651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,194800,5294944650,28250,28250,28250,28250,4032
|
|
20240305,194700,5294944650,28250,28250,28250,28250,0
|
|
20240305,194600,5294944650,28250,28250,28250,28250,0
|
|
20240305,194500,5294944650,28250,28250,28250,28250,0
|
|
20240305,194400,5294944650,28250,28250,28250,28250,0
|
|
20240305,194300,5294944650,28250,28250,28250,28250,0
|
|
20240305,194200,5294944650,28250,28250,28250,28250,0
|
|
20240305,194100,5294944650,28250,28250,28250,28250,0
|
|
20240305,194000,5294944650,28250,28250,28250,28250,0
|
|
20240305,193900,5294944650,28250,28250,28250,28250,0
|
|
20240305,193800,5294944650,28250,28250,28250,28250,0
|
|
20240305,193700,5294944650,28250,28250,28250,28250,0
|
|
20240305,193600,5294944650,28250,28250,28250,28250,0
|
|
20240305,193500,5294944650,28250,28250,28250,28250,0
|
|
20240305,193400,5294944650,28250,28250,28250,28250,0
|
|
20240305,193300,5294944650,28250,28250,28250,28250,0
|
|
20240305,193200,5294944650,28250,28250,28250,28250,0
|
|
20240305,193100,5294944650,28250,28250,28250,28250,0
|
|
20240305,193000,5294944650,28250,28250,28250,28250,0
|
|
20240305,192900,5294944650,28250,28250,28250,28250,0
|
|
20240305,192800,5294944650,28250,28250,28250,28250,0
|
|
20240305,192700,5294944650,28250,28250,28250,28250,0
|
|
20240305,192600,5294944650,28250,28250,28250,28250,0
|
|
20240305,192500,5294944650,28250,28250,28250,28250,0
|
|
20240305,192400,5294944650,28250,28250,28250,28250,0
|
|
20240305,192300,5294944650,28250,28250,28250,28250,0
|
|
20240305,192200,5294944650,28250,28250,28250,28250,0
|
|
20240305,192100,5294944650,28250,28250,28250,28250,0
|
|
20240305,192000,5294944650,28250,28250,28250,28250,0
|
|
20240305,191900,5294944650,28250,28250,28250,28250,0
|
|
20240305,191800,5294944650,28250,28250,28250,28250,4032
|
|
20240305,191700,5294944650,28250,28250,28250,28250,0
|
|
20240305,191600,5294944650,28250,28250,28250,28250,0
|
|
20240305,191500,5294944650,28250,28250,28250,28250,0
|
|
20240305,191400,5294944650,28250,28250,28250,28250,0
|
|
20240305,191300,5294944650,28250,28250,28250,28250,0
|
|
20240305,191200,5294944650,28250,28250,28250,28250,0
|
|
20240305,191100,5294944650,28250,28250,28250,28250,0
|
|
20240305,191000,5294944650,28250,28250,28250,28250,0
|
|
20240305,190900,5294944650,28250,28250,28250,28250,0
|
|
20240305,190800,5294944650,28250,28250,28250,28250,0
|
|
20240305,190700,5294944650,28250,28250,28250,28250,0
|
|
20240305,190600,5294944650,28250,28250,28250,28250,0
|
|
20240305,190500,5294944650,28250,28250,28250,28250,0
|
|
20240305,190400,5294944650,28250,28250,28250,28250,0
|
|
20240305,190300,5294944650,28250,28250,28250,28250,0
|
|
20240305,190200,5294944650,28250,28250,28250,28250,0
|
|
20240305,190100,5294944650,28250,28250,28250,28250,0
|
|
20240305,190000,5294944650,28250,28250,28250,28250,0
|
|
20240305,185900,5294944650,28250,28250,28250,28250,0
|
|
20240305,185800,5294944650,28250,28250,28250,28250,0
|
|
20240305,185700,5294944650,28250,28250,28250,28250,0
|
|
20240305,185600,5294944650,28250,28250,28250,28250,0
|
|
20240305,185500,5294944650,28250,28250,28250,28250,0
|
|
20240305,185400,5294944650,28250,28250,28250,28250,0
|
|
20240305,185300,5294944650,28250,28250,28250,28250,0
|
|
20240305,185200,5294944650,28250,28250,28250,28250,0
|
|
20240305,185100,5294944650,28250,28250,28250,28250,0
|
|
20240305,185000,5294944650,28250,28250,28250,28250,0
|
|
20240305,184900,5294944650,28250,28250,28250,28250,0
|
|
20240305,184800,5294944650,28250,28250,28250,28250,4032
|
|
20240305,184700,5294944650,28250,28250,28250,28250,0
|
|
20240305,184600,5294944650,28250,28250,28250,28250,0
|
|
20240305,184500,5294944650,28250,28250,28250,28250,0
|
|
20240305,184400,5294944650,28250,28250,28250,28250,0
|
|
20240305,184300,5294944650,28250,28250,28250,28250,0
|
|
20240305,184200,5294944650,28250,28250,28250,28250,0
|
|
20240305,184100,5294944650,28250,28250,28250,28250,0
|
|
20240305,184000,5294944650,28250,28250,28250,28250,0
|
|
20240305,183900,5294944650,28250,28250,28250,28250,0
|
|
20240305,183800,5294944650,28250,28250,28250,28250,0
|
|
20240305,183700,5294944650,28250,28250,28250,28250,0
|
|
20240305,183600,5294944650,28250,28250,28250,28250,0
|
|
20240305,183500,5294944650,28250,28250,28250,28250,0
|
|
20240305,183400,5294944650,28250,28250,28250,28250,0
|
|
20240305,183300,5294944650,28250,28250,28250,28250,0
|
|
20240305,183200,5294944650,28250,28250,28250,28250,0
|
|
20240305,183100,5294944650,28250,28250,28250,28250,0
|
|
20240305,183000,5294944650,28250,28250,28250,28250,0
|
|
20240305,182900,5294944650,28250,28250,28250,28250,0
|
|
20240305,182800,5294944650,28250,28250,28250,28250,0
|
|
20240305,182700,5294944650,28250,28250,28250,28250,0
|
|
20240305,182600,5294944650,28250,28250,28250,28250,0
|
|
20240305,182500,5294944650,28250,28250,28250,28250,0
|
|
20240305,182400,5294944650,28250,28250,28250,28250,0
|
|
20240305,182300,5294944650,28250,28250,28250,28250,0
|
|
20240305,182200,5294944650,28250,28250,28250,28250,0
|
|
20240305,182100,5294944650,28250,28250,28250,28250,0
|
|
20240305,182000,5294944650,28250,28250,28250,28250,0
|
|
20240305,181900,5294944650,28250,28250,28250,28250,0
|
|
20240305,181800,5294944650,28250,28250,28250,28250,4032
|
|
20240305,181700,5294944650,28250,28250,28250,28250,0
|
|
20240305,181600,5294944650,28250,28250,28250,28250,0
|
|
20240305,181500,5294944650,28250,28250,28250,28250,0
|
|
20240305,181400,5294944650,28250,28250,28250,28250,0
|
|
20240305,181300,5294944650,28250,28250,28250,28250,0
|
|
20240305,181200,5294944650,28250,28250,28250,28250,0
|
|
20240305,181100,5294944650,28250,28250,28250,28250,0
|
|
20240305,181000,5294944650,28250,28250,28250,28250,0
|
|
20240305,180900,5294944650,28250,28250,28250,28250,0
|
|
20240305,180800,5294944650,28250,28250,28250,28250,0
|
|
20240305,180700,5294944650,28250,28250,28250,28250,0
|
|
20240305,180600,5294944650,28250,28250,28250,28250,0
|
|
20240305,180500,5294944650,28250,28250,28250,28250,0
|
|
20240305,180400,5294944650,28250,28250,28250,28250,0
|
|
20240305,180300,5294944650,28250,28250,28250,28250,0
|
|
20240305,180200,5294944650,28250,28250,28250,28250,0
|
|
20240305,180100,5294944650,28250,28250,28250,28250,0
|
|
20240305,180000,5294944650,28250,28250,28250,28250,0
|
|
20240305,175900,5294944650,28250,28250,28250,28250,0
|
|
20240305,175800,5294944650,28250,28250,28250,28250,0
|
|
20240305,175700,5294944650,28250,28250,28250,28250,0
|
|
20240305,175600,5294944650,28250,28250,28250,28250,0
|
|
20240305,175500,5294944650,28250,28250,28250,28250,0
|
|
20240305,175400,5294944650,28250,28250,28250,28250,0
|
|
20240305,175300,5294944650,28250,28250,28250,28250,0
|
|
20240305,175200,5294944650,28250,28250,28250,28250,0
|
|
20240305,175100,5294944650,28250,28250,28250,28250,0
|
|
20240305,175000,5294944650,28250,28250,28250,28250,0
|
|
20240305,174900,5294944650,28250,28250,28250,28250,0
|
|
20240305,174800,5294944650,28250,28250,28250,28250,4032
|
|
20240305,174700,5294944650,28250,28250,28250,28250,0
|
|
20240305,174600,5294944650,28250,28250,28250,28250,0
|
|
20240305,174500,5294944650,28250,28250,28250,28250,0
|
|
20240305,174400,5294944650,28250,28250,28250,28250,0
|
|
20240305,174300,5294944650,28250,28250,28250,28250,0
|
|
20240305,174200,5294944650,28250,28250,28250,28250,0
|
|
20240305,174100,5294944650,28250,28250,28250,28250,0
|
|
20240305,174000,5294944650,28250,28250,28250,28250,0
|
|
20240305,173900,5294944650,28250,28250,28250,28250,0
|
|
20240305,173800,5294944650,28250,28250,28250,28250,0
|
|
20240305,173700,5294944650,28250,28250,28250,28250,0
|
|
20240305,173600,5294944650,28250,28250,28250,28250,0
|
|
20240305,173500,5294944650,28250,28250,28250,28250,0
|
|
20240305,173400,5294944650,28250,28250,28250,28250,0
|
|
20240305,173300,5294944650,28250,28250,28250,28250,0
|
|
20240305,173200,5294944650,28250,28250,28250,28250,0
|
|
20240305,173100,5294944650,28250,28250,28250,28250,0
|
|
20240305,173000,5294944650,28250,28250,28250,28250,0
|
|
20240305,172900,5294944650,28250,28250,28250,28250,0
|
|
20240305,172800,5294944650,28250,28250,28250,28250,0
|
|
20240305,172700,5294944650,28250,28250,28250,28250,0
|
|
20240305,172600,5294944650,28250,28250,28250,28250,0
|
|
20240305,172500,5294944650,28250,28250,28250,28250,0
|
|
20240305,172400,5294944650,28250,28250,28250,28250,0
|
|
20240305,172300,5294944650,28250,28250,28250,28250,0
|
|
20240305,172200,5294944650,28250,28250,28250,28250,0
|
|
20240305,172100,5294944650,28250,28250,28250,28250,0
|
|
20240305,172000,5294944650,28250,28250,28250,28250,0
|
|
20240305,171900,5294944650,28250,28250,28250,28250,0
|
|
20240305,171800,5294944650,28250,28250,28250,28250,4032
|
|
20240305,171700,5294944650,28250,28250,28250,28250,0
|
|
20240305,171600,5294944650,28250,28250,28250,28250,0
|
|
20240305,171500,5294944650,28250,28250,28250,28250,0
|
|
20240305,171400,5294944650,28250,28250,28250,28250,0
|
|
20240305,171300,5294944650,28250,28250,28250,28250,0
|
|
20240305,171200,5294944650,28250,28250,28250,28250,0
|
|
20240305,171100,5294944650,28250,28250,28250,28250,0
|
|
20240305,171000,5294944650,28250,28250,28250,28250,0
|
|
20240305,170900,5294944650,28250,28250,28250,28250,0
|
|
20240305,170800,5294944650,28250,28250,28250,28250,0
|
|
20240305,170700,5294944650,28250,28250,28250,28250,0
|
|
20240305,170600,5294944650,28250,28250,28250,28250,0
|
|
20240305,170500,5294944650,28250,28250,28250,28250,0
|
|
20240305,170400,5294944650,28250,28250,28250,28250,0
|
|
20240305,170300,5294944650,28250,28250,28250,28250,0
|
|
20240305,170200,5294944650,28250,28250,28250,28250,0
|
|
20240305,170100,5294944650,28250,28250,28250,28250,0
|
|
20240305,170000,5294944650,28250,28250,28250,28250,0
|
|
20240305,165900,5294944650,28250,28250,28250,28250,0
|
|
20240305,165800,5294944650,28250,28250,28250,28250,0
|
|
20240305,165700,5294944650,28250,28250,28250,28250,0
|
|
20240305,165600,5294944650,28250,28250,28250,28250,0
|
|
20240305,165500,5294944650,28250,28250,28250,28250,0
|
|
20240305,165400,5294944650,28250,28250,28250,28250,0
|
|
20240305,165300,5294944650,28250,28250,28250,28250,0
|
|
20240305,165200,5294944650,28250,28250,28250,28250,0
|
|
20240305,165100,5294944650,28250,28250,28250,28250,0
|
|
20240305,165000,5294944650,28250,28250,28250,28250,0
|
|
20240305,164900,5294944650,28250,28250,28250,28250,0
|
|
20240305,164800,5294944650,28250,28250,28250,28250,4032
|
|
20240305,164700,5294944650,28250,28250,28250,28250,0
|
|
20240305,164600,5294944650,28250,28250,28250,28250,0
|
|
20240305,164500,5294944650,28250,28250,28250,28250,0
|
|
20240305,164400,5294944650,28250,28250,28250,28250,0
|
|
20240305,164300,5294944650,28250,28250,28250,28250,0
|
|
20240305,164200,5294944650,28250,28250,28250,28250,0
|
|
20240305,164100,5294944650,28250,28250,28250,28250,0
|
|
20240305,164000,5294944650,28250,28250,28250,28250,0
|
|
20240305,163900,5294944650,28250,28250,28250,28250,0
|
|
20240305,163800,5294944650,28250,28250,28250,28250,0
|
|
20240305,163700,5294944650,28250,28250,28250,28250,0
|
|
20240305,163600,5294944650,28250,28250,28250,28250,0
|
|
20240305,163500,5294944650,28250,28250,28250,28250,0
|
|
20240305,163400,5294944650,28250,28250,28250,28250,0
|
|
20240305,163300,5294944650,28250,28250,28250,28250,0
|
|
20240305,163200,5294944650,28250,28250,28250,28250,0
|
|
20240305,163100,5294944650,28250,28250,28250,28250,0
|
|
20240305,163000,5294944650,28250,28250,28250,28250,0
|
|
20240305,162900,5294944650,28250,28250,28250,28250,0
|
|
20240305,162800,5294944650,28250,28250,28250,28250,0
|
|
20240305,162700,5294944650,28250,28250,28250,28250,0
|
|
20240305,162600,5294944650,28250,28250,28250,28250,0
|
|
20240305,162500,5294944650,28250,28250,28250,28250,0
|
|
20240305,162400,5294944650,28250,28250,28250,28250,0
|
|
20240305,162300,5294944650,28250,28250,28250,28250,0
|
|
20240305,162200,5294944650,28250,28250,28250,28250,0
|
|
20240305,162100,5294944650,28250,28250,28250,28250,0
|
|
20240305,162000,5294944650,28250,28250,28250,28250,0
|
|
20240305,161900,5294944650,28250,28250,28250,28250,0
|
|
20240305,161800,5294944650,28250,28250,28250,28250,4032
|
|
20240305,161700,5294944650,28250,28250,28250,28250,0
|
|
20240305,161600,5294944650,28250,28250,28250,28250,0
|
|
20240305,161500,5294944650,28250,28250,28250,28250,0
|
|
20240305,161400,5294944650,28250,28250,28250,28250,0
|
|
20240305,161300,5294944650,28250,28250,28250,28250,0
|
|
20240305,161200,5294944650,28250,28250,28250,28250,0
|
|
20240305,161100,5294944650,28250,28250,28250,28250,0
|
|
20240305,161000,5294944650,28250,28250,28250,28250,0
|
|
20240305,160900,5294944650,28250,28250,28250,28250,0
|
|
20240305,160800,5294944650,28250,28250,28250,28250,0
|
|
20240305,160700,5294944650,28250,28250,28250,28250,0
|
|
20240305,160600,5294944650,28250,28250,28250,28250,0
|
|
20240305,160500,5294944650,28250,28250,28250,28250,0
|
|
20240305,160400,5294944650,28250,28250,28250,28250,0
|
|
20240305,160300,5294944650,28250,28250,28250,28250,0
|
|
20240305,160200,5294944650,28250,28250,28250,28250,0
|
|
20240305,160100,5294944650,28250,28250,28250,28250,0
|
|
20240305,160000,5294944650,28250,28250,28250,28250,0
|
|
20240305,155900,5294944650,28250,28250,28250,28250,0
|
|
20240305,155800,5294944650,28250,28250,28250,28250,0
|
|
20240305,155700,5294944650,28250,28250,28250,28250,0
|
|
20240305,155600,5294944650,28250,28250,28250,28250,0
|
|
20240305,155500,5294944650,28250,28250,28250,28250,0
|
|
20240305,155400,5294944650,28250,28250,28250,28250,0
|
|
20240305,155300,5294944650,28250,28250,28250,28250,0
|
|
20240305,155200,5294944650,28250,28250,28250,28250,0
|
|
20240305,155100,5294944650,28250,28250,28250,28250,0
|
|
20240305,155000,5294944650,28250,28250,28250,28250,0
|
|
20240305,154900,5294944650,28250,28250,28250,28250,0
|
|
20240305,154800,5294944650,28250,28250,28250,28250,4032
|
|
20240305,154700,5294944650,28250,28250,28250,28250,0
|
|
20240305,154600,5294944650,28250,28250,28250,28250,0
|
|
20240305,154500,5294944650,28250,28250,28250,28250,0
|
|
20240305,154400,5294944650,28250,28250,28250,28250,0
|
|
20240305,154300,5294944650,28250,28250,28250,28250,0
|
|
20240305,154200,5294944650,28250,28250,28250,28250,0
|
|
20240305,154100,5294944650,28250,28250,28250,28250,0
|
|
20240305,154000,5294944650,28250,28250,28250,28250,0
|
|
20240305,153900,5294944650,28250,28250,28250,28250,0
|
|
20240305,153800,5294944650,28250,28250,28250,28250,0
|
|
20240305,153700,5294944650,28250,28250,28250,28250,0
|
|
20240305,153600,5294944650,28250,28250,28250,28250,0
|
|
20240305,153500,5294944650,28250,28250,28250,28250,0
|
|
20240305,153400,5294944650,28250,28250,28250,28250,0
|
|
20240305,153300,5294944650,28250,28250,28250,28250,0
|
|
20240305,153200,5294944650,28250,28250,28250,28250,0
|
|
20240305,153100,5294944650,28250,28250,28250,28250,0
|
|
20240305,153000,5294944650,28250,28250,28250,28250,4032
|
|
20240305,152900,5181040650,28300,28300,28300,28300,0
|
|
20240305,152800,5181040650,28300,28300,28300,28300,0
|
|
20240305,152700,5181040650,28300,28300,28300,28300,0
|
|
20240305,152600,5181040650,28300,28300,28300,28300,0
|
|
20240305,152500,5181040650,28300,28300,28300,28300,0
|
|
20240305,152400,5181040650,28300,28300,28300,28300,0
|
|
20240305,152300,5181040650,28300,28300,28300,28300,0
|
|
20240305,152200,5181040650,28300,28300,28300,28300,0
|
|
20240305,152100,5181040650,28300,28300,28300,28300,0
|
|
20240305,152000,5181040650,28300,28300,28300,28300,0
|
|
20240305,151900,5181040650,28300,28350,28350,28300,471
|
|
20240305,151800,5167687850,28350,28350,28400,28350,219
|
|
20240305,151700,5161479100,28350,28350,28400,28350,193
|
|
20240305,151600,5156006950,28400,28350,28400,28350,480
|
|
20240305,151500,5142393250,28350,28350,28400,28350,373
|
|
20240305,151400,5131808700,28350,28400,28400,28350,343
|
|
20240305,151300,5122073600,28400,28350,28400,28300,131
|
|
20240305,151200,5118358750,28350,28350,28350,28300,393
|
|
20240305,151100,5107219050,28350,28300,28350,28300,637
|
|
20240305,151000,5089187600,28350,28350,28350,28300,229
|
|
20240305,150900,5082696750,28300,28350,28350,28300,91
|
|
20240305,150800,5080118350,28350,28300,28350,28300,75
|
|
20240305,150700,5077993550,28300,28250,28300,28250,565
|
|
20240305,150600,5062005000,28250,28250,28300,28250,804
|
|
20240305,150500,5039263650,28300,28300,28300,28250,289
|
|
20240305,150400,5031090500,28300,28300,28350,28300,417
|
|
20240305,150300,5019286750,28300,28300,28350,28300,250
|
|
20240305,150200,5012210100,28300,28250,28300,28250,287
|
|
20240305,150100,5004090300,28350,28300,28350,28250,295
|
|
20240305,150000,4995737000,28300,28250,28300,28250,142
|
|
20240305,145900,4991722600,28300,28250,28300,28250,319
|
|
20240305,145800,4982705650,28250,28300,28350,28250,1045
|
|
20240305,145700,4953116150,28300,28300,28300,28300,269
|
|
20240305,145600,4945503450,28300,28300,28350,28300,193
|
|
20240305,145500,4940041450,28350,28300,28350,28300,153
|
|
20240305,145400,4935711300,28300,28300,28300,28300,146
|
|
20240305,145300,4931579500,28300,28300,28350,28300,618
|
|
20240305,145200,4914089950,28350,28300,28350,28300,260
|
|
20240305,145100,4906725000,28300,28300,28300,28300,169
|
|
20240305,145000,4901942300,28300,28250,28300,28250,456
|
|
20240305,144900,4889041800,28250,28250,28250,28250,169
|
|
20240305,144800,4884267550,28250,28300,28300,28200,721
|
|
20240305,144700,4863902050,28250,28300,28300,28250,1095
|
|
20240305,144600,4832921400,28300,28250,28300,28200,892
|
|
20240305,144500,4807721100,28300,28300,28300,28250,692
|
|
20240305,144400,4788139050,28300,28300,28300,28300,428
|
|
20240305,144300,4776026650,28300,28300,28300,28300,169
|
|
20240305,144200,4771243950,28300,28300,28350,28300,147
|
|
20240305,144100,4767083700,28300,28300,28300,28300,299
|
|
20240305,144000,4758622000,28300,28350,28350,28250,440
|
|
20240305,143900,4746173950,28300,28300,28300,28300,540
|
|
20240305,143800,4730891950,28300,28300,28300,28300,168
|
|
20240305,143700,4726137550,28300,28300,28350,28300,210
|
|
20240305,143600,4720194400,28300,28300,28300,28250,141
|
|
20240305,143500,4716205450,28300,28350,28350,28250,470
|
|
20240305,143400,4702908700,28350,28300,28350,28300,170
|
|
20240305,143300,4698097550,28300,28350,28350,28300,208
|
|
20240305,143200,4692207850,28300,28300,28350,28300,202
|
|
20240305,143100,4686491150,28300,28300,28300,28300,583
|
|
20240305,143000,4669992250,28250,28300,28300,28250,865
|
|
20240305,142900,4645519450,28350,28300,28400,28300,349
|
|
20240305,142800,4635633850,28300,28300,28350,28300,760
|
|
20240305,142700,4614099200,28300,28300,28300,28300,118
|
|
20240305,142600,4610759800,28350,28350,28350,28300,524
|
|
20240305,142500,4595909850,28350,28350,28400,28350,384
|
|
20240305,142400,4585021550,28350,28350,28400,28350,167
|
|
20240305,142300,4580286950,28350,28400,28400,28350,442
|
|
20240305,142200,4567739500,28400,28400,28450,28400,157
|
|
20240305,142100,4563278800,28400,28350,28450,28350,234
|
|
20240305,142000,4556635200,28400,28450,28450,28350,792
|
|
20240305,141900,4534145900,28400,28400,28450,28400,323
|
|
20240305,141800,4524964050,28400,28400,28450,28400,187
|
|
20240305,141700,4519650600,28400,28400,28450,28400,272
|
|
20240305,141600,4511922000,28400,28400,28450,28400,291
|
|
20240305,141500,4503654800,28400,28400,28400,28400,163
|
|
20240305,141400,4499025600,28400,28450,28450,28400,356
|
|
20240305,141300,4488908550,28450,28450,28500,28450,350
|
|
20240305,141200,4478950950,28450,28450,28450,28400,263
|
|
20240305,141100,4471474450,28450,28400,28500,28400,545
|
|
20240305,141000,4455971200,28400,28450,28450,28400,439
|
|
20240305,140900,4443482150,28450,28450,28500,28400,204
|
|
20240305,140800,4437675600,28450,28400,28500,28400,874
|
|
20240305,140700,4412835400,28400,28450,28500,28400,397
|
|
20240305,140600,4401538100,28450,28450,28450,28400,93
|
|
20240305,140500,4398892750,28450,28400,28450,28400,720
|
|
20240305,140400,4378413650,28400,28350,28450,28350,841
|
|
20240305,140300,4354531400,28400,28300,28400,28300,158
|
|
20240305,140200,4350052550,28300,28350,28350,28300,184
|
|
20240305,140100,4344838950,28300,28300,28350,28300,281
|
|
20240305,140000,4336876650,28300,28300,28350,28250,2087
|
|
20240305,135900,4277766050,28250,28300,28300,28250,86
|
|
20240305,135800,4275336200,28250,28300,28300,28250,55
|
|
20240305,135700,4273782250,28250,28250,28300,28250,275
|
|
20240305,135600,4266012900,28250,28300,28300,28250,307
|
|
20240305,135500,4257330950,28300,28300,28350,28300,115
|
|
20240305,135400,4254076300,28300,28300,28300,28300,297
|
|
20240305,135300,4245671200,28300,28300,28300,28300,421
|
|
20240305,135200,4233756900,28300,28300,28350,28300,99
|
|
20240305,135100,4230954600,28300,28300,28350,28300,133
|
|
20240305,135000,4227188650,28300,28300,28350,28300,56
|
|
20240305,134900,4225603700,28300,28300,28350,28300,227
|
|
20240305,134800,4219179550,28300,28300,28300,28300,118
|
|
20240305,134700,4215840150,28300,28300,28350,28300,45
|
|
20240305,134600,4214566350,28300,28350,28350,28300,295
|
|
20240305,134500,4206217800,28350,28350,28400,28300,346
|
|
20240305,134400,4196412400,28300,28300,28350,28300,75
|
|
20240305,134300,4194289800,28300,28250,28300,28250,156
|
|
20240305,134200,4189879450,28250,28250,28300,28200,1283
|
|
20240305,134100,4153630350,28200,28200,28200,28200,46
|
|
20240305,134000,4152333150,28150,28150,28200,28150,950
|
|
20240305,133900,4125547700,28150,28200,28200,28150,2166
|
|
20240305,133800,4064527850,28250,28200,28250,28200,97
|
|
20240305,133700,4061791950,28250,28250,28250,28200,66
|
|
20240305,133600,4059930250,28200,28200,28250,28200,216
|
|
20240305,133500,4053838900,28200,28200,28250,28200,78
|
|
20240305,133400,4051639250,28200,28200,28250,28200,179
|
|
20240305,133300,4046591350,28200,28200,28250,28200,116
|
|
20240305,133200,4043320100,28200,28250,28250,28200,81
|
|
20240305,133100,4041034100,28250,28200,28250,28200,184
|
|
20240305,133000,4035843150,28200,28200,28200,28200,56
|
|
20240305,132900,4034263950,28200,28200,28250,28200,126
|
|
20240305,132800,4030709800,28200,28200,28250,28200,146
|
|
20240305,132700,4026590050,28200,28200,28250,28200,1486
|
|
20240305,132600,3984636300,28150,28150,28200,28150,203
|
|
20240305,132500,3978915350,28150,28150,28200,28150,143
|
|
20240305,132400,3974889800,28150,28150,28200,28150,141
|
|
20240305,132300,3970918650,28150,28150,28200,28150,619
|
|
20240305,132200,3953464800,28150,28200,28200,28150,1627
|
|
20240305,132100,3907585550,28200,28200,28250,28200,128
|
|
20240305,132000,3903975800,28200,28200,28250,28200,118
|
|
20240305,131900,3900647950,28200,28250,28250,28200,60
|
|
20240305,131800,3898955850,28200,28200,28250,28200,126
|
|
20240305,131700,3895402000,28200,28200,28200,28200,53
|
|
20240305,131600,3893907400,28250,28200,28250,28200,424
|
|
20240305,131500,3881947850,28250,28200,28250,28200,115
|
|
20240305,131400,3878703200,28200,28200,28250,28200,256
|
|
20240305,131300,3871481500,28200,28200,28250,28200,354
|
|
20240305,131200,3861494900,28250,28200,28250,28200,170
|
|
20240305,131100,3856696850,28200,28200,28200,28200,43
|
|
20240305,131000,3855484250,28200,28250,28250,28200,307
|
|
20240305,130900,3846819400,28250,28250,28250,28250,56
|
|
20240305,130800,3845237400,28250,28250,28300,28250,76
|
|
20240305,130700,3843088950,28300,28250,28300,28250,457
|
|
20240305,130600,3830172200,28250,28250,28250,28250,122
|
|
20240305,130500,3826725700,28250,28300,28300,28250,86
|
|
20240305,130400,3824296050,28250,28250,28300,28250,209
|
|
20240305,130300,3818386800,28250,28250,28250,28250,127
|
|
20240305,130200,3814799050,28250,28250,28300,28250,82
|
|
20240305,130100,3812482400,28250,28250,28300,28250,160
|
|
20240305,130000,3807960400,28250,28250,28300,28250,80
|
|
20240305,125900,3805700200,28250,28250,28250,28250,112
|
|
20240305,125800,3802536200,28250,28250,28300,28250,87
|
|
20240305,125700,3800077950,28250,28200,28300,28200,92
|
|
20240305,125600,3797479400,28250,28300,28300,28250,798
|
|
20240305,125500,3774931700,28300,28300,28350,28300,69
|
|
20240305,125400,3772978750,28350,28300,28350,28300,161
|
|
20240305,125300,3768417350,28300,28300,28350,28300,251
|
|
20240305,125200,3761313950,28300,28300,28350,28300,96
|
|
20240305,125100,3758597000,28300,28300,28350,28300,93
|
|
20240305,125000,3755964600,28300,28350,28350,28300,93
|
|
20240305,124900,3753330950,28300,28300,28350,28300,99
|
|
20240305,124800,3750528550,28300,28300,28300,28300,43
|
|
20240305,124700,3749311650,28300,28300,28350,28300,147
|
|
20240305,124600,3745150750,28350,28300,28350,28300,67
|
|
20240305,124500,3743254550,28300,28350,28350,28300,107
|
|
20240305,124400,3740224400,28350,28300,28350,28300,155
|
|
20240305,124300,3735833300,28300,28300,28300,28300,49
|
|
20240305,124200,3734446600,28300,28300,28300,28300,67
|
|
20240305,124100,3732550500,28300,28300,28350,28300,68
|
|
20240305,124000,3730625700,28300,28250,28350,28250,331
|
|
20240305,123900,3721262150,28250,28250,28300,28250,1042
|
|
20240305,123800,3691786500,28200,28250,28250,28200,174
|
|
20240305,123700,3686872950,28250,28250,28250,28250,87
|
|
20240305,123600,3684415200,28250,28250,28300,28250,165
|
|
20240305,123500,3679753800,28250,28250,28250,28250,220
|
|
20240305,123400,3673538800,28250,28300,28300,28250,42
|
|
20240305,123300,3672352200,28300,28250,28300,28250,58
|
|
20240305,123200,3670713400,28250,28250,28250,28250,41
|
|
20240305,123100,3669555150,28300,28300,28350,28300,360
|
|
20240305,123000,3659366950,28300,28300,28300,28300,40
|
|
20240305,122900,3658234950,28300,28300,28300,28300,45
|
|
20240305,122800,3656961450,28300,28350,28400,28300,196
|
|
20240305,122700,3651405400,28350,28350,28350,28350,162
|
|
20240305,122600,3646812700,28350,28350,28350,28350,262
|
|
20240305,122500,3639385000,28400,28400,28400,28350,70
|
|
20240305,122400,3637400300,28400,28400,28400,28350,119
|
|
20240305,122300,3634021250,28400,28450,28450,28400,152
|
|
20240305,122200,3629704300,28400,28400,28400,28400,71
|
|
20240305,122100,3627687900,28400,28350,28450,28350,899
|
|
20240305,122000,3602141050,28350,28400,28400,28350,22
|
|
20240305,121900,3601517250,28350,28300,28350,28300,126
|
|
20240305,121800,3597946650,28350,28350,28350,28300,86
|
|
20240305,121700,3595510350,28350,28300,28350,28300,293
|
|
20240305,121600,3587205150,28300,28350,28400,28300,1053
|
|
20240305,121500,3557303200,28350,28300,28350,28300,463
|
|
20240305,121400,3544180800,28300,28300,28300,28300,125
|
|
20240305,121300,3540643300,28300,28350,28400,28300,383
|
|
20240305,121200,3529786150,28350,28350,28350,28300,309
|
|
20240305,121100,3521028200,28350,28350,28350,28350,181
|
|
20240305,121000,3515896850,28350,28350,28400,28350,85
|
|
20240305,120900,3513485150,28350,28350,28350,28350,84
|
|
20240305,120800,3511103750,28350,28350,28400,28350,87
|
|
20240305,120700,3508637250,28350,28350,28400,28350,248
|
|
20240305,120600,3501600300,28350,28350,28400,28350,256
|
|
20240305,120500,3494341350,28350,28300,28400,28300,1510
|
|
20240305,120400,3451539700,28300,28250,28300,28250,708
|
|
20240305,120300,3431505950,28250,28250,28300,28250,768
|
|
20240305,120200,3409791050,28250,28250,28300,28250,53
|
|
20240305,120100,3408293700,28250,28200,28250,28200,137
|
|
20240305,120000,3404424950,28250,28250,28250,28200,150
|
|
20240305,115900,3400188050,28250,28250,28300,28200,122
|
|
20240305,115800,3396743050,28250,28200,28250,28200,179
|
|
20240305,115700,3391690100,28250,28250,28300,28200,129
|
|
20240305,115600,3388043450,28250,28200,28250,28150,218
|
|
20240305,115500,3381892150,28200,28250,28250,28150,1724
|
|
20240305,115400,3333319150,28200,28200,28250,28200,102
|
|
20240305,115300,3330440050,28200,28250,28250,28200,75
|
|
20240305,115200,3328322500,28250,28250,28250,28200,137
|
|
20240305,115100,3324456050,28250,28250,28250,28200,538
|
|
20240305,115000,3309258700,28300,28250,28300,28250,111
|
|
20240305,114900,3306121950,28250,28300,28300,28250,116
|
|
20240305,114800,3302843000,28250,28250,28300,28250,21
|
|
20240305,114700,3302249700,28250,28250,28300,28250,250
|
|
20240305,114600,3295187150,28250,28200,28300,28200,1196
|
|
20240305,114500,3261402650,28200,28150,28200,28150,1456
|
|
20240305,114400,3220355550,28150,28150,28200,28150,325
|
|
20240305,114300,3211206750,28150,28150,28200,28150,203
|
|
20240305,114200,3205492100,28150,28150,28200,28150,72
|
|
20240305,114100,3203465250,28150,28150,28200,28150,119
|
|
20240305,114000,3200115250,28150,28150,28200,28150,990
|
|
20240305,113900,3172246700,28150,28150,28200,28150,118
|
|
20240305,113800,3168924950,28200,28200,28200,28150,37
|
|
20240305,113700,3167883200,28150,28150,28200,28100,687
|
|
20240305,113600,3148544550,28150,28100,28150,28100,407
|
|
20240305,113500,3137092150,28150,28100,28200,28100,342
|
|
20240305,113400,3127465950,28100,28150,28150,28100,338
|
|
20240305,113300,3117964750,28100,28150,28200,28100,117
|
|
20240305,113200,3114672000,28150,28150,28150,28150,850
|
|
20240305,113100,3090744500,28150,28200,28200,28150,192
|
|
20240305,113000,3085337650,28200,28150,28200,28150,127
|
|
20240305,112900,3081762400,28150,28150,28200,28150,228
|
|
20240305,112800,3075344150,28150,28150,28200,28150,1095
|
|
20240305,112700,3044519800,28200,28200,28200,28150,128
|
|
20240305,112600,3040914500,28150,28200,28250,28150,3912
|
|
20240305,112500,2930632350,28250,28200,28250,28200,96
|
|
20240305,112400,2927924900,28250,28250,28250,28200,110
|
|
20240305,112300,2924821800,28250,28200,28250,28200,104
|
|
20240305,112200,2921888700,28250,28250,28250,28200,11
|
|
20240305,112100,2921578250,28250,28200,28250,28200,633
|
|
20240305,112000,2903721000,28200,28200,28300,28200,629
|
|
20240305,111900,2885974450,28250,28300,28300,28250,512
|
|
20240305,111800,2871510300,28250,28250,28250,28250,73
|
|
20240305,111700,2869448050,28250,28250,28300,28250,91
|
|
20240305,111600,2866877100,28250,28250,28300,28250,236
|
|
20240305,111500,2860210050,28300,28300,28300,28250,171
|
|
20240305,111400,2855373650,28300,28300,28350,28300,544
|
|
20240305,111300,2839978300,28300,28300,28350,28300,62
|
|
20240305,111200,2838223650,28300,28300,28350,28300,91
|
|
20240305,111100,2835648150,28300,28300,28300,28300,78
|
|
20240305,111000,2833440750,28350,28300,28350,28300,48
|
|
20240305,110900,2832082100,28300,28300,28350,28300,54
|
|
20240305,110800,2830553700,28300,28300,28350,28300,236
|
|
20240305,110700,2823874800,28300,28350,28350,28300,132
|
|
20240305,110600,2820137150,28350,28300,28350,28300,19
|
|
20240305,110500,2819598600,28300,28250,28300,28250,1479
|
|
20240305,110400,2777778500,28250,28250,28250,28200,117
|
|
20240305,110300,2774476200,28200,28200,28250,28200,263
|
|
20240305,110200,2767059550,28200,28200,28250,28200,106
|
|
20240305,110100,2764070300,28200,28200,28250,28200,89
|
|
20240305,110000,2761560250,28200,28200,28250,28200,133
|
|
20240305,105900,2757809350,28250,28250,28250,28200,72
|
|
20240305,105800,2755777800,28250,28250,28250,28200,24
|
|
20240305,105700,2755100750,28250,28200,28250,28200,343
|
|
20240305,105600,2745415300,28250,28200,28250,28200,118
|
|
20240305,105500,2742087050,28250,28250,28250,28200,22
|
|
20240305,105400,2741466450,28250,28200,28250,28200,32
|
|
20240305,105300,2740564000,28200,28200,28250,28200,120
|
|
20240305,105200,2737175100,28200,28250,28250,28200,707
|
|
20240305,105100,2717202650,28250,28300,28300,28250,169
|
|
20240305,105000,2712428300,28250,28300,28300,28250,112
|
|
20240305,104900,2709259150,28300,28250,28300,28250,113
|
|
20240305,104800,2706066850,28300,28250,28300,28250,106
|
|
20240305,104700,2703072300,28300,28300,28300,28300,7
|
|
20240305,104600,2702874200,28250,28250,28300,28250,34
|
|
20240305,104500,2701913650,28300,28300,28300,28250,42
|
|
20240305,104400,2700726900,28300,28350,28350,28300,32
|
|
20240305,104300,2699821250,28300,28300,28300,28300,83
|
|
20240305,104200,2697472350,28300,28300,28350,28250,267
|
|
20240305,104100,2689917500,28300,28300,28300,28250,481
|
|
20240305,104000,2676306200,28300,28300,28300,28300,39
|
|
20240305,103900,2675202500,28250,28250,28300,28250,138
|
|
20240305,103800,2671303900,28250,28300,28300,28250,740
|
|
20240305,103700,2650372350,28250,28350,28350,28250,327
|
|
20240305,103600,2641119150,28300,28350,28350,28300,393
|
|
20240305,103500,2629979400,28300,28350,28350,28300,19
|
|
20240305,103400,2629441650,28300,28250,28300,28250,513
|
|
20240305,103300,2614926700,28250,28200,28300,28200,1320
|
|
20240305,103200,2577664500,28200,28200,28200,28150,127
|
|
20240305,103100,2574084000,28200,28200,28200,28150,143
|
|
20240305,103000,2570052950,28200,28200,28200,28150,23
|
|
20240305,102900,2569405400,28150,28150,28150,28150,77
|
|
20240305,102800,2567237850,28150,28150,28200,28100,640
|
|
20240305,102700,2549213000,28150,28150,28200,28150,1483
|
|
20240305,102600,2507466500,28150,28250,28250,28150,692
|
|
20240305,102500,2487953700,28250,28250,28250,28200,469
|
|
20240305,102400,2474705450,28250,28300,28300,28250,1461
|
|
20240305,102300,2433378450,28300,28150,28300,28150,1718
|
|
20240305,102200,2384862450,28200,28150,28200,28150,96
|
|
20240305,102100,2382159850,28200,28200,28200,28150,1259
|
|
20240305,102000,2346678600,28200,28200,28250,28150,1801
|
|
20240305,101900,2295892400,28200,28200,28250,28200,168
|
|
20240305,101800,2291154100,28200,28250,28250,28200,1512
|
|
20240305,101700,2248506850,28200,28200,28250,28200,208
|
|
20240305,101600,2242638800,28200,28250,28250,28200,83
|
|
20240305,101500,2240297750,28250,28300,28300,28200,1647
|
|
20240305,101400,2193773550,28300,28300,28300,28250,1388
|
|
20240305,101300,2154508100,28300,28350,28400,28300,4945
|
|
20240305,101200,2014403450,28350,28400,28400,28350,380
|
|
20240305,101100,2003625200,28350,28450,28450,28350,4211
|
|
20240305,101000,1884027850,28400,28450,28450,28400,324
|
|
20240305,100900,1874818250,28400,28450,28450,28400,226
|
|
20240305,100800,1868398950,28450,28400,28450,28400,136
|
|
20240305,100700,1864534450,28450,28400,28450,28400,176
|
|
20240305,100600,1859535950,28400,28400,28450,28400,2466
|
|
20240305,100500,1789499350,28400,28450,28500,28400,297
|
|
20240305,100400,1781049750,28450,28450,28500,28450,244
|
|
20240305,100300,1774107350,28500,28450,28500,28450,56
|
|
20240305,100200,1772513550,28450,28450,28500,28400,171
|
|
20240305,100100,1767648750,28500,28450,28500,28400,202
|
|
20240305,100000,1761903500,28450,28450,28450,28400,227
|
|
20240305,095900,1755446300,28450,28450,28450,28400,130
|
|
20240305,095800,1751751450,28450,28450,28450,28400,285
|
|
20240305,095700,1743648600,28450,28400,28450,28400,361
|
|
20240305,095600,1733389500,28450,28450,28450,28400,88
|
|
20240305,095500,1730888350,28450,28450,28500,28400,1534
|
|
20240305,095400,1687315950,28500,28450,28500,28450,496
|
|
20240305,095300,1673204700,28500,28500,28550,28500,353
|
|
20240305,095200,1663144150,28550,28500,28550,28500,95
|
|
20240305,095100,1660436450,28500,28450,28500,28450,501
|
|
20240305,095000,1646159800,28450,28450,28500,28450,592
|
|
20240305,094900,1629317250,28500,28450,28500,28450,139
|
|
20240305,094800,1625359150,28450,28450,28450,28450,170
|
|
20240305,094700,1620522650,28500,28500,28500,28450,466
|
|
20240305,094600,1607258000,28500,28500,28550,28450,1973
|
|
20240305,094500,1551065850,28500,28500,28550,28500,756
|
|
20240305,094400,1529519800,28550,28500,28550,28500,145
|
|
20240305,094300,1525386850,28550,28550,28550,28500,2122
|
|
20240305,094200,1464804750,28550,28600,28600,28550,393
|
|
20240305,094100,1453584550,28600,28650,28650,28550,1257
|
|
20240305,094000,1417643450,28600,28650,28650,28600,88
|
|
20240305,093900,1415126000,28600,28550,28650,28550,1905
|
|
20240305,093800,1360648850,28600,28600,28650,28550,535
|
|
20240305,093700,1345345000,28600,28650,28650,28600,1752
|
|
20240305,093600,1295167600,28650,28650,28700,28650,51
|
|
20240305,093500,1293704850,28650,28650,28750,28600,618
|
|
20240305,093400,1275990200,28600,28600,28650,28600,357
|
|
20240305,093300,1265779900,28650,28650,28650,28600,858
|
|
20240305,093200,1241218100,28650,28650,28650,28600,894
|
|
20240305,093100,1215605850,28650,28700,28700,28650,123
|
|
20240305,093000,1212078500,28700,28600,28700,28550,1224
|
|
20240305,092900,1177010500,28600,28500,28600,28500,1726
|
|
20240305,092800,1127678350,28550,28500,28550,28500,764
|
|
20240305,092700,1105884150,28450,28500,28500,28450,242
|
|
20240305,092600,1098997350,28500,28450,28500,28400,442
|
|
20240305,092500,1086417050,28450,28400,28450,28400,220
|
|
20240305,092400,1080169000,28400,28500,28600,28400,1667
|
|
20240305,092300,1032693750,28500,28450,28550,28450,419
|
|
20240305,092200,1020755700,28450,28500,28500,28450,488
|
|
20240305,092100,1006855150,28450,28550,28600,28400,1002
|
|
20240305,092000,978303550,28550,28400,28550,28400,479
|
|
20240305,091900,964674500,28400,28350,28400,28350,295
|
|
20240305,091800,956301850,28350,28350,28400,28350,161
|
|
20240305,091700,951736900,28350,28350,28400,28300,468
|
|
20240305,091600,938473650,28350,28350,28400,28300,3335
|
|
20240305,091500,843963900,28350,28400,28400,28350,804
|
|
20240305,091400,821142050,28400,28550,28550,28400,2806
|
|
20240305,091300,741232650,28550,28550,28600,28550,338
|
|
20240305,091200,731582050,28600,28600,28600,28550,370
|
|
20240305,091100,721017150,28600,28650,28700,28600,581
|
|
20240305,091000,704392000,28700,28700,28750,28650,282
|
|
20240305,090900,696296350,28700,28600,28700,28600,873
|
|
20240305,090800,671289000,28600,28700,28700,28600,2517
|
|
20240305,090700,599196550,28700,28700,28700,28650,914
|
|
20240305,090600,573004300,28650,28750,28750,28650,3512
|
|
20240305,090500,472180500,28750,28800,28800,28750,665
|
|
20240305,090400,453042550,28800,28750,28800,28700,1604
|
|
20240305,090300,406946850,28750,28900,28900,28750,898
|
|
20240305,090200,381055300,28950,29000,29050,28850,2597
|
|
20240305,090100,305822750,29000,28850,29050,28850,2426
|
|
20240305,090000,235523700,28850,28900,28950,28600,8132
|