619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,191600,1359574500,24300,24300,24300,24300,521
|
|
20240306,191500,1359574500,24300,24300,24300,24300,0
|
|
20240306,191400,1359574500,24300,24300,24300,24300,0
|
|
20240306,191300,1359574500,24300,24300,24300,24300,0
|
|
20240306,191200,1359574500,24300,24300,24300,24300,0
|
|
20240306,191100,1359574500,24300,24300,24300,24300,0
|
|
20240306,191000,1359574500,24300,24300,24300,24300,0
|
|
20240306,190900,1359574500,24300,24300,24300,24300,0
|
|
20240306,190800,1359574500,24300,24300,24300,24300,0
|
|
20240306,190700,1359574500,24300,24300,24300,24300,0
|
|
20240306,190600,1359574500,24300,24300,24300,24300,0
|
|
20240306,190500,1359574500,24300,24300,24300,24300,0
|
|
20240306,190400,1359574500,24300,24300,24300,24300,0
|
|
20240306,190300,1359574500,24300,24300,24300,24300,0
|
|
20240306,190200,1359574500,24300,24300,24300,24300,0
|
|
20240306,190100,1359574500,24300,24300,24300,24300,0
|
|
20240306,190000,1359574500,24300,24300,24300,24300,0
|
|
20240306,185900,1359574500,24300,24300,24300,24300,0
|
|
20240306,185800,1359574500,24300,24300,24300,24300,0
|
|
20240306,185700,1359574500,24300,24300,24300,24300,0
|
|
20240306,185600,1359574500,24300,24300,24300,24300,0
|
|
20240306,185500,1359574500,24300,24300,24300,24300,0
|
|
20240306,185400,1359574500,24300,24300,24300,24300,0
|
|
20240306,185300,1359574500,24300,24300,24300,24300,0
|
|
20240306,185200,1359574500,24300,24300,24300,24300,0
|
|
20240306,185100,1359574500,24300,24300,24300,24300,0
|
|
20240306,185000,1359574500,24300,24300,24300,24300,0
|
|
20240306,184900,1359574500,24300,24300,24300,24300,0
|
|
20240306,184800,1359574500,24300,24300,24300,24300,0
|
|
20240306,184700,1359574500,24300,24300,24300,24300,0
|
|
20240306,184600,1359574500,24300,24300,24300,24300,521
|
|
20240306,184500,1359574500,24300,24300,24300,24300,0
|
|
20240306,184400,1359574500,24300,24300,24300,24300,0
|
|
20240306,184300,1359574500,24300,24300,24300,24300,0
|
|
20240306,184200,1359574500,24300,24300,24300,24300,0
|
|
20240306,184100,1359574500,24300,24300,24300,24300,0
|
|
20240306,184000,1359574500,24300,24300,24300,24300,0
|
|
20240306,183900,1359574500,24300,24300,24300,24300,0
|
|
20240306,183800,1359574500,24300,24300,24300,24300,0
|
|
20240306,183700,1359574500,24300,24300,24300,24300,0
|
|
20240306,183600,1359574500,24300,24300,24300,24300,0
|
|
20240306,183500,1359574500,24300,24300,24300,24300,0
|
|
20240306,183400,1359574500,24300,24300,24300,24300,0
|
|
20240306,183300,1359574500,24300,24300,24300,24300,0
|
|
20240306,183200,1359574500,24300,24300,24300,24300,0
|
|
20240306,183100,1359574500,24300,24300,24300,24300,0
|
|
20240306,183000,1359574500,24300,24300,24300,24300,0
|
|
20240306,182900,1359574500,24300,24300,24300,24300,0
|
|
20240306,182800,1359574500,24300,24300,24300,24300,0
|
|
20240306,182700,1359574500,24300,24300,24300,24300,0
|
|
20240306,182600,1359574500,24300,24300,24300,24300,0
|
|
20240306,182500,1359574500,24300,24300,24300,24300,0
|
|
20240306,182400,1359574500,24300,24300,24300,24300,0
|
|
20240306,182300,1359574500,24300,24300,24300,24300,0
|
|
20240306,182200,1359574500,24300,24300,24300,24300,0
|
|
20240306,182100,1359574500,24300,24300,24300,24300,0
|
|
20240306,182000,1359574500,24300,24300,24300,24300,0
|
|
20240306,181900,1359574500,24300,24300,24300,24300,0
|
|
20240306,181800,1359574500,24300,24300,24300,24300,0
|
|
20240306,181700,1359574500,24300,24300,24300,24300,0
|
|
20240306,181600,1359574500,24300,24300,24300,24300,521
|
|
20240306,181500,1359574500,24300,24300,24300,24300,0
|
|
20240306,181400,1359574500,24300,24300,24300,24300,0
|
|
20240306,181300,1359574500,24300,24300,24300,24300,0
|
|
20240306,181200,1359574500,24300,24300,24300,24300,0
|
|
20240306,181100,1359574500,24300,24300,24300,24300,0
|
|
20240306,181000,1359574500,24300,24300,24300,24300,0
|
|
20240306,180900,1359574500,24300,24300,24300,24300,0
|
|
20240306,180800,1359574500,24300,24300,24300,24300,0
|
|
20240306,180700,1359574500,24300,24300,24300,24300,0
|
|
20240306,180600,1359574500,24300,24300,24300,24300,0
|
|
20240306,180500,1359574500,24300,24300,24300,24300,0
|
|
20240306,180400,1359574500,24300,24300,24300,24300,0
|
|
20240306,180300,1359574500,24300,24300,24300,24300,0
|
|
20240306,180200,1359574500,24300,24300,24300,24300,0
|
|
20240306,180100,1359574500,24300,24300,24300,24300,0
|
|
20240306,180000,1359574500,24300,24300,24300,24300,0
|
|
20240306,175900,1359574500,24300,24300,24300,24300,0
|
|
20240306,175800,1359574500,24300,24300,24300,24300,0
|
|
20240306,175700,1359574500,24300,24300,24300,24300,0
|
|
20240306,175600,1359574500,24300,24300,24300,24300,0
|
|
20240306,175500,1359574500,24300,24300,24300,24300,0
|
|
20240306,175400,1359574500,24300,24300,24300,24300,0
|
|
20240306,175300,1359574500,24300,24300,24300,24300,0
|
|
20240306,175200,1359574500,24300,24300,24300,24300,0
|
|
20240306,175100,1359574500,24300,24300,24300,24300,0
|
|
20240306,175000,1359574500,24300,24300,24300,24300,0
|
|
20240306,174900,1359574500,24300,24300,24300,24300,0
|
|
20240306,174800,1359574500,24300,24300,24300,24300,0
|
|
20240306,174700,1359574500,24300,24300,24300,24300,0
|
|
20240306,174600,1359574500,24300,24300,24300,24300,521
|
|
20240306,174500,1359574500,24300,24300,24300,24300,0
|
|
20240306,174400,1359574500,24300,24300,24300,24300,0
|
|
20240306,174300,1359574500,24300,24300,24300,24300,0
|
|
20240306,174200,1359574500,24300,24300,24300,24300,0
|
|
20240306,174100,1359574500,24300,24300,24300,24300,0
|
|
20240306,174000,1359574500,24300,24300,24300,24300,0
|
|
20240306,173900,1359574500,24300,24300,24300,24300,0
|
|
20240306,173800,1359574500,24300,24300,24300,24300,0
|
|
20240306,173700,1359574500,24300,24300,24300,24300,0
|
|
20240306,173600,1359574500,24300,24300,24300,24300,0
|
|
20240306,173500,1359574500,24300,24300,24300,24300,0
|
|
20240306,173400,1359574500,24300,24300,24300,24300,0
|
|
20240306,173300,1359574500,24300,24300,24300,24300,0
|
|
20240306,173200,1359574500,24300,24300,24300,24300,0
|
|
20240306,173100,1359574500,24300,24300,24300,24300,0
|
|
20240306,173000,1359574500,24300,24300,24300,24300,0
|
|
20240306,172900,1359574500,24300,24300,24300,24300,0
|
|
20240306,172800,1359574500,24300,24300,24300,24300,0
|
|
20240306,172700,1359574500,24300,24300,24300,24300,0
|
|
20240306,172600,1359574500,24300,24300,24300,24300,0
|
|
20240306,172500,1359574500,24300,24300,24300,24300,0
|
|
20240306,172400,1359574500,24300,24300,24300,24300,0
|
|
20240306,172300,1359574500,24300,24300,24300,24300,0
|
|
20240306,172200,1359574500,24300,24300,24300,24300,0
|
|
20240306,172100,1359574500,24300,24300,24300,24300,0
|
|
20240306,172000,1359574500,24300,24300,24300,24300,0
|
|
20240306,171900,1359574500,24300,24300,24300,24300,0
|
|
20240306,171800,1359574500,24300,24300,24300,24300,0
|
|
20240306,171700,1359574500,24300,24300,24300,24300,0
|
|
20240306,171600,1359574500,24300,24300,24300,24300,521
|
|
20240306,171500,1359574500,24300,24300,24300,24300,0
|
|
20240306,171400,1359574500,24300,24300,24300,24300,0
|
|
20240306,171300,1359574500,24300,24300,24300,24300,0
|
|
20240306,171200,1359574500,24300,24300,24300,24300,0
|
|
20240306,171100,1359574500,24300,24300,24300,24300,0
|
|
20240306,171000,1359574500,24300,24300,24300,24300,0
|
|
20240306,170900,1359574500,24300,24300,24300,24300,0
|
|
20240306,170800,1359574500,24300,24300,24300,24300,0
|
|
20240306,170700,1359574500,24300,24300,24300,24300,0
|
|
20240306,170600,1359574500,24300,24300,24300,24300,0
|
|
20240306,170500,1359574500,24300,24300,24300,24300,0
|
|
20240306,170400,1359574500,24300,24300,24300,24300,0
|
|
20240306,170300,1359574500,24300,24300,24300,24300,0
|
|
20240306,170200,1359574500,24300,24300,24300,24300,0
|
|
20240306,170100,1359574500,24300,24300,24300,24300,0
|
|
20240306,170000,1359574500,24300,24300,24300,24300,0
|
|
20240306,165900,1359574500,24300,24300,24300,24300,0
|
|
20240306,165800,1359574500,24300,24300,24300,24300,0
|
|
20240306,165700,1359574500,24300,24300,24300,24300,0
|
|
20240306,165600,1359574500,24300,24300,24300,24300,0
|
|
20240306,165500,1359574500,24300,24300,24300,24300,0
|
|
20240306,165400,1359574500,24300,24300,24300,24300,0
|
|
20240306,165300,1359574500,24300,24300,24300,24300,0
|
|
20240306,165200,1359574500,24300,24300,24300,24300,0
|
|
20240306,165100,1359574500,24300,24300,24300,24300,0
|
|
20240306,165000,1359574500,24300,24300,24300,24300,0
|
|
20240306,164900,1359574500,24300,24300,24300,24300,0
|
|
20240306,164800,1359574500,24300,24300,24300,24300,0
|
|
20240306,164700,1359574500,24300,24300,24300,24300,0
|
|
20240306,164600,1359574500,24300,24300,24300,24300,521
|
|
20240306,164500,1359574500,24300,24300,24300,24300,0
|
|
20240306,164400,1359574500,24300,24300,24300,24300,0
|
|
20240306,164300,1359574500,24300,24300,24300,24300,0
|
|
20240306,164200,1359574500,24300,24300,24300,24300,0
|
|
20240306,164100,1359574500,24300,24300,24300,24300,0
|
|
20240306,164000,1359574500,24300,24300,24300,24300,0
|
|
20240306,163900,1359574500,24300,24300,24300,24300,0
|
|
20240306,163800,1359574500,24300,24300,24300,24300,0
|
|
20240306,163700,1359574500,24300,24300,24300,24300,0
|
|
20240306,163600,1359574500,24300,24300,24300,24300,0
|
|
20240306,163500,1359574500,24300,24300,24300,24300,0
|
|
20240306,163400,1359574500,24300,24300,24300,24300,0
|
|
20240306,163300,1359574500,24300,24300,24300,24300,0
|
|
20240306,163200,1359574500,24300,24300,24300,24300,0
|
|
20240306,163100,1359574500,24300,24300,24300,24300,0
|
|
20240306,163000,1359574500,24300,24300,24300,24300,0
|
|
20240306,162900,1359574500,24300,24300,24300,24300,0
|
|
20240306,162800,1359574500,24300,24300,24300,24300,0
|
|
20240306,162700,1359574500,24300,24300,24300,24300,0
|
|
20240306,162600,1359574500,24300,24300,24300,24300,0
|
|
20240306,162500,1359574500,24300,24300,24300,24300,0
|
|
20240306,162400,1359574500,24300,24300,24300,24300,0
|
|
20240306,162300,1359574500,24300,24300,24300,24300,0
|
|
20240306,162200,1359574500,24300,24300,24300,24300,0
|
|
20240306,162100,1359574500,24300,24300,24300,24300,0
|
|
20240306,162000,1359574500,24300,24300,24300,24300,0
|
|
20240306,161900,1359574500,24300,24300,24300,24300,0
|
|
20240306,161800,1359574500,24300,24300,24300,24300,0
|
|
20240306,161700,1359574500,24300,24300,24300,24300,0
|
|
20240306,161600,1359574500,24300,24300,24300,24300,521
|
|
20240306,161500,1359574500,24300,24300,24300,24300,0
|
|
20240306,161400,1359574500,24300,24300,24300,24300,0
|
|
20240306,161300,1359574500,24300,24300,24300,24300,0
|
|
20240306,161200,1359574500,24300,24300,24300,24300,0
|
|
20240306,161100,1359574500,24300,24300,24300,24300,0
|
|
20240306,161000,1359574500,24300,24300,24300,24300,0
|
|
20240306,160900,1359574500,24300,24300,24300,24300,0
|
|
20240306,160800,1359574500,24300,24300,24300,24300,0
|
|
20240306,160700,1359574500,24300,24300,24300,24300,0
|
|
20240306,160600,1359574500,24300,24300,24300,24300,0
|
|
20240306,160500,1359574500,24300,24300,24300,24300,0
|
|
20240306,160400,1359574500,24300,24300,24300,24300,0
|
|
20240306,160300,1359574500,24300,24300,24300,24300,0
|
|
20240306,160200,1359574500,24300,24300,24300,24300,0
|
|
20240306,160100,1359574500,24300,24300,24300,24300,0
|
|
20240306,160000,1359574500,24300,24300,24300,24300,0
|
|
20240306,155900,1359574500,24300,24300,24300,24300,0
|
|
20240306,155800,1359574500,24300,24300,24300,24300,0
|
|
20240306,155700,1359574500,24300,24300,24300,24300,0
|
|
20240306,155600,1359574500,24300,24300,24300,24300,0
|
|
20240306,155500,1359574500,24300,24300,24300,24300,0
|
|
20240306,155400,1359574500,24300,24300,24300,24300,0
|
|
20240306,155300,1359574500,24300,24300,24300,24300,0
|
|
20240306,155200,1359574500,24300,24300,24300,24300,0
|
|
20240306,155100,1359574500,24300,24300,24300,24300,0
|
|
20240306,155000,1359574500,24300,24300,24300,24300,0
|
|
20240306,154900,1359574500,24300,24300,24300,24300,0
|
|
20240306,154800,1359574500,24300,24300,24300,24300,0
|
|
20240306,154700,1359574500,24300,24300,24300,24300,0
|
|
20240306,154600,1359574500,24300,24300,24300,24300,521
|
|
20240306,154500,1359574500,24300,24300,24300,24300,0
|
|
20240306,154400,1359574500,24300,24300,24300,24300,0
|
|
20240306,154300,1359574500,24300,24300,24300,24300,0
|
|
20240306,154200,1359574500,24300,24300,24300,24300,0
|
|
20240306,154100,1359574500,24300,24300,24300,24300,0
|
|
20240306,154000,1359574500,24300,24300,24300,24300,0
|
|
20240306,153900,1359574500,24300,24300,24300,24300,0
|
|
20240306,153800,1359574500,24300,24300,24300,24300,0
|
|
20240306,153700,1359574500,24300,24300,24300,24300,0
|
|
20240306,153600,1359574500,24300,24300,24300,24300,0
|
|
20240306,153500,1359574500,24300,24300,24300,24300,0
|
|
20240306,153400,1359574500,24300,24300,24300,24300,0
|
|
20240306,153300,1359574500,24300,24300,24300,24300,0
|
|
20240306,153200,1359574500,24300,24300,24300,24300,0
|
|
20240306,153100,1359574500,24300,24300,24300,24300,0
|
|
20240306,153000,1359574500,24300,24300,24300,24300,521
|
|
20240306,152900,1346914200,24250,24250,24250,24250,0
|
|
20240306,152800,1346914200,24250,24250,24250,24250,0
|
|
20240306,152700,1346914200,24250,24250,24250,24250,0
|
|
20240306,152600,1346914200,24250,24250,24250,24250,0
|
|
20240306,152500,1346914200,24250,24250,24250,24250,0
|
|
20240306,152400,1346914200,24250,24250,24250,24250,0
|
|
20240306,152300,1346914200,24250,24250,24250,24250,0
|
|
20240306,152200,1346914200,24250,24250,24250,24250,0
|
|
20240306,152100,1346914200,24250,24250,24250,24250,0
|
|
20240306,152000,1346914200,24250,24250,24250,24250,0
|
|
20240306,151900,1346914200,24250,24150,24250,24150,5
|
|
20240306,151800,1346793250,24150,24200,24250,24150,1208
|
|
20240306,151700,1317604050,24200,24150,24200,24150,111
|
|
20240306,151600,1314920600,24150,24150,24150,24100,29
|
|
20240306,151500,1314220600,24150,24100,24200,24100,557
|
|
20240306,151400,1300769700,24100,24100,24150,24100,134
|
|
20240306,151300,1297537750,24150,24100,24150,24100,126
|
|
20240306,151200,1294500950,24100,24100,24150,24100,125
|
|
20240306,151100,1291485150,24100,24100,24150,24100,202
|
|
20240306,151000,1286613500,24150,24100,24150,24100,274
|
|
20240306,150900,1280000100,24100,24150,24150,24100,332
|
|
20240306,150800,1271998400,24150,24100,24150,24100,101
|
|
20240306,150700,1269560400,24150,24200,24200,24100,284
|
|
20240306,150600,1262708250,24200,24200,24250,24150,77
|
|
20240306,150500,1260845550,24200,24100,24250,24100,126
|
|
20240306,150400,1257801700,24100,24150,24150,24100,75
|
|
20240306,150300,1255993700,24150,24150,24150,24100,1242
|
|
20240306,150200,1226060550,24150,24150,24200,24100,115
|
|
20240306,150100,1223283650,24150,24200,24250,24100,75
|
|
20240306,150000,1221473150,24150,24200,24250,24150,4082
|
|
20240306,145900,1122882000,24200,24200,24200,24200,315
|
|
20240306,145800,1115259000,24250,24200,24250,24200,82
|
|
20240306,145700,1113274250,24200,24200,24200,24200,118
|
|
20240306,145600,1110418650,24200,24200,24200,24200,79
|
|
20240306,145500,1108506850,24200,24200,24200,24200,241
|
|
20240306,145400,1102674650,24200,24200,24250,24200,72
|
|
20240306,145300,1100932200,24250,24200,24250,24200,127
|
|
20240306,145200,1097858600,24200,24200,24250,24200,76
|
|
20240306,145100,1096019300,24200,24200,24250,24150,141
|
|
20240306,145000,1092611850,24200,24150,24200,24150,60
|
|
20240306,144900,1091160750,24150,24150,24200,24150,93
|
|
20240306,144800,1088913950,24150,24200,24250,24150,101
|
|
20240306,144700,1086469050,24150,24200,24200,24150,186
|
|
20240306,144600,1081970650,24200,24200,24200,24150,749
|
|
20240306,144500,1063865300,24200,24200,24200,24200,117
|
|
20240306,144400,1061033900,24200,24200,24300,24200,171
|
|
20240306,144300,1056885700,24200,24250,24250,24200,120
|
|
20240306,144200,1053981200,24200,24200,24250,24200,66
|
|
20240306,144100,1052383850,24200,24200,24200,24200,125
|
|
20240306,144000,1049358850,24200,24200,24200,24200,79
|
|
20240306,143900,1047447050,24200,24200,24200,24200,258
|
|
20240306,143800,1041203450,24200,24200,24200,24200,81
|
|
20240306,143700,1039243250,24200,24200,24200,24200,88
|
|
20240306,143600,1037113650,24200,24200,24250,24200,60
|
|
20240306,143500,1035661500,24200,24200,24200,24200,131
|
|
20240306,143400,1032491300,24200,24200,24250,24200,77
|
|
20240306,143300,1030627650,24200,24250,24250,24200,286
|
|
20240306,143200,1023706300,24200,24200,24250,24200,77
|
|
20240306,143100,1021842350,24200,24200,24200,24200,621
|
|
20240306,143000,1006814150,24200,24200,24300,24200,60
|
|
20240306,142900,1005361650,24200,24200,24200,24200,115
|
|
20240306,142800,1002578650,24200,24300,24300,24200,4126
|
|
20240306,142700,902724700,24250,24250,24250,24200,133
|
|
20240306,142600,899505450,24200,24250,24250,24200,114
|
|
20240306,142500,896745000,24200,24250,24250,24200,76
|
|
20240306,142400,894903900,24250,24200,24250,24200,46
|
|
20240306,142300,893789800,24250,24200,24300,24200,101
|
|
20240306,142200,891345050,24200,24200,24250,24200,41
|
|
20240306,142100,890351350,24200,24200,24250,24200,60
|
|
20240306,142000,888899200,24200,24200,24250,24200,363
|
|
20240306,141900,880112100,24250,24200,24250,24200,1338
|
|
20240306,141800,847671250,24200,24200,24250,24200,522
|
|
20240306,141700,835013550,24200,24250,24250,24200,194
|
|
20240306,141600,830312700,24200,24200,24250,24200,123
|
|
20240306,141500,827331100,24200,24200,24200,24200,1083
|
|
20240306,141400,801122500,24250,24250,24250,24200,9
|
|
20240306,141300,800904400,24250,24250,24250,24200,616
|
|
20240306,141200,785969100,24250,24250,24300,24250,622
|
|
20240306,141100,770885550,24250,24250,24250,24250,51
|
|
20240306,141000,769648800,24250,24250,24250,24250,23
|
|
20240306,140900,769091050,24250,24250,24250,24250,74
|
|
20240306,140800,767296550,24250,24250,24250,24250,12
|
|
20240306,140700,767005550,24250,24250,24300,24250,106
|
|
20240306,140600,764432550,24250,24250,24250,24250,19
|
|
20240306,140500,763971800,24250,24250,24300,24250,70
|
|
20240306,140400,762274250,24250,24250,24300,24250,20
|
|
20240306,140300,761789200,24250,24300,24300,24250,98
|
|
20240306,140200,759410400,24300,24300,24300,24250,37
|
|
20240306,140100,758512200,24250,24250,24250,24250,73
|
|
20240306,140000,756741950,24250,24250,24250,24250,16
|
|
20240306,135900,756353950,24250,24250,24250,24250,58
|
|
20240306,135800,754947450,24250,24250,24250,24250,199
|
|
20240306,135700,750121700,24250,24250,24250,24250,63
|
|
20240306,135600,748593950,24250,24250,24250,24250,23
|
|
20240306,135500,748036200,24250,24250,24250,24250,65
|
|
20240306,135400,746459950,24250,24250,24300,24250,14
|
|
20240306,135300,746120400,24250,24250,24300,24250,73
|
|
20240306,135200,744350050,24250,24250,24250,24250,63
|
|
20240306,135100,742822300,24250,24250,24250,24250,73
|
|
20240306,135000,741052050,24250,24250,24250,24250,24
|
|
20240306,134900,740470050,24250,24250,24300,24250,102
|
|
20240306,134800,737994050,24250,24250,24250,24250,17
|
|
20240306,134700,737581800,24250,24250,24300,24250,84
|
|
20240306,134600,735543850,24250,24250,24250,24250,13
|
|
20240306,134500,735228600,24250,24250,24250,24250,50
|
|
20240306,134400,734016100,24250,24250,24250,24250,25
|
|
20240306,134300,733409850,24250,24250,24300,24250,104
|
|
20240306,134200,730885800,24250,24250,24250,24250,20
|
|
20240306,134100,730400800,24250,24250,24250,24250,59
|
|
20240306,134000,728970050,24250,24250,24250,24250,14
|
|
20240306,133900,728630550,24250,24250,24250,24250,68
|
|
20240306,133800,726981550,24250,24250,24250,24250,21
|
|
20240306,133700,726472300,24250,24250,24250,24250,49
|
|
20240306,133600,725284050,24250,24250,24250,24250,25
|
|
20240306,133500,724677800,24250,24250,24250,24250,60
|
|
20240306,133400,723222800,24250,24250,24250,24250,9
|
|
20240306,133300,723004550,24300,24250,24300,24250,76
|
|
20240306,133200,721161450,24250,24300,24300,24250,22
|
|
20240306,133100,720627900,24250,24250,24250,24250,64
|
|
20240306,133000,719075900,24250,24250,24250,24250,14
|
|
20240306,132900,718736400,24300,24250,24300,24250,65
|
|
20240306,132800,717160100,24250,24300,24300,24250,56
|
|
20240306,132700,715799550,24250,24250,24250,24250,76
|
|
20240306,132600,713956550,24250,24250,24300,24250,106
|
|
20240306,132500,711386000,24250,24250,24300,24250,171
|
|
20240306,132400,707239200,24250,24250,24300,24250,309
|
|
20240306,132300,699745900,24300,24250,24300,24250,54
|
|
20240306,132200,698436350,24250,24300,24300,24250,25
|
|
20240306,132100,697830050,24250,24250,24300,24250,73
|
|
20240306,132000,696059300,24250,24250,24250,24250,25
|
|
20240306,131900,695453050,24300,24250,24300,24250,73
|
|
20240306,131800,693682250,24250,24300,24300,24250,16
|
|
20240306,131700,693294100,24300,24250,24300,24250,73
|
|
20240306,131600,691523800,24300,24300,24300,24250,37
|
|
20240306,131500,690625300,24250,24250,24250,24250,53
|
|
20240306,131400,689340050,24250,24300,24300,24250,17
|
|
20240306,131300,688927750,24250,24300,24300,24250,553
|
|
20240306,131200,675515650,24300,24300,24300,24250,70
|
|
20240306,131100,673814750,24250,24250,24300,24250,158
|
|
20240306,131000,669983000,24250,24300,24300,24250,41
|
|
20240306,130900,668987950,24250,24250,24300,24250,317
|
|
20240306,130800,661288650,24250,24300,24300,24250,18
|
|
20240306,130700,660852050,24250,24300,24300,24250,63
|
|
20240306,130600,659324150,24250,24250,24300,24250,12
|
|
20240306,130500,659032950,24300,24300,24300,24250,67
|
|
20240306,130400,657407950,24250,24250,24300,24250,24
|
|
20240306,130300,656825200,24250,24250,24250,24250,62
|
|
20240306,130200,655321700,24250,24250,24250,24250,23
|
|
20240306,130100,654763950,24250,24250,24250,24250,60
|
|
20240306,130000,653308950,24250,24300,24300,24250,29
|
|
20240306,125900,652605400,24250,24300,24300,24250,74
|
|
20240306,125800,650810850,24300,24300,24300,24300,5
|
|
20240306,125700,650689350,24250,24300,24300,24250,77
|
|
20240306,125600,648820550,24250,24250,24250,24250,2
|
|
20240306,125500,648772050,24250,24250,24250,24250,48
|
|
20240306,125400,647608050,24250,24250,24250,24250,0
|
|
20240306,125300,647608050,24250,24250,24250,24250,69
|
|
20240306,125200,645934800,24300,24250,24300,24250,3
|
|
20240306,125100,645862000,24250,24250,24250,24250,47
|
|
20240306,125000,644722250,24250,24250,24250,24250,0
|
|
20240306,124900,644722250,24250,24250,24250,24250,50
|
|
20240306,124800,643509750,24250,24250,24250,24250,1
|
|
20240306,124700,643485500,24250,24250,24250,24250,47
|
|
20240306,124600,642345750,24300,24250,24300,24250,6
|
|
20240306,124500,642200000,24250,24250,24250,24250,48
|
|
20240306,124400,641036000,24250,24250,24250,24250,51
|
|
20240306,124300,639799250,24250,24250,24250,24250,48
|
|
20240306,124200,638635250,24250,24250,24250,24250,1
|
|
20240306,124100,638611000,24250,24250,24250,24250,48
|
|
20240306,124000,637447000,24250,24250,24250,24250,111
|
|
20240306,123900,634755250,24200,24200,24200,24200,47
|
|
20240306,123800,633617850,24200,24250,24250,24200,214
|
|
20240306,123700,628428400,24250,24250,24250,24250,50
|
|
20240306,123600,627215900,24250,24250,24250,24250,0
|
|
20240306,123500,627215900,24250,24250,24250,24250,167
|
|
20240306,123400,623166150,24250,24250,24250,24250,74
|
|
20240306,123300,621371650,24250,24250,24250,24250,402
|
|
20240306,123200,611623150,24250,24250,24250,24250,0
|
|
20240306,123100,611623150,24250,24300,24300,24250,51
|
|
20240306,123000,610386300,24300,24300,24300,24300,5
|
|
20240306,122900,610264800,24250,24300,24300,24250,55
|
|
20240306,122800,608931000,24300,24300,24300,24300,5
|
|
20240306,122700,608809500,24300,24300,24300,24250,53
|
|
20240306,122600,607523950,24250,24250,24250,24250,13
|
|
20240306,122500,607208700,24250,24250,24250,24250,49
|
|
20240306,122400,606020450,24250,24250,24250,24250,0
|
|
20240306,122300,606020450,24250,24300,24300,24250,149
|
|
20240306,122200,602407050,24250,24250,24250,24250,2
|
|
20240306,122100,602358550,24250,24250,24250,24250,48
|
|
20240306,122000,601194550,24250,24250,24250,24250,0
|
|
20240306,121900,601194550,24250,24250,24250,24250,46
|
|
20240306,121800,600079050,24300,24250,24300,24250,223
|
|
20240306,121700,594660300,24250,24250,24250,24250,47
|
|
20240306,121600,593520550,24300,24300,24300,24300,21
|
|
20240306,121500,593010250,24250,24250,24250,24250,48
|
|
20240306,121400,591846250,24250,24250,24250,24250,2
|
|
20240306,121300,591797750,24250,24250,24250,24250,54
|
|
20240306,121200,590488250,24250,24250,24250,24250,0
|
|
20240306,121100,590488250,24250,24250,24350,24250,105
|
|
20240306,121000,587941000,24250,24250,24250,24250,1
|
|
20240306,120900,587916750,24250,24250,24250,24250,47
|
|
20240306,120800,586777000,24250,24250,24250,24250,0
|
|
20240306,120700,586777000,24250,24350,24350,24250,76
|
|
20240306,120600,584931000,24350,24350,24350,24350,51
|
|
20240306,120500,583689150,24350,24250,24350,24250,53
|
|
20240306,120400,582403700,24350,24350,24350,24350,20
|
|
20240306,120300,581916700,24250,24350,24350,24250,58
|
|
20240306,120200,580509200,24350,24350,24350,24350,1
|
|
20240306,120100,580484850,24250,24300,24350,24250,53
|
|
20240306,120000,579199000,24300,24300,24300,24300,2
|
|
20240306,115900,579150400,24250,24250,24250,24250,48
|
|
20240306,115800,577986400,24300,24300,24300,24300,11
|
|
20240306,115700,577719100,24300,24300,24300,24300,36
|
|
20240306,115600,576844300,24300,24300,24300,24300,0
|
|
20240306,115500,576844300,24300,24300,24300,24300,48
|
|
20240306,115400,575677900,24300,24300,24300,24300,0
|
|
20240306,115300,575677900,24300,24400,24400,24300,51
|
|
20240306,115200,574438300,24300,24300,24300,24300,2
|
|
20240306,115100,574389700,24250,24250,24250,24250,89
|
|
20240306,115000,572231450,24250,24250,24250,24250,551
|
|
20240306,114900,558869700,24250,24300,24300,24250,51
|
|
20240306,114800,557632850,24300,24300,24300,24300,3
|
|
20240306,114700,557559950,24300,24300,24300,24300,1
|
|
20240306,114600,557535650,24300,24300,24300,24300,16
|
|
20240306,114500,557146850,24300,24300,24300,24300,200
|
|
20240306,114400,552286850,24300,24300,24300,24300,1
|
|
20240306,114300,552262550,24300,24300,24300,24300,1
|
|
20240306,114200,552238250,24350,24350,24350,24350,0
|
|
20240306,114100,552238250,24350,24400,24400,24350,3
|
|
20240306,114000,552165150,24350,24350,24350,24350,2
|
|
20240306,113900,552116450,24350,24350,24350,24350,2004
|
|
20240306,113800,503319050,24350,24350,24350,24350,2
|
|
20240306,113700,503270350,24250,24300,24300,24250,83
|
|
20240306,113600,501257550,24250,24250,24250,24250,4
|
|
20240306,113500,501160550,24250,24300,24300,24250,48
|
|
20240306,113400,499996500,24300,24300,24300,24300,1
|
|
20240306,113300,499972200,24300,24300,24300,24300,10
|
|
20240306,113200,499729200,24350,24300,24350,24300,10
|
|
20240306,113100,499485950,24250,24250,24250,24250,48
|
|
20240306,113000,498321950,24250,24250,24250,24250,24
|
|
20240306,112900,497739950,24250,24250,24250,24250,133
|
|
20240306,112800,494514700,24250,24300,24300,24250,8
|
|
20240306,112700,494320400,24250,24250,24250,24250,47
|
|
20240306,112600,493180650,24250,24250,24250,24250,147
|
|
20240306,112500,489615900,24250,24250,24250,24250,5
|
|
20240306,112400,489494650,24250,24250,24250,24250,11
|
|
20240306,112300,489227900,24250,24250,24250,24250,132
|
|
20240306,112200,486026900,24250,24250,24250,24250,0
|
|
20240306,112100,486026900,24250,24250,24250,24250,47
|
|
20240306,112000,484887150,24300,24300,24300,24300,10
|
|
20240306,111900,484644150,24250,24250,24250,24250,48
|
|
20240306,111800,483480150,24300,24300,24300,24300,1
|
|
20240306,111700,483455850,24250,24250,24250,24250,53
|
|
20240306,111600,482170600,24350,24350,24350,24200,1951
|
|
20240306,111500,434895650,24250,24250,24250,24250,47
|
|
20240306,111400,433755900,24250,24250,24300,24250,1724
|
|
20240306,111300,391948750,24250,24250,24250,24250,47
|
|
20240306,111200,390809000,24300,24300,24300,24300,1
|
|
20240306,111100,390784700,24250,24250,24250,24250,47
|
|
20240306,111000,389644950,24300,24300,24300,24300,278
|
|
20240306,110900,382889550,24300,24300,24300,24300,50
|
|
20240306,110800,381674550,24300,24300,24300,24300,100
|
|
20240306,110700,379244550,24300,24300,24300,24300,1047
|
|
20240306,110600,353802450,24350,24300,24350,24300,8
|
|
20240306,110500,353607700,24300,24350,24350,24300,49
|
|
20240306,110400,352416950,24350,24350,24350,24350,20
|
|
20240306,110300,351929950,24300,24300,24300,24300,46
|
|
20240306,110200,350812150,24300,24300,24300,24300,267
|
|
20240306,110100,344324050,24300,24300,24300,24300,48
|
|
20240306,110000,343157650,24350,24350,24350,24350,1
|
|
20240306,105900,343133300,24300,24350,24350,24300,616
|
|
20240306,105800,328136000,24350,24350,24350,24350,1
|
|
20240306,105700,328111650,24350,24400,24400,24350,50
|
|
20240306,105600,326894050,24350,24350,24350,24350,0
|
|
20240306,105500,326894050,24350,24350,24400,24350,106
|
|
20240306,105400,324310450,24350,24350,24350,24350,12
|
|
20240306,105300,324018250,24350,24350,24350,24350,48
|
|
20240306,105200,322849450,24350,24350,24350,24350,52
|
|
20240306,105100,321583250,24350,24350,24350,24350,17
|
|
20240306,105000,321169300,24350,24350,24350,24350,1
|
|
20240306,104900,321144950,24300,24300,24300,24300,46
|
|
20240306,104800,320027150,24350,24350,24350,24350,201
|
|
20240306,104700,315132800,24300,24300,24300,24300,57
|
|
20240306,104600,313747700,24300,24350,24350,24300,2
|
|
20240306,104500,313699050,24300,24300,24300,24300,49
|
|
20240306,104400,312508350,24300,24300,24300,24300,33
|
|
20240306,104300,311706450,24300,24350,24350,24300,50
|
|
20240306,104200,310491300,24350,24350,24350,24350,4
|
|
20240306,104100,310393900,24300,24300,24300,24300,47
|
|
20240306,104000,309251800,24350,24350,24350,24350,129
|
|
20240306,103900,306110650,24300,24300,24350,24300,56
|
|
20240306,103800,304749600,24300,24300,24300,24300,0
|
|
20240306,103700,304749600,24300,24300,24300,24300,45
|
|
20240306,103600,303656100,24350,24350,24350,24350,24
|
|
20240306,103500,303071700,24300,24350,24350,24300,49
|
|
20240306,103400,301880950,24350,24350,24350,24350,1
|
|
20240306,103300,301856600,24300,24350,24350,24300,49
|
|
20240306,103200,300665800,24350,24350,24350,24300,4
|
|
20240306,103100,300568500,24300,24400,24400,24300,79
|
|
20240306,103000,298647150,24350,24350,24400,24350,226
|
|
20240306,102900,293143950,24350,24300,24400,24300,1051
|
|
20240306,102800,267563750,24300,24300,24300,24300,0
|
|
20240306,102700,267563750,24300,24350,24350,24300,53
|
|
20240306,102600,266275600,24350,24350,24350,24350,82
|
|
20240306,102500,264278900,24300,24300,24300,24300,46
|
|
20240306,102400,263161100,24350,24350,24350,24350,1
|
|
20240306,102300,263136750,24300,24350,24350,24300,50
|
|
20240306,102200,261921600,24350,24350,24350,24350,3
|
|
20240306,102100,261848550,24300,24300,24300,24300,47
|
|
20240306,102000,260706450,24300,24300,24300,24300,1
|
|
20240306,101900,260682150,24300,24300,24300,24300,47
|
|
20240306,101800,259540050,24300,24300,24300,24300,0
|
|
20240306,101700,259540050,24300,24300,24350,24300,70
|
|
20240306,101600,257839000,24300,24300,24300,24300,3
|
|
20240306,101500,257766100,24300,24300,24300,24300,93
|
|
20240306,101400,255506200,24350,24350,24350,24350,359
|
|
20240306,101300,246764550,24300,24350,24350,24300,53
|
|
20240306,101200,245476400,24300,24300,24300,24300,62
|
|
20240306,101100,243969800,24300,24350,24350,24300,97
|
|
20240306,101000,241610150,24300,24350,24350,24300,508
|
|
20240306,100900,229265350,24300,24300,24300,24300,47
|
|
20240306,100800,228123250,24300,24350,24350,24300,35
|
|
20240306,100700,227271200,24300,24350,24350,24300,57
|
|
20240306,100600,225885600,24350,24350,24350,24350,2
|
|
20240306,100500,225836900,24300,24300,24350,24300,153
|
|
20240306,100400,222113850,24350,24350,24350,24350,7
|
|
20240306,100300,221943400,24300,24350,24350,24300,47
|
|
20240306,100200,220801250,24300,24300,24300,24300,20
|
|
20240306,100100,220315250,24300,24300,24300,24300,48
|
|
20240306,100000,219148850,24350,24350,24350,24350,1
|
|
20240306,095900,219124500,24300,24350,24350,24300,49
|
|
20240306,095800,217933700,24350,24300,24350,24300,2
|
|
20240306,095700,217885050,24300,24300,24300,24300,68
|
|
20240306,095600,216232650,24350,24350,24350,24350,1
|
|
20240306,095500,216208300,24300,24350,24350,24300,807
|
|
20240306,095400,196595250,24300,24350,24400,24300,974
|
|
20240306,095300,172880900,24350,24350,24350,24350,48
|
|
20240306,095200,171712100,24350,24350,24350,24350,70
|
|
20240306,095100,170007600,24350,24350,24350,24350,110
|
|
20240306,095000,167329100,24350,24300,24350,24300,126
|
|
20240306,094900,164267150,24350,24300,24350,24300,6
|
|
20240306,094800,164121200,24300,24300,24350,24300,153
|
|
20240306,094700,160403250,24350,24350,24350,24350,4
|
|
20240306,094600,160305850,24350,24300,24400,24300,130
|
|
20240306,094500,157146150,24400,24400,24400,24400,1
|
|
20240306,094400,157121750,24300,24300,24300,24300,48
|
|
20240306,094300,155955350,24300,24300,24300,24300,0
|
|
20240306,094200,155955350,24300,24300,24300,24300,46
|
|
20240306,094100,154837550,24300,24300,24300,24300,3
|
|
20240306,094000,154764650,24300,24300,24350,24300,151
|
|
20240306,093900,151095200,24300,24300,24300,24300,70
|
|
20240306,093800,149394200,24300,24350,24400,24300,597
|
|
20240306,093700,134857400,24400,24350,24400,24350,25
|
|
20240306,093600,134248550,24400,24300,24400,24300,217
|
|
20240306,093500,128966600,24350,24350,24350,24350,208
|
|
20240306,093400,123901800,24300,24300,24300,24300,74
|
|
20240306,093300,122103600,24350,24300,24350,24300,101
|
|
20240306,093200,119649250,24350,24350,24350,24350,20
|
|
20240306,093100,119162250,24400,24400,24400,24400,40
|
|
20240306,093000,118186250,24400,24350,24450,24350,163
|
|
20240306,092900,114216350,24450,24450,24450,24450,24
|
|
20240306,092800,113629550,24450,24350,24450,24350,48
|
|
20240306,092700,112460650,24450,24450,24450,24450,20
|
|
20240306,092600,111971650,24450,24350,24450,24350,48
|
|
20240306,092500,110802750,24350,24350,24350,24350,0
|
|
20240306,092400,110802750,24350,24300,24350,24300,79
|
|
20240306,092300,108881450,24350,24350,24350,24350,0
|
|
20240306,092200,108881450,24350,24350,24350,24300,431
|
|
20240306,092100,98407250,24350,24350,24350,24350,36
|
|
20240306,092000,97530650,24350,24350,24350,24350,45
|
|
20240306,091900,96434900,24450,24350,24450,24350,4
|
|
20240306,091800,96337400,24300,24300,24300,24300,48
|
|
20240306,091700,95171000,24300,24350,24400,24250,868
|
|
20240306,091600,74100800,24350,24350,24350,24350,111
|
|
20240306,091500,71397950,24400,24400,24400,24350,76
|
|
20240306,091400,69545850,24400,24350,24400,24350,51
|
|
20240306,091300,68303800,24400,24400,24400,24400,12
|
|
20240306,091200,68011000,24400,24400,24400,24300,86
|
|
20240306,091100,65920750,24300,24350,24350,24250,1747
|
|
20240306,091000,23465100,24350,24350,24350,24350,314
|
|
20240306,090900,15819200,24400,24400,24400,24400,3
|
|
20240306,090800,15746000,24400,24400,24400,24400,12
|
|
20240306,090700,15453200,24400,24450,24450,24400,11
|
|
20240306,090600,15184500,24450,24400,24450,24400,53
|
|
20240306,090500,13891200,24450,24450,24450,24450,22
|
|
20240306,090400,13353300,24450,24350,24450,24350,57
|
|
20240306,090300,11964500,24500,24400,24500,24400,53
|
|
20240306,090200,10668050,24400,24300,24400,24300,109
|
|
20240306,090100,8019150,24450,24450,24450,24450,1
|
|
20240306,090000,7994700,24300,24300,24300,24300,329
|