9293749600,20350,20350,20350,20350,0
|
|
20240311,152200,9293749600,20350,20350,20350,20350,0
|
|
20240311,152100,9293749600,20350,20350,20350,20350,0
|
|
20240311,152000,9293749600,20350,20350,20350,20350,0
|
|
20240311,151900,9293749600,20350,20400,20450,20350,2173
|
|
20240311,151800,9249484500,20350,20450,20450,20350,461
|
|
20240311,151700,9240063050,20450,20400,20450,20350,1588
|
|
20240311,151600,9207596400,20400,20350,20400,20300,2204
|
|
20240311,151500,9162724050,20400,20350,20400,20350,1144
|
|
20240311,151400,9139441400,20450,20450,20450,20350,348
|
|
20240311,151300,9132345550,20400,20400,20450,20400,271
|
|
20240311,151200,9126809550,20450,20400,20450,20400,138
|
|
20240311,151100,9123994100,20400,20400,20400,20400,137
|
|
20240311,151000,9121199300,20400,20350,20400,20350,452
|
|
20240311,150900,9111997600,20350,20450,20450,20350,802
|
|
20240311,150800,9095671550,20400,20400,20400,20350,580
|
|
20240311,150700,9083840800,20400,20350,20400,20350,372
|
|
20240311,150600,9076270550,20350,20350,20350,20350,1108
|
|
20240311,150500,9053722750,20300,20300,20300,20250,406
|
|
20240311,150400,9045482100,20350,20350,20350,20350,3
|
|
20240311,150300,9045421050,20350,20300,20350,20250,491
|
|
20240311,150200,9035456150,20350,20400,20400,20300,175
|
|
20240311,150100,9031900100,20300,20350,20400,20300,685
|
|
20240311,150000,9017963750,20400,20450,20450,20300,901
|
|
20240311,145900,8999646950,20450,20350,20450,20350,175
|
|
20240311,145800,8996077250,20400,20350,20400,20350,72
|
|
20240311,145700,8994610950,20350,20300,20350,20300,333
|
|
20240311,145600,8987845900,20250,20300,20350,20250,2286
|
|
20240311,145500,8941449600,20300,20350,20350,20300,1268
|
|
20240311,145400,8915694550,20400,20450,20450,20400,264
|
|
20240311,145300,8910308800,20400,20350,20400,20350,538
|
|
20240311,145200,8899333850,20350,20350,20350,20350,881
|
|
20240311,145100,8881405500,20400,20400,20400,20350,102
|
|
20240311,145000,8879329400,20400,20400,20400,20400,428
|
|
20240311,144900,8870598200,20400,20400,20400,20400,1170
|
|
20240311,144800,8846730200,20400,20450,20450,20400,664
|
|
20240311,144700,8833181900,20400,20400,20400,20400,104
|
|
20240311,144600,8831060300,20400,20450,20450,20400,30
|
|
20240311,144500,8830448100,20450,20450,20450,20450,1
|
|
20240311,144400,8830427650,20400,20400,20400,20400,465
|
|
20240311,144300,8820941650,20400,20400,20400,20400,291
|
|
20240311,144200,8815005250,20400,20400,20400,20400,194
|
|
20240311,144100,8811047650,20400,20400,20400,20400,588
|
|
20240311,144000,8799052450,20450,20450,20450,20450,62
|
|
20240311,143900,8797784550,20400,20350,20400,20350,2670
|
|
20240311,143800,8743331550,20300,20400,20400,20300,71
|
|
20240311,143700,8741888200,20350,20300,20350,20300,366
|
|
20240311,143600,8734447600,20300,20350,20350,20300,819
|
|
20240311,143500,8717781400,20350,20350,20350,20300,66
|
|
20240311,143400,8716438350,20300,20350,20350,20300,222
|
|
20240311,143300,8711921300,20350,20350,20350,20350,5
|
|
20240311,143200,8711819550,20350,20300,20350,20300,265
|
|
20240311,143100,8706439850,20300,20350,20350,20300,108
|
|
20240311,143000,8704242600,20350,20350,20350,20350,499
|
|
20240311,142900,8694087950,20350,20350,20350,20350,118
|
|
20240311,142800,8691686650,20400,20350,20400,20350,1117
|
|
20240311,142700,8668955500,20350,20350,20350,20350,75
|
|
20240311,142600,8667429250,20400,20400,20400,20400,816
|
|
20240311,142500,8650782850,20450,20450,20450,20400,97
|
|
20240311,142400,8648802200,20450,20400,20450,20400,744
|
|
20240311,142300,8633624550,20450,20450,20450,20400,459
|
|
20240311,142200,8624258050,20450,20450,20450,20450,367
|
|
20240311,142100,8616752900,20450,20400,20450,20400,272
|
|
20240311,142000,8611200200,20400,20400,20500,20400,3611
|
|
20240311,141900,8537399600,20400,20400,20450,20400,627
|
|
20240311,141800,8524607400,20400,20400,20450,20400,382
|
|
20240311,141700,8516808800,20450,20400,20450,20350,1769
|
|
20240311,141600,8480726200,20350,20350,20350,20350,1704
|
|
20240311,141500,8446049800,20350,20350,20350,20350,63
|
|
20240311,141400,8444767750,20350,20350,20350,20350,32
|
|
20240311,141300,8444116550,20250,20300,20300,20250,50
|
|
20240311,141200,8443101650,20300,20350,20350,20300,2033
|
|
20240311,141100,8401827250,20300,20300,20300,20300,103
|
|
20240311,141000,8399736350,20350,20350,20350,20300,352
|
|
20240311,140900,8392574400,20300,20350,20400,20300,670
|
|
20240311,140800,8378932300,20350,20350,20350,20350,432
|
|
20240311,140700,8370141100,20350,20350,20350,20350,386
|
|
20240311,140600,8362286000,20350,20350,20400,20350,575
|
|
20240311,140500,8350581850,20350,20350,20350,20350,493
|
|
20240311,140400,8340549300,20350,20350,20350,20350,223
|
|
20240311,140300,8336011250,20300,20350,20350,20300,25
|
|
20240311,140200,8335502550,20350,20350,20350,20300,1269
|
|
20240311,140100,8309678650,20300,20300,20300,20300,1248
|
|
20240311,140000,8284344250,20250,20300,20300,20250,60
|
|
20240311,135900,8283129000,20300,20250,20300,20250,27
|
|
20240311,135800,8282582050,20250,20250,20250,20250,621
|
|
20240311,135700,8270006800,20200,20200,20200,20200,9
|
|
20240311,135600,8269825000,20200,20250,20250,20200,384
|
|
20240311,135500,8262062950,20250,20250,20250,20250,488
|
|
20240311,135400,8252180950,20200,20200,20250,20200,48
|
|
20240311,135300,8251209600,20250,20200,20250,20200,205
|
|
20240311,135200,8247066600,20200,20200,20200,20200,56
|
|
20240311,135100,8245935400,20200,20250,20250,20200,60
|
|
20240311,135000,8244722550,20200,20200,20200,20200,26
|
|
20240311,134900,8244197350,20200,20200,20200,20200,30
|
|
20240311,134800,8243591350,20200,20200,20200,20200,48
|
|
20240311,134700,8242621750,20200,20250,20250,20200,178
|
|
20240311,134600,8239024950,20250,20250,20250,20250,15
|
|
20240311,134500,8238721200,20250,20200,20250,20200,79
|
|
20240311,134400,8237124900,20200,20250,20250,20150,897
|
|
20240311,134300,8218963950,20250,20200,20250,20150,941
|
|
20240311,134200,8199963900,20150,20150,20200,20150,124
|
|
20240311,134100,8197464300,20200,20200,20200,20150,5
|
|
20240311,134000,8197363350,20200,20200,20200,20150,1480
|
|
20240311,133900,8167484400,20250,20200,20250,20200,18
|
|
20240311,133800,8167120550,20200,20200,20200,20200,52
|
|
20240311,133700,8166070150,20200,20200,20200,20200,37
|
|
20240311,133600,8165322750,20250,20250,20250,20250,353
|
|
20240311,133500,8158174500,20250,20250,20250,20250,242
|
|
20240311,133400,8153274000,20250,20250,20250,20250,0
|
|
20240311,133300,8153274000,20250,20250,20250,20250,12
|
|
20240311,133200,8153031000,20250,20300,20300,20250,278
|
|
20240311,133100,8147401050,20300,20300,20350,20300,55
|
|
20240311,133000,8146284400,20250,20250,20300,20200,2057
|
|
20240311,132900,8104548350,20250,20250,20250,20250,732
|
|
20240311,132800,8089725350,20250,20250,20250,20250,81
|
|
20240311,132700,8088085100,20250,20350,20350,20250,1625
|
|
20240311,132600,8055100850,20350,20300,20350,20300,138
|
|
20240311,132500,8052298650,20300,20350,20350,20300,246
|
|
20240311,132400,8047303150,20350,20200,20350,20150,3036
|
|
20240311,132300,7985717150,20250,20250,20250,20200,1065
|
|
20240311,132200,7964180300,20250,20350,20350,20250,309
|
|
20240311,132100,7957913550,20350,20350,20350,20350,4
|
|
20240311,132000,7957832150,20350,20350,20350,20350,2927
|
|
20240311,131900,7898267700,20300,20300,20350,20300,906
|
|
20240311,131800,7879871750,20300,20250,20300,20250,31
|
|
20240311,131700,7879243850,20250,20250,20250,20250,395
|
|
20240311,131600,7871245100,20250,20200,20250,20150,368
|
|
20240311,131500,7863825250,20250,20200,20250,20200,564
|
|
20240311,131400,7852405400,20200,20200,20200,20200,88
|
|
20240311,131300,7850627800,20200,20250,20250,20200,532
|
|
20240311,131200,7839881150,20250,20250,20250,20250,0
|
|
20240311,131100,7839881150,20250,20250,20250,20250,7
|
|
20240311,131000,7839739400,20250,20300,20300,20250,677
|
|
20240311,130900,7825996900,20300,20250,20300,20250,1197
|
|
20240311,130800,7801752850,20250,20300,20300,20250,215
|
|
20240311,130700,7797389600,20250,20200,20250,20200,460
|
|
20240311,130600,7788078350,20250,20250,20250,20250,22
|
|
20240311,130500,7787632850,20200,20250,20250,20200,57
|
|
20240311,130400,7786478800,20250,20250,20250,20250,71
|
|
20240311,130300,7785041050,20250,20250,20250,20250,34
|
|
20240311,130200,7784352550,20250,20300,20300,20250,470
|
|
20240311,130100,7774816550,20250,20250,20250,20200,755
|
|
20240311,130000,7759548200,20250,20250,20300,20250,384
|
|
20240311,125900,7751772000,20250,20250,20250,20250,427
|
|
20240311,125800,7743125250,20250,20300,20300,20250,632
|
|
20240311,125700,7730299200,20300,20300,20300,20300,815
|
|
20240311,125600,7713754700,20300,20250,20300,20250,561
|
|
20240311,125500,7702394250,20300,20250,20300,20250,115
|
|
20240311,125400,7700061350,20250,20250,20250,20250,504
|
|
20240311,125300,7689855350,20250,20250,20250,20250,167
|
|
20240311,125200,7686473600,20250,20200,20250,20200,603
|
|
20240311,125100,7674263200,20250,20200,20250,20200,21
|
|
20240311,125000,7673838500,20250,20200,20250,20200,167
|
|
20240311,124900,7670457750,20250,20200,20250,20200,27
|
|
20240311,124800,7669912150,20250,20200,20250,20200,528
|
|
20240311,124700,7659240750,20250,20200,20250,20200,78
|
|
20240311,124600,7657663300,20200,20200,20300,20200,706
|
|
20240311,124500,7643366200,20200,20200,20200,20200,433
|
|
20240311,124400,7634619600,20150,20250,20300,20150,1680
|
|
20240311,124300,7600669850,20250,20200,20250,20200,1999
|
|
20240311,124200,7560191200,20250,20200,20250,20200,2053
|
|
20240311,124100,7518718900,20200,20150,20200,20150,937
|
|
20240311,124000,7499792200,20150,20150,20150,20100,1955
|
|
20240311,123900,7460401050,20150,20150,20150,20100,48
|
|
20240311,123800,7459435800,20150,20100,20150,20100,66
|
|
20240311,123700,7458108050,20150,20150,20150,20100,18
|
|
20240311,123600,7457745800,20100,20150,20150,20100,44
|
|
20240311,123500,7456861100,20150,20100,20150,20100,150
|
|
20240311,123400,7453844800,20100,20100,20100,20100,170
|
|
20240311,123300,7450427800,20100,20100,20100,20100,87
|
|
20240311,123200,7448679100,20150,20200,20200,20100,2152
|
|
20240311,123100,7405362100,20200,20150,20200,20150,229
|
|
20240311,123000,7400742150,20150,20150,20150,20150,51
|
|
20240311,122900,7399714500,20150,20150,20150,20150,861
|
|
20240311,122800,7382365350,20150,20150,20150,20150,877
|
|
20240311,122700,7364693800,20150,20100,20150,20100,1040
|
|
20240311,122600,7343773650,20100,20100,20100,20050,295
|
|
20240311,122500,7337844400,20100,20100,20100,20050,274
|
|
20240311,122400,7332350400,20100,20100,20100,20100,151
|
|
20240311,122300,7329315300,20100,20050,20100,20050,96
|
|
20240311,122200,7327386500,20100,20100,20100,20050,366
|
|
20240311,122100,7320039200,20100,20100,20100,20050,58
|
|
20240311,122000,7318873450,20100,20050,20100,20050,375
|
|
20240311,121900,7311352800,20050,20100,20100,20050,702
|
|
20240311,121800,7297270350,20100,20050,20100,20050,668
|
|
20240311,121700,7283849600,20050,20050,20050,20050,257
|
|
20240311,121600,7278696750,20050,20050,20050,20000,336
|
|
20240311,121500,7271967450,20050,20050,20100,20050,729
|
|
20240311,121400,7257348500,20050,20050,20050,20050,44
|
|
20240311,121300,7256466300,20050,20050,20050,20050,646
|
|
20240311,121200,7243514000,20000,20050,20050,20000,555
|
|
20240311,121100,7232389550,20000,20000,20000,20000,44
|
|
20240311,121000,7231509550,20000,20050,20050,20000,455
|
|
20240311,120900,7222389450,20050,20050,20050,20050,143
|
|
20240311,120800,7219522300,20050,20100,20100,20050,2555
|
|
20240311,120700,7168292850,20100,20050,20100,20050,491
|
|
20240311,120600,7158447200,20100,20100,20100,20050,32
|
|
20240311,120500,7157804500,20100,20100,20100,20100,133
|
|
20240311,120400,7155131200,20050,20100,20100,20050,56
|
|
20240311,120300,7154006350,20100,20050,20100,20050,179
|
|
20240311,120200,7150414050,20100,20100,20100,20100,127
|
|
20240311,120100,7147861350,20100,20100,20100,20050,656
|
|
20240311,120000,7134675800,20100,20150,20150,20100,75
|
|
20240311,115900,7133164900,20150,20100,20150,20050,609
|
|
20240311,115800,7120899650,20100,20100,20100,20050,399
|
|
20240311,115700,7112880200,20100,20050,20100,20050,431
|
|
20240311,115600,7104217750,20050,20050,20100,20050,273
|
|
20240311,115500,7098743550,20000,20050,20050,20000,182
|
|
20240311,115400,7095096200,20000,20050,20050,20000,130
|
|
20240311,115300,7092496050,20000,20050,20050,20000,1307
|
|
20240311,115200,7066291250,20100,20100,20100,20050,294
|
|
20240311,115100,7060394250,20050,20050,20100,20050,107
|
|
20240311,115000,7058246250,20100,20100,20100,20050,382
|
|
20240311,114900,7050575450,20100,20050,20150,20050,1042
|
|
20240311,114800,7029629100,20100,20100,20100,20050,91
|
|
20240311,114700,7027801300,20100,20050,20100,20000,1005
|
|
20240311,114600,7007650350,20100,20150,20150,20050,1582
|
|
20240311,114500,6975849600,20150,20100,20150,20100,308
|
|
20240311,114400,6969649900,20100,20100,20150,20100,20
|
|
20240311,114300,6969247400,20100,20150,20150,20100,225
|
|
20240311,114200,6964718500,20150,20100,20150,20100,842
|
|
20240311,114100,6947790100,20100,20100,20100,20050,32
|
|
20240311,114000,6947147400,20100,20100,20100,20050,686
|
|
20240311,113900,6933365650,20050,20100,20100,20050,286
|
|
20240311,113800,6927630250,20100,20100,20100,20050,498
|
|
20240311,113700,6917644900,20100,20050,20100,20050,276
|
|
20240311,113600,6912110850,20050,20050,20100,20050,520
|
|
20240311,113500,6901684500,20050,20050,20100,20000,1283
|
|
20240311,113400,6875960750,20100,20050,20100,20000,798
|
|
20240311,113300,6859958800,20050,20050,20100,20000,2925
|
|
20240311,113200,6801369150,20050,20100,20150,20050,757
|
|
20240311,113100,6786174350,20150,20100,20150,20050,1789
|
|
20240311,113000,6750212300,20100,20100,20150,20100,1573
|
|
20240311,112900,6718564400,20150,20150,20150,20100,620
|
|
20240311,112800,6706076500,20150,20050,20150,20050,2264
|
|
20240311,112700,6660547900,20050,20150,20200,20000,26060
|
|
20240311,112600,6138273250,20200,20150,20200,20100,2692
|
|
20240311,112500,6084128700,20150,20200,20200,20150,4647
|
|
20240311,112400,5990476150,20150,20150,20200,20150,1874
|
|
20240311,112300,5952683050,20200,20200,20200,20150,3229
|
|
20240311,112200,5887483750,20200,20200,20250,20200,279
|
|
20240311,112100,5881845450,20250,20200,20250,20200,2059
|
|
20240311,112000,5840252900,20200,20250,20250,20200,584
|
|
20240311,111900,5828431350,20250,20250,20250,20250,1334
|
|
20240311,111800,5801417850,20250,20300,20300,20250,267
|
|
20240311,111700,5796010650,20300,20250,20300,20250,113
|
|
20240311,111600,5793721550,20250,20300,20350,20250,488
|
|
20240311,111500,5783821650,20350,20300,20350,20250,1124
|
|
20240311,111400,5761008850,20300,20300,20350,20300,193
|
|
20240311,111300,5757090800,20350,20250,20350,20250,186
|
|
20240311,111200,5753319950,20250,20250,20300,20250,379
|
|
20240311,111100,5745633000,20250,20250,20300,20250,108
|
|
20240311,111000,5743445600,20250,20250,20300,20250,712
|
|
20240311,110900,5729027200,20250,20250,20300,20250,972
|
|
20240311,110800,5709309350,20250,20250,20350,20250,754
|
|
20240311,110700,5694019550,20250,20250,20350,20250,192
|
|
20240311,110600,5690120850,20250,20300,20350,20250,410
|
|
20240311,110500,5681799250,20300,20250,20350,20250,464
|
|
20240311,110400,5672367100,20350,20300,20350,20250,523
|
|
20240311,110300,5661765550,20250,20250,20350,20250,273
|
|
20240311,110200,5656224700,20250,20300,20350,20250,2127
|
|
20240311,110100,5613049850,20300,20300,20350,20250,2253
|
|
20240311,110000,5567328350,20300,20400,20450,20300,2457
|
|
20240311,105900,5517297050,20450,20450,20450,20450,229
|
|
20240311,105800,5512614000,20450,20450,20500,20450,179
|
|
20240311,105700,5508953400,20450,20500,20500,20450,266
|
|
20240311,105600,5503513350,20450,20400,20450,20400,18
|
|
20240311,105500,5503145900,20350,20500,20500,20350,396
|
|
20240311,105400,5495059800,20450,20350,20450,20350,816
|
|
20240311,105300,5478402900,20350,20450,20500,20300,7125
|
|
20240311,105200,5333431600,20500,20450,20500,20450,204
|
|
20240311,105100,5329259750,20450,20450,20450,20450,705
|
|
20240311,105000,5314842500,20450,20500,20500,20450,344
|
|
20240311,104900,5307791400,20500,20500,20500,20450,89
|
|
20240311,104800,5305967350,20500,20450,20500,20450,794
|
|
20240311,104700,5289728500,20450,20500,20550,20450,262
|
|
20240311,104600,5284357950,20500,20450,20500,20450,629
|
|
20240311,104500,5271486250,20400,20450,20450,20400,33
|
|
20240311,104400,5270811800,20450,20350,20450,20350,333
|
|
20240311,104300,5264032300,20450,20450,20450,20350,2979
|
|
20240311,104200,5203253400,20450,20550,20550,20450,177
|
|
20240311,104100,5199633650,20450,20500,20500,20400,5421
|
|
20240311,104000,5088703350,20500,20500,20550,20500,18
|
|
20240311,103900,5088334300,20550,20550,20600,20550,1019
|
|
20240311,103800,5067393800,20550,20600,20600,20550,29
|
|
20240311,103700,5066796800,20550,20600,20600,20550,10
|
|
20240311,103600,5066591250,20650,20600,20650,20550,63
|
|
20240311,103500,5065293600,20550,20500,20600,20500,178
|
|
20240311,103400,5061634650,20550,20500,20550,20450,523
|
|
20240311,103300,5050910400,20500,20500,20500,20500,896
|
|
20240311,103200,5032542400,20500,20550,20550,20500,620
|
|
20240311,103100,5019831750,20550,20600,20600,20550,1331
|
|
20240311,103000,4992471800,20600,20650,20650,20550,684
|
|
20240311,102900,4978381750,20550,20550,20600,20550,544
|
|
20240311,102800,4967176050,20600,20550,20600,20550,198
|
|
20240311,102700,4963106950,20550,20550,20600,20550,221
|
|
20240311,102600,4958562800,20550,20550,20600,20550,176
|
|
20240311,102500,4954943100,20600,20550,20650,20550,332
|
|
20240311,102400,4948117800,20550,20600,20600,20550,254
|
|
20240311,102300,4942885850,20600,20600,20650,20550,667
|
|
20240311,102200,4929150300,20600,20600,20650,20600,99
|
|
20240311,102100,4927110650,20600,20600,20600,20600,32
|
|
20240311,102000,4926451450,20600,20600,20700,20600,480
|
|
20240311,101900,4916543250,20650,20600,20650,20600,16
|
|
20240311,101800,4916213350,20600,20600,20650,20600,73
|
|
20240311,101700,4914706750,20600,20650,20650,20600,45
|
|
20240311,101600,4913779700,20600,20600,20650,20550,309
|
|
20240311,101500,4907414900,20550,20550,20600,20550,1751
|
|
20240311,101400,4871418650,20500,20550,20550,20500,1239
|
|
20240311,101300,4845988300,20600,20650,20650,20600,861
|
|
20240311,101200,4828251400,20650,20600,20650,20600,22
|
|
20240311,101100,4827798050,20650,20650,20650,20600,625
|
|
20240311,101000,4814892200,20650,20650,20750,20600,882
|
|
20240311,100900,4796673500,20650,20700,20700,20650,601
|
|
20240311,100800,4784233650,20700,20600,20700,20600,920
|
|
20240311,100700,4765222650,20650,20650,20650,20600,410
|
|
20240311,100600,4756762100,20650,20650,20650,20600,268
|
|
20240311,100500,4751231350,20650,20600,20700,20600,659
|
|
20240311,100400,4737624550,20600,20650,20650,20600,695
|
|
20240311,100300,4723291100,20650,20650,20650,20600,359
|
|
20240311,100200,4715878650,20550,20600,20650,20550,1068
|
|
20240311,100100,4693834400,20600,20550,20650,20500,1348
|
|
20240311,100000,4666069350,20600,20500,20600,20500,1371
|
|
20240311,095900,4637895950,20550,20550,20550,20500,268
|
|
20240311,095800,4632395750,20550,20500,20550,20500,1572
|
|
20240311,095700,4600162300,20550,20500,20550,20500,126
|
|
20240311,095600,4597578600,20550,20450,20550,20350,871
|
|
20240311,095500,4579751550,20500,20450,20500,20450,373
|
|
20240311,095400,4572117050,20450,20500,20500,20450,28
|
|
20240311,095300,4571544300,20500,20450,20500,20350,3724
|
|
20240311,095200,4495571500,20450,20400,20500,20350,3158
|
|
20240311,095100,4431048500,20400,20550,20550,20350,10765
|
|
20240311,095000,4211441200,20550,20650,20650,20500,3503
|
|
20240311,094900,4139314150,20650,20700,20700,20650,643
|
|
20240311,094800,4126034550,20700,20650,20700,20650,185
|
|
20240311,094700,4122211250,20650,20700,20700,20650,329
|
|
20240311,094600,4115414450,20700,20650,20700,20650,82
|
|
20240311,094500,4113720300,20700,20750,20750,20650,306
|
|
20240311,094400,4107386650,20750,20750,20750,20700,115
|
|
20240311,094300,4105004350,20700,20700,20800,20700,525
|
|
20240311,094200,4094136750,20800,20700,20850,20650,904
|
|
20240311,094100,4075380050,20700,20750,20750,20650,260
|
|
20240311,094000,4070005800,20700,20650,20750,20650,604
|
|
20240311,093900,4057518300,20650,20700,20700,20650,531
|
|
20240311,093800,4046552850,20700,20750,20750,20700,912
|
|
20240311,093700,4027670600,20750,20800,20800,20700,4184
|
|
20240311,093600,3940900850,20800,20800,20800,20750,797
|
|
20240311,093500,3924323750,20800,20800,20850,20750,1412
|
|
20240311,093400,3894954550,20750,20800,20850,20700,3885
|
|
20240311,093300,3814277850,20850,20750,20850,20700,8427
|
|
20240311,093200,3639159600,20700,20750,20800,20650,4362
|
|
20240311,093100,3548789000,20750,20550,20750,20500,3179
|
|
20240311,093000,3483234300,20550,20550,20600,20550,261
|
|
20240311,092900,3477867550,20550,20550,20550,20550,435
|
|
20240311,092800,3468928300,20550,20600,20600,20550,1698
|
|
20240311,092700,3433983950,20600,20600,20600,20550,1245
|
|
20240311,092600,3408350450,20550,20650,20650,20550,1934
|
|
20240311,092500,3368524500,20600,20500,20600,20500,1610
|
|
20240311,092400,3335398200,20500,20500,20550,20500,826
|
|
20240311,092300,3318445050,20500,20550,20550,20400,2200
|
|
20240311,092200,3273375950,20550,20400,20600,20400,2134
|
|
20240311,092100,3229669400,20400,20350,20400,20250,2572
|
|
20240311,092000,3177380150,20350,20300,20400,20300,1496
|
|
20240311,091900,3146973600,20300,20400,20400,20250,1220
|
|
20240311,091800,3122185400,20350,20350,20400,20300,2937
|
|
20240311,091700,3062473500,20350,20300,20350,20250,1839
|
|
20240311,091600,3025145200,20300,20250,20350,20250,3366
|
|
20240311,091500,2956796350,20250,20400,20450,20250,2722
|
|
20240311,091400,2901561100,20250,20400,20500,20250,15549
|
|
20240311,091300,2585484800,20350,20500,20550,20350,3542
|
|
20240311,091200,2513214350,20500,20650,20700,20400,5809
|
|
20240311,091100,2393962000,20600,20700,20700,20550,2735
|
|
20240311,091000,2337581200,20700,20550,20700,20550,1318
|
|
20240311,090900,2310423000,20550,20550,20650,20500,4167
|
|
20240311,090800,2224694150,20500,20600,20650,20350,9598
|
|
20240311,090700,2027922500,20600,20550,20700,20450,5544
|
|
20240311,090600,1913684600,20550,20700,20750,20400,18272
|
|
20240311,090500,1538301400,20800,20750,20950,20650,8188
|
|
20240311,090400,1368387700,20750,20800,20950,20700,3989
|
|
20240311,090300,1285267150,20750,20650,21100,20600,8707
|
|
20240311,090200,1103581000,20650,20850,21000,20600,7520
|
|
20240311,090100,947707150,20850,20800,21100,20750,7187
|
|
20240311,090000,797375750,20800,21300,21400,20650,37815
|