679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,201600,786372550,20600,20600,20600,20600,653
|
|
20240306,201500,786372550,20600,20600,20600,20600,0
|
|
20240306,201400,786372550,20600,20600,20600,20600,0
|
|
20240306,201300,786372550,20600,20600,20600,20600,0
|
|
20240306,201200,786372550,20600,20600,20600,20600,0
|
|
20240306,201100,786372550,20600,20600,20600,20600,0
|
|
20240306,201000,786372550,20600,20600,20600,20600,0
|
|
20240306,200900,786372550,20600,20600,20600,20600,0
|
|
20240306,200800,786372550,20600,20600,20600,20600,0
|
|
20240306,200700,786372550,20600,20600,20600,20600,0
|
|
20240306,200600,786372550,20600,20600,20600,20600,0
|
|
20240306,200500,786372550,20600,20600,20600,20600,0
|
|
20240306,200400,786372550,20600,20600,20600,20600,0
|
|
20240306,200300,786372550,20600,20600,20600,20600,0
|
|
20240306,200200,786372550,20600,20600,20600,20600,0
|
|
20240306,200100,786372550,20600,20600,20600,20600,0
|
|
20240306,200000,786372550,20600,20600,20600,20600,0
|
|
20240306,195900,786372550,20600,20600,20600,20600,0
|
|
20240306,195800,786372550,20600,20600,20600,20600,0
|
|
20240306,195700,786372550,20600,20600,20600,20600,0
|
|
20240306,195600,786372550,20600,20600,20600,20600,0
|
|
20240306,195500,786372550,20600,20600,20600,20600,0
|
|
20240306,195400,786372550,20600,20600,20600,20600,0
|
|
20240306,195300,786372550,20600,20600,20600,20600,0
|
|
20240306,195200,786372550,20600,20600,20600,20600,0
|
|
20240306,195100,786372550,20600,20600,20600,20600,0
|
|
20240306,195000,786372550,20600,20600,20600,20600,0
|
|
20240306,194900,786372550,20600,20600,20600,20600,0
|
|
20240306,194800,786372550,20600,20600,20600,20600,0
|
|
20240306,194700,786372550,20600,20600,20600,20600,0
|
|
20240306,194600,786372550,20600,20600,20600,20600,653
|
|
20240306,194500,786372550,20600,20600,20600,20600,0
|
|
20240306,194400,786372550,20600,20600,20600,20600,0
|
|
20240306,194300,786372550,20600,20600,20600,20600,0
|
|
20240306,194200,786372550,20600,20600,20600,20600,0
|
|
20240306,194100,786372550,20600,20600,20600,20600,0
|
|
20240306,194000,786372550,20600,20600,20600,20600,0
|
|
20240306,193900,786372550,20600,20600,20600,20600,0
|
|
20240306,193800,786372550,20600,20600,20600,20600,0
|
|
20240306,193700,786372550,20600,20600,20600,20600,0
|
|
20240306,193600,786372550,20600,20600,20600,20600,0
|
|
20240306,193500,786372550,20600,20600,20600,20600,0
|
|
20240306,193400,786372550,20600,20600,20600,20600,0
|
|
20240306,193300,786372550,20600,20600,20600,20600,0
|
|
20240306,193200,786372550,20600,20600,20600,20600,0
|
|
20240306,193100,786372550,20600,20600,20600,20600,0
|
|
20240306,193000,786372550,20600,20600,20600,20600,0
|
|
20240306,192900,786372550,20600,20600,20600,20600,0
|
|
20240306,192800,786372550,20600,20600,20600,20600,0
|
|
20240306,192700,786372550,20600,20600,20600,20600,0
|
|
20240306,192600,786372550,20600,20600,20600,20600,0
|
|
20240306,192500,786372550,20600,20600,20600,20600,0
|
|
20240306,192400,786372550,20600,20600,20600,20600,0
|
|
20240306,192300,786372550,20600,20600,20600,20600,0
|
|
20240306,192200,786372550,20600,20600,20600,20600,0
|
|
20240306,192100,786372550,20600,20600,20600,20600,0
|
|
20240306,192000,786372550,20600,20600,20600,20600,0
|
|
20240306,191900,786372550,20600,20600,20600,20600,0
|
|
20240306,191800,786372550,20600,20600,20600,20600,0
|
|
20240306,191700,786372550,20600,20600,20600,20600,0
|
|
20240306,191600,786372550,20600,20600,20600,20600,653
|
|
20240306,191500,786372550,20600,20600,20600,20600,0
|
|
20240306,191400,786372550,20600,20600,20600,20600,0
|
|
20240306,191300,786372550,20600,20600,20600,20600,0
|
|
20240306,191200,786372550,20600,20600,20600,20600,0
|
|
20240306,191100,786372550,20600,20600,20600,20600,0
|
|
20240306,191000,786372550,20600,20600,20600,20600,0
|
|
20240306,190900,786372550,20600,20600,20600,20600,0
|
|
20240306,190800,786372550,20600,20600,20600,20600,0
|
|
20240306,190700,786372550,20600,20600,20600,20600,0
|
|
20240306,190600,786372550,20600,20600,20600,20600,0
|
|
20240306,190500,786372550,20600,20600,20600,20600,0
|
|
20240306,190400,786372550,20600,20600,20600,20600,0
|
|
20240306,190300,786372550,20600,20600,20600,20600,0
|
|
20240306,190200,786372550,20600,20600,20600,20600,0
|
|
20240306,190100,786372550,20600,20600,20600,20600,0
|
|
20240306,190000,786372550,20600,20600,20600,20600,0
|
|
20240306,185900,786372550,20600,20600,20600,20600,0
|
|
20240306,185800,786372550,20600,20600,20600,20600,0
|
|
20240306,185700,786372550,20600,20600,20600,20600,0
|
|
20240306,185600,786372550,20600,20600,20600,20600,0
|
|
20240306,185500,786372550,20600,20600,20600,20600,0
|
|
20240306,185400,786372550,20600,20600,20600,20600,0
|
|
20240306,185300,786372550,20600,20600,20600,20600,0
|
|
20240306,185200,786372550,20600,20600,20600,20600,0
|
|
20240306,185100,786372550,20600,20600,20600,20600,0
|
|
20240306,185000,786372550,20600,20600,20600,20600,0
|
|
20240306,184900,786372550,20600,20600,20600,20600,0
|
|
20240306,184800,786372550,20600,20600,20600,20600,0
|
|
20240306,184700,786372550,20600,20600,20600,20600,0
|
|
20240306,184600,786372550,20600,20600,20600,20600,653
|
|
20240306,184500,786372550,20600,20600,20600,20600,0
|
|
20240306,184400,786372550,20600,20600,20600,20600,0
|
|
20240306,184300,786372550,20600,20600,20600,20600,0
|
|
20240306,184200,786372550,20600,20600,20600,20600,0
|
|
20240306,184100,786372550,20600,20600,20600,20600,0
|
|
20240306,184000,786372550,20600,20600,20600,20600,0
|
|
20240306,183900,786372550,20600,20600,20600,20600,0
|
|
20240306,183800,786372550,20600,20600,20600,20600,0
|
|
20240306,183700,786372550,20600,20600,20600,20600,0
|
|
20240306,183600,786372550,20600,20600,20600,20600,0
|
|
20240306,183500,786372550,20600,20600,20600,20600,0
|
|
20240306,183400,786372550,20600,20600,20600,20600,0
|
|
20240306,183300,786372550,20600,20600,20600,20600,0
|
|
20240306,183200,786372550,20600,20600,20600,20600,0
|
|
20240306,183100,786372550,20600,20600,20600,20600,0
|
|
20240306,183000,786372550,20600,20600,20600,20600,0
|
|
20240306,182900,786372550,20600,20600,20600,20600,0
|
|
20240306,182800,786372550,20600,20600,20600,20600,0
|
|
20240306,182700,786372550,20600,20600,20600,20600,0
|
|
20240306,182600,786372550,20600,20600,20600,20600,0
|
|
20240306,182500,786372550,20600,20600,20600,20600,0
|
|
20240306,182400,786372550,20600,20600,20600,20600,0
|
|
20240306,182300,786372550,20600,20600,20600,20600,0
|
|
20240306,182200,786372550,20600,20600,20600,20600,0
|
|
20240306,182100,786372550,20600,20600,20600,20600,0
|
|
20240306,182000,786372550,20600,20600,20600,20600,0
|
|
20240306,181900,786372550,20600,20600,20600,20600,0
|
|
20240306,181800,786372550,20600,20600,20600,20600,0
|
|
20240306,181700,786372550,20600,20600,20600,20600,0
|
|
20240306,181600,786372550,20600,20600,20600,20600,653
|
|
20240306,181500,786372550,20600,20600,20600,20600,0
|
|
20240306,181400,786372550,20600,20600,20600,20600,0
|
|
20240306,181300,786372550,20600,20600,20600,20600,0
|
|
20240306,181200,786372550,20600,20600,20600,20600,0
|
|
20240306,181100,786372550,20600,20600,20600,20600,0
|
|
20240306,181000,786372550,20600,20600,20600,20600,0
|
|
20240306,180900,786372550,20600,20600,20600,20600,0
|
|
20240306,180800,786372550,20600,20600,20600,20600,0
|
|
20240306,180700,786372550,20600,20600,20600,20600,0
|
|
20240306,180600,786372550,20600,20600,20600,20600,0
|
|
20240306,180500,786372550,20600,20600,20600,20600,0
|
|
20240306,180400,786372550,20600,20600,20600,20600,0
|
|
20240306,180300,786372550,20600,20600,20600,20600,0
|
|
20240306,180200,786372550,20600,20600,20600,20600,0
|
|
20240306,180100,786372550,20600,20600,20600,20600,0
|
|
20240306,180000,786372550,20600,20600,20600,20600,0
|
|
20240306,175900,786372550,20600,20600,20600,20600,0
|
|
20240306,175800,786372550,20600,20600,20600,20600,0
|
|
20240306,175700,786372550,20600,20600,20600,20600,0
|
|
20240306,175600,786372550,20600,20600,20600,20600,0
|
|
20240306,175500,786372550,20600,20600,20600,20600,0
|
|
20240306,175400,786372550,20600,20600,20600,20600,0
|
|
20240306,175300,786372550,20600,20600,20600,20600,0
|
|
20240306,175200,786372550,20600,20600,20600,20600,0
|
|
20240306,175100,786372550,20600,20600,20600,20600,0
|
|
20240306,175000,786372550,20600,20600,20600,20600,0
|
|
20240306,174900,786372550,20600,20600,20600,20600,0
|
|
20240306,174800,786372550,20600,20600,20600,20600,0
|
|
20240306,174700,786372550,20600,20600,20600,20600,0
|
|
20240306,174600,786372550,20600,20600,20600,20600,653
|
|
20240306,174500,786372550,20600,20600,20600,20600,0
|
|
20240306,174400,786372550,20600,20600,20600,20600,0
|
|
20240306,174300,786372550,20600,20600,20600,20600,0
|
|
20240306,174200,786372550,20600,20600,20600,20600,0
|
|
20240306,174100,786372550,20600,20600,20600,20600,0
|
|
20240306,174000,786372550,20600,20600,20600,20600,0
|
|
20240306,173900,786372550,20600,20600,20600,20600,0
|
|
20240306,173800,786372550,20600,20600,20600,20600,0
|
|
20240306,173700,786372550,20600,20600,20600,20600,0
|
|
20240306,173600,786372550,20600,20600,20600,20600,0
|
|
20240306,173500,786372550,20600,20600,20600,20600,0
|
|
20240306,173400,786372550,20600,20600,20600,20600,0
|
|
20240306,173300,786372550,20600,20600,20600,20600,0
|
|
20240306,173200,786372550,20600,20600,20600,20600,0
|
|
20240306,173100,786372550,20600,20600,20600,20600,0
|
|
20240306,173000,786372550,20600,20600,20600,20600,0
|
|
20240306,172900,786372550,20600,20600,20600,20600,0
|
|
20240306,172800,786372550,20600,20600,20600,20600,0
|
|
20240306,172700,786372550,20600,20600,20600,20600,0
|
|
20240306,172600,786372550,20600,20600,20600,20600,0
|
|
20240306,172500,786372550,20600,20600,20600,20600,0
|
|
20240306,172400,786372550,20600,20600,20600,20600,0
|
|
20240306,172300,786372550,20600,20600,20600,20600,0
|
|
20240306,172200,786372550,20600,20600,20600,20600,0
|
|
20240306,172100,786372550,20600,20600,20600,20600,0
|
|
20240306,172000,786372550,20600,20600,20600,20600,0
|
|
20240306,171900,786372550,20600,20600,20600,20600,0
|
|
20240306,171800,786372550,20600,20600,20600,20600,0
|
|
20240306,171700,786372550,20600,20600,20600,20600,0
|
|
20240306,171600,786372550,20600,20600,20600,20600,653
|
|
20240306,171500,786372550,20600,20600,20600,20600,0
|
|
20240306,171400,786372550,20600,20600,20600,20600,0
|
|
20240306,171300,786372550,20600,20600,20600,20600,0
|
|
20240306,171200,786372550,20600,20600,20600,20600,0
|
|
20240306,171100,786372550,20600,20600,20600,20600,0
|
|
20240306,171000,786372550,20600,20600,20600,20600,0
|
|
20240306,170900,786372550,20600,20600,20600,20600,0
|
|
20240306,170800,786372550,20600,20600,20600,20600,0
|
|
20240306,170700,786372550,20600,20600,20600,20600,0
|
|
20240306,170600,786372550,20600,20600,20600,20600,0
|
|
20240306,170500,786372550,20600,20600,20600,20600,0
|
|
20240306,170400,786372550,20600,20600,20600,20600,0
|
|
20240306,170300,786372550,20600,20600,20600,20600,0
|
|
20240306,170200,786372550,20600,20600,20600,20600,0
|
|
20240306,170100,786372550,20600,20600,20600,20600,0
|
|
20240306,170000,786372550,20600,20600,20600,20600,0
|
|
20240306,165900,786372550,20600,20600,20600,20600,0
|
|
20240306,165800,786372550,20600,20600,20600,20600,0
|
|
20240306,165700,786372550,20600,20600,20600,20600,0
|
|
20240306,165600,786372550,20600,20600,20600,20600,0
|
|
20240306,165500,786372550,20600,20600,20600,20600,0
|
|
20240306,165400,786372550,20600,20600,20600,20600,0
|
|
20240306,165300,786372550,20600,20600,20600,20600,0
|
|
20240306,165200,786372550,20600,20600,20600,20600,0
|
|
20240306,165100,786372550,20600,20600,20600,20600,0
|
|
20240306,165000,786372550,20600,20600,20600,20600,0
|
|
20240306,164900,786372550,20600,20600,20600,20600,0
|
|
20240306,164800,786372550,20600,20600,20600,20600,0
|
|
20240306,164700,786372550,20600,20600,20600,20600,0
|
|
20240306,164600,786372550,20600,20600,20600,20600,653
|
|
20240306,164500,786372550,20600,20600,20600,20600,0
|
|
20240306,164400,786372550,20600,20600,20600,20600,0
|
|
20240306,164300,786372550,20600,20600,20600,20600,0
|
|
20240306,164200,786372550,20600,20600,20600,20600,0
|
|
20240306,164100,786372550,20600,20600,20600,20600,0
|
|
20240306,164000,786372550,20600,20600,20600,20600,0
|
|
20240306,163900,786372550,20600,20600,20600,20600,0
|
|
20240306,163800,786372550,20600,20600,20600,20600,0
|
|
20240306,163700,786372550,20600,20600,20600,20600,0
|
|
20240306,163600,786372550,20600,20600,20600,20600,0
|
|
20240306,163500,786372550,20600,20600,20600,20600,0
|
|
20240306,163400,786372550,20600,20600,20600,20600,0
|
|
20240306,163300,786372550,20600,20600,20600,20600,0
|
|
20240306,163200,786372550,20600,20600,20600,20600,0
|
|
20240306,163100,786372550,20600,20600,20600,20600,0
|
|
20240306,163000,786372550,20600,20600,20600,20600,0
|
|
20240306,162900,786372550,20600,20600,20600,20600,0
|
|
20240306,162800,786372550,20600,20600,20600,20600,0
|
|
20240306,162700,786372550,20600,20600,20600,20600,0
|
|
20240306,162600,786372550,20600,20600,20600,20600,0
|
|
20240306,162500,786372550,20600,20600,20600,20600,0
|
|
20240306,162400,786372550,20600,20600,20600,20600,0
|
|
20240306,162300,786372550,20600,20600,20600,20600,0
|
|
20240306,162200,786372550,20600,20600,20600,20600,0
|
|
20240306,162100,786372550,20600,20600,20600,20600,0
|
|
20240306,162000,786372550,20600,20600,20600,20600,0
|
|
20240306,161900,786372550,20600,20600,20600,20600,0
|
|
20240306,161800,786372550,20600,20600,20600,20600,0
|
|
20240306,161700,786372550,20600,20600,20600,20600,0
|
|
20240306,161600,786372550,20600,20600,20600,20600,653
|
|
20240306,161500,786372550,20600,20600,20600,20600,0
|
|
20240306,161400,786372550,20600,20600,20600,20600,0
|
|
20240306,161300,786372550,20600,20600,20600,20600,0
|
|
20240306,161200,786372550,20600,20600,20600,20600,0
|
|
20240306,161100,786372550,20600,20600,20600,20600,0
|
|
20240306,161000,786372550,20600,20600,20600,20600,0
|
|
20240306,160900,786372550,20600,20600,20600,20600,0
|
|
20240306,160800,786372550,20600,20600,20600,20600,0
|
|
20240306,160700,786372550,20600,20600,20600,20600,0
|
|
20240306,160600,786372550,20600,20600,20600,20600,0
|
|
20240306,160500,786372550,20600,20600,20600,20600,0
|
|
20240306,160400,786372550,20600,20600,20600,20600,0
|
|
20240306,160300,786372550,20600,20600,20600,20600,0
|
|
20240306,160200,786372550,20600,20600,20600,20600,0
|
|
20240306,160100,786372550,20600,20600,20600,20600,0
|
|
20240306,160000,786372550,20600,20600,20600,20600,0
|
|
20240306,155900,786372550,20600,20600,20600,20600,0
|
|
20240306,155800,786372550,20600,20600,20600,20600,0
|
|
20240306,155700,786372550,20600,20600,20600,20600,0
|
|
20240306,155600,786372550,20600,20600,20600,20600,0
|
|
20240306,155500,786372550,20600,20600,20600,20600,0
|
|
20240306,155400,786372550,20600,20600,20600,20600,0
|
|
20240306,155300,786372550,20600,20600,20600,20600,0
|
|
20240306,155200,786372550,20600,20600,20600,20600,0
|
|
20240306,155100,786372550,20600,20600,20600,20600,0
|
|
20240306,155000,786372550,20600,20600,20600,20600,0
|
|
20240306,154900,786372550,20600,20600,20600,20600,0
|
|
20240306,154800,786372550,20600,20600,20600,20600,0
|
|
20240306,154700,786372550,20600,20600,20600,20600,0
|
|
20240306,154600,786372550,20600,20600,20600,20600,653
|
|
20240306,154500,786372550,20600,20600,20600,20600,0
|
|
20240306,154400,786372550,20600,20600,20600,20600,0
|
|
20240306,154300,786372550,20600,20600,20600,20600,0
|
|
20240306,154200,786372550,20600,20600,20600,20600,0
|
|
20240306,154100,786372550,20600,20600,20600,20600,0
|
|
20240306,154000,786372550,20600,20600,20600,20600,0
|
|
20240306,153900,786372550,20600,20600,20600,20600,0
|
|
20240306,153800,786372550,20600,20600,20600,20600,0
|
|
20240306,153700,786372550,20600,20600,20600,20600,0
|
|
20240306,153600,786372550,20600,20600,20600,20600,0
|
|
20240306,153500,786372550,20600,20600,20600,20600,0
|
|
20240306,153400,786372550,20600,20600,20600,20600,0
|
|
20240306,153300,786372550,20600,20600,20600,20600,0
|
|
20240306,153200,786372550,20600,20600,20600,20600,0
|
|
20240306,153100,786372550,20600,20600,20600,20600,0
|
|
20240306,153000,786372550,20600,20600,20600,20600,653
|
|
20240306,152900,772920750,20600,20600,20600,20600,0
|
|
20240306,152800,772920750,20600,20600,20600,20600,0
|
|
20240306,152700,772920750,20600,20600,20600,20600,0
|
|
20240306,152600,772920750,20600,20600,20600,20600,0
|
|
20240306,152500,772920750,20600,20600,20600,20600,0
|
|
20240306,152400,772920750,20600,20600,20600,20600,0
|
|
20240306,152300,772920750,20600,20600,20600,20600,0
|
|
20240306,152200,772920750,20600,20600,20600,20600,0
|
|
20240306,152100,772920750,20600,20600,20600,20600,0
|
|
20240306,152000,772920750,20600,20600,20600,20600,0
|
|
20240306,151900,772920750,20600,20600,20600,20600,0
|
|
20240306,151800,772920750,20600,20500,20600,20500,10
|
|
20240306,151700,772714950,20600,20600,20600,20550,217
|
|
20240306,151600,768246600,20600,20550,20600,20550,86
|
|
20240306,151500,766475750,20550,20600,20600,20550,91
|
|
20240306,151400,764602200,20550,20550,20600,20550,78
|
|
20240306,151300,762995500,20650,20650,20650,20550,168
|
|
20240306,151200,759530100,20550,20650,20650,20550,112
|
|
20240306,151100,757219350,20650,20600,20650,20600,78
|
|
20240306,151000,755608700,20650,20550,20650,20550,383
|
|
20240306,150900,747703550,20650,20500,20650,20450,1751
|
|
20240306,150800,711654000,20650,20650,20650,20650,43
|
|
20240306,150700,710766050,20650,20550,20650,20550,42
|
|
20240306,150600,709902450,20650,20600,20650,20550,216
|
|
20240306,150500,705453400,20600,20600,20600,20600,22
|
|
20240306,150400,705000200,20600,20600,20600,20600,14
|
|
20240306,150300,704711800,20550,20600,20600,20550,51
|
|
20240306,150200,703663000,20550,20600,20600,20550,188
|
|
20240306,150100,699791200,20650,20650,20650,20650,23
|
|
20240306,150000,699316250,20550,20550,20550,20450,931
|
|
20240306,145900,680187900,20500,20500,20500,20500,94
|
|
20240306,145800,678260900,20550,20500,20550,20450,470
|
|
20240306,145700,668628950,20550,20600,20600,20550,58
|
|
20240306,145600,667435800,20550,20600,20600,20550,33
|
|
20240306,145500,666757000,20600,20600,20600,20600,5
|
|
20240306,145400,666654000,20600,20550,20600,20550,57
|
|
20240306,145300,665481650,20600,20500,20600,20500,921
|
|
20240306,145200,646511200,20600,20600,20600,20600,2
|
|
20240306,145100,646470000,20600,20600,20600,20600,27
|
|
20240306,145000,645913800,20500,20550,20550,20500,47
|
|
20240306,144900,644949750,20450,20450,20450,20450,30
|
|
20240306,144800,644336250,20500,20500,20500,20450,21
|
|
20240306,144700,643905800,20500,20500,20500,20500,7
|
|
20240306,144600,643762300,20600,20600,20600,20450,33
|
|
20240306,144500,643085250,20600,20600,20600,20600,26
|
|
20240306,144400,642549650,20600,20450,20600,20450,42
|
|
20240306,144300,641689850,20500,20550,20600,20450,39
|
|
20240306,144200,640889900,20550,20550,20550,20550,2
|
|
20240306,144100,640848800,20450,20450,20450,20450,37
|
|
20240306,144000,640092150,20600,20500,20600,20450,80
|
|
20240306,143900,638451950,20550,20500,20550,20500,6
|
|
20240306,143800,638328750,20600,20600,20600,20600,14
|
|
20240306,143700,638040350,20450,20600,20600,20450,50
|
|
20240306,143600,637015750,20600,20550,20600,20450,67
|
|
20240306,143500,635642800,20550,20600,20600,20550,30
|
|
20240306,143400,635025050,20600,20550,20600,20500,58
|
|
20240306,143300,633834200,20500,20500,20500,20500,46
|
|
20240306,143200,632891200,20500,20500,20500,20500,4
|
|
20240306,143100,632809200,20500,20600,20600,20500,325
|
|
20240306,143000,626146500,20500,20600,20600,20500,31
|
|
20240306,142900,625509750,20600,20600,20600,20600,7
|
|
20240306,142800,625365550,20600,20500,20600,20500,58
|
|
20240306,142700,624174800,20550,20550,20550,20550,18
|
|
20240306,142600,623804900,20600,20600,20600,20600,0
|
|
20240306,142500,623804900,20600,20600,20600,20600,20
|
|
20240306,142400,623392900,20600,20550,20600,20500,92
|
|
20240306,142300,621503600,20550,20600,20600,20500,31
|
|
20240306,142200,620867450,20600,20600,20600,20600,22
|
|
20240306,142100,620414250,20550,20600,20600,20550,46
|
|
20240306,142000,619468850,20600,20600,20600,20550,48
|
|
20240306,141900,618481050,20600,20600,20600,20600,18
|
|
20240306,141800,618110250,20550,20600,20600,20550,51
|
|
20240306,141700,617061450,20600,20600,20600,20550,45
|
|
20240306,141600,616135450,20600,20600,20600,20600,13
|
|
20240306,141500,615867650,20600,20550,20600,20550,43
|
|
20240306,141400,614983700,20600,20550,20600,20550,51
|
|
20240306,141300,613934150,20600,20600,20600,20600,17
|
|
20240306,141200,613583950,20600,20600,20600,20600,5
|
|
20240306,141100,613480950,20550,20600,20600,20550,53
|
|
20240306,141000,612390950,20550,20600,20600,20550,25
|
|
20240306,140900,611876950,20600,20600,20600,20600,34
|
|
20240306,140800,611176550,20600,20550,20600,20550,51
|
|
20240306,140700,610127800,20600,20550,20600,20550,27
|
|
20240306,140600,609572600,20650,20650,20650,20650,4
|
|
20240306,140500,609490000,20650,20550,20650,20550,45
|
|
20240306,140400,608564850,20550,20550,20550,20550,20
|
|
20240306,140300,608153850,20650,20600,20650,20600,18
|
|
20240306,140200,607782500,20650,20600,20650,20600,21
|
|
20240306,140100,607349700,20550,20600,20600,20550,77
|
|
20240306,140000,605766400,20650,20600,20650,20600,14
|
|
20240306,135900,605477350,20600,20600,20600,20600,2
|
|
20240306,135800,605436150,20550,20600,20650,20550,65
|
|
20240306,135700,604098900,20600,20600,20600,20550,36
|
|
20240306,135600,603358300,20600,20600,20600,20600,6
|
|
20240306,135500,603234700,20600,20550,20600,20550,41
|
|
20240306,135400,602391950,20550,20650,20650,20550,52
|
|
20240306,135300,601320950,20600,20650,20650,20600,16
|
|
20240306,135200,600990800,20550,20650,20650,20550,39
|
|
20240306,135100,600189150,20550,20600,20650,20550,146
|
|
20240306,135000,597184100,20650,20650,20650,20650,17
|
|
20240306,134900,596833050,20650,20650,20650,20650,3
|
|
20240306,134800,596771100,20650,20550,20700,20550,52
|
|
20240306,134700,595698000,20650,20700,20700,20650,17
|
|
20240306,134600,595346750,20700,20650,20700,20650,10
|
|
20240306,134500,595139800,20700,20550,20700,20550,51
|
|
20240306,134400,594090350,20600,20650,20650,20600,20
|
|
20240306,134300,593678000,20600,20600,20600,20600,10
|
|
20240306,134200,593472000,20600,20650,20650,20600,28
|
|
20240306,134100,592895100,20600,20600,20600,20600,20
|
|
20240306,134000,592483100,20650,20700,20700,20650,102
|
|
20240306,133900,590376550,20700,20650,20700,20650,72
|
|
20240306,133800,588888000,20700,20650,20700,20650,123
|
|
20240306,133700,586347950,20700,20700,20700,20700,29
|
|
20240306,133600,585747650,20700,20700,20700,20700,7
|
|
20240306,133500,585602750,20650,20650,20700,20650,59
|
|
20240306,133400,584384250,20700,20700,20700,20700,21
|
|
20240306,133300,583949550,20700,20700,20700,20700,4
|
|
20240306,133200,583866750,20700,20700,20700,20650,70
|
|
20240306,133100,582419600,20650,20650,20700,20650,36
|
|
20240306,133000,581675500,20700,20650,20700,20650,6
|
|
20240306,132900,581551500,20700,20650,20700,20650,41
|
|
20240306,132800,580704600,20750,20700,20750,20650,40
|
|
20240306,132700,579876800,20650,20750,20750,20650,539
|
|
20240306,132600,568744950,20750,20650,20750,20650,39
|
|
20240306,132500,567939400,20750,20650,20750,20650,38
|
|
20240306,132400,567153100,20700,20700,20700,20700,27
|
|
20240306,132300,566594200,20700,20700,20700,20700,0
|
|
20240306,132200,566594200,20700,20700,20750,20700,41
|
|
20240306,132100,565744800,20750,20700,20750,20700,31
|
|
20240306,132000,565102550,20700,20750,20750,20700,94
|
|
20240306,131900,563156300,20750,20700,20750,20700,53
|
|
20240306,131800,562058500,20750,20700,20750,20700,22
|
|
20240306,131700,561603000,20750,20750,20750,20750,40
|
|
20240306,131600,560773000,20750,20700,20750,20700,47
|
|
20240306,131500,559799550,20700,20750,20750,20700,27
|
|
20240306,131400,559240300,20750,20750,20750,20750,18
|
|
20240306,131300,558866800,20750,20700,20750,20700,53
|
|
20240306,131200,557768900,20750,20700,20750,20650,546
|
|
20240306,131100,546467500,20700,20700,20700,20700,30
|
|
20240306,131000,545846500,20700,20650,20700,20650,34
|
|
20240306,130900,545144150,20650,20650,20700,20650,62
|
|
20240306,130800,543863550,20700,20700,20700,20700,22
|
|
20240306,130700,543408150,20700,20700,20700,20700,2
|
|
20240306,130600,543366750,20650,20700,20700,20650,58
|
|
20240306,130500,542168000,20700,20700,20700,20650,45
|
|
20240306,130400,541237500,20700,20700,20700,20700,4
|
|
20240306,130300,541154700,20700,20700,20700,20650,101
|
|
20240306,130200,539065800,20700,20650,20700,20650,1014
|
|
20240306,130100,518121700,20650,20650,20650,20650,5
|
|
20240306,130000,518018450,20650,20600,20650,20600,16
|
|
20240306,125900,517688300,20550,20600,20600,20550,85
|
|
20240306,125800,515940200,20600,20600,20600,20600,12
|
|
20240306,125700,515693000,20600,20550,20600,20550,7
|
|
20240306,125600,515548850,20600,20600,20600,20550,55
|
|
20240306,125500,514417650,20550,20600,20600,20550,49
|
|
20240306,125400,513409250,20600,20600,20600,20600,18
|
|
20240306,125300,513038450,20600,20550,20600,20550,44
|
|
20240306,125200,512133900,20550,20550,20550,20550,20
|
|
20240306,125100,511722900,20600,20600,20600,20600,47
|
|
20240306,125000,510754700,20600,20550,20600,20550,50
|
|
20240306,124900,509726500,20600,20600,20600,20550,27
|
|
20240306,124800,509171300,20600,20600,20600,20600,17
|
|
20240306,124700,508821100,20600,20600,20600,20600,29
|
|
20240306,124600,508223700,20550,20550,20600,20550,63
|
|
20240306,124500,506928800,20600,20600,20600,20600,31
|
|
20240306,124400,506290200,20600,20600,20600,20600,20
|
|
20240306,124300,505878200,20600,20600,20600,20550,42
|
|
20240306,124200,505014800,20550,20600,20600,20550,37
|
|
20240306,124100,504253600,20600,20600,20600,20600,7
|
|
20240306,124000,504109400,20600,20600,20600,20550,42
|
|
20240306,123900,503246050,20600,20600,20600,20550,56
|
|
20240306,123800,502093450,20600,20600,20600,20600,2
|
|
20240306,123700,502052250,20600,20550,20600,20550,41
|
|
20240306,123600,501209450,20600,20600,20600,20550,36
|
|
20240306,123500,500468850,20600,20600,20600,20600,8
|
|
20240306,123400,500304050,20600,20550,20600,20550,132
|
|
20240306,123300,497585400,20450,20600,20600,20450,59
|
|
20240306,123200,496376050,20600,20600,20600,20600,18
|
|
20240306,123100,496005250,20600,20600,20600,20600,14
|
|
20240306,123000,495716850,20550,20600,20600,20550,38
|
|
20240306,122900,494935850,20500,20600,20600,20500,638
|
|
20240306,122800,481795050,20550,20500,20550,20500,60
|
|
20240306,122700,480564050,20500,20500,20500,20450,54
|
|
20240306,122600,479458900,20550,20500,20550,20400,2033
|
|
20240306,122500,437702400,20500,20450,20500,20450,34
|
|
20240306,122400,437005850,20500,20500,20500,20400,49
|
|
20240306,122300,436004950,20400,20450,20450,20400,22
|
|
20240306,122200,435556100,20450,20450,20450,20450,35
|
|
20240306,122100,434840350,20450,20450,20450,20450,0
|
|
20240306,122000,434840350,20450,20450,20500,20450,29
|
|
20240306,121900,434247000,20500,20500,20500,20500,17
|
|
20240306,121800,433898500,20500,20450,20500,20450,29
|
|
20240306,121700,433304900,20450,20450,20450,20450,18
|
|
20240306,121600,432936800,20450,20500,20500,20450,40
|
|
20240306,121500,432117800,20500,20500,20500,20500,0
|
|
20240306,121400,432117800,20500,20450,20500,20450,94
|
|
20240306,121300,430195300,20500,20500,20500,20450,55
|
|
20240306,121200,429068800,20500,20500,20500,20500,72
|
|
20240306,121100,427592800,20500,20450,20500,20450,51
|
|
20240306,121000,426549100,20500,20500,20500,20450,75
|
|
20240306,120900,425012650,20500,20500,20500,20500,4
|
|
20240306,120800,424930650,20500,20450,20500,20450,103
|
|
20240306,120700,422824200,20400,20400,20400,20400,57
|
|
20240306,120600,421661400,20450,20450,20450,20450,11
|
|
20240306,120500,421436450,20450,20400,20450,20400,14
|
|
20240306,120400,421150550,20400,20400,20400,20400,28
|
|
20240306,120300,420579350,20400,20450,20450,20400,45
|
|
20240306,120200,419660100,20450,20400,20450,20350,105
|
|
20240306,120100,417518650,20400,20400,20400,20350,46
|
|
20240306,120000,416582100,20350,20350,20350,20350,27
|
|
20240306,115900,416032650,20400,20400,20400,20400,43
|
|
20240306,115800,415155450,20300,20300,20300,20300,7
|
|
20240306,115700,415013350,20300,20400,20400,20300,191
|
|
20240306,115600,411134350,20400,20350,20400,20300,60
|
|
20240306,115500,409914400,20350,20350,20350,20350,2
|
|
20240306,115400,409873700,20300,20350,20400,20300,68
|
|
20240306,115300,408492550,20350,20350,20350,20350,3
|
|
20240306,115200,408431500,20350,20350,20400,20350,34
|
|
20240306,115100,407739050,20350,20350,20350,20300,43
|
|
20240306,115000,406865800,20300,20350,20350,20300,34
|
|
20240306,114900,406175250,20350,20300,20350,20300,14
|
|
20240306,114800,405890650,20300,20300,20300,20300,37
|
|
20240306,114700,405139550,20350,20350,20350,20300,87
|
|
20240306,114600,403370450,20300,20300,20300,20300,241
|
|
20240306,114500,398478150,20300,20350,20350,20300,9
|
|
20240306,114400,398295350,20300,20350,20350,20300,65
|
|
20240306,114300,396975450,20300,20350,20350,20300,12
|
|
20240306,114200,396731600,20350,20350,20350,20350,5
|
|
20240306,114100,396629850,20350,20300,20350,20250,80
|
|
20240306,114000,395008400,20300,20300,20300,20300,4
|
|
20240306,113900,394927200,20350,20300,20350,20300,66
|
|
20240306,113800,393587050,20300,20300,20300,20300,257
|
|
20240306,113700,388369950,20300,20350,20350,20300,43
|
|
20240306,113600,387495900,20350,20300,20350,20300,18
|
|
20240306,113500,387129950,20350,20250,20350,20250,813
|
|
20240306,113400,370591900,20250,20250,20250,20250,27
|
|
20240306,113300,370045150,20300,20300,20300,20300,13
|
|
20240306,113200,369781250,20300,20300,20300,20250,16
|
|
20240306,113100,369456800,20250,20250,20300,20250,70
|
|
20240306,113000,368038650,20250,20300,20300,20250,24
|
|
20240306,112900,367551800,20300,20250,20300,20250,9
|
|
20240306,112800,367369450,20250,20300,20300,20250,76
|
|
20240306,112700,365830000,20300,20300,20350,20250,311
|
|
20240306,112600,359515950,20300,20300,20300,20300,25
|
|
20240306,112500,359008450,20300,20250,20300,20250,50
|
|
20240306,112400,357995600,20250,20300,20300,20250,26
|
|
20240306,112300,357468800,20250,20300,20300,20250,12
|
|
20240306,112200,357225550,20250,20300,20300,20250,39
|
|
20240306,112100,356435700,20250,20250,20250,20250,146
|
|
20240306,112000,353479200,20300,20250,20300,20250,26
|
|
20240306,111900,352951750,20250,20250,20250,20250,0
|
|
20240306,111800,352951750,20250,20300,20300,20250,79
|
|
20240306,111700,351351650,20300,20300,20300,20300,4
|
|
20240306,111600,351270450,20250,20300,20300,20250,14
|
|
20240306,111500,350986600,20300,20250,20300,20250,69
|
|
20240306,111400,349588750,20250,20300,20300,20250,9
|
|
20240306,111300,349406400,20300,20250,20300,20250,43
|
|
20240306,111200,348535200,20200,20250,20250,20200,12
|
|
20240306,111100,348292550,20250,20300,20300,20250,236
|
|
20240306,111000,343513300,20250,20300,20300,20250,100
|
|
20240306,110900,341487650,20300,20250,20300,20250,47
|
|
20240306,110800,340535700,20300,20300,20300,20250,28
|
|
20240306,110700,339968350,20250,20250,20250,20250,8
|
|
20240306,110600,339806350,20300,20300,20300,20300,108
|
|
20240306,110500,337613950,20300,20350,20350,20300,92
|
|
20240306,110400,335745350,20350,20350,20350,20350,18
|
|
20240306,110300,335379050,20300,20300,20300,20300,21
|
|
20240306,110200,334952750,20300,20350,20350,20300,81
|
|
20240306,110100,333308250,20300,20350,20350,20300,13
|
|
20240306,110000,333044050,20350,20300,20350,20300,9
|
|
20240306,105900,332861250,20350,20350,20350,20300,57
|
|
20240306,105800,331703150,20350,20300,20350,20300,37
|
|
20240306,105700,330951550,20350,20350,20350,20350,5
|
|
20240306,105600,330849800,20350,20300,20350,20300,32
|
|
20240306,105500,330198950,20300,20300,20350,20300,65
|
|
20240306,105400,328879050,20350,20400,20400,20300,47
|
|
20240306,105300,327922850,20400,20350,20400,20350,204
|
|
20240306,105200,323761500,20350,20350,20350,20300,59
|
|
20240306,105100,322563050,20400,20350,20400,20300,54
|
|
20240306,105000,321466550,20300,20350,20400,20300,15
|
|
20240306,104900,321161550,20400,20350,20400,20300,68
|
|
20240306,104800,319779650,20400,20400,20400,20400,3
|
|
20240306,104700,319718450,20350,20400,20400,20350,14
|
|
20240306,104600,319433200,20400,20300,20400,20250,129
|
|
20240306,104500,316816250,20250,20300,20300,20250,36
|
|
20240306,104400,316086800,20300,20300,20300,20300,180
|
|
20240306,104300,312432800,20300,20300,20300,20250,26
|
|
20240306,104200,311905350,20250,20250,20300,20250,62
|
|
20240306,104100,310649600,20250,20300,20300,20250,32
|
|
20240306,104000,310001400,20300,20300,20300,20300,114
|
|
20240306,103900,307687200,20350,20450,20450,20300,59
|
|
20240306,103800,306488200,20450,20350,20450,20300,28
|
|
20240306,103700,305917800,20350,20300,20350,20300,130
|
|
20240306,103600,303278150,20300,20300,20350,20300,294
|
|
20240306,103500,297308400,20350,20350,20350,20350,10
|
|
20240306,103400,297104900,20300,20300,20300,20300,134
|
|
20240306,103300,294384700,20350,20300,20350,20250,227
|
|
20240306,103200,289776100,20300,20350,20350,20300,32
|
|
20240306,103100,289126250,20350,20400,20400,20350,163
|
|
20240306,103000,285809100,20350,20400,20400,20350,12
|
|
20240306,102900,285564650,20350,20350,20400,20350,66
|
|
20240306,102800,284221450,20400,20350,20400,20350,72
|
|
20240306,102700,282755350,20400,20350,20400,20350,8
|
|
20240306,102600,282592450,20350,20400,20400,20350,69
|
|
20240306,102500,281187700,20400,20350,20400,20350,200
|
|
20240306,102400,277116350,20400,20400,20400,20400,7
|
|
20240306,102300,276973550,20400,20350,20450,20350,64
|
|
20240306,102200,275668750,20400,20400,20400,20400,10
|
|
20240306,102100,275464750,20400,20450,20450,20400,14
|
|
20240306,102000,275178800,20450,20400,20450,20400,116
|
|
20240306,101900,272812200,20450,20450,20450,20400,35
|
|
20240306,101800,272097450,20450,20400,20450,20400,13
|
|
20240306,101700,271831950,20450,20450,20450,20450,21
|
|
20240306,101600,271402500,20450,20450,20500,20400,355
|
|
20240306,101500,264144050,20450,20350,20450,20350,196
|
|
20240306,101400,260145450,20400,20400,20400,20350,215
|
|
20240306,101300,255759800,20400,20400,20400,20350,219
|
|
20240306,101200,251295050,20350,20400,20400,20350,30
|
|
20240306,101100,250683400,20400,20350,20400,20350,150
|
|
20240306,101000,247628650,20400,20400,20400,20350,73
|
|
20240306,100900,246141250,20400,20350,20400,20350,198
|
|
20240306,100800,242102400,20400,20400,20400,20400,26
|
|
20240306,100700,241572000,20400,20400,20400,20350,27
|
|
20240306,100600,241021550,20350,20400,20400,20350,22
|
|
20240306,100500,240573750,20400,20400,20400,20400,77
|
|
20240306,100400,239002950,20400,20450,20450,20400,80
|
|
20240306,100300,237370850,20400,20500,20500,20400,303
|
|
20240306,100200,231189350,20550,20450,20550,20400,59
|
|
20240306,100100,229983600,20450,20500,20500,20450,124
|
|
20240306,100000,227447100,20500,20500,20550,20450,230
|
|
20240306,095900,222734800,20550,20550,20550,20550,5
|
|
20240306,095800,222632050,20550,20550,20550,20500,12
|
|
20240306,095700,222385750,20550,20500,20550,20500,80
|
|
20240306,095600,220744700,20550,20550,20550,20500,20
|
|
20240306,095500,220334050,20550,20550,20550,20550,5
|
|
20240306,095400,220231300,20500,20500,20550,20500,50
|
|
20240306,095300,219206000,20550,20500,20550,20500,24
|
|
20240306,095200,218713900,20500,20550,20550,20500,14
|
|
20240306,095100,218426550,20550,20500,20550,20500,23
|
|
20240306,095000,217954250,20550,20500,20550,20500,494
|
|
20240306,094900,207826800,20450,20450,20450,20450,7
|
|
20240306,094800,207683650,20500,20500,20500,20500,8
|
|
20240306,094700,207519650,20500,20500,20500,20450,18
|
|
20240306,094600,207151000,20500,20650,20650,20500,491
|
|
20240306,094500,197076600,20600,20650,20650,20600,15
|
|
20240306,094400,196767200,20650,20600,20650,20600,3
|
|
20240306,094300,196705300,20600,20700,20700,20600,17
|
|
20240306,094200,196354350,20700,20650,20700,20650,15
|
|
20240306,094100,196043900,20650,20700,20700,20650,20
|
|
20240306,094000,195630200,20700,20650,20700,20650,10
|
|
20240306,093900,195423600,20700,20650,20700,20650,21
|
|
20240306,093800,194989850,20650,20600,20650,20600,218
|
|
20240306,093700,190488500,20650,20650,20650,20650,30
|
|
20240306,093600,189869000,20650,20600,20650,20600,25
|
|
20240306,093500,189353800,20600,20600,20650,20600,225
|
|
20240306,093400,184714350,20600,20500,20600,20500,9
|
|
20240306,093300,184529650,20550,20550,20550,20550,10
|
|
20240306,093200,184324150,20600,20600,20600,20500,336
|
|
20240306,093100,177406350,20600,20600,20600,20550,21
|
|
20240306,093000,176974100,20600,20550,20600,20550,12
|
|
20240306,092900,176726950,20500,20600,20600,20500,108
|
|
20240306,092800,174512750,20600,20450,20600,20400,1586
|
|
20240306,092700,142116500,20500,20550,20550,20450,191
|
|
20240306,092600,138210000,20550,20500,20550,20500,10
|
|
20240306,092500,138004750,20500,20550,20550,20500,30
|
|
20240306,092400,137388600,20600,20550,20600,20550,13
|
|
20240306,092300,137121250,20500,20500,20550,20500,203
|
|
20240306,092200,132950000,20500,20500,20500,20500,6
|
|
20240306,092100,132827000,20550,20550,20550,20550,7
|
|
20240306,092000,132683150,20500,20550,20550,20450,19
|
|
20240306,091900,132293450,20550,20500,20550,20500,13
|
|
20240306,091800,132026850,20500,20450,20500,20400,9
|
|
20240306,091700,131842950,20500,20500,20500,20350,310
|
|
20240306,091600,125527100,20450,20600,20600,20450,10
|
|
20240306,091500,125322150,20600,20500,20600,20450,1050
|
|
20240306,091400,103839700,20450,20450,20550,20450,53
|
|
20240306,091300,102754500,20550,20550,20550,20400,33
|
|
20240306,091200,102078650,20550,20550,20550,20550,3
|
|
20240306,091100,102017000,20550,20400,20550,20400,9
|
|
20240306,091000,101833100,20350,20450,20450,20350,300
|
|
20240306,090900,95718750,20550,20500,20550,20400,161
|
|
20240306,090800,92418700,20450,20450,20450,20450,71
|
|
20240306,090700,90966750,20500,20600,20600,20450,108
|
|
20240306,090600,88757500,20600,20550,20600,20500,372
|
|
20240306,090500,81129600,20450,20600,20600,20450,38
|
|
20240306,090400,80349600,20600,20350,20600,20350,25
|
|
20240306,090300,79838050,20500,20350,20500,20350,233
|
|
20240306,090200,75065900,20350,20300,20350,20250,332
|
|
20240306,090100,68313100,20200,20200,20300,20200,66
|
|
20240306,090000,66975300,20200,20150,20450,20150,3272
|