638 lines
34 KiB
CSV
638 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,193500,5727759700,28800,28800,28800,28800,5608
|
|
20240318,193400,5727759700,28800,28800,28800,28800,0
|
|
20240318,193300,5727759700,28800,28800,28800,28800,0
|
|
20240318,193200,5727759700,28800,28800,28800,28800,0
|
|
20240318,193100,5727759700,28800,28800,28800,28800,0
|
|
20240318,193000,5727759700,28800,28800,28800,28800,0
|
|
20240318,192900,5727759700,28800,28800,28800,28800,0
|
|
20240318,192800,5727759700,28800,28800,28800,28800,0
|
|
20240318,192700,5727759700,28800,28800,28800,28800,0
|
|
20240318,192600,5727759700,28800,28800,28800,28800,0
|
|
20240318,192500,5727759700,28800,28800,28800,28800,0
|
|
20240318,192400,5727759700,28800,28800,28800,28800,0
|
|
20240318,192300,5727759700,28800,28800,28800,28800,0
|
|
20240318,192200,5727759700,28800,28800,28800,28800,0
|
|
20240318,192100,5727759700,28800,28800,28800,28800,0
|
|
20240318,192000,5727759700,28800,28800,28800,28800,0
|
|
20240318,191900,5727759700,28800,28800,28800,28800,0
|
|
20240318,191800,5727759700,28800,28800,28800,28800,0
|
|
20240318,191700,5727759700,28800,28800,28800,28800,0
|
|
20240318,191600,5727759700,28800,28800,28800,28800,0
|
|
20240318,191500,5727759700,28800,28800,28800,28800,0
|
|
20240318,191400,5727759700,28800,28800,28800,28800,0
|
|
20240318,191300,5727759700,28800,28800,28800,28800,0
|
|
20240318,191200,5727759700,28800,28800,28800,28800,0
|
|
20240318,191100,5727759700,28800,28800,28800,28800,0
|
|
20240318,191000,5727759700,28800,28800,28800,28800,0
|
|
20240318,190900,5727759700,28800,28800,28800,28800,0
|
|
20240318,190800,5727759700,28800,28800,28800,28800,0
|
|
20240318,190700,5727759700,28800,28800,28800,28800,0
|
|
20240318,190600,5727759700,28800,28800,28800,28800,0
|
|
20240318,190500,5727759700,28800,28800,28800,28800,5608
|
|
20240318,190400,5727759700,28800,28800,28800,28800,0
|
|
20240318,190300,5727759700,28800,28800,28800,28800,0
|
|
20240318,190200,5727759700,28800,28800,28800,28800,0
|
|
20240318,190100,5727759700,28800,28800,28800,28800,0
|
|
20240318,190000,5727759700,28800,28800,28800,28800,0
|
|
20240318,185900,5727759700,28800,28800,28800,28800,0
|
|
20240318,185800,5727759700,28800,28800,28800,28800,0
|
|
20240318,185700,5727759700,28800,28800,28800,28800,0
|
|
20240318,185600,5727759700,28800,28800,28800,28800,0
|
|
20240318,185500,5727759700,28800,28800,28800,28800,0
|
|
20240318,185400,5727759700,28800,28800,28800,28800,0
|
|
20240318,185300,5727759700,28800,28800,28800,28800,0
|
|
20240318,185200,5727759700,28800,28800,28800,28800,0
|
|
20240318,185100,5727759700,28800,28800,28800,28800,0
|
|
20240318,185000,5727759700,28800,28800,28800,28800,0
|
|
20240318,184900,5727759700,28800,28800,28800,28800,0
|
|
20240318,184800,5727759700,28800,28800,28800,28800,0
|
|
20240318,184700,5727759700,28800,28800,28800,28800,0
|
|
20240318,184600,5727759700,28800,28800,28800,28800,0
|
|
20240318,184500,5727759700,28800,28800,28800,28800,0
|
|
20240318,184400,5727759700,28800,28800,28800,28800,0
|
|
20240318,184300,5727759700,28800,28800,28800,28800,0
|
|
20240318,184200,5727759700,28800,28800,28800,28800,0
|
|
20240318,184100,5727759700,28800,28800,28800,28800,0
|
|
20240318,184000,5727759700,28800,28800,28800,28800,0
|
|
20240318,183900,5727759700,28800,28800,28800,28800,0
|
|
20240318,183800,5727759700,28800,28800,28800,28800,0
|
|
20240318,183700,5727759700,28800,28800,28800,28800,0
|
|
20240318,183600,5727759700,28800,28800,28800,28800,0
|
|
20240318,183500,5727759700,28800,28800,28800,28800,5608
|
|
20240318,183400,5727759700,28800,28800,28800,28800,0
|
|
20240318,183300,5727759700,28800,28800,28800,28800,0
|
|
20240318,183200,5727759700,28800,28800,28800,28800,0
|
|
20240318,183100,5727759700,28800,28800,28800,28800,0
|
|
20240318,183000,5727759700,28800,28800,28800,28800,0
|
|
20240318,182900,5727759700,28800,28800,28800,28800,0
|
|
20240318,182800,5727759700,28800,28800,28800,28800,0
|
|
20240318,182700,5727759700,28800,28800,28800,28800,0
|
|
20240318,182600,5727759700,28800,28800,28800,28800,0
|
|
20240318,182500,5727759700,28800,28800,28800,28800,0
|
|
20240318,182400,5727759700,28800,28800,28800,28800,0
|
|
20240318,182300,5727759700,28800,28800,28800,28800,0
|
|
20240318,182200,5727759700,28800,28800,28800,28800,0
|
|
20240318,182100,5727759700,28800,28800,28800,28800,0
|
|
20240318,182000,5727759700,28800,28800,28800,28800,0
|
|
20240318,181900,5727759700,28800,28800,28800,28800,0
|
|
20240318,181800,5727759700,28800,28800,28800,28800,0
|
|
20240318,181700,5727759700,28800,28800,28800,28800,0
|
|
20240318,181600,5727759700,28800,28800,28800,28800,0
|
|
20240318,181500,5727759700,28800,28800,28800,28800,0
|
|
20240318,181400,5727759700,28800,28800,28800,28800,0
|
|
20240318,181300,5727759700,28800,28800,28800,28800,0
|
|
20240318,181200,5727759700,28800,28800,28800,28800,0
|
|
20240318,181100,5727759700,28800,28800,28800,28800,0
|
|
20240318,181000,5727759700,28800,28800,28800,28800,0
|
|
20240318,180900,5727759700,28800,28800,28800,28800,0
|
|
20240318,180800,5727759700,28800,28800,28800,28800,0
|
|
20240318,180700,5727759700,28800,28800,28800,28800,0
|
|
20240318,180600,5727759700,28800,28800,28800,28800,0
|
|
20240318,180500,5727759700,28800,28800,28800,28800,5608
|
|
20240318,180400,5727759700,28800,28800,28800,28800,0
|
|
20240318,180300,5727759700,28800,28800,28800,28800,0
|
|
20240318,180200,5727759700,28800,28800,28800,28800,0
|
|
20240318,180100,5727759700,28800,28800,28800,28800,0
|
|
20240318,180000,5727759700,28800,28800,28800,28800,0
|
|
20240318,175900,5727759700,28800,28800,28800,28800,0
|
|
20240318,175800,5727759700,28800,28800,28800,28800,0
|
|
20240318,175700,5727759700,28800,28800,28800,28800,0
|
|
20240318,175600,5727759700,28800,28800,28800,28800,0
|
|
20240318,175500,5727759700,28800,28800,28800,28800,0
|
|
20240318,175400,5727759700,28800,28800,28800,28800,0
|
|
20240318,175300,5727759700,28800,28800,28800,28800,0
|
|
20240318,175200,5727759700,28800,28800,28800,28800,0
|
|
20240318,175100,5727759700,28800,28800,28800,28800,0
|
|
20240318,175000,5727759700,28800,28800,28800,28800,0
|
|
20240318,174900,5727759700,28800,28800,28800,28800,0
|
|
20240318,174800,5727759700,28800,28800,28800,28800,0
|
|
20240318,174700,5727759700,28800,28800,28800,28800,0
|
|
20240318,174600,5727759700,28800,28800,28800,28800,0
|
|
20240318,174500,5727759700,28800,28800,28800,28800,0
|
|
20240318,174400,5727759700,28800,28800,28800,28800,0
|
|
20240318,174300,5727759700,28800,28800,28800,28800,0
|
|
20240318,174200,5727759700,28800,28800,28800,28800,0
|
|
20240318,174100,5727759700,28800,28800,28800,28800,0
|
|
20240318,174000,5727759700,28800,28800,28800,28800,0
|
|
20240318,173900,5727759700,28800,28800,28800,28800,0
|
|
20240318,173800,5727759700,28800,28800,28800,28800,0
|
|
20240318,173700,5727759700,28800,28800,28800,28800,0
|
|
20240318,173600,5727759700,28800,28800,28800,28800,0
|
|
20240318,173500,5727759700,28800,28800,28800,28800,5608
|
|
20240318,173400,5727759700,28800,28800,28800,28800,0
|
|
20240318,173300,5727759700,28800,28800,28800,28800,0
|
|
20240318,173200,5727759700,28800,28800,28800,28800,0
|
|
20240318,173100,5727759700,28800,28800,28800,28800,0
|
|
20240318,173000,5727759700,28800,28800,28800,28800,0
|
|
20240318,172900,5727759700,28800,28800,28800,28800,0
|
|
20240318,172800,5727759700,28800,28800,28800,28800,0
|
|
20240318,172700,5727759700,28800,28800,28800,28800,0
|
|
20240318,172600,5727759700,28800,28800,28800,28800,0
|
|
20240318,172500,5727759700,28800,28800,28800,28800,0
|
|
20240318,172400,5727759700,28800,28800,28800,28800,0
|
|
20240318,172300,5727759700,28800,28800,28800,28800,0
|
|
20240318,172200,5727759700,28800,28800,28800,28800,0
|
|
20240318,172100,5727759700,28800,28800,28800,28800,0
|
|
20240318,172000,5727759700,28800,28800,28800,28800,0
|
|
20240318,171900,5727759700,28800,28800,28800,28800,0
|
|
20240318,171800,5727759700,28800,28800,28800,28800,0
|
|
20240318,171700,5727759700,28800,28800,28800,28800,0
|
|
20240318,171600,5727759700,28800,28800,28800,28800,0
|
|
20240318,171500,5727759700,28800,28800,28800,28800,0
|
|
20240318,171400,5727759700,28800,28800,28800,28800,0
|
|
20240318,171300,5727759700,28800,28800,28800,28800,0
|
|
20240318,171200,5727759700,28800,28800,28800,28800,0
|
|
20240318,171100,5727759700,28800,28800,28800,28800,0
|
|
20240318,171000,5727759700,28800,28800,28800,28800,0
|
|
20240318,170900,5727759700,28800,28800,28800,28800,0
|
|
20240318,170800,5727759700,28800,28800,28800,28800,0
|
|
20240318,170700,5727759700,28800,28800,28800,28800,0
|
|
20240318,170600,5727759700,28800,28800,28800,28800,0
|
|
20240318,170500,5727759700,28800,28800,28800,28800,5608
|
|
20240318,170400,5727759700,28800,28800,28800,28800,0
|
|
20240318,170300,5727759700,28800,28800,28800,28800,0
|
|
20240318,170200,5727759700,28800,28800,28800,28800,0
|
|
20240318,170100,5727759700,28800,28800,28800,28800,0
|
|
20240318,170000,5727759700,28800,28800,28800,28800,0
|
|
20240318,165900,5727759700,28800,28800,28800,28800,0
|
|
20240318,165800,5727759700,28800,28800,28800,28800,0
|
|
20240318,165700,5727759700,28800,28800,28800,28800,0
|
|
20240318,165600,5727759700,28800,28800,28800,28800,0
|
|
20240318,165500,5727759700,28800,28800,28800,28800,0
|
|
20240318,165400,5727759700,28800,28800,28800,28800,0
|
|
20240318,165300,5727759700,28800,28800,28800,28800,0
|
|
20240318,165200,5727759700,28800,28800,28800,28800,0
|
|
20240318,165100,5727759700,28800,28800,28800,28800,0
|
|
20240318,165000,5727759700,28800,28800,28800,28800,0
|
|
20240318,164900,5727759700,28800,28800,28800,28800,0
|
|
20240318,164800,5727759700,28800,28800,28800,28800,0
|
|
20240318,164700,5727759700,28800,28800,28800,28800,0
|
|
20240318,164600,5727759700,28800,28800,28800,28800,0
|
|
20240318,164500,5727759700,28800,28800,28800,28800,0
|
|
20240318,164400,5727759700,28800,28800,28800,28800,0
|
|
20240318,164300,5727759700,28800,28800,28800,28800,0
|
|
20240318,164200,5727759700,28800,28800,28800,28800,0
|
|
20240318,164100,5727759700,28800,28800,28800,28800,0
|
|
20240318,164000,5727759700,28800,28800,28800,28800,0
|
|
20240318,163900,5727759700,28800,28800,28800,28800,0
|
|
20240318,163800,5727759700,28800,28800,28800,28800,0
|
|
20240318,163700,5727759700,28800,28800,28800,28800,0
|
|
20240318,163600,5727759700,28800,28800,28800,28800,0
|
|
20240318,163500,5727759700,28800,28800,28800,28800,5608
|
|
20240318,163400,5727759700,28800,28800,28800,28800,0
|
|
20240318,163300,5727759700,28800,28800,28800,28800,0
|
|
20240318,163200,5727759700,28800,28800,28800,28800,0
|
|
20240318,163100,5727759700,28800,28800,28800,28800,0
|
|
20240318,163000,5727759700,28800,28800,28800,28800,0
|
|
20240318,162900,5727759700,28800,28800,28800,28800,0
|
|
20240318,162800,5727759700,28800,28800,28800,28800,0
|
|
20240318,162700,5727759700,28800,28800,28800,28800,0
|
|
20240318,162600,5727759700,28800,28800,28800,28800,0
|
|
20240318,162500,5727759700,28800,28800,28800,28800,0
|
|
20240318,162400,5727759700,28800,28800,28800,28800,0
|
|
20240318,162300,5727759700,28800,28800,28800,28800,0
|
|
20240318,162200,5727759700,28800,28800,28800,28800,0
|
|
20240318,162100,5727759700,28800,28800,28800,28800,0
|
|
20240318,162000,5727759700,28800,28800,28800,28800,0
|
|
20240318,161900,5727759700,28800,28800,28800,28800,0
|
|
20240318,161800,5727759700,28800,28800,28800,28800,0
|
|
20240318,161700,5727759700,28800,28800,28800,28800,0
|
|
20240318,161600,5727759700,28800,28800,28800,28800,0
|
|
20240318,161500,5727759700,28800,28800,28800,28800,0
|
|
20240318,161400,5727759700,28800,28800,28800,28800,0
|
|
20240318,161300,5727759700,28800,28800,28800,28800,0
|
|
20240318,161200,5727759700,28800,28800,28800,28800,0
|
|
20240318,161100,5727759700,28800,28800,28800,28800,0
|
|
20240318,161000,5727759700,28800,28800,28800,28800,0
|
|
20240318,160900,5727759700,28800,28800,28800,28800,0
|
|
20240318,160800,5727759700,28800,28800,28800,28800,0
|
|
20240318,160700,5727759700,28800,28800,28800,28800,0
|
|
20240318,160600,5727759700,28800,28800,28800,28800,0
|
|
20240318,160500,5727759700,28800,28800,28800,28800,5608
|
|
20240318,160400,5727759700,28800,28800,28800,28800,0
|
|
20240318,160300,5727759700,28800,28800,28800,28800,0
|
|
20240318,160200,5727759700,28800,28800,28800,28800,0
|
|
20240318,160100,5727759700,28800,28800,28800,28800,0
|
|
20240318,160000,5727759700,28800,28800,28800,28800,0
|
|
20240318,155900,5727759700,28800,28800,28800,28800,0
|
|
20240318,155800,5727759700,28800,28800,28800,28800,0
|
|
20240318,155700,5727759700,28800,28800,28800,28800,0
|
|
20240318,155600,5727759700,28800,28800,28800,28800,0
|
|
20240318,155500,5727759700,28800,28800,28800,28800,0
|
|
20240318,155400,5727759700,28800,28800,28800,28800,0
|
|
20240318,155300,5727759700,28800,28800,28800,28800,0
|
|
20240318,155200,5727759700,28800,28800,28800,28800,0
|
|
20240318,155100,5727759700,28800,28800,28800,28800,0
|
|
20240318,155000,5727759700,28800,28800,28800,28800,0
|
|
20240318,154900,5727759700,28800,28800,28800,28800,0
|
|
20240318,154800,5727759700,28800,28800,28800,28800,0
|
|
20240318,154700,5727759700,28800,28800,28800,28800,0
|
|
20240318,154600,5727759700,28800,28800,28800,28800,0
|
|
20240318,154500,5727759700,28800,28800,28800,28800,0
|
|
20240318,154400,5727759700,28800,28800,28800,28800,0
|
|
20240318,154300,5727759700,28800,28800,28800,28800,0
|
|
20240318,154200,5727759700,28800,28800,28800,28800,0
|
|
20240318,154100,5727759700,28800,28800,28800,28800,0
|
|
20240318,154000,5727759700,28800,28800,28800,28800,0
|
|
20240318,153900,5727759700,28800,28800,28800,28800,0
|
|
20240318,153800,5727759700,28800,28800,28800,28800,0
|
|
20240318,153700,5727759700,28800,28800,28800,28800,0
|
|
20240318,153600,5727759700,28800,28800,28800,28800,0
|
|
20240318,153500,5727759700,28800,28800,28800,28800,5608
|
|
20240318,153400,5727759700,28800,28800,28800,28800,0
|
|
20240318,153300,5727759700,28800,28800,28800,28800,0
|
|
20240318,153200,5727759700,28800,28800,28800,28800,0
|
|
20240318,153100,5727759700,28800,28800,28800,28800,0
|
|
20240318,153000,5727759700,28800,28800,28800,28800,5608
|
|
20240318,152900,5566249300,28750,28750,28750,28750,0
|
|
20240318,152800,5566249300,28750,28750,28750,28750,0
|
|
20240318,152700,5566249300,28750,28750,28750,28750,0
|
|
20240318,152600,5566249300,28750,28750,28750,28750,0
|
|
20240318,152500,5566249300,28750,28750,28750,28750,0
|
|
20240318,152400,5566249300,28750,28750,28750,28750,0
|
|
20240318,152300,5566249300,28750,28750,28750,28750,0
|
|
20240318,152200,5566249300,28750,28750,28750,28750,0
|
|
20240318,152100,5566249300,28750,28750,28750,28750,0
|
|
20240318,152000,5566249300,28750,28750,28750,28750,0
|
|
20240318,151900,5566249300,28750,28800,28800,28750,1091
|
|
20240318,151800,5534861800,28750,28800,28800,28750,799
|
|
20240318,151700,5511851600,28800,28750,28800,28700,1671
|
|
20240318,151600,5463813850,28750,28750,28750,28700,137
|
|
20240318,151500,5459878900,28700,28750,28750,28700,1681
|
|
20240318,151400,5411553250,28750,28750,28750,28700,217
|
|
20240318,151300,5405319750,28750,28750,28750,28750,115
|
|
20240318,151200,5402013500,28700,28750,28750,28700,316
|
|
20240318,151100,5392944100,28750,28700,28750,28700,65
|
|
20240318,151000,5391077850,28700,28650,28700,28650,1728
|
|
20240318,150900,5341485850,28700,28700,28700,28650,172
|
|
20240318,150800,5336550950,28650,28700,28700,28650,152
|
|
20240318,150700,5332193200,28700,28700,28750,28650,4097
|
|
20240318,150600,5214620750,28600,28600,28600,28600,143
|
|
20240318,150500,5210530950,28600,28650,28700,28600,122
|
|
20240318,150400,5207038000,28650,28650,28650,28650,730
|
|
20240318,150300,5186123500,28700,28700,28700,28650,794
|
|
20240318,150200,5163370700,28700,28700,28700,28650,174
|
|
20240318,150100,5158377900,28650,28700,28700,28650,42
|
|
20240318,150000,5157174500,28650,28650,28700,28650,64
|
|
20240318,145900,5155340400,28700,28650,28700,28650,138
|
|
20240318,145800,5151381700,28650,28650,28700,28650,123
|
|
20240318,145700,5147857700,28650,28650,28700,28650,52
|
|
20240318,145600,5146367400,28650,28650,28650,28650,615
|
|
20240318,145500,5128747650,28650,28650,28650,28650,39
|
|
20240318,145400,5127630300,28700,28700,28700,28650,196
|
|
20240318,145300,5122014300,28650,28650,28650,28650,47
|
|
20240318,145200,5120667750,28600,28650,28650,28600,222
|
|
20240318,145100,5114312250,28600,28700,28700,28600,524
|
|
20240318,145000,5099300300,28600,28650,28650,28600,492
|
|
20240318,144900,5085228750,28700,28650,28700,28600,309
|
|
20240318,144800,5076386250,28700,28650,28700,28600,202
|
|
20240318,144700,5070600900,28700,28700,28700,28600,633
|
|
20240318,144600,5052487600,28650,28650,28650,28650,1549
|
|
20240318,144500,5008108750,28650,28650,28650,28600,153
|
|
20240318,144400,5003726150,28600,28600,28650,28600,49
|
|
20240318,144300,5002324550,28600,28600,28600,28600,143
|
|
20240318,144200,4998234750,28600,28600,28650,28600,642
|
|
20240318,144100,4979871850,28600,28600,28600,28600,508
|
|
20240318,144000,4965343050,28650,28650,28650,28600,99
|
|
20240318,143900,4962510550,28650,28600,28650,28600,68
|
|
20240318,143800,4960565250,28600,28600,28600,28600,575
|
|
20240318,143700,4944120250,28600,28600,28650,28600,883
|
|
20240318,143600,4918866400,28600,28600,28650,28600,116
|
|
20240318,143500,4915548750,28600,28600,28600,28600,327
|
|
20240318,143400,4906196550,28600,28650,28650,28600,306
|
|
20240318,143300,4897431000,28700,28650,28700,28650,673
|
|
20240318,143200,4878148050,28650,28700,28700,28650,922
|
|
20240318,143100,4851732500,28700,28650,28700,28650,175
|
|
20240318,143000,4846715800,28700,28700,28700,28650,104
|
|
20240318,142900,4843734300,28700,28700,28700,28650,52
|
|
20240318,142800,4842241950,28700,28650,28700,28600,154
|
|
20240318,142700,4837830950,28650,28600,28650,28600,803
|
|
20240318,142600,4814836000,28600,28600,28650,28600,43
|
|
20240318,142500,4813606150,28600,28600,28600,28600,51
|
|
20240318,142400,4812147550,28600,28600,28650,28600,158
|
|
20240318,142300,4807628250,28650,28650,28650,28600,136
|
|
20240318,142200,4803733200,28600,28650,28650,28600,88
|
|
20240318,142100,4801212900,28650,28650,28650,28600,103
|
|
20240318,142000,4798264300,28600,28650,28650,28600,186
|
|
20240318,141900,4792936650,28600,28600,28600,28600,289
|
|
20240318,141800,4784671250,28600,28600,28600,28600,148
|
|
20240318,141700,4780438450,28650,28600,28650,28600,47
|
|
20240318,141600,4779093400,28600,28600,28650,28600,820
|
|
20240318,141500,4755641250,28600,28600,28650,28600,517
|
|
20240318,141400,4740854750,28600,28600,28650,28600,643
|
|
20240318,141300,4722464900,28650,28650,28650,28650,265
|
|
20240318,141200,4714872650,28650,28600,28650,28600,144
|
|
20240318,141100,4710747650,28600,28600,28600,28600,7
|
|
20240318,141000,4710547450,28600,28650,28700,28600,228
|
|
20240318,140900,4704017100,28600,28600,28650,28600,62
|
|
20240318,140800,4702243400,28650,28650,28650,28600,79
|
|
20240318,140700,4699981350,28650,28600,28650,28600,196
|
|
20240318,140600,4694375300,28600,28600,28600,28600,255
|
|
20240318,140500,4687082300,28650,28650,28650,28600,190
|
|
20240318,140400,4681640100,28600,28650,28650,28600,613
|
|
20240318,140300,4664078100,28650,28650,28650,28600,54
|
|
20240318,140200,4662533300,28650,28700,28700,28650,97
|
|
20240318,140100,4659754200,28650,28600,28650,28600,147
|
|
20240318,140000,4655548650,28700,28650,28700,28600,628
|
|
20240318,135900,4637585650,28650,28650,28650,28650,22
|
|
20240318,135800,4636955350,28650,28650,28650,28600,65
|
|
20240318,135700,4635095950,28650,28650,28650,28650,44
|
|
20240318,135600,4633835350,28650,28650,28650,28600,107
|
|
20240318,135500,4630774800,28650,28600,28650,28600,29
|
|
20240318,135400,4629944950,28650,28650,28650,28650,195
|
|
20240318,135300,4624358200,28650,28700,28700,28650,76
|
|
20240318,135200,4622180550,28650,28650,28700,28650,1267
|
|
20240318,135100,4585880950,28650,28650,28650,28650,54
|
|
20240318,135000,4584333850,28700,28700,28700,28650,58
|
|
20240318,134900,4582669700,28700,28650,28700,28650,146
|
|
20240318,134800,4578486750,28650,28700,28700,28650,14
|
|
20240318,134700,4578085100,28700,28700,28700,28700,0
|
|
20240318,134600,4578085100,28700,28700,28700,28700,65
|
|
20240318,134500,4576219600,28700,28650,28700,28650,24
|
|
20240318,134400,4575531250,28700,28700,28700,28700,0
|
|
20240318,134300,4575531250,28700,28700,28700,28700,15
|
|
20240318,134200,4575100750,28700,28700,28700,28700,32
|
|
20240318,134100,4574182350,28700,28700,28700,28700,67
|
|
20240318,134000,4572259450,28700,28700,28700,28700,54
|
|
20240318,133900,4570709650,28700,28700,28700,28700,77
|
|
20240318,133800,4568499750,28700,28700,28700,28700,22
|
|
20240318,133700,4567868350,28700,28650,28700,28650,113
|
|
20240318,133600,4564625750,28700,28700,28700,28700,75
|
|
20240318,133500,4562473250,28700,28700,28700,28700,0
|
|
20240318,133400,4562473250,28700,28700,28700,28700,623
|
|
20240318,133300,4544593150,28750,28650,28750,28650,3042
|
|
20240318,133200,4457287500,28650,28700,28700,28650,112
|
|
20240318,133100,4454073700,28650,28650,28650,28650,3
|
|
20240318,133000,4453987750,28650,28650,28650,28650,14
|
|
20240318,132900,4453586650,28650,28650,28650,28650,2
|
|
20240318,132800,4453529350,28700,28650,28700,28650,205
|
|
20240318,132700,4447646050,28700,28650,28700,28650,282
|
|
20240318,132600,4439557650,28650,28650,28650,28650,0
|
|
20240318,132500,4439557650,28650,28650,28650,28650,84
|
|
20240318,132400,4437151050,28700,28650,28700,28650,172
|
|
20240318,132300,4432223100,28700,28700,28700,28700,173
|
|
20240318,132200,4427258000,28700,28700,28700,28650,450
|
|
20240318,132100,4414343200,28650,28650,28650,28650,0
|
|
20240318,132000,4414343200,28650,28650,28700,28600,185
|
|
20240318,131900,4409043100,28650,28650,28650,28650,178
|
|
20240318,131800,4403943400,28650,28650,28650,28650,2119
|
|
20240318,131700,4343234050,28650,28650,28650,28650,50
|
|
20240318,131600,4341801550,28650,28700,28700,28650,75
|
|
20240318,131500,4339650550,28700,28650,28700,28650,164
|
|
20240318,131400,4334951200,28650,28600,28650,28600,1554
|
|
20240318,131300,4290429800,28600,28650,28650,28600,137
|
|
20240318,131200,4286510600,28600,28550,28650,28550,70
|
|
20240318,131100,4284510500,28600,28600,28600,28550,872
|
|
20240318,131000,4259584900,28600,28600,28600,28550,535
|
|
20240318,130900,4244284800,28600,28600,28600,28550,37
|
|
20240318,130800,4243226850,28600,28600,28600,28600,306
|
|
20240318,130700,4234475250,28600,28600,28600,28600,21
|
|
20240318,130600,4233874650,28600,28600,28600,28600,14
|
|
20240318,130500,4233474250,28600,28600,28650,28550,1224
|
|
20240318,130400,4198468350,28600,28600,28600,28550,12
|
|
20240318,130300,4198125200,28600,28650,28650,28600,776
|
|
20240318,130200,4175931350,28650,28600,28650,28600,52
|
|
20240318,130100,4174444100,28600,28600,28600,28600,1109
|
|
20240318,130000,4142726700,28600,28600,28600,28600,690
|
|
20240318,125900,4122992700,28600,28600,28600,28600,557
|
|
20240318,125800,4107062500,28650,28650,28650,28650,22
|
|
20240318,125700,4106432200,28650,28650,28650,28650,6
|
|
20240318,125600,4106260300,28650,28650,28650,28600,489
|
|
20240318,125500,4092266600,28650,28650,28650,28650,35
|
|
20240318,125400,4091263850,28650,28650,28650,28650,156
|
|
20240318,125300,4086794450,28650,28600,28650,28600,1198
|
|
20240318,125200,4052480750,28600,28650,28650,28600,22
|
|
20240318,125100,4051850950,28650,28650,28650,28600,11
|
|
20240318,125000,4051535850,28650,28650,28650,28650,1420
|
|
20240318,124900,4010852850,28700,28650,28700,28650,98
|
|
20240318,124800,4008044150,28700,28700,28700,28700,32
|
|
20240318,124700,4007125750,28650,28700,28700,28650,80
|
|
20240318,124600,4004832250,28650,28600,28650,28600,653
|
|
20240318,124500,3986124300,28650,28650,28650,28650,232
|
|
20240318,124400,3979477500,28650,28650,28650,28650,1282
|
|
20240318,124300,3942748200,28650,28600,28650,28600,28
|
|
20240318,124200,3941946800,28600,28600,28600,28600,54
|
|
20240318,124100,3940402400,28600,28700,28700,28600,1570
|
|
20240318,124000,3895425400,28700,28700,28700,28700,77
|
|
20240318,123900,3893215500,28700,28700,28700,28700,11
|
|
20240318,123800,3892899800,28700,28700,28700,28700,5
|
|
20240318,123700,3892756300,28650,28700,28700,28650,51
|
|
20240318,123600,3891294650,28650,28650,28650,28650,20
|
|
20240318,123500,3890721650,28700,28650,28700,28650,30
|
|
20240318,123400,3889861400,28700,28700,28700,28700,20
|
|
20240318,123300,3889287400,28700,28650,28700,28650,117
|
|
20240318,123200,3885929700,28650,28650,28650,28650,20
|
|
20240318,123100,3885356700,28650,28650,28700,28650,184
|
|
20240318,123000,3880084650,28650,28650,28650,28650,44
|
|
20240318,122900,3878824050,28650,28700,28700,28650,62
|
|
20240318,122800,3877045250,28700,28700,28700,28700,382
|
|
20240318,122700,3866081850,28700,28700,28750,28700,281
|
|
20240318,122600,3858017050,28750,28800,28800,28750,1236
|
|
20240318,122500,3822481750,28750,28750,28800,28750,238
|
|
20240318,122400,3815639000,28750,28750,28750,28750,15
|
|
20240318,122300,3815207750,28750,28750,28800,28750,1042
|
|
20240318,122200,3785249500,28800,28800,28800,28800,19
|
|
20240318,122100,3784702300,28800,28800,28800,28800,367
|
|
20240318,122000,3774132700,28800,28850,28850,28800,1320
|
|
20240318,121900,3736080550,28850,28650,28850,28650,4948
|
|
20240318,121800,3593751750,28700,28650,28700,28650,350
|
|
20240318,121700,3583721750,28650,28650,28700,28650,505
|
|
20240318,121600,3569251500,28650,28650,28650,28650,1
|
|
20240318,121500,3569222850,28650,28700,28700,28650,35
|
|
20240318,121400,3568219300,28700,28700,28750,28700,1121
|
|
20240318,121300,3536046400,28700,28700,28700,28700,787
|
|
20240318,121200,3513459500,28700,28700,28700,28700,93
|
|
20240318,121100,3510790400,28700,28700,28700,28700,51
|
|
20240318,121000,3509326700,28700,28700,28700,28700,2
|
|
20240318,120900,3509269300,28700,28650,28700,28650,142
|
|
20240318,120800,3505200800,28650,28650,28650,28650,0
|
|
20240318,120700,3505200800,28650,28700,28700,28650,121
|
|
20240318,120600,3501730600,28700,28700,28700,28700,87
|
|
20240318,120500,3499233700,28650,28700,28700,28650,16
|
|
20240318,120400,3498775100,28700,28700,28700,28700,2
|
|
20240318,120300,3498717700,28700,28700,28700,28650,466
|
|
20240318,120200,3485346500,28700,28650,28700,28650,327
|
|
20240318,120100,3475975600,28650,28650,28650,28600,3144
|
|
20240318,120000,3385902000,28650,28650,28650,28650,2
|
|
20240318,115900,3385844700,28600,28600,28600,28550,1313
|
|
20240318,115800,3348294300,28550,28550,28550,28550,1365
|
|
20240318,115700,3309323550,28550,28550,28550,28500,51
|
|
20240318,115600,3307867550,28550,28500,28550,28500,144
|
|
20240318,115500,3303763350,28500,28550,28550,28500,169
|
|
20240318,115400,3298941350,28550,28550,28550,28550,211
|
|
20240318,115300,3292917300,28550,28500,28550,28500,12
|
|
20240318,115200,3292575250,28500,28500,28550,28500,151
|
|
20240318,115100,3288266750,28500,28550,28550,28500,32
|
|
20240318,115000,3287353250,28550,28550,28550,28550,146
|
|
20240318,114900,3283184950,28550,28550,28550,28550,603
|
|
20240318,114800,3265969300,28500,28500,28500,28500,974
|
|
20240318,114700,3238210300,28500,28550,28550,28500,177
|
|
20240318,114600,3233157150,28550,28550,28550,28550,569
|
|
20240318,114500,3216912200,28550,28550,28550,28500,1031
|
|
20240318,114400,3187477750,28550,28550,28550,28550,9
|
|
20240318,114300,3187220800,28550,28550,28550,28500,404
|
|
20240318,114200,3175701600,28550,28550,28550,28550,848
|
|
20240318,114100,3151491200,28550,28550,28550,28550,2
|
|
20240318,114000,3151434100,28600,28600,28600,28600,0
|
|
20240318,113900,3151434100,28600,28550,28600,28550,37
|
|
20240318,113800,3150377700,28550,28550,28550,28550,100
|
|
20240318,113700,3147522700,28550,28550,28550,28550,1216
|
|
20240318,113600,3112805900,28550,28550,28550,28550,319
|
|
20240318,113500,3103698450,28550,28550,28550,28550,4
|
|
20240318,113400,3103584250,28550,28550,28550,28550,813
|
|
20240318,113300,3080373100,28550,28550,28550,28500,61
|
|
20240318,113200,3078633500,28550,28550,28550,28500,44
|
|
20240318,113100,3077378400,28550,28550,28550,28550,2
|
|
20240318,113000,3077321300,28550,28550,28550,28550,1083
|
|
20240318,112900,3046401650,28550,28550,28550,28550,1833
|
|
20240318,112800,2994069500,28550,28550,28550,28550,0
|
|
20240318,112700,2994069500,28550,28600,28600,28550,5
|
|
20240318,112600,2993926550,28550,28550,28600,28550,370
|
|
20240318,112500,2983362550,28550,28600,28600,28550,76
|
|
20240318,112400,2981192700,28550,28600,28600,28550,189
|
|
20240318,112300,2975793750,28550,28550,28550,28550,103
|
|
20240318,112200,2972853100,28550,28600,28600,28550,253
|
|
20240318,112100,2965624800,28600,28600,28600,28600,103
|
|
20240318,112000,2962679000,28600,28650,28650,28600,382
|
|
20240318,111900,2951753750,28600,28600,28600,28600,14
|
|
20240318,111800,2951353350,28600,28600,28600,28600,253
|
|
20240318,111700,2944117550,28600,28600,28600,28600,6
|
|
20240318,111600,2943945950,28600,28600,28600,28600,414
|
|
20240318,111500,2932105550,28600,28550,28600,28550,838
|
|
20240318,111400,2908147650,28550,28550,28550,28550,40
|
|
20240318,111300,2907005650,28550,28600,28600,28550,224
|
|
20240318,111200,2900604250,28600,28600,28600,28600,69
|
|
20240318,111100,2898630850,28550,28600,28600,28550,588
|
|
20240318,111000,2881816600,28600,28600,28600,28550,380
|
|
20240318,110900,2870949050,28600,28650,28650,28600,1422
|
|
20240318,110800,2830279750,28650,28650,28650,28650,1064
|
|
20240318,110700,2799796150,28650,28650,28650,28650,6
|
|
20240318,110600,2799624250,28650,28650,28650,28650,440
|
|
20240318,110500,2787018250,28650,28650,28650,28650,97
|
|
20240318,110400,2784239200,28650,28650,28650,28600,308
|
|
20240318,110300,2775415100,28650,28600,28650,28600,757
|
|
20240318,110200,2753729900,28600,28650,28650,28600,144
|
|
20240318,110100,2749604900,28650,28550,28650,28550,857
|
|
20240318,110000,2725094200,28550,28600,28600,28550,112
|
|
20240318,105900,2721896000,28550,28550,28550,28550,487
|
|
20240318,105800,2707992150,28550,28550,28600,28550,81
|
|
20240318,105700,2705679100,28550,28600,28600,28550,328
|
|
20240318,105600,2696312200,28600,28550,28600,28550,464
|
|
20240318,105500,2683045400,28550,28550,28600,28550,1188
|
|
20240318,105400,2649117750,28600,28600,28600,28600,229
|
|
20240318,105300,2642568350,28600,28600,28600,28550,1116
|
|
20240318,105200,2610650950,28600,28600,28600,28600,103
|
|
20240318,105100,2607705150,28600,28650,28650,28600,13
|
|
20240318,105000,2607332750,28650,28650,28650,28600,811
|
|
20240318,104900,2584137450,28700,28700,28700,28700,8
|
|
20240318,104800,2583907850,28700,28700,28700,28700,218
|
|
20240318,104700,2577651250,28700,28600,28700,28600,1109
|
|
20240318,104600,2545871750,28600,28650,28650,28600,41
|
|
20240318,104500,2544697600,28650,28700,28700,28600,1297
|
|
20240318,104400,2507537000,28650,28700,28700,28650,883
|
|
20240318,104300,2482212500,28700,28700,28700,28700,259
|
|
20240318,104200,2474779200,28700,28700,28700,28700,205
|
|
20240318,104100,2468895700,28750,28700,28750,28700,114
|
|
20240318,104000,2465623250,28700,28700,28750,28700,1421
|
|
20240318,103900,2424839800,28700,28750,28750,28700,125
|
|
20240318,103800,2421246550,28750,28750,28750,28700,172
|
|
20240318,103700,2416302200,28700,28750,28750,28700,100
|
|
20240318,103600,2413429700,28750,28750,28750,28750,65
|
|
20240318,103500,2411560950,28750,28750,28750,28750,52
|
|
20240318,103400,2410065950,28700,28750,28750,28700,1360
|
|
20240318,103300,2370984950,28750,28750,28750,28750,35
|
|
20240318,103200,2369978700,28750,28750,28750,28750,23
|
|
20240318,103100,2369317450,28750,28750,28750,28750,807
|
|
20240318,103000,2346116200,28750,28700,28750,28700,87
|
|
20240318,102900,2343617900,28750,28750,28750,28750,518
|
|
20240318,102800,2328725400,28750,28750,28750,28750,635
|
|
20240318,102700,2310469150,28700,28750,28800,28700,719
|
|
20240318,102600,2289793650,28750,28800,28800,28750,373
|
|
20240318,102500,2279068450,28800,28800,28800,28750,249
|
|
20240318,102400,2271898750,28800,28800,28800,28800,376
|
|
20240318,102300,2261069950,28800,28800,28850,28800,1383
|
|
20240318,102200,2221205800,28800,28750,28800,28750,820
|
|
20240318,102100,2197630750,28700,28700,28750,28700,91
|
|
20240318,102000,2195018500,28700,28750,28750,28700,658
|
|
20240318,101900,2176127850,28750,28750,28750,28700,213
|
|
20240318,101800,2170004950,28750,28750,28750,28700,124
|
|
20240318,101700,2166445550,28750,28700,28750,28700,733
|
|
20240318,101600,2145408300,28700,28700,28700,28700,41
|
|
20240318,101500,2144231600,28700,28700,28700,28700,92
|
|
20240318,101400,2141591200,28700,28700,28700,28650,146
|
|
20240318,101300,2137401050,28700,28650,28700,28650,380
|
|
20240318,101200,2126513900,28700,28650,28700,28650,329
|
|
20240318,101100,2117086800,28700,28700,28700,28700,30
|
|
20240318,101000,2116225800,28700,28700,28700,28700,613
|
|
20240318,100900,2098632700,28700,28700,28700,28650,1162
|
|
20240318,100800,2065284100,28700,28650,28700,28650,416
|
|
20240318,100700,2053345950,28650,28700,28750,28650,767
|
|
20240318,100600,2031332900,28700,28700,28700,28700,274
|
|
20240318,100500,2023469100,28700,28700,28700,28700,169
|
|
20240318,100400,2018618800,28700,28700,28700,28650,150
|
|
20240318,100300,2014319150,28650,28650,28700,28650,96
|
|
20240318,100200,2011568250,28650,28650,28700,28650,367
|
|
20240318,100100,2001051050,28650,28650,28700,28650,648
|
|
20240318,100000,1982484850,28650,28650,28700,28650,923
|
|
20240318,095900,1956040850,28650,28600,28650,28550,493
|
|
20240318,095800,1941942950,28550,28550,28550,28500,1437
|
|
20240318,095700,1900920550,28550,28550,28550,28500,184
|
|
20240318,095600,1895667550,28550,28550,28550,28500,96
|
|
20240318,095500,1892927250,28550,28500,28550,28500,106
|
|
20240318,095400,1889905250,28450,28550,28550,28450,1458
|
|
20240318,095300,1848351700,28550,28500,28550,28500,102
|
|
20240318,095200,1845440650,28500,28500,28550,28500,149
|
|
20240318,095100,1841193950,28550,28550,28550,28500,409
|
|
20240318,095000,1829531150,28500,28500,28500,28500,472
|
|
20240318,094900,1816079150,28550,28500,28550,28500,59
|
|
20240318,094800,1814397450,28500,28500,28550,28500,199
|
|
20240318,094700,1808724950,28550,28500,28550,28500,20
|
|
20240318,094600,1808154850,28550,28500,28550,28450,1521
|
|
20240318,094500,1764806250,28450,28450,28500,28400,932
|
|
20240318,094400,1738295700,28450,28500,28500,28450,966
|
|
20240318,094300,1710812950,28500,28500,28500,28450,81
|
|
20240318,094200,1708506150,28450,28400,28450,28400,2089
|
|
20240318,094100,1649074200,28450,28450,28450,28450,106
|
|
20240318,094000,1646058500,28450,28450,28450,28450,160
|
|
20240318,093900,1641506500,28450,28450,28450,28400,17
|
|
20240318,093800,1641023100,28400,28450,28450,28400,24
|
|
20240318,093700,1640340350,28450,28400,28450,28400,1964
|
|
20240318,093600,1584557600,28400,28450,28450,28400,206
|
|
20240318,093500,1578702600,28400,28400,28400,28400,869
|
|
20240318,093400,1554023000,28450,28400,28450,28400,404
|
|
20240318,093300,1542544400,28450,28400,28450,28400,719
|
|
20240318,093200,1522123300,28400,28350,28400,28350,1019
|
|
20240318,093100,1493184000,28400,28400,28400,28350,1157
|
|
20240318,093000,1460328800,28450,28400,28450,28400,227
|
|
20240318,092900,1453877900,28450,28450,28450,28400,213
|
|
20240318,092800,1447825600,28450,28400,28450,28350,1081
|
|
20240318,092700,1417128800,28400,28400,28400,28350,809
|
|
20240318,092600,1394170550,28400,28400,28450,28400,645
|
|
20240318,092500,1375852250,28400,28400,28450,28350,770
|
|
20240318,092400,1353988600,28450,28400,28450,28350,75
|
|
20240318,092300,1351855900,28350,28400,28450,28350,1307
|
|
20240318,092200,1314775750,28400,28450,28450,28350,3643
|
|
20240318,092100,1211322050,28450,28450,28450,28400,588
|
|
20240318,092000,1194599450,28450,28450,28500,28400,1388
|
|
20240318,091900,1155105200,28450,28450,28500,28450,701
|
|
20240318,091800,1135161400,28450,28500,28500,28450,1798
|
|
20240318,091700,1083965850,28500,28500,28550,28500,735
|
|
20240318,091600,1063014850,28500,28550,28550,28500,1471
|
|
20240318,091500,1021019300,28600,28550,28600,28550,473
|
|
20240318,091400,1007501500,28550,28550,28600,28500,5293
|
|
20240318,091300,856487700,28550,28550,28650,28550,672
|
|
20240318,091200,837290150,28550,28650,28650,28500,1831
|
|
20240318,091100,785040450,28650,28600,28650,28600,227
|
|
20240318,091000,778546850,28650,28700,28700,28600,1318
|
|
20240318,090900,740813350,28700,28700,28700,28600,2578
|
|
20240318,090800,666842850,28700,28750,28750,28700,758
|
|
20240318,090700,645052900,28750,28750,28750,28700,263
|
|
20240318,090600,637491950,28700,28650,28750,28600,4386
|
|
20240318,090500,511815000,28600,28600,28600,28550,1434
|
|
20240318,090400,470820100,28550,28550,28600,28500,2022
|
|
20240318,090300,413135000,28550,28650,28650,28550,5227
|
|
20240318,090200,263633550,28650,28700,28750,28600,2667
|
|
20240318,090100,187199900,28700,28700,28700,28600,951
|
|
20240318,090000,159929950,28750,28600,28800,28600,5522
|