627 lines
34 KiB
CSV
627 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,192400,54791399150,24450,24450,24450,24450,51654
|
|
20240311,192300,54791399150,24450,24450,24450,24450,0
|
|
20240311,192200,54791399150,24450,24450,24450,24450,0
|
|
20240311,192100,54791399150,24450,24450,24450,24450,0
|
|
20240311,192000,54791399150,24450,24450,24450,24450,0
|
|
20240311,191900,54791399150,24450,24450,24450,24450,0
|
|
20240311,191800,54791399150,24450,24450,24450,24450,0
|
|
20240311,191700,54791399150,24450,24450,24450,24450,0
|
|
20240311,191600,54791399150,24450,24450,24450,24450,0
|
|
20240311,191500,54791399150,24450,24450,24450,24450,0
|
|
20240311,191400,54791399150,24450,24450,24450,24450,0
|
|
20240311,191300,54791399150,24450,24450,24450,24450,0
|
|
20240311,191200,54791399150,24450,24450,24450,24450,0
|
|
20240311,191100,54791399150,24450,24450,24450,24450,0
|
|
20240311,191000,54791399150,24450,24450,24450,24450,0
|
|
20240311,190900,54791399150,24450,24450,24450,24450,0
|
|
20240311,190800,54791399150,24450,24450,24450,24450,0
|
|
20240311,190700,54791399150,24450,24450,24450,24450,0
|
|
20240311,190600,54791399150,24450,24450,24450,24450,0
|
|
20240311,190500,54791399150,24450,24450,24450,24450,0
|
|
20240311,190400,54791399150,24450,24450,24450,24450,0
|
|
20240311,190300,54791399150,24450,24450,24450,24450,0
|
|
20240311,190200,54791399150,24450,24450,24450,24450,0
|
|
20240311,190100,54791399150,24450,24450,24450,24450,0
|
|
20240311,190000,54791399150,24450,24450,24450,24450,0
|
|
20240311,185900,54791399150,24450,24450,24450,24450,0
|
|
20240311,185800,54791399150,24450,24450,24450,24450,0
|
|
20240311,185700,54791399150,24450,24450,24450,24450,0
|
|
20240311,185600,54791399150,24450,24450,24450,24450,0
|
|
20240311,185500,54791399150,24450,24450,24450,24450,0
|
|
20240311,185400,54791399150,24450,24450,24450,24450,51654
|
|
20240311,185300,54791399150,24450,24450,24450,24450,0
|
|
20240311,185200,54791399150,24450,24450,24450,24450,0
|
|
20240311,185100,54791399150,24450,24450,24450,24450,0
|
|
20240311,185000,54791399150,24450,24450,24450,24450,0
|
|
20240311,184900,54791399150,24450,24450,24450,24450,0
|
|
20240311,184800,54791399150,24450,24450,24450,24450,0
|
|
20240311,184700,54791399150,24450,24450,24450,24450,0
|
|
20240311,184600,54791399150,24450,24450,24450,24450,0
|
|
20240311,184500,54791399150,24450,24450,24450,24450,0
|
|
20240311,184400,54791399150,24450,24450,24450,24450,0
|
|
20240311,184300,54791399150,24450,24450,24450,24450,0
|
|
20240311,184200,54791399150,24450,24450,24450,24450,0
|
|
20240311,184100,54791399150,24450,24450,24450,24450,0
|
|
20240311,184000,54791399150,24450,24450,24450,24450,0
|
|
20240311,183900,54791399150,24450,24450,24450,24450,0
|
|
20240311,183800,54791399150,24450,24450,24450,24450,0
|
|
20240311,183700,54791399150,24450,24450,24450,24450,0
|
|
20240311,183600,54791399150,24450,24450,24450,24450,0
|
|
20240311,183500,54791399150,24450,24450,24450,24450,0
|
|
20240311,183400,54791399150,24450,24450,24450,24450,0
|
|
20240311,183300,54791399150,24450,24450,24450,24450,0
|
|
20240311,183200,54791399150,24450,24450,24450,24450,0
|
|
20240311,183100,54791399150,24450,24450,24450,24450,0
|
|
20240311,183000,54791399150,24450,24450,24450,24450,0
|
|
20240311,182900,54791399150,24450,24450,24450,24450,0
|
|
20240311,182800,54791399150,24450,24450,24450,24450,0
|
|
20240311,182700,54791399150,24450,24450,24450,24450,0
|
|
20240311,182600,54791399150,24450,24450,24450,24450,0
|
|
20240311,182500,54791399150,24450,24450,24450,24450,0
|
|
20240311,182400,54791399150,24450,24450,24450,24450,51654
|
|
20240311,182300,54791399150,24450,24450,24450,24450,0
|
|
20240311,182200,54791399150,24450,24450,24450,24450,0
|
|
20240311,182100,54791399150,24450,24450,24450,24450,0
|
|
20240311,182000,54791399150,24450,24450,24450,24450,0
|
|
20240311,181900,54791399150,24450,24450,24450,24450,0
|
|
20240311,181800,54791399150,24450,24450,24450,24450,0
|
|
20240311,181700,54791399150,24450,24450,24450,24450,0
|
|
20240311,181600,54791399150,24450,24450,24450,24450,0
|
|
20240311,181500,54791399150,24450,24450,24450,24450,0
|
|
20240311,181400,54791399150,24450,24450,24450,24450,0
|
|
20240311,181300,54791399150,24450,24450,24450,24450,0
|
|
20240311,181200,54791399150,24450,24450,24450,24450,0
|
|
20240311,181100,54791399150,24450,24450,24450,24450,0
|
|
20240311,181000,54791399150,24450,24450,24450,24450,0
|
|
20240311,180900,54791399150,24450,24450,24450,24450,0
|
|
20240311,180800,54791399150,24450,24450,24450,24450,0
|
|
20240311,180700,54791399150,24450,24450,24450,24450,0
|
|
20240311,180600,54791399150,24450,24450,24450,24450,0
|
|
20240311,180500,54791399150,24450,24450,24450,24450,0
|
|
20240311,180400,54791399150,24450,24450,24450,24450,0
|
|
20240311,180300,54791399150,24450,24450,24450,24450,0
|
|
20240311,180200,54791399150,24450,24450,24450,24450,0
|
|
20240311,180100,54791399150,24450,24450,24450,24450,0
|
|
20240311,180000,54791399150,24450,24450,24450,24450,0
|
|
20240311,175900,54791399150,24450,24450,24450,24450,0
|
|
20240311,175800,54791399150,24450,24450,24450,24450,0
|
|
20240311,175700,54791399150,24450,24450,24450,24450,0
|
|
20240311,175600,54791399150,24450,24450,24450,24450,0
|
|
20240311,175500,54791399150,24450,24450,24450,24450,0
|
|
20240311,175400,54791399150,24450,24450,24450,24450,51654
|
|
20240311,175300,54791399150,24450,24450,24450,24450,0
|
|
20240311,175200,54791399150,24450,24450,24450,24450,0
|
|
20240311,175100,54791399150,24450,24450,24450,24450,0
|
|
20240311,175000,54791399150,24450,24450,24450,24450,0
|
|
20240311,174900,54791399150,24450,24450,24450,24450,0
|
|
20240311,174800,54791399150,24450,24450,24450,24450,0
|
|
20240311,174700,54791399150,24450,24450,24450,24450,0
|
|
20240311,174600,54791399150,24450,24450,24450,24450,0
|
|
20240311,174500,54791399150,24450,24450,24450,24450,0
|
|
20240311,174400,54791399150,24450,24450,24450,24450,0
|
|
20240311,174300,54791399150,24450,24450,24450,24450,0
|
|
20240311,174200,54791399150,24450,24450,24450,24450,0
|
|
20240311,174100,54791399150,24450,24450,24450,24450,0
|
|
20240311,174000,54791399150,24450,24450,24450,24450,0
|
|
20240311,173900,54791399150,24450,24450,24450,24450,0
|
|
20240311,173800,54791399150,24450,24450,24450,24450,0
|
|
20240311,173700,54791399150,24450,24450,24450,24450,0
|
|
20240311,173600,54791399150,24450,24450,24450,24450,0
|
|
20240311,173500,54791399150,24450,24450,24450,24450,0
|
|
20240311,173400,54791399150,24450,24450,24450,24450,0
|
|
20240311,173300,54791399150,24450,24450,24450,24450,0
|
|
20240311,173200,54791399150,24450,24450,24450,24450,0
|
|
20240311,173100,54791399150,24450,24450,24450,24450,0
|
|
20240311,173000,54791399150,24450,24450,24450,24450,0
|
|
20240311,172900,54791399150,24450,24450,24450,24450,0
|
|
20240311,172800,54791399150,24450,24450,24450,24450,0
|
|
20240311,172700,54791399150,24450,24450,24450,24450,0
|
|
20240311,172600,54791399150,24450,24450,24450,24450,0
|
|
20240311,172500,54791399150,24450,24450,24450,24450,0
|
|
20240311,172400,54791399150,24450,24450,24450,24450,51654
|
|
20240311,172300,54791399150,24450,24450,24450,24450,0
|
|
20240311,172200,54791399150,24450,24450,24450,24450,0
|
|
20240311,172100,54791399150,24450,24450,24450,24450,0
|
|
20240311,172000,54791399150,24450,24450,24450,24450,0
|
|
20240311,171900,54791399150,24450,24450,24450,24450,0
|
|
20240311,171800,54791399150,24450,24450,24450,24450,0
|
|
20240311,171700,54791399150,24450,24450,24450,24450,0
|
|
20240311,171600,54791399150,24450,24450,24450,24450,0
|
|
20240311,171500,54791399150,24450,24450,24450,24450,0
|
|
20240311,171400,54791399150,24450,24450,24450,24450,0
|
|
20240311,171300,54791399150,24450,24450,24450,24450,0
|
|
20240311,171200,54791399150,24450,24450,24450,24450,0
|
|
20240311,171100,54791399150,24450,24450,24450,24450,0
|
|
20240311,171000,54791399150,24450,24450,24450,24450,0
|
|
20240311,170900,54791399150,24450,24450,24450,24450,0
|
|
20240311,170800,54791399150,24450,24450,24450,24450,0
|
|
20240311,170700,54791399150,24450,24450,24450,24450,0
|
|
20240311,170600,54791399150,24450,24450,24450,24450,0
|
|
20240311,170500,54791399150,24450,24450,24450,24450,0
|
|
20240311,170400,54791399150,24450,24450,24450,24450,0
|
|
20240311,170300,54791399150,24450,24450,24450,24450,0
|
|
20240311,170200,54791399150,24450,24450,24450,24450,0
|
|
20240311,170100,54791399150,24450,24450,24450,24450,0
|
|
20240311,170000,54791399150,24450,24450,24450,24450,0
|
|
20240311,165900,54791399150,24450,24450,24450,24450,0
|
|
20240311,165800,54791399150,24450,24450,24450,24450,0
|
|
20240311,165700,54791399150,24450,24450,24450,24450,0
|
|
20240311,165600,54791399150,24450,24450,24450,24450,0
|
|
20240311,165500,54791399150,24450,24450,24450,24450,0
|
|
20240311,165400,54791399150,24450,24450,24450,24450,51654
|
|
20240311,165300,54791399150,24450,24450,24450,24450,0
|
|
20240311,165200,54791399150,24450,24450,24450,24450,0
|
|
20240311,165100,54791399150,24450,24450,24450,24450,0
|
|
20240311,165000,54791399150,24450,24450,24450,24450,0
|
|
20240311,164900,54791399150,24450,24450,24450,24450,0
|
|
20240311,164800,54791399150,24450,24450,24450,24450,0
|
|
20240311,164700,54791399150,24450,24450,24450,24450,0
|
|
20240311,164600,54791399150,24450,24450,24450,24450,0
|
|
20240311,164500,54791399150,24450,24450,24450,24450,0
|
|
20240311,164400,54791399150,24450,24450,24450,24450,0
|
|
20240311,164300,54791399150,24450,24450,24450,24450,0
|
|
20240311,164200,54791399150,24450,24450,24450,24450,0
|
|
20240311,164100,54791399150,24450,24450,24450,24450,0
|
|
20240311,164000,54791399150,24450,24450,24450,24450,0
|
|
20240311,163900,54791399150,24450,24450,24450,24450,0
|
|
20240311,163800,54791399150,24450,24450,24450,24450,0
|
|
20240311,163700,54791399150,24450,24450,24450,24450,0
|
|
20240311,163600,54791399150,24450,24450,24450,24450,0
|
|
20240311,163500,54791399150,24450,24450,24450,24450,0
|
|
20240311,163400,54791399150,24450,24450,24450,24450,0
|
|
20240311,163300,54791399150,24450,24450,24450,24450,0
|
|
20240311,163200,54791399150,24450,24450,24450,24450,0
|
|
20240311,163100,54791399150,24450,24450,24450,24450,0
|
|
20240311,163000,54791399150,24450,24450,24450,24450,0
|
|
20240311,162900,54791399150,24450,24450,24450,24450,0
|
|
20240311,162800,54791399150,24450,24450,24450,24450,0
|
|
20240311,162700,54791399150,24450,24450,24450,24450,0
|
|
20240311,162600,54791399150,24450,24450,24450,24450,0
|
|
20240311,162500,54791399150,24450,24450,24450,24450,0
|
|
20240311,162400,54791399150,24450,24450,24450,24450,51654
|
|
20240311,162300,54791399150,24450,24450,24450,24450,0
|
|
20240311,162200,54791399150,24450,24450,24450,24450,0
|
|
20240311,162100,54791399150,24450,24450,24450,24450,0
|
|
20240311,162000,54791399150,24450,24450,24450,24450,0
|
|
20240311,161900,54791399150,24450,24450,24450,24450,0
|
|
20240311,161800,54791399150,24450,24450,24450,24450,0
|
|
20240311,161700,54791399150,24450,24450,24450,24450,0
|
|
20240311,161600,54791399150,24450,24450,24450,24450,0
|
|
20240311,161500,54791399150,24450,24450,24450,24450,0
|
|
20240311,161400,54791399150,24450,24450,24450,24450,0
|
|
20240311,161300,54791399150,24450,24450,24450,24450,0
|
|
20240311,161200,54791399150,24450,24450,24450,24450,0
|
|
20240311,161100,54791399150,24450,24450,24450,24450,0
|
|
20240311,161000,54791399150,24450,24450,24450,24450,0
|
|
20240311,160900,54791399150,24450,24450,24450,24450,0
|
|
20240311,160800,54791399150,24450,24450,24450,24450,0
|
|
20240311,160700,54791399150,24450,24450,24450,24450,0
|
|
20240311,160600,54791399150,24450,24450,24450,24450,0
|
|
20240311,160500,54791399150,24450,24450,24450,24450,0
|
|
20240311,160400,54791399150,24450,24450,24450,24450,0
|
|
20240311,160300,54791399150,24450,24450,24450,24450,0
|
|
20240311,160200,54791399150,24450,24450,24450,24450,0
|
|
20240311,160100,54791399150,24450,24450,24450,24450,0
|
|
20240311,160000,54791399150,24450,24450,24450,24450,0
|
|
20240311,155900,54791399150,24450,24450,24450,24450,0
|
|
20240311,155800,54791399150,24450,24450,24450,24450,0
|
|
20240311,155700,54791399150,24450,24450,24450,24450,0
|
|
20240311,155600,54791399150,24450,24450,24450,24450,0
|
|
20240311,155500,54791399150,24450,24450,24450,24450,0
|
|
20240311,155400,54791399150,24450,24450,24450,24450,51654
|
|
20240311,155300,54791399150,24450,24450,24450,24450,0
|
|
20240311,155200,54791399150,24450,24450,24450,24450,0
|
|
20240311,155100,54791399150,24450,24450,24450,24450,0
|
|
20240311,155000,54791399150,24450,24450,24450,24450,0
|
|
20240311,154900,54791399150,24450,24450,24450,24450,0
|
|
20240311,154800,54791399150,24450,24450,24450,24450,0
|
|
20240311,154700,54791399150,24450,24450,24450,24450,0
|
|
20240311,154600,54791399150,24450,24450,24450,24450,0
|
|
20240311,154500,54791399150,24450,24450,24450,24450,0
|
|
20240311,154400,54791399150,24450,24450,24450,24450,0
|
|
20240311,154300,54791399150,24450,24450,24450,24450,0
|
|
20240311,154200,54791399150,24450,24450,24450,24450,0
|
|
20240311,154100,54791399150,24450,24450,24450,24450,0
|
|
20240311,154000,54791399150,24450,24450,24450,24450,0
|
|
20240311,153900,54791399150,24450,24450,24450,24450,0
|
|
20240311,153800,54791399150,24450,24450,24450,24450,0
|
|
20240311,153700,54791399150,24450,24450,24450,24450,0
|
|
20240311,153600,54791399150,24450,24450,24450,24450,0
|
|
20240311,153500,54791399150,24450,24450,24450,24450,0
|
|
20240311,153400,54791399150,24450,24450,24450,24450,0
|
|
20240311,153300,54791399150,24450,24450,24450,24450,0
|
|
20240311,153200,54791399150,24450,24450,24450,24450,0
|
|
20240311,153100,54791399150,24450,24450,24450,24450,0
|
|
20240311,153000,54791399150,24450,24450,24450,24450,51654
|
|
20240311,152900,53528458850,24450,24450,24450,24450,0
|
|
20240311,152800,53528458850,24450,24450,24450,24450,0
|
|
20240311,152700,53528458850,24450,24450,24450,24450,0
|
|
20240311,152600,53528458850,24450,24450,24450,24450,0
|
|
20240311,152500,53528458850,24450,24450,24450,24450,0
|
|
20240311,152400,53528458850,24450,24450,24450,24450,0
|
|
20240311,152300,53528458850,24450,24450,24450,24450,0
|
|
20240311,152200,53528458850,24450,24450,24450,24450,0
|
|
20240311,152100,53528458850,24450,24450,24450,24450,0
|
|
20240311,152000,53528458850,24450,24450,24450,24450,0
|
|
20240311,151900,53528458850,24450,24400,24450,24350,6046
|
|
20240311,151800,53380927100,24400,24350,24400,24350,4413
|
|
20240311,151700,53273268700,24400,24400,24400,24350,3151
|
|
20240311,151600,53196420500,24350,24300,24400,24300,11407
|
|
20240311,151500,52918265450,24350,24300,24400,24300,7213
|
|
20240311,151400,52742580100,24300,24400,24400,24300,11348
|
|
20240311,151300,52465962100,24350,24400,24400,24350,6135
|
|
20240311,151200,52316313300,24350,24300,24350,24300,12754
|
|
20240311,151100,52005852850,24350,24300,24350,24250,16079
|
|
20240311,151000,51614726600,24250,24300,24300,24250,1892
|
|
20240311,150900,51568756550,24300,24250,24300,24250,3750
|
|
20240311,150800,51477674350,24300,24250,24300,24200,4744
|
|
20240311,150700,51362662550,24250,24250,24300,24250,609
|
|
20240311,150600,51347873450,24200,24300,24300,24200,7785
|
|
20240311,150500,51159023900,24300,24300,24300,24250,1843
|
|
20240311,150400,51114272150,24300,24300,24300,24250,2576
|
|
20240311,150300,51051689300,24300,24300,24300,24200,5978
|
|
20240311,150200,50906633900,24300,24300,24300,24250,1332
|
|
20240311,150100,50874294600,24300,24200,24300,24200,3077
|
|
20240311,150000,50799706000,24250,24150,24250,24150,3234
|
|
20240311,145900,50721339200,24200,24250,24250,24150,3131
|
|
20240311,145800,50645520250,24250,24200,24250,24150,5016
|
|
20240311,145700,50524240150,24200,24200,24250,24200,2916
|
|
20240311,145600,50453558700,24200,24250,24250,24200,5290
|
|
20240311,145500,50325463550,24200,24250,24300,24200,3740
|
|
20240311,145400,50234906000,24300,24250,24300,24200,2207
|
|
20240311,145300,50181375900,24250,24250,24300,24200,1416
|
|
20240311,145200,50147029000,24250,24250,24300,24250,2172
|
|
20240311,145100,50094313850,24300,24300,24300,24200,3848
|
|
20240311,145000,50000917200,24300,24300,24300,24250,1613
|
|
20240311,144900,49961785500,24250,24250,24250,24200,5872
|
|
20240311,144800,49819391600,24250,24300,24300,24150,5329
|
|
20240311,144700,49690284250,24200,24300,24300,24200,5726
|
|
20240311,144600,49551455500,24250,24250,24300,24200,3469
|
|
20240311,144500,49467331300,24250,24300,24300,24150,4521
|
|
20240311,144400,49357807200,24300,24250,24300,24250,3578
|
|
20240311,144300,49270970050,24200,24300,24300,24200,1593
|
|
20240311,144200,49232329400,24300,24250,24300,24200,3066
|
|
20240311,144100,49157935400,24250,24250,24300,24250,5075
|
|
20240311,144000,49034859350,24300,24300,24300,24250,1221
|
|
20240311,143900,49005200900,24300,24300,24300,24250,2930
|
|
20240311,143800,48934013750,24300,24300,24300,24250,2803
|
|
20240311,143700,48865934100,24300,24300,24300,24250,1065
|
|
20240311,143600,48840087200,24250,24250,24300,24200,3227
|
|
20240311,143500,48761793550,24250,24250,24250,24200,753
|
|
20240311,143400,48743542350,24250,24250,24300,24200,1021
|
|
20240311,143300,48718800000,24250,24300,24300,24200,3368
|
|
20240311,143200,48637065800,24250,24250,24300,24200,1302
|
|
20240311,143100,48605472000,24300,24300,24300,24200,1497
|
|
20240311,143000,48569175400,24300,24250,24300,24200,2071
|
|
20240311,142900,48518937600,24250,24250,24250,24200,1144
|
|
20240311,142800,48491210150,24200,24250,24250,24200,1934
|
|
20240311,142700,48444348850,24200,24250,24250,24200,3858
|
|
20240311,142600,48350917550,24250,24250,24300,24200,1297
|
|
20240311,142500,48319474900,24300,24250,24300,24250,2294
|
|
20240311,142400,48263755900,24250,24300,24300,24200,4828
|
|
20240311,142300,48146582700,24300,24250,24300,24250,996
|
|
20240311,142200,48122400600,24300,24250,24350,24250,5766
|
|
20240311,142100,47982310100,24250,24300,24350,24250,3147
|
|
20240311,142000,47905881150,24250,24350,24350,24250,7497
|
|
20240311,141900,47723707050,24300,24350,24350,24300,879
|
|
20240311,141800,47702331500,24350,24300,24350,24300,1795
|
|
20240311,141700,47658647000,24350,24350,24350,24300,1049
|
|
20240311,141600,47633117300,24300,24350,24350,24300,2304
|
|
20240311,141500,47577048150,24350,24300,24350,24300,2200
|
|
20240311,141400,47523534900,24350,24350,24350,24300,2257
|
|
20240311,141300,47468657100,24300,24300,24350,24300,3209
|
|
20240311,141200,47390663250,24350,24350,24400,24300,10919
|
|
20240311,141100,47125037250,24350,24400,24400,24350,1436
|
|
20240311,141000,47090042950,24350,24400,24400,24350,722
|
|
20240311,140900,47072433700,24400,24400,24400,24350,2580
|
|
20240311,140800,47009515150,24400,24450,24450,24400,7067
|
|
20240311,140700,46837000450,24400,24450,24450,24400,2600
|
|
20240311,140600,46773493650,24400,24450,24450,24400,2773
|
|
20240311,140500,46705707550,24400,24450,24450,24400,1733
|
|
20240311,140400,46663350200,24450,24450,24450,24400,1719
|
|
20240311,140300,46621366200,24450,24400,24450,24350,2047
|
|
20240311,140200,46571355300,24400,24400,24450,24350,3769
|
|
20240311,140100,46479397850,24400,24450,24450,24400,2132
|
|
20240311,140000,46427284050,24450,24450,24450,24400,14269
|
|
20240311,135900,46078487500,24400,24400,24450,24350,9057
|
|
20240311,135800,45857463100,24400,24450,24450,24350,3440
|
|
20240311,135700,45773548000,24450,24400,24450,24350,6661
|
|
20240311,135600,45611029000,24400,24400,24400,24350,847
|
|
20240311,135500,45590362450,24400,24450,24450,24350,4703
|
|
20240311,135400,45475575600,24450,24400,24450,24350,5340
|
|
20240311,135300,45345201850,24400,24400,24400,24350,1651
|
|
20240311,135200,45304918800,24350,24400,24450,24350,6808
|
|
20240311,135100,45138811650,24400,24450,24450,24400,5747
|
|
20240311,135000,44998306750,24450,24400,24450,24350,9958
|
|
20240311,134900,44755273750,24400,24400,24400,24350,14008
|
|
20240311,134800,44413502800,24400,24350,24400,24350,4627
|
|
20240311,134700,44300664100,24400,24350,24400,24350,1095
|
|
20240311,134600,44273978300,24350,24350,24400,24350,1079
|
|
20240311,134500,44247677250,24350,24350,24400,24350,4852
|
|
20240311,134400,44129327700,24350,24400,24400,24350,1615
|
|
20240311,134300,44089994250,24350,24350,24400,24350,2256
|
|
20240311,134200,44034984250,24400,24400,24400,24350,4058
|
|
20240311,134100,43935983850,24400,24350,24400,24300,1928
|
|
20240311,134000,43889008500,24400,24350,24400,24300,3894
|
|
20240311,133900,43794189550,24350,24400,24400,24350,3166
|
|
20240311,133800,43716960650,24350,24350,24400,24350,1213
|
|
20240311,133700,43687365300,24400,24350,24400,24300,3903
|
|
20240311,133600,43592246700,24400,24350,24400,24300,10652
|
|
20240311,133500,43332676400,24350,24300,24350,24300,1461
|
|
20240311,133400,43297115500,24350,24350,24350,24300,2034
|
|
20240311,133300,43247593800,24350,24350,24400,24300,5754
|
|
20240311,133200,43107453500,24350,24350,24350,24300,1624
|
|
20240311,133100,43067929350,24350,24350,24350,24300,1038
|
|
20240311,133000,43042662350,24350,24250,24400,24250,4153
|
|
20240311,132900,42941585950,24250,24350,24350,24250,2898
|
|
20240311,132800,42871143950,24300,24350,24350,24300,1052
|
|
20240311,132700,42845533750,24350,24350,24400,24300,13600
|
|
20240311,132600,42514232400,24350,24300,24350,24300,14572
|
|
20240311,132500,42159449200,24350,24350,24350,24300,2666
|
|
20240311,132400,42094597100,24300,24250,24350,24250,23918
|
|
20240311,132300,41513254850,24300,24250,24300,24250,2341
|
|
20240311,132200,41456395100,24250,24250,24300,24250,6261
|
|
20240311,132100,41304276800,24250,24250,24300,24250,7067
|
|
20240311,132000,41132564150,24300,24300,24300,24250,1151
|
|
20240311,131900,41104614300,24300,24250,24300,24250,1917
|
|
20240311,131800,41058098400,24250,24200,24300,24200,9086
|
|
20240311,131700,40837759400,24250,24250,24250,24200,1533
|
|
20240311,131600,40800588950,24200,24250,24250,24200,1157
|
|
20240311,131500,40772539250,24250,24200,24250,24150,8811
|
|
20240311,131400,40559257000,24200,24150,24200,24100,3225
|
|
20240311,131300,40481341500,24150,24150,24150,24100,1834
|
|
20240311,131200,40437067050,24150,24150,24150,24100,2061
|
|
20240311,131100,40387300600,24150,24100,24150,24100,663
|
|
20240311,131000,40371302900,24150,24100,24150,24100,1311
|
|
20240311,130900,40339676900,24150,24100,24150,24100,3019
|
|
20240311,130800,40266819100,24150,24100,24150,24100,1203
|
|
20240311,130700,40237799500,24100,24150,24150,24100,2190
|
|
20240311,130600,40184926800,24100,24100,24150,24100,1511
|
|
20240311,130500,40148446150,24150,24100,24150,24100,1919
|
|
20240311,130400,40102140000,24150,24150,24150,24100,1967
|
|
20240311,130300,40054713900,24150,24150,24200,24100,2571
|
|
20240311,130200,39992617150,24150,24150,24200,24100,1204
|
|
20240311,130100,39963532300,24150,24150,24200,24100,7123
|
|
20240311,130000,39791499500,24200,24150,24200,24150,1410
|
|
20240311,125900,39757380450,24200,24200,24200,24150,1075
|
|
20240311,125800,39731368200,24200,24200,24200,24150,2098
|
|
20240311,125700,39680620750,24200,24150,24200,24150,1563
|
|
20240311,125600,39642803850,24150,24200,24200,24150,765
|
|
20240311,125500,39624301250,24200,24200,24200,24150,2065
|
|
20240311,125400,39574381650,24250,24200,24250,24200,2697
|
|
20240311,125300,39509029600,24200,24200,24250,24200,1934
|
|
20240311,125200,39462215050,24250,24250,24250,24200,578
|
|
20240311,125100,39448214300,24250,24250,24250,24200,1704
|
|
20240311,125000,39406899800,24250,24200,24250,24200,1261
|
|
20240311,124900,39376352500,24200,24250,24250,24200,909
|
|
20240311,124800,39354344100,24250,24250,24250,24200,1933
|
|
20240311,124700,39307495200,24200,24200,24250,24150,10484
|
|
20240311,124600,39053731350,24150,24200,24200,24150,1170
|
|
20240311,124500,39025423050,24150,24150,24200,24150,3880
|
|
20240311,124400,38931643150,24200,24150,24200,24150,842
|
|
20240311,124300,38911285050,24200,24200,24200,24150,1620
|
|
20240311,124200,38872090000,24200,24200,24200,24150,2245
|
|
20240311,124100,38817772650,24200,24200,24200,24150,359
|
|
20240311,124000,38809090450,24200,24150,24200,24150,446
|
|
20240311,123900,38798302450,24150,24150,24200,24150,2343
|
|
20240311,123800,38741655800,24150,24150,24150,24100,3015
|
|
20240311,123700,38668844200,24150,24100,24150,24100,474
|
|
20240311,123600,38657398750,24150,24100,24150,24050,2864
|
|
20240311,123500,38588363000,24050,24050,24100,24050,2141
|
|
20240311,123400,38536784550,24050,24100,24100,24050,757
|
|
20240311,123300,38518543850,24100,24050,24100,24000,1307
|
|
20240311,123200,38487084800,24050,24050,24100,24000,6936
|
|
20240311,123100,38320334650,24100,24100,24100,24050,317
|
|
20240311,123000,38312697550,24100,24100,24100,24050,1836
|
|
20240311,122900,38268459700,24100,24100,24100,24050,318
|
|
20240311,122800,38260808650,24100,24050,24100,24050,574
|
|
20240311,122700,38246984750,24050,24100,24100,24050,498
|
|
20240311,122600,38234984800,24100,24050,24100,24000,1041
|
|
20240311,122500,38209946600,24050,24000,24050,24000,540
|
|
20240311,122400,38196965450,24000,24050,24050,24000,774
|
|
20240311,122300,38178376850,24050,24000,24050,24000,439
|
|
20240311,122200,38167822050,24000,24050,24050,24000,1539
|
|
20240311,122100,38130827000,24050,24050,24050,24000,749
|
|
20240311,122000,38112815200,24000,24050,24100,24000,729
|
|
20240311,121900,38095297700,24050,24000,24100,24000,1191
|
|
20240311,121800,38066637700,24050,24050,24050,24000,994
|
|
20240311,121700,38042732100,24050,24050,24100,24000,3703
|
|
20240311,121600,37953724100,24100,24100,24100,24050,693
|
|
20240311,121500,37937038400,24050,24100,24100,24050,909
|
|
20240311,121400,37915138600,24100,24100,24150,24050,1927
|
|
20240311,121300,37868674400,24100,24100,24100,24050,768
|
|
20240311,121200,37850195400,24100,24050,24100,24050,2083
|
|
20240311,121100,37799997800,24050,24100,24100,24050,860
|
|
20240311,121000,37779287850,24100,24100,24100,24050,1017
|
|
20240311,120900,37754788900,24050,24050,24100,24050,4140
|
|
20240311,120800,37655067400,24100,24100,24100,24050,1936
|
|
20240311,120700,37608433150,24100,24050,24100,24050,296
|
|
20240311,120600,37601299650,24100,24050,24100,24000,1810
|
|
20240311,120500,37557740400,24000,24000,24050,24000,421
|
|
20240311,120400,37547618550,24050,24050,24050,24000,967
|
|
20240311,120300,37524362850,24000,24050,24050,24000,810
|
|
20240311,120200,37504882450,24050,24050,24100,24000,1991
|
|
20240311,120100,37456993400,24100,24100,24100,24050,3164
|
|
20240311,120000,37380831750,24100,24100,24100,24050,667
|
|
20240311,115900,37364760650,24100,24100,24100,24050,1124
|
|
20240311,115800,37337676050,24100,24050,24100,24050,1994
|
|
20240311,115700,37289644050,24050,24000,24100,24000,5246
|
|
20240311,115600,37163440700,24000,24050,24050,24000,2290
|
|
20240311,115500,37108403750,24050,24000,24050,23950,3346
|
|
20240311,115400,37028060300,24000,23950,24000,23900,2309
|
|
20240311,115300,36972767400,23950,23950,24000,23900,4233
|
|
20240311,115200,36871397750,23950,23950,24000,23950,2552
|
|
20240311,115100,36810256950,23950,24000,24000,23950,2806
|
|
20240311,115000,36743001650,24000,24000,24050,23950,2197
|
|
20240311,114900,36690273100,24050,24000,24050,24000,1710
|
|
20240311,114800,36649218900,24050,24000,24050,24000,1289
|
|
20240311,114700,36618229350,24050,24000,24050,24000,1881
|
|
20240311,114600,36573051950,24000,24050,24050,24000,4065
|
|
20240311,114500,36475459850,24050,24000,24050,24000,4180
|
|
20240311,114400,36375115900,24000,24050,24100,24000,11458
|
|
20240311,114300,36099584100,24050,24100,24100,24050,1363
|
|
20240311,114200,36066757650,24100,24050,24100,24050,1449
|
|
20240311,114100,36031877050,24050,24100,24150,24050,6734
|
|
20240311,114000,35869672600,24150,24100,24150,24100,362
|
|
20240311,113900,35860939150,24100,24100,24150,24100,1178
|
|
20240311,113800,35832495950,24100,24150,24150,24100,990
|
|
20240311,113700,35808596450,24150,24150,24150,24100,507
|
|
20240311,113600,35796356650,24100,24150,24150,24100,1090
|
|
20240311,113500,35770057650,24100,24150,24150,24100,3281
|
|
20240311,113400,35690940050,24100,24150,24150,24100,2402
|
|
20240311,113300,35633004500,24150,24100,24150,24100,880
|
|
20240311,113200,35611769750,24100,24100,24150,24100,3052
|
|
20240311,113100,35538180350,24150,24100,24150,24100,1512
|
|
20240311,113000,35501702850,24150,24100,24150,24100,2581
|
|
20240311,112900,35439438050,24100,24200,24200,24100,3676
|
|
20240311,112800,35350666100,24200,24150,24200,24150,1802
|
|
20240311,112700,35307123200,24150,24150,24200,24150,2980
|
|
20240311,112600,35235020600,24150,24150,24200,24150,977
|
|
20240311,112500,35211403800,24150,24150,24200,24150,1278
|
|
20240311,112400,35180522500,24150,24150,24200,24100,3501
|
|
20240311,112300,35095960650,24200,24150,24200,24150,2674
|
|
20240311,112200,35031337900,24150,24200,24200,24150,1578
|
|
20240311,112100,34993195550,24200,24150,24200,24150,1928
|
|
20240311,112000,34946538600,24200,24150,24200,24150,751
|
|
20240311,111900,34928377400,24200,24150,24200,24150,1131
|
|
20240311,111800,34901025350,24200,24200,24200,24150,2499
|
|
20240311,111700,34840586100,24200,24150,24200,24150,1632
|
|
20240311,111600,34801120100,24200,24200,24200,24150,2238
|
|
20240311,111500,34746971700,24200,24250,24250,24150,3170
|
|
20240311,111400,34670210900,24200,24200,24250,24200,1405
|
|
20240311,111300,34636192950,24200,24200,24250,24150,5860
|
|
20240311,111200,34494376350,24200,24250,24250,24150,2626
|
|
20240311,111100,34430815500,24200,24200,24250,24150,3011
|
|
20240311,111000,34358035300,24200,24200,24250,24200,866
|
|
20240311,110900,34337056950,24150,24250,24250,24150,2469
|
|
20240311,110800,34277284550,24200,24300,24300,24200,2715
|
|
20240311,110700,34211436050,24300,24300,24300,24250,3523
|
|
20240311,110600,34125838100,24250,24200,24300,24150,9015
|
|
20240311,110500,33907171500,24150,24200,24250,24150,3444
|
|
20240311,110400,33823808150,24200,24250,24250,24200,1074
|
|
20240311,110300,33797778100,24250,24200,24250,24200,2315
|
|
20240311,110200,33741682400,24200,24250,24250,24150,4179
|
|
20240311,110100,33640509550,24250,24350,24350,24200,3809
|
|
20240311,110000,33547977200,24350,24350,24350,24300,3132
|
|
20240311,105900,33471741050,24350,24300,24350,24250,5241
|
|
20240311,105800,33344258000,24300,24250,24300,24250,5309
|
|
20240311,105700,33215279150,24300,24300,24300,24250,3514
|
|
20240311,105600,33129912400,24300,24250,24300,24200,7254
|
|
20240311,105500,32953915900,24250,24250,24250,24200,5009
|
|
20240311,105400,32832551900,24250,24250,24250,24200,2707
|
|
20240311,105300,32766934100,24250,24300,24300,24200,6569
|
|
20240311,105200,32607576700,24200,24200,24300,24150,17524
|
|
20240311,105100,32183338050,24150,24150,24200,24150,2466
|
|
20240311,105000,32123706600,24150,24150,24200,24100,3836
|
|
20240311,104900,32031042400,24150,24150,24200,24100,5028
|
|
20240311,104800,31909609750,24150,24200,24200,24100,8134
|
|
20240311,104700,31713068350,24150,24200,24200,24100,2629
|
|
20240311,104600,31649594700,24150,24150,24200,24100,3829
|
|
20240311,104500,31557090050,24150,24150,24200,24100,1549
|
|
20240311,104400,31519691200,24150,24150,24200,24050,3841
|
|
20240311,104300,31426925550,24150,24050,24150,24050,6746
|
|
20240311,104200,31264540200,24050,24100,24100,24050,3474
|
|
20240311,104100,31180954700,24100,24050,24100,24050,5090
|
|
20240311,104000,31058514200,24050,24200,24200,24050,10127
|
|
20240311,103900,30814286600,24150,24200,24200,24150,4097
|
|
20240311,103800,30715151500,24200,24150,24250,24150,5535
|
|
20240311,103700,30581205450,24150,24150,24200,24100,3826
|
|
20240311,103600,30488799950,24150,24200,24300,24100,12296
|
|
20240311,103500,30191301250,24200,24350,24350,24200,3995
|
|
20240311,103400,30094458350,24300,24350,24350,24300,5344
|
|
20240311,103300,29964508400,24350,24300,24400,24300,5065
|
|
20240311,103200,29841214400,24350,24400,24400,24300,6446
|
|
20240311,103100,29684111100,24400,24350,24400,24300,13831
|
|
20240311,103000,29347265400,24300,24300,24350,24250,3084
|
|
20240311,102900,29272237600,24300,24350,24350,24300,3445
|
|
20240311,102800,29188400050,24350,24200,24350,24200,19811
|
|
20240311,102700,28707414950,24200,24200,24250,24150,7895
|
|
20240311,102600,28516376800,24200,24200,24250,24200,13932
|
|
20240311,102500,28179184350,24250,24250,24300,24200,8912
|
|
20240311,102400,27963115450,24250,24300,24300,24250,6665
|
|
20240311,102300,27801403150,24250,24300,24350,24250,16072
|
|
20240311,102200,27410752800,24350,24400,24400,24300,13055
|
|
20240311,102100,27092634900,24400,24350,24400,24300,11574
|
|
20240311,102000,26810334250,24400,24450,24450,24350,11246
|
|
20240311,101900,26535682250,24450,24350,24450,24300,38907
|
|
20240311,101800,25586243500,24350,24350,24400,24300,9050
|
|
20240311,101700,25365859350,24350,24250,24400,24250,38264
|
|
20240311,101600,24434486650,24300,24350,24350,24250,10044
|
|
20240311,101500,24190409850,24300,24300,24350,24250,6788
|
|
20240311,101400,24025398100,24250,24350,24350,24250,12706
|
|
20240311,101300,23716706650,24300,24400,24400,24250,10473
|
|
20240311,101200,23462006150,24350,24200,24400,24150,33747
|
|
20240311,101100,22641037700,24200,24250,24300,24200,11368
|
|
20240311,101000,22365644250,24200,24400,24400,24200,31883
|
|
20240311,100900,21589952250,24400,24400,24400,24350,15591
|
|
20240311,100800,21209839950,24400,24350,24400,24350,8742
|
|
20240311,100700,20996645650,24400,24350,24400,24300,20484
|
|
20240311,100600,20497581300,24300,24200,24350,24200,17242
|
|
20240311,100500,20079069450,24200,24350,24350,24150,31245
|
|
20240311,100400,19320018350,24300,24250,24350,24200,20224
|
|
20240311,100300,18828780250,24250,24250,24300,24200,19534
|
|
20240311,100200,18355133650,24250,24150,24300,24150,28675
|
|
20240311,100100,17660523050,24150,23950,24150,23900,29826
|
|
20240311,100000,16943515600,23950,24050,24100,23800,27942
|
|
20240311,095900,16274671550,24050,24250,24300,24050,27167
|
|
20240311,095800,15617513000,24200,24150,24250,24150,19773
|
|
20240311,095700,15139202750,24150,24150,24250,24000,25960
|
|
20240311,095600,14512168700,24150,23800,24200,23750,92447
|
|
20240311,095500,12296465200,23800,23800,23850,23800,13662
|
|
20240311,095400,11971058750,23750,23750,23850,23750,24585
|
|
20240311,095300,11385923450,23750,23750,23750,23700,8144
|
|
20240311,095200,11192666250,23750,23650,23800,23600,51694
|
|
20240311,095100,9968647700,23650,23600,23650,23550,17576
|
|
20240311,095000,9553550150,23550,23450,23600,23400,24062
|
|
20240311,094900,8988062600,23450,23400,23500,23300,33854
|
|
20240311,094800,8195684800,23350,23300,23400,23250,14673
|
|
20240311,094700,7853123750,23300,23300,23300,23250,891
|
|
20240311,094600,7832363650,23300,23300,23300,23250,1281
|
|
20240311,094500,7802516700,23250,23300,23300,23250,1360
|
|
20240311,094400,7770852500,23300,23300,23350,23250,2595
|
|
20240311,094300,7710444250,23350,23300,23350,23300,5053
|
|
20240311,094200,7592608600,23350,23350,23350,23300,3312
|
|
20240311,094100,7515337900,23350,23350,23400,23300,11128
|
|
20240311,094000,7255523350,23350,23350,23350,23300,4990
|
|
20240311,093900,7139013600,23300,23200,23350,23150,32877
|
|
20240311,093800,6374147250,23200,23200,23200,23100,5552
|
|
20240311,093700,6245590300,23200,23250,23250,23150,5036
|
|
20240311,093600,6128728050,23250,23250,23250,23200,8036
|
|
20240311,093500,5941921300,23250,23250,23250,23200,6044
|
|
20240311,093400,5801611400,23250,23200,23250,23100,21709
|
|
20240311,093300,5298451650,23150,23100,23200,23100,20906
|
|
20240311,093200,4814829600,23100,23100,23100,23050,9021
|
|
20240311,093100,4606446700,23100,23150,23150,23000,9427
|
|
20240311,093000,4388938600,23150,23150,23150,23100,1444
|
|
20240311,092900,4355548700,23150,23100,23150,23100,2400
|
|
20240311,092800,4300051450,23150,23050,23150,23050,2943
|
|
20240311,092700,4232109500,23100,23100,23100,23050,1648
|
|
20240311,092600,4194046150,23100,23200,23200,23050,4185
|
|
20240311,092500,4097362200,23150,23150,23200,23100,6638
|
|
20240311,092400,3943689500,23150,23100,23150,23050,8570
|
|
20240311,092300,3745499950,23100,23100,23100,23050,4339
|
|
20240311,092200,3645381100,23050,23050,23100,23000,5289
|
|
20240311,092100,3523457700,23050,23050,23050,23000,2571
|
|
20240311,092000,3464208750,23000,23050,23050,23000,792
|
|
20240311,091900,3445971850,23050,23000,23100,22950,25894
|
|
20240311,091800,2850017100,22950,23000,23000,22950,1437
|
|
20240311,091700,2816991050,23000,22850,23000,22850,14288
|
|
20240311,091600,2489442150,22850,22800,22850,22800,2127
|
|
20240311,091500,2440883750,22800,22800,22850,22800,1934
|
|
20240311,091400,2396782050,22800,22800,22850,22800,1031
|
|
20240311,091300,2373262900,22850,22850,22900,22800,12431
|
|
20240311,091200,2089175850,22900,22850,22900,22850,2724
|
|
20240311,091100,2026891250,22900,22900,22950,22850,4331
|
|
20240311,091000,1927715300,22900,22900,22950,22850,7360
|
|
20240311,090900,1758984900,22850,22950,22950,22850,4441
|
|
20240311,090800,1657288000,22950,22950,23000,22900,5546
|
|
20240311,090700,1530011300,22950,22950,23000,22900,3839
|
|
20240311,090600,1441837000,22950,22950,23050,22900,15751
|
|
20240311,090500,1079988200,22950,22850,22950,22850,14976
|
|
20240311,090400,737088000,22850,22850,22900,22800,8030
|
|
20240311,090300,553733350,22850,22800,22850,22750,5563
|
|
20240311,090200,426882600,22750,22750,22800,22700,5593
|
|
20240311,090100,299690700,22750,22600,22800,22600,4706
|
|
20240311,090000,192854650,22600,22700,22700,22600,8501
|