617 lines
33 KiB
CSV
617 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,191400,16305010250,26050,26050,26050,26050,8163
|
|
20240307,191300,16305010250,26050,26050,26050,26050,0
|
|
20240307,191200,16305010250,26050,26050,26050,26050,0
|
|
20240307,191100,16305010250,26050,26050,26050,26050,0
|
|
20240307,191000,16305010250,26050,26050,26050,26050,0
|
|
20240307,190900,16305010250,26050,26050,26050,26050,0
|
|
20240307,190800,16305010250,26050,26050,26050,26050,0
|
|
20240307,190700,16305010250,26050,26050,26050,26050,0
|
|
20240307,190600,16305010250,26050,26050,26050,26050,0
|
|
20240307,190500,16305010250,26050,26050,26050,26050,0
|
|
20240307,190400,16305010250,26050,26050,26050,26050,0
|
|
20240307,190300,16305010250,26050,26050,26050,26050,0
|
|
20240307,190200,16305010250,26050,26050,26050,26050,0
|
|
20240307,190100,16305010250,26050,26050,26050,26050,0
|
|
20240307,190000,16305010250,26050,26050,26050,26050,0
|
|
20240307,185900,16305010250,26050,26050,26050,26050,0
|
|
20240307,185800,16305010250,26050,26050,26050,26050,0
|
|
20240307,185700,16305010250,26050,26050,26050,26050,0
|
|
20240307,185600,16305010250,26050,26050,26050,26050,0
|
|
20240307,185500,16305010250,26050,26050,26050,26050,0
|
|
20240307,185400,16305010250,26050,26050,26050,26050,0
|
|
20240307,185300,16305010250,26050,26050,26050,26050,0
|
|
20240307,185200,16305010250,26050,26050,26050,26050,0
|
|
20240307,185100,16305010250,26050,26050,26050,26050,0
|
|
20240307,185000,16305010250,26050,26050,26050,26050,0
|
|
20240307,184900,16305010250,26050,26050,26050,26050,0
|
|
20240307,184800,16305010250,26050,26050,26050,26050,0
|
|
20240307,184700,16305010250,26050,26050,26050,26050,0
|
|
20240307,184600,16305010250,26050,26050,26050,26050,0
|
|
20240307,184500,16305010250,26050,26050,26050,26050,0
|
|
20240307,184400,16305010250,26050,26050,26050,26050,8163
|
|
20240307,184300,16305010250,26050,26050,26050,26050,0
|
|
20240307,184200,16305010250,26050,26050,26050,26050,0
|
|
20240307,184100,16305010250,26050,26050,26050,26050,0
|
|
20240307,184000,16305010250,26050,26050,26050,26050,0
|
|
20240307,183900,16305010250,26050,26050,26050,26050,0
|
|
20240307,183800,16305010250,26050,26050,26050,26050,0
|
|
20240307,183700,16305010250,26050,26050,26050,26050,0
|
|
20240307,183600,16305010250,26050,26050,26050,26050,0
|
|
20240307,183500,16305010250,26050,26050,26050,26050,0
|
|
20240307,183400,16305010250,26050,26050,26050,26050,0
|
|
20240307,183300,16305010250,26050,26050,26050,26050,0
|
|
20240307,183200,16305010250,26050,26050,26050,26050,0
|
|
20240307,183100,16305010250,26050,26050,26050,26050,0
|
|
20240307,183000,16305010250,26050,26050,26050,26050,0
|
|
20240307,182900,16305010250,26050,26050,26050,26050,0
|
|
20240307,182800,16305010250,26050,26050,26050,26050,0
|
|
20240307,182700,16305010250,26050,26050,26050,26050,0
|
|
20240307,182600,16305010250,26050,26050,26050,26050,0
|
|
20240307,182500,16305010250,26050,26050,26050,26050,0
|
|
20240307,182400,16305010250,26050,26050,26050,26050,0
|
|
20240307,182300,16305010250,26050,26050,26050,26050,0
|
|
20240307,182200,16305010250,26050,26050,26050,26050,0
|
|
20240307,182100,16305010250,26050,26050,26050,26050,0
|
|
20240307,182000,16305010250,26050,26050,26050,26050,0
|
|
20240307,181900,16305010250,26050,26050,26050,26050,0
|
|
20240307,181800,16305010250,26050,26050,26050,26050,0
|
|
20240307,181700,16305010250,26050,26050,26050,26050,0
|
|
20240307,181600,16305010250,26050,26050,26050,26050,0
|
|
20240307,181500,16305010250,26050,26050,26050,26050,0
|
|
20240307,181400,16305010250,26050,26050,26050,26050,8163
|
|
20240307,181300,16305010250,26050,26050,26050,26050,0
|
|
20240307,181200,16305010250,26050,26050,26050,26050,0
|
|
20240307,181100,16305010250,26050,26050,26050,26050,0
|
|
20240307,181000,16305010250,26050,26050,26050,26050,0
|
|
20240307,180900,16305010250,26050,26050,26050,26050,0
|
|
20240307,180800,16305010250,26050,26050,26050,26050,0
|
|
20240307,180700,16305010250,26050,26050,26050,26050,0
|
|
20240307,180600,16305010250,26050,26050,26050,26050,0
|
|
20240307,180500,16305010250,26050,26050,26050,26050,0
|
|
20240307,180400,16305010250,26050,26050,26050,26050,0
|
|
20240307,180300,16305010250,26050,26050,26050,26050,0
|
|
20240307,180200,16305010250,26050,26050,26050,26050,0
|
|
20240307,180100,16305010250,26050,26050,26050,26050,0
|
|
20240307,180000,16305010250,26050,26050,26050,26050,0
|
|
20240307,175900,16305010250,26050,26050,26050,26050,0
|
|
20240307,175800,16305010250,26050,26050,26050,26050,0
|
|
20240307,175700,16305010250,26050,26050,26050,26050,0
|
|
20240307,175600,16305010250,26050,26050,26050,26050,0
|
|
20240307,175500,16305010250,26050,26050,26050,26050,0
|
|
20240307,175400,16305010250,26050,26050,26050,26050,0
|
|
20240307,175300,16305010250,26050,26050,26050,26050,0
|
|
20240307,175200,16305010250,26050,26050,26050,26050,0
|
|
20240307,175100,16305010250,26050,26050,26050,26050,0
|
|
20240307,175000,16305010250,26050,26050,26050,26050,0
|
|
20240307,174900,16305010250,26050,26050,26050,26050,0
|
|
20240307,174800,16305010250,26050,26050,26050,26050,0
|
|
20240307,174700,16305010250,26050,26050,26050,26050,0
|
|
20240307,174600,16305010250,26050,26050,26050,26050,0
|
|
20240307,174500,16305010250,26050,26050,26050,26050,0
|
|
20240307,174400,16305010250,26050,26050,26050,26050,8163
|
|
20240307,174300,16305010250,26050,26050,26050,26050,0
|
|
20240307,174200,16305010250,26050,26050,26050,26050,0
|
|
20240307,174100,16305010250,26050,26050,26050,26050,0
|
|
20240307,174000,16305010250,26050,26050,26050,26050,0
|
|
20240307,173900,16305010250,26050,26050,26050,26050,0
|
|
20240307,173800,16305010250,26050,26050,26050,26050,0
|
|
20240307,173700,16305010250,26050,26050,26050,26050,0
|
|
20240307,173600,16305010250,26050,26050,26050,26050,0
|
|
20240307,173500,16305010250,26050,26050,26050,26050,0
|
|
20240307,173400,16305010250,26050,26050,26050,26050,0
|
|
20240307,173300,16305010250,26050,26050,26050,26050,0
|
|
20240307,173200,16305010250,26050,26050,26050,26050,0
|
|
20240307,173100,16305010250,26050,26050,26050,26050,0
|
|
20240307,173000,16305010250,26050,26050,26050,26050,0
|
|
20240307,172900,16305010250,26050,26050,26050,26050,0
|
|
20240307,172800,16305010250,26050,26050,26050,26050,0
|
|
20240307,172700,16305010250,26050,26050,26050,26050,0
|
|
20240307,172600,16305010250,26050,26050,26050,26050,0
|
|
20240307,172500,16305010250,26050,26050,26050,26050,0
|
|
20240307,172400,16305010250,26050,26050,26050,26050,0
|
|
20240307,172300,16305010250,26050,26050,26050,26050,0
|
|
20240307,172200,16305010250,26050,26050,26050,26050,0
|
|
20240307,172100,16305010250,26050,26050,26050,26050,0
|
|
20240307,172000,16305010250,26050,26050,26050,26050,0
|
|
20240307,171900,16305010250,26050,26050,26050,26050,0
|
|
20240307,171800,16305010250,26050,26050,26050,26050,0
|
|
20240307,171700,16305010250,26050,26050,26050,26050,0
|
|
20240307,171600,16305010250,26050,26050,26050,26050,0
|
|
20240307,171500,16305010250,26050,26050,26050,26050,0
|
|
20240307,171400,16305010250,26050,26050,26050,26050,8163
|
|
20240307,171300,16305010250,26050,26050,26050,26050,0
|
|
20240307,171200,16305010250,26050,26050,26050,26050,0
|
|
20240307,171100,16305010250,26050,26050,26050,26050,0
|
|
20240307,171000,16305010250,26050,26050,26050,26050,0
|
|
20240307,170900,16305010250,26050,26050,26050,26050,0
|
|
20240307,170800,16305010250,26050,26050,26050,26050,0
|
|
20240307,170700,16305010250,26050,26050,26050,26050,0
|
|
20240307,170600,16305010250,26050,26050,26050,26050,0
|
|
20240307,170500,16305010250,26050,26050,26050,26050,0
|
|
20240307,170400,16305010250,26050,26050,26050,26050,0
|
|
20240307,170300,16305010250,26050,26050,26050,26050,0
|
|
20240307,170200,16305010250,26050,26050,26050,26050,0
|
|
20240307,170100,16305010250,26050,26050,26050,26050,0
|
|
20240307,170000,16305010250,26050,26050,26050,26050,0
|
|
20240307,165900,16305010250,26050,26050,26050,26050,0
|
|
20240307,165800,16305010250,26050,26050,26050,26050,0
|
|
20240307,165700,16305010250,26050,26050,26050,26050,0
|
|
20240307,165600,16305010250,26050,26050,26050,26050,0
|
|
20240307,165500,16305010250,26050,26050,26050,26050,0
|
|
20240307,165400,16305010250,26050,26050,26050,26050,0
|
|
20240307,165300,16305010250,26050,26050,26050,26050,0
|
|
20240307,165200,16305010250,26050,26050,26050,26050,0
|
|
20240307,165100,16305010250,26050,26050,26050,26050,0
|
|
20240307,165000,16305010250,26050,26050,26050,26050,0
|
|
20240307,164900,16305010250,26050,26050,26050,26050,0
|
|
20240307,164800,16305010250,26050,26050,26050,26050,0
|
|
20240307,164700,16305010250,26050,26050,26050,26050,0
|
|
20240307,164600,16305010250,26050,26050,26050,26050,0
|
|
20240307,164500,16305010250,26050,26050,26050,26050,0
|
|
20240307,164400,16305010250,26050,26050,26050,26050,8163
|
|
20240307,164300,16305010250,26050,26050,26050,26050,0
|
|
20240307,164200,16305010250,26050,26050,26050,26050,0
|
|
20240307,164100,16305010250,26050,26050,26050,26050,0
|
|
20240307,164000,16305010250,26050,26050,26050,26050,0
|
|
20240307,163900,16305010250,26050,26050,26050,26050,0
|
|
20240307,163800,16305010250,26050,26050,26050,26050,0
|
|
20240307,163700,16305010250,26050,26050,26050,26050,0
|
|
20240307,163600,16305010250,26050,26050,26050,26050,0
|
|
20240307,163500,16305010250,26050,26050,26050,26050,0
|
|
20240307,163400,16305010250,26050,26050,26050,26050,0
|
|
20240307,163300,16305010250,26050,26050,26050,26050,0
|
|
20240307,163200,16305010250,26050,26050,26050,26050,0
|
|
20240307,163100,16305010250,26050,26050,26050,26050,0
|
|
20240307,163000,16305010250,26050,26050,26050,26050,0
|
|
20240307,162900,16305010250,26050,26050,26050,26050,0
|
|
20240307,162800,16305010250,26050,26050,26050,26050,0
|
|
20240307,162700,16305010250,26050,26050,26050,26050,0
|
|
20240307,162600,16305010250,26050,26050,26050,26050,0
|
|
20240307,162500,16305010250,26050,26050,26050,26050,0
|
|
20240307,162400,16305010250,26050,26050,26050,26050,0
|
|
20240307,162300,16305010250,26050,26050,26050,26050,0
|
|
20240307,162200,16305010250,26050,26050,26050,26050,0
|
|
20240307,162100,16305010250,26050,26050,26050,26050,0
|
|
20240307,162000,16305010250,26050,26050,26050,26050,0
|
|
20240307,161900,16305010250,26050,26050,26050,26050,0
|
|
20240307,161800,16305010250,26050,26050,26050,26050,0
|
|
20240307,161700,16305010250,26050,26050,26050,26050,0
|
|
20240307,161600,16305010250,26050,26050,26050,26050,0
|
|
20240307,161500,16305010250,26050,26050,26050,26050,0
|
|
20240307,161400,16305010250,26050,26050,26050,26050,8163
|
|
20240307,161300,16305010250,26050,26050,26050,26050,0
|
|
20240307,161200,16305010250,26050,26050,26050,26050,0
|
|
20240307,161100,16305010250,26050,26050,26050,26050,0
|
|
20240307,161000,16305010250,26050,26050,26050,26050,0
|
|
20240307,160900,16305010250,26050,26050,26050,26050,0
|
|
20240307,160800,16305010250,26050,26050,26050,26050,0
|
|
20240307,160700,16305010250,26050,26050,26050,26050,0
|
|
20240307,160600,16305010250,26050,26050,26050,26050,0
|
|
20240307,160500,16305010250,26050,26050,26050,26050,0
|
|
20240307,160400,16305010250,26050,26050,26050,26050,0
|
|
20240307,160300,16305010250,26050,26050,26050,26050,0
|
|
20240307,160200,16305010250,26050,26050,26050,26050,0
|
|
20240307,160100,16305010250,26050,26050,26050,26050,0
|
|
20240307,160000,16305010250,26050,26050,26050,26050,0
|
|
20240307,155900,16305010250,26050,26050,26050,26050,0
|
|
20240307,155800,16305010250,26050,26050,26050,26050,0
|
|
20240307,155700,16305010250,26050,26050,26050,26050,0
|
|
20240307,155600,16305010250,26050,26050,26050,26050,0
|
|
20240307,155500,16305010250,26050,26050,26050,26050,0
|
|
20240307,155400,16305010250,26050,26050,26050,26050,0
|
|
20240307,155300,16305010250,26050,26050,26050,26050,0
|
|
20240307,155200,16305010250,26050,26050,26050,26050,0
|
|
20240307,155100,16305010250,26050,26050,26050,26050,0
|
|
20240307,155000,16305010250,26050,26050,26050,26050,0
|
|
20240307,154900,16305010250,26050,26050,26050,26050,0
|
|
20240307,154800,16305010250,26050,26050,26050,26050,0
|
|
20240307,154700,16305010250,26050,26050,26050,26050,0
|
|
20240307,154600,16305010250,26050,26050,26050,26050,0
|
|
20240307,154500,16305010250,26050,26050,26050,26050,0
|
|
20240307,154400,16305010250,26050,26050,26050,26050,8163
|
|
20240307,154300,16305010250,26050,26050,26050,26050,0
|
|
20240307,154200,16305010250,26050,26050,26050,26050,0
|
|
20240307,154100,16305010250,26050,26050,26050,26050,0
|
|
20240307,154000,16305010250,26050,26050,26050,26050,0
|
|
20240307,153900,16305010250,26050,26050,26050,26050,0
|
|
20240307,153800,16305010250,26050,26050,26050,26050,0
|
|
20240307,153700,16305010250,26050,26050,26050,26050,0
|
|
20240307,153600,16305010250,26050,26050,26050,26050,0
|
|
20240307,153500,16305010250,26050,26050,26050,26050,0
|
|
20240307,153400,16305010250,26050,26050,26050,26050,0
|
|
20240307,153300,16305010250,26050,26050,26050,26050,0
|
|
20240307,153200,16305010250,26050,26050,26050,26050,0
|
|
20240307,153100,16305010250,26050,26050,26050,26050,0
|
|
20240307,153000,16305010250,26050,26050,26050,26050,8163
|
|
20240307,152900,16092364100,26150,26150,26150,26150,0
|
|
20240307,152800,16092364100,26150,26150,26150,26150,0
|
|
20240307,152700,16092364100,26150,26150,26150,26150,0
|
|
20240307,152600,16092364100,26150,26150,26150,26150,0
|
|
20240307,152500,16092364100,26150,26150,26150,26150,0
|
|
20240307,152400,16092364100,26150,26150,26150,26150,0
|
|
20240307,152300,16092364100,26150,26150,26150,26150,0
|
|
20240307,152200,16092364100,26150,26150,26150,26150,0
|
|
20240307,152100,16092364100,26150,26150,26150,26150,0
|
|
20240307,152000,16092364100,26150,26150,26150,26150,0
|
|
20240307,151900,16092364100,26150,26100,26150,26100,957
|
|
20240307,151800,16067381800,26100,26150,26200,26100,3045
|
|
20240307,151700,15987750000,26200,26200,26250,26150,802
|
|
20240307,151600,15966763600,26250,26200,26250,26150,786
|
|
20240307,151500,15946187950,26250,26250,26250,26150,1870
|
|
20240307,151400,15897247100,26250,26250,26250,26150,2246
|
|
20240307,151300,15838385150,26200,26200,26250,26150,1379
|
|
20240307,151200,15802241050,26250,26100,26250,26100,1597
|
|
20240307,151100,15760436300,26150,26200,26200,26100,851
|
|
20240307,151000,15738193950,26200,26150,26200,26100,463
|
|
20240307,150900,15726082500,26150,26050,26150,26050,2998
|
|
20240307,150800,15647813150,26100,26050,26100,26000,1326
|
|
20240307,150700,15613263350,26050,26000,26050,26000,499
|
|
20240307,150600,15600281800,26050,26050,26050,26000,923
|
|
20240307,150500,15576244600,26050,26050,26100,26000,1159
|
|
20240307,150400,15546082050,26050,26000,26050,26000,766
|
|
20240307,150300,15526146000,26050,26000,26050,26000,677
|
|
20240307,150200,15508525400,26000,26000,26000,25950,805
|
|
20240307,150100,15487604500,26000,26050,26100,26000,3830
|
|
20240307,150000,15387970950,26100,26050,26100,26050,466
|
|
20240307,145900,15375810900,26050,26100,26100,26050,685
|
|
20240307,145800,15357954150,26100,26050,26100,26000,1784
|
|
20240307,145700,15311464250,26050,26050,26050,26000,364
|
|
20240307,145600,15301984250,26050,26100,26100,26000,650
|
|
20240307,145500,15285052800,26050,26000,26050,26000,1224
|
|
20240307,145400,15253183550,26000,26000,26050,26000,447
|
|
20240307,145300,15241541750,26050,26000,26050,25950,4878
|
|
20240307,145200,15114698700,26050,26050,26050,26000,836
|
|
20240307,145100,15092921950,26000,26050,26050,26000,676
|
|
20240307,145000,15075331650,26000,26050,26050,26000,473
|
|
20240307,144900,15063026100,26000,26000,26000,25950,367
|
|
20240307,144800,15053486950,26000,26000,26000,25950,904
|
|
20240307,144700,15029998200,26000,25950,26050,25950,1040
|
|
20240307,144600,15002960950,26000,26050,26050,25950,1248
|
|
20240307,144500,14970510600,26050,26000,26050,26000,924
|
|
20240307,144400,14946475550,26050,26050,26050,25950,1611
|
|
20240307,144300,14904578250,26050,26000,26050,26000,222
|
|
20240307,144200,14898799700,26000,26000,26050,26000,360
|
|
20240307,144100,14889438900,26050,26050,26050,26000,1118
|
|
20240307,144000,14860359650,26050,26050,26050,26000,793
|
|
20240307,143900,14839710100,26050,26050,26050,25950,524
|
|
20240307,143800,14826091550,26050,26000,26050,25950,1948
|
|
20240307,143700,14775429650,25950,25950,26000,25950,1002
|
|
20240307,143600,14749405950,26000,26000,26000,25950,394
|
|
20240307,143500,14739165800,26050,26000,26050,25950,661
|
|
20240307,143400,14721976300,26000,26000,26000,25950,699
|
|
20240307,143300,14703821650,26000,25950,26000,25950,974
|
|
20240307,143200,14678519500,26000,26000,26000,25950,406
|
|
20240307,143100,14667963800,26000,26000,26050,25950,1228
|
|
20240307,143000,14636032100,26000,25950,26000,25950,1545
|
|
20240307,142900,14595883300,26000,26000,26050,25950,4079
|
|
20240307,142800,14489812100,26050,26100,26100,26000,354
|
|
20240307,142700,14480591250,26050,26050,26150,26000,1572
|
|
20240307,142600,14439626050,26050,26100,26100,26050,484
|
|
20240307,142500,14427006450,26100,26100,26100,26050,1022
|
|
20240307,142400,14400349800,26100,26100,26150,26050,447
|
|
20240307,142300,14388684000,26100,26100,26200,26050,988
|
|
20240307,142200,14362880850,26100,26100,26200,26100,568
|
|
20240307,142100,14348034350,26150,26100,26150,26100,458
|
|
20240307,142000,14336066550,26150,26150,26150,26100,371
|
|
20240307,141900,14326370150,26150,26150,26200,26100,750
|
|
20240307,141800,14306765200,26150,26150,26150,26100,461
|
|
20240307,141700,14294716500,26150,26150,26150,26100,665
|
|
20240307,141600,14277328950,26100,26150,26150,26100,291
|
|
20240307,141500,14269722450,26100,26050,26100,26050,3679
|
|
20240307,141400,14173748200,26050,26050,26050,26000,257
|
|
20240307,141300,14167054450,26050,26050,26050,26000,1030
|
|
20240307,141200,14140226500,26050,26050,26100,26000,413
|
|
20240307,141100,14129458350,26050,26000,26100,26000,883
|
|
20240307,141000,14106458400,26000,26000,26050,26000,490
|
|
20240307,140900,14093707150,26000,26000,26050,26000,2351
|
|
20240307,140800,14032566500,26050,25950,26050,25900,2232
|
|
20240307,140700,13974551800,25950,25950,26000,25900,1202
|
|
20240307,140600,13943329400,25950,25900,25950,25900,551
|
|
20240307,140500,13929045450,25900,26050,26100,25900,5446
|
|
20240307,140400,13787594900,26050,26000,26150,26000,1183
|
|
20240307,140300,13756807200,26200,26150,26200,26000,12498
|
|
20240307,140200,13431312950,26100,26200,26200,26100,374
|
|
20240307,140100,13421533350,26200,26150,26200,26050,1472
|
|
20240307,140000,13383105050,26100,26200,26200,26100,1081
|
|
20240307,135900,13354835450,26200,26200,26250,26150,652
|
|
20240307,135800,13337764750,26200,26250,26250,26150,143
|
|
20240307,135700,13334018500,26200,26250,26250,26150,452
|
|
20240307,135600,13322168150,26250,26300,26350,26250,214
|
|
20240307,135500,13316541650,26300,26200,26350,26200,137
|
|
20240307,135400,13312946550,26200,26250,26300,26200,1806
|
|
20240307,135300,13265534600,26250,26200,26300,26200,1164
|
|
20240307,135200,13234987950,26200,26250,26250,26200,281
|
|
20240307,135100,13227613150,26200,26250,26250,26100,7360
|
|
20240307,135000,13035289050,26200,26250,26250,26200,377
|
|
20240307,134900,13025401900,26200,26200,26250,26150,1994
|
|
20240307,134800,12973149050,26250,26250,26250,26200,307
|
|
20240307,134700,12965093150,26250,26300,26300,26250,287
|
|
20240307,134600,12957557900,26300,26300,26300,26250,524
|
|
20240307,134500,12943784300,26250,26300,26300,26250,405
|
|
20240307,134400,12933141200,26300,26250,26300,26250,226
|
|
20240307,134300,12927208350,26250,26200,26250,26200,992
|
|
20240307,134200,12901176800,26200,26200,26250,26200,446
|
|
20240307,134100,12889476150,26200,26200,26250,26200,214
|
|
20240307,134000,12883868850,26250,26150,26250,26150,1130
|
|
20240307,133900,12854301450,26150,26300,26300,26150,1402
|
|
20240307,133800,12817560150,26300,26250,26350,26200,435
|
|
20240307,133700,12806149350,26250,26350,26350,26250,3743
|
|
20240307,133600,12707819050,26400,26350,26400,26300,814
|
|
20240307,133500,12686350700,26300,26350,26400,26300,2008
|
|
20240307,133400,12633461450,26400,26350,26400,26350,480
|
|
20240307,133300,12620792250,26350,26350,26400,26350,512
|
|
20240307,133200,12607283150,26350,26350,26400,26350,498
|
|
20240307,133100,12594148700,26350,26350,26400,26350,240
|
|
20240307,133000,12587815050,26400,26400,26450,26350,1111
|
|
20240307,132900,12558506650,26350,26350,26400,26350,166
|
|
20240307,132800,12554132150,26350,26350,26400,26300,1477
|
|
20240307,132700,12515253350,26300,26350,26350,26300,370
|
|
20240307,132600,12505512350,26350,26250,26350,26250,203
|
|
20240307,132500,12500175300,26300,26300,26300,26250,257
|
|
20240307,132400,12493425700,26350,26250,26350,26250,551
|
|
20240307,132300,12478933850,26300,26300,26350,26250,214
|
|
20240307,132200,12473307250,26250,26300,26300,26200,430
|
|
20240307,132100,12462016200,26300,26300,26300,26200,439
|
|
20240307,132000,12450480900,26250,26350,26350,26250,321
|
|
20240307,131900,12442041850,26350,26350,26350,26250,232
|
|
20240307,131800,12435945450,26300,26250,26300,26200,467
|
|
20240307,131700,12423683400,26200,26200,26250,26200,790
|
|
20240307,131600,12402976650,26200,26250,26250,26150,638
|
|
20240307,131500,12386259700,26250,26250,26350,26050,9621
|
|
20240307,131400,12135110100,26250,26300,26350,26150,6550
|
|
20240307,131300,11963480850,26350,26350,26350,26250,3149
|
|
20240307,131200,11880654700,26350,26300,26350,26300,408
|
|
20240307,131100,11869912650,26350,26400,26400,26300,1787
|
|
20240307,131000,11822825100,26400,26350,26400,26350,209
|
|
20240307,130900,11817317150,26350,26400,26400,26300,3294
|
|
20240307,130800,11730470450,26400,26450,26450,26400,249
|
|
20240307,130700,11723891600,26450,26350,26450,26350,86
|
|
20240307,130600,11721621650,26400,26400,26450,26400,473
|
|
20240307,130500,11709129100,26400,26450,26450,26400,330
|
|
20240307,130400,11700404850,26450,26450,26500,26450,178
|
|
20240307,130300,11695696600,26450,26500,26500,26400,423
|
|
20240307,130200,11684513500,26500,26450,26500,26400,1096
|
|
20240307,130100,11655563500,26500,26450,26550,26450,372
|
|
20240307,130000,11645712350,26500,26450,26500,26400,498
|
|
20240307,125900,11632534300,26400,26450,26450,26400,684
|
|
20240307,125800,11614457900,26450,26450,26450,26400,458
|
|
20240307,125700,11602354050,26400,26400,26450,26400,825
|
|
20240307,125600,11580536200,26400,26400,26450,26400,899
|
|
20240307,125500,11556792300,26400,26400,26450,26400,1558
|
|
20240307,125400,11515649300,26400,26350,26400,26350,525
|
|
20240307,125300,11501799450,26400,26350,26400,26350,740
|
|
20240307,125200,11482293100,26350,26350,26400,26350,1784
|
|
20240307,125100,11435274350,26350,26350,26350,26300,638
|
|
20240307,125000,11418465150,26350,26300,26350,26300,427
|
|
20240307,124900,11407224250,26350,26350,26350,26300,457
|
|
20240307,124800,11395183350,26300,26400,26400,26300,689
|
|
20240307,124700,11377049100,26400,26400,26400,26350,833
|
|
20240307,124600,11355086000,26450,26400,26450,26350,419
|
|
20240307,124500,11344027900,26400,26400,26450,26350,1267
|
|
20240307,124400,11310613300,26400,26450,26450,26400,446
|
|
20240307,124300,11298827750,26500,26400,26500,26400,297
|
|
20240307,124200,11290979750,26400,26400,26450,26400,745
|
|
20240307,124100,11271307350,26450,26400,26450,26400,929
|
|
20240307,124000,11246768550,26450,26400,26450,26350,531
|
|
20240307,123900,11232758500,26400,26400,26450,26350,437
|
|
20240307,123800,11221226850,26450,26500,26500,26400,235
|
|
20240307,123700,11215016750,26500,26450,26500,26400,633
|
|
20240307,123600,11198273650,26450,26450,26450,26400,468
|
|
20240307,123500,11185898900,26450,26400,26450,26400,446
|
|
20240307,123400,11174119650,26400,26450,26450,26350,617
|
|
20240307,123300,11157837800,26450,26550,26550,26300,8188
|
|
20240307,123200,10941753750,26500,26500,26550,26500,742
|
|
20240307,123100,10922078200,26550,26500,26550,26450,1884
|
|
20240307,123000,10872152700,26500,26550,26550,26500,2298
|
|
20240307,122900,10811226200,26550,26550,26600,26500,1894
|
|
20240307,122800,10760991350,26550,26550,26600,26550,476
|
|
20240307,122700,10748341400,26600,26600,26600,26550,395
|
|
20240307,122600,10737853000,26600,26550,26600,26550,1157
|
|
20240307,122500,10707122500,26600,26600,26650,26500,6935
|
|
20240307,122400,10523139400,26650,26650,26650,26550,3381
|
|
20240307,122300,10433260250,26650,26650,26650,26600,461
|
|
20240307,122200,10420988300,26600,26650,26700,26600,581
|
|
20240307,122100,10405489850,26650,26600,26700,26600,252
|
|
20240307,122000,10398781700,26650,26700,26700,26600,725
|
|
20240307,121900,10379478050,26650,26700,26700,26650,3489
|
|
20240307,121800,10286495450,26700,26750,26750,26650,1012
|
|
20240307,121700,10259488550,26750,26700,26800,26700,183
|
|
20240307,121600,10254595450,26700,26750,26750,26700,323
|
|
20240307,121500,10245966000,26700,26700,26750,26700,340
|
|
20240307,121400,10236883100,26700,26650,26750,26650,284
|
|
20240307,121300,10229295050,26650,26700,26800,26650,2425
|
|
20240307,121200,10164543350,26700,26750,26800,26700,394
|
|
20240307,121100,10154006300,26750,26800,26800,26750,1023
|
|
20240307,121000,10126640850,26750,26800,26800,26750,365
|
|
20240307,120900,10116864500,26750,26750,26800,26750,231
|
|
20240307,120800,10110680000,26750,26850,26850,26700,3935
|
|
20240307,120700,10005309050,26850,26850,26900,26850,811
|
|
20240307,120600,9983533000,26850,26900,26900,26850,551
|
|
20240307,120500,9968724600,26850,26850,26850,26800,444
|
|
20240307,120400,9956813550,26900,26850,26900,26800,419
|
|
20240307,120300,9945558900,26800,26850,26900,26800,154
|
|
20240307,120200,9941425400,26850,26750,26850,26750,578
|
|
20240307,120100,9925920650,26800,26800,26850,26800,153
|
|
20240307,120000,9921815300,26800,26850,26850,26750,929
|
|
20240307,115900,9896918550,26850,26850,26850,26800,218
|
|
20240307,115800,9891075400,26850,26850,26850,26800,564
|
|
20240307,115700,9875944700,26800,26750,26850,26750,528
|
|
20240307,115600,9861795700,26800,26800,26850,26750,374
|
|
20240307,115500,9851775050,26850,26800,26850,26800,349
|
|
20240307,115400,9842406000,26800,26850,26850,26750,478
|
|
20240307,115300,9829595200,26850,26850,26850,26800,435
|
|
20240307,115200,9817929750,26850,26750,26850,26750,250
|
|
20240307,115100,9811228050,26750,26750,26850,26750,549
|
|
20240307,115000,9796521450,26800,26800,26850,26800,205
|
|
20240307,114900,9791026900,26800,26800,26850,26800,323
|
|
20240307,114800,9782362950,26800,26800,26850,26800,222
|
|
20240307,114700,9776408650,26800,26800,26850,26800,352
|
|
20240307,114600,9766973350,26800,26700,26800,26700,456
|
|
20240307,114500,9754764550,26700,26750,26800,26700,360
|
|
20240307,114400,9745132650,26750,26750,26800,26700,212
|
|
20240307,114300,9739462750,26750,26750,26750,26700,553
|
|
20240307,114200,9724670750,26750,26700,26750,26700,274
|
|
20240307,114100,9717344400,26750,26700,26750,26700,414
|
|
20240307,114000,9706278000,26700,26750,26750,26700,228
|
|
20240307,113900,9700189050,26700,26700,26750,26650,645
|
|
20240307,113800,9682957100,26700,26750,26750,26700,493
|
|
20240307,113700,9669784400,26700,26750,26750,26700,198
|
|
20240307,113600,9664489450,26750,26700,26750,26700,384
|
|
20240307,113500,9654236400,26700,26700,26750,26700,763
|
|
20240307,113400,9633851850,26700,26750,26750,26700,1194
|
|
20240307,113300,9601966150,26700,26700,26750,26700,935
|
|
20240307,113200,9576977700,26750,26700,26750,26700,270
|
|
20240307,113100,9569763200,26750,26700,26750,26700,408
|
|
20240307,113000,9558862100,26700,26650,26750,26650,237
|
|
20240307,112900,9552538600,26650,26750,26750,26650,602
|
|
20240307,112800,9536451200,26750,26750,26750,26700,851
|
|
20240307,112700,9513693600,26700,26650,26750,26650,831
|
|
20240307,112600,9491495050,26700,26700,26750,26650,1987
|
|
20240307,112500,9438475650,26650,26700,26700,26650,511
|
|
20240307,112400,9424848850,26700,26750,26750,26650,243
|
|
20240307,112300,9418363550,26700,26650,26700,26650,288
|
|
20240307,112200,9410676600,26650,26700,26750,26650,2141
|
|
20240307,112100,9353570800,26700,26700,26750,26700,506
|
|
20240307,112000,9340048450,26750,26700,26750,26700,300
|
|
20240307,111900,9332032950,26750,26750,26750,26700,1226
|
|
20240307,111800,9299291100,26750,26750,26750,26700,830
|
|
20240307,111700,9277104800,26750,26650,26750,26650,1057
|
|
20240307,111600,9248897000,26700,26650,26700,26650,773
|
|
20240307,111500,9228286050,26600,26600,26650,26600,434
|
|
20240307,111400,9216733050,26600,26600,26650,26600,724
|
|
20240307,111300,9197452250,26600,26600,26650,26600,429
|
|
20240307,111200,9186034050,26600,26600,26650,26550,1086
|
|
20240307,111100,9157150100,26550,26650,26650,26500,4328
|
|
20240307,111000,9042284200,26650,26500,26650,26500,1557
|
|
20240307,110900,9000922250,26450,26600,26600,26450,11147
|
|
20240307,110800,8705511250,26600,26650,26700,26550,3735
|
|
20240307,110700,8606084700,26650,26750,26750,26600,5945
|
|
20240307,110600,8447422850,26750,26900,26900,26750,7292
|
|
20240307,110500,8252150700,26900,26850,26900,26800,489
|
|
20240307,110400,8239016050,26850,26850,26900,26800,495
|
|
20240307,110300,8225729350,26850,26900,26900,26850,675
|
|
20240307,110200,8207605450,26850,26800,26900,26800,365
|
|
20240307,110100,8197815100,26850,26850,26850,26800,487
|
|
20240307,110000,8184745950,26800,26850,26900,26800,1493
|
|
20240307,105900,8144646000,26850,26850,26900,26850,565
|
|
20240307,105800,8129456400,26850,26850,26900,26800,2920
|
|
20240307,105700,8051059700,26800,26800,26850,26800,153
|
|
20240307,105600,8046958850,26850,26800,26850,26800,590
|
|
20240307,105500,8031139250,26800,26750,26800,26750,985
|
|
20240307,105400,8004748050,26800,26800,26850,26750,1414
|
|
20240307,105300,7966855250,26750,26800,26850,26750,3372
|
|
20240307,105200,7876545200,26800,26850,26850,26800,4644
|
|
20240307,105100,7751927150,26850,26900,26950,26850,5868
|
|
20240307,105000,7594099900,26950,26950,26950,26900,523
|
|
20240307,104900,7580021500,26950,27050,27100,26950,11667
|
|
20240307,104800,7265072500,27100,27100,27150,27050,1717
|
|
20240307,104700,7218549150,27150,27100,27150,27100,395
|
|
20240307,104600,7207829900,27150,27150,27200,27150,933
|
|
20240307,104500,7182498900,27150,27150,27150,27150,256
|
|
20240307,104400,7175548500,27200,27150,27200,27150,406
|
|
20240307,104300,7164520900,27150,27150,27200,27150,743
|
|
20240307,104200,7144343400,27200,27200,27200,27100,3810
|
|
20240307,104100,7040811750,27200,27150,27250,27150,2094
|
|
20240307,104000,6983880600,27200,27250,27250,27150,1071
|
|
20240307,103900,6954733550,27250,27200,27250,27200,3950
|
|
20240307,103800,6847292350,27150,27150,27200,27150,1300
|
|
20240307,103700,6811993350,27150,27200,27200,27150,175
|
|
20240307,103600,6807236300,27150,27150,27150,27100,3071
|
|
20240307,103500,6723861900,27150,27100,27150,27100,781
|
|
20240307,103400,6702686300,27100,27050,27100,27050,3949
|
|
20240307,103300,6595672650,27100,27050,27100,27050,191
|
|
20240307,103200,6590501100,27100,27050,27100,27050,42
|
|
20240307,103100,6589364250,27050,27000,27100,26950,2688
|
|
20240307,103000,6516682150,27050,27000,27050,26950,2373
|
|
20240307,102900,6452609250,27000,27050,27100,27000,5459
|
|
20240307,102800,6305198950,27050,27000,27100,27000,4637
|
|
20240307,102700,6179918600,27000,27050,27100,27000,2767
|
|
20240307,102600,6105106700,27050,27150,27150,27050,782
|
|
20240307,102500,6083946550,27100,27050,27150,27000,3151
|
|
20240307,102400,5998569700,27050,27100,27100,27000,1105
|
|
20240307,102300,5968675850,27100,27050,27100,27000,682
|
|
20240307,102200,5950233800,27050,27050,27100,27000,1198
|
|
20240307,102100,5917822350,27050,27150,27150,27050,4620
|
|
20240307,102000,5792701050,27150,27200,27200,27150,443
|
|
20240307,101900,5780671300,27150,27150,27200,27150,804
|
|
20240307,101800,5758830600,27150,27150,27200,27150,745
|
|
20240307,101700,5738577050,27150,27150,27200,27150,501
|
|
20240307,101600,5724970800,27150,27200,27200,27150,88
|
|
20240307,101500,5722578200,27150,27200,27200,27150,103
|
|
20240307,101400,5719778300,27200,27150,27200,27150,292
|
|
20240307,101300,5711839000,27150,27150,27200,27150,1446
|
|
20240307,101200,5672548400,27150,27200,27200,27150,405
|
|
20240307,101100,5661550200,27200,27200,27200,27150,210
|
|
20240307,101000,5655846900,27150,27150,27200,27150,194
|
|
20240307,100900,5650579150,27150,27150,27200,27150,463
|
|
20240307,100800,5638007000,27150,27100,27150,27100,96
|
|
20240307,100700,5635401200,27100,27050,27150,27050,312
|
|
20240307,100600,5626949000,27050,27150,27150,27000,3405
|
|
20240307,100500,5534768850,27150,27150,27200,27150,396
|
|
20240307,100400,5524015750,27150,27200,27200,27100,587
|
|
20240307,100300,5508060500,27200,27250,27250,27150,743
|
|
20240307,100200,5487849850,27250,27200,27300,27100,4529
|
|
20240307,100100,5364502200,27200,27050,27200,27050,1388
|
|
20240307,100000,5326794750,27200,27000,27200,27000,6503
|
|
20240307,095900,5150596400,27000,26950,27050,26950,2566
|
|
20240307,095800,5081310300,26950,27000,27000,26900,3628
|
|
20240307,095700,4983688450,27000,26950,27000,26900,545
|
|
20240307,095600,4969007350,26950,27050,27050,26900,7172
|
|
20240307,095500,4775501950,27050,27050,27050,27000,254
|
|
20240307,095400,4768631850,27050,27050,27050,27000,469
|
|
20240307,095300,4755946800,27050,27050,27100,27050,1107
|
|
20240307,095200,4726001800,27050,27050,27100,26950,1719
|
|
20240307,095100,4679615250,27050,27150,27150,26950,18493
|
|
20240307,095000,4180210150,27050,27150,27200,27050,1146
|
|
20240307,094900,4149152150,27150,27200,27200,27100,692
|
|
20240307,094800,4130391600,27100,27200,27250,27100,1701
|
|
20240307,094700,4084249350,27250,27200,27250,27200,834
|
|
20240307,094600,4061563200,27200,27250,27300,27200,630
|
|
20240307,094500,4044390650,27250,27200,27250,27200,2026
|
|
20240307,094400,3989273450,27200,27100,27200,27050,1584
|
|
20240307,094300,3946306650,27150,27000,27150,27000,1925
|
|
20240307,094200,3894239550,27050,27250,27250,27000,9994
|
|
20240307,094100,3623934200,27150,27250,27250,27050,9074
|
|
20240307,094000,3377552750,27250,27300,27300,27200,1549
|
|
20240307,093900,3335315950,27250,27150,27250,27150,3220
|
|
20240307,093800,3247867050,27150,27250,27250,27150,14746
|
|
20240307,093700,2847069550,27250,27350,27350,27200,2438
|
|
20240307,093600,2780590150,27400,27400,27400,27250,6554
|
|
20240307,093500,2601573850,27350,27400,27500,27350,3445
|
|
20240307,093400,2507245700,27450,27400,27500,27400,97
|
|
20240307,093300,2504582300,27400,27450,27500,27400,2970
|
|
20240307,093200,2423161400,27450,27500,27500,27450,677
|
|
20240307,093100,2404576900,27500,27450,27500,27450,1201
|
|
20240307,093000,2371593200,27450,27450,27450,27400,1499
|
|
20240307,092900,2330503700,27350,27500,27500,27350,7605
|
|
20240307,092800,2121867850,27500,27500,27550,27500,1200
|
|
20240307,092700,2088852550,27500,27550,27550,27500,449
|
|
20240307,092600,2076484050,27550,27650,27650,27550,291
|
|
20240307,092500,2068452450,27650,27650,27650,27600,178
|
|
20240307,092400,2063532900,27600,27600,27600,27550,539
|
|
20240307,092300,2048662200,27600,27550,27700,27550,1610
|
|
20240307,092200,2004227800,27550,27650,27750,27400,6417
|
|
20240307,092100,1827602650,27650,27500,27650,27450,1845
|
|
20240307,092000,1776828750,27500,27450,27550,27450,748
|
|
20240307,091900,1756256550,27500,27450,27500,27450,520
|
|
20240307,091800,1741968100,27450,27500,27500,27300,6463
|
|
20240307,091700,1564530400,27500,27600,27650,27500,6058
|
|
20240307,091600,1397550800,27650,27650,27650,27600,490
|
|
20240307,091500,1384014350,27650,27650,27650,27600,1077
|
|
20240307,091400,1354235850,27650,27600,27650,27600,1955
|
|
20240307,091300,1300235200,27650,27700,27700,27600,1784
|
|
20240307,091200,1250898000,27650,27650,27700,27600,936
|
|
20240307,091100,1225025950,27650,27650,27700,27550,8523
|
|
20240307,091000,989692800,27650,27800,27800,27600,5499
|
|
20240307,090900,837459600,27800,27800,27800,27750,809
|
|
20240307,090800,814975350,27850,27950,28000,27800,1661
|
|
20240307,090700,768683550,27900,27900,28000,27900,1771
|
|
20240307,090600,719206400,27900,27850,27900,27700,1686
|
|
20240307,090500,672293950,27850,27650,27900,27650,5440
|
|
20240307,090400,521352750,27650,27850,27850,27650,5921
|
|
20240307,090300,357080650,27850,28000,28000,27850,3302
|
|
20240307,090200,264924550,28000,28150,28150,28000,4185
|
|
20240307,090100,147572600,28150,28250,28250,28150,1153
|
|
20240307,090000,115088650,28300,28500,28500,28200,4051
|