581 lines
32 KiB
CSV
581 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,183800,1088009000,251500,251500,251500,251500,190
|
|
20240322,183700,1088009000,251500,251500,251500,251500,0
|
|
20240322,183600,1088009000,251500,251500,251500,251500,0
|
|
20240322,183500,1088009000,251500,251500,251500,251500,0
|
|
20240322,183400,1088009000,251500,251500,251500,251500,0
|
|
20240322,183300,1088009000,251500,251500,251500,251500,0
|
|
20240322,183200,1088009000,251500,251500,251500,251500,0
|
|
20240322,183100,1088009000,251500,251500,251500,251500,0
|
|
20240322,183000,1088009000,251500,251500,251500,251500,0
|
|
20240322,182900,1088009000,251500,251500,251500,251500,0
|
|
20240322,182800,1088009000,251500,251500,251500,251500,0
|
|
20240322,182700,1088009000,251500,251500,251500,251500,0
|
|
20240322,182600,1088009000,251500,251500,251500,251500,0
|
|
20240322,182500,1088009000,251500,251500,251500,251500,0
|
|
20240322,182400,1088009000,251500,251500,251500,251500,0
|
|
20240322,182300,1088009000,251500,251500,251500,251500,0
|
|
20240322,182200,1088009000,251500,251500,251500,251500,0
|
|
20240322,182100,1088009000,251500,251500,251500,251500,0
|
|
20240322,182000,1088009000,251500,251500,251500,251500,0
|
|
20240322,181900,1088009000,251500,251500,251500,251500,0
|
|
20240322,181800,1088009000,251500,251500,251500,251500,0
|
|
20240322,181700,1088009000,251500,251500,251500,251500,0
|
|
20240322,181600,1088009000,251500,251500,251500,251500,0
|
|
20240322,181500,1088009000,251500,251500,251500,251500,0
|
|
20240322,181400,1088009000,251500,251500,251500,251500,0
|
|
20240322,181300,1088009000,251500,251500,251500,251500,0
|
|
20240322,181200,1088009000,251500,251500,251500,251500,0
|
|
20240322,181100,1088009000,251500,251500,251500,251500,0
|
|
20240322,181000,1088009000,251500,251500,251500,251500,0
|
|
20240322,180900,1088009000,251500,251500,251500,251500,0
|
|
20240322,180800,1088009000,251500,251500,251500,251500,190
|
|
20240322,180700,1088009000,251500,251500,251500,251500,0
|
|
20240322,180600,1088009000,251500,251500,251500,251500,0
|
|
20240322,180500,1088009000,251500,251500,251500,251500,0
|
|
20240322,180400,1088009000,251500,251500,251500,251500,0
|
|
20240322,180300,1088009000,251500,251500,251500,251500,0
|
|
20240322,180200,1088009000,251500,251500,251500,251500,0
|
|
20240322,180100,1088009000,251500,251500,251500,251500,0
|
|
20240322,180000,1088009000,251500,251500,251500,251500,0
|
|
20240322,175900,1088009000,251500,251500,251500,251500,0
|
|
20240322,175800,1088009000,251500,251500,251500,251500,0
|
|
20240322,175700,1088009000,251500,251500,251500,251500,0
|
|
20240322,175600,1088009000,251500,251500,251500,251500,0
|
|
20240322,175500,1088009000,251500,251500,251500,251500,0
|
|
20240322,175400,1088009000,251500,251500,251500,251500,0
|
|
20240322,175300,1088009000,251500,251500,251500,251500,0
|
|
20240322,175200,1088009000,251500,251500,251500,251500,0
|
|
20240322,175100,1088009000,251500,251500,251500,251500,0
|
|
20240322,175000,1088009000,251500,251500,251500,251500,0
|
|
20240322,174900,1088009000,251500,251500,251500,251500,0
|
|
20240322,174800,1088009000,251500,251500,251500,251500,0
|
|
20240322,174700,1088009000,251500,251500,251500,251500,0
|
|
20240322,174600,1088009000,251500,251500,251500,251500,0
|
|
20240322,174500,1088009000,251500,251500,251500,251500,0
|
|
20240322,174400,1088009000,251500,251500,251500,251500,0
|
|
20240322,174300,1088009000,251500,251500,251500,251500,0
|
|
20240322,174200,1088009000,251500,251500,251500,251500,0
|
|
20240322,174100,1088009000,251500,251500,251500,251500,0
|
|
20240322,174000,1088009000,251500,251500,251500,251500,0
|
|
20240322,173900,1088009000,251500,251500,251500,251500,0
|
|
20240322,173800,1088009000,251500,251500,251500,251500,190
|
|
20240322,173700,1088009000,251500,251500,251500,251500,0
|
|
20240322,173600,1088009000,251500,251500,251500,251500,0
|
|
20240322,173500,1088009000,251500,251500,251500,251500,0
|
|
20240322,173400,1088009000,251500,251500,251500,251500,0
|
|
20240322,173300,1088009000,251500,251500,251500,251500,0
|
|
20240322,173200,1088009000,251500,251500,251500,251500,0
|
|
20240322,173100,1088009000,251500,251500,251500,251500,0
|
|
20240322,173000,1088009000,251500,251500,251500,251500,0
|
|
20240322,172900,1088009000,251500,251500,251500,251500,0
|
|
20240322,172800,1088009000,251500,251500,251500,251500,0
|
|
20240322,172700,1088009000,251500,251500,251500,251500,0
|
|
20240322,172600,1088009000,251500,251500,251500,251500,0
|
|
20240322,172500,1088009000,251500,251500,251500,251500,0
|
|
20240322,172400,1088009000,251500,251500,251500,251500,0
|
|
20240322,172300,1088009000,251500,251500,251500,251500,0
|
|
20240322,172200,1088009000,251500,251500,251500,251500,0
|
|
20240322,172100,1088009000,251500,251500,251500,251500,0
|
|
20240322,172000,1088009000,251500,251500,251500,251500,0
|
|
20240322,171900,1088009000,251500,251500,251500,251500,0
|
|
20240322,171800,1088009000,251500,251500,251500,251500,0
|
|
20240322,171700,1088009000,251500,251500,251500,251500,0
|
|
20240322,171600,1088009000,251500,251500,251500,251500,0
|
|
20240322,171500,1088009000,251500,251500,251500,251500,0
|
|
20240322,171400,1088009000,251500,251500,251500,251500,0
|
|
20240322,171300,1088009000,251500,251500,251500,251500,0
|
|
20240322,171200,1088009000,251500,251500,251500,251500,0
|
|
20240322,171100,1088009000,251500,251500,251500,251500,0
|
|
20240322,171000,1088009000,251500,251500,251500,251500,0
|
|
20240322,170900,1088009000,251500,251500,251500,251500,0
|
|
20240322,170800,1088009000,251500,251500,251500,251500,190
|
|
20240322,170700,1088009000,251500,251500,251500,251500,0
|
|
20240322,170600,1088009000,251500,251500,251500,251500,0
|
|
20240322,170500,1088009000,251500,251500,251500,251500,0
|
|
20240322,170400,1088009000,251500,251500,251500,251500,0
|
|
20240322,170300,1088009000,251500,251500,251500,251500,0
|
|
20240322,170200,1088009000,251500,251500,251500,251500,0
|
|
20240322,170100,1088009000,251500,251500,251500,251500,0
|
|
20240322,170000,1088009000,251500,251500,251500,251500,0
|
|
20240322,165900,1088009000,251500,251500,251500,251500,0
|
|
20240322,165800,1088009000,251500,251500,251500,251500,0
|
|
20240322,165700,1088009000,251500,251500,251500,251500,0
|
|
20240322,165600,1088009000,251500,251500,251500,251500,0
|
|
20240322,165500,1088009000,251500,251500,251500,251500,0
|
|
20240322,165400,1088009000,251500,251500,251500,251500,0
|
|
20240322,165300,1088009000,251500,251500,251500,251500,0
|
|
20240322,165200,1088009000,251500,251500,251500,251500,0
|
|
20240322,165100,1088009000,251500,251500,251500,251500,0
|
|
20240322,165000,1088009000,251500,251500,251500,251500,0
|
|
20240322,164900,1088009000,251500,251500,251500,251500,0
|
|
20240322,164800,1088009000,251500,251500,251500,251500,0
|
|
20240322,164700,1088009000,251500,251500,251500,251500,0
|
|
20240322,164600,1088009000,251500,251500,251500,251500,0
|
|
20240322,164500,1088009000,251500,251500,251500,251500,0
|
|
20240322,164400,1088009000,251500,251500,251500,251500,0
|
|
20240322,164300,1088009000,251500,251500,251500,251500,0
|
|
20240322,164200,1088009000,251500,251500,251500,251500,0
|
|
20240322,164100,1088009000,251500,251500,251500,251500,0
|
|
20240322,164000,1088009000,251500,251500,251500,251500,0
|
|
20240322,163900,1088009000,251500,251500,251500,251500,0
|
|
20240322,163800,1088009000,251500,251500,251500,251500,190
|
|
20240322,163700,1088009000,251500,251500,251500,251500,0
|
|
20240322,163600,1088009000,251500,251500,251500,251500,0
|
|
20240322,163500,1088009000,251500,251500,251500,251500,0
|
|
20240322,163400,1088009000,251500,251500,251500,251500,0
|
|
20240322,163300,1088009000,251500,251500,251500,251500,0
|
|
20240322,163200,1088009000,251500,251500,251500,251500,0
|
|
20240322,163100,1088009000,251500,251500,251500,251500,0
|
|
20240322,163000,1088009000,251500,251500,251500,251500,0
|
|
20240322,162900,1088009000,251500,251500,251500,251500,0
|
|
20240322,162800,1088009000,251500,251500,251500,251500,0
|
|
20240322,162700,1088009000,251500,251500,251500,251500,0
|
|
20240322,162600,1088009000,251500,251500,251500,251500,0
|
|
20240322,162500,1088009000,251500,251500,251500,251500,0
|
|
20240322,162400,1088009000,251500,251500,251500,251500,0
|
|
20240322,162300,1088009000,251500,251500,251500,251500,0
|
|
20240322,162200,1088009000,251500,251500,251500,251500,0
|
|
20240322,162100,1088009000,251500,251500,251500,251500,0
|
|
20240322,162000,1088009000,251500,251500,251500,251500,0
|
|
20240322,161900,1088009000,251500,251500,251500,251500,0
|
|
20240322,161800,1088009000,251500,251500,251500,251500,0
|
|
20240322,161700,1088009000,251500,251500,251500,251500,0
|
|
20240322,161600,1088009000,251500,251500,251500,251500,0
|
|
20240322,161500,1088009000,251500,251500,251500,251500,0
|
|
20240322,161400,1088009000,251500,251500,251500,251500,0
|
|
20240322,161300,1088009000,251500,251500,251500,251500,0
|
|
20240322,161200,1088009000,251500,251500,251500,251500,0
|
|
20240322,161100,1088009000,251500,251500,251500,251500,0
|
|
20240322,161000,1088009000,251500,251500,251500,251500,0
|
|
20240322,160900,1088009000,251500,251500,251500,251500,0
|
|
20240322,160800,1088009000,251500,251500,251500,251500,190
|
|
20240322,160700,1088009000,251500,251500,251500,251500,0
|
|
20240322,160600,1088009000,251500,251500,251500,251500,0
|
|
20240322,160500,1088009000,251500,251500,251500,251500,0
|
|
20240322,160400,1088009000,251500,251500,251500,251500,0
|
|
20240322,160300,1088009000,251500,251500,251500,251500,0
|
|
20240322,160200,1088009000,251500,251500,251500,251500,0
|
|
20240322,160100,1088009000,251500,251500,251500,251500,0
|
|
20240322,160000,1088009000,251500,251500,251500,251500,0
|
|
20240322,155900,1088009000,251500,251500,251500,251500,0
|
|
20240322,155800,1088009000,251500,251500,251500,251500,0
|
|
20240322,155700,1088009000,251500,251500,251500,251500,0
|
|
20240322,155600,1088009000,251500,251500,251500,251500,0
|
|
20240322,155500,1088009000,251500,251500,251500,251500,0
|
|
20240322,155400,1088009000,251500,251500,251500,251500,0
|
|
20240322,155300,1088009000,251500,251500,251500,251500,0
|
|
20240322,155200,1088009000,251500,251500,251500,251500,0
|
|
20240322,155100,1088009000,251500,251500,251500,251500,0
|
|
20240322,155000,1088009000,251500,251500,251500,251500,0
|
|
20240322,154900,1088009000,251500,251500,251500,251500,0
|
|
20240322,154800,1088009000,251500,251500,251500,251500,0
|
|
20240322,154700,1088009000,251500,251500,251500,251500,0
|
|
20240322,154600,1088009000,251500,251500,251500,251500,0
|
|
20240322,154500,1088009000,251500,251500,251500,251500,0
|
|
20240322,154400,1088009000,251500,251500,251500,251500,0
|
|
20240322,154300,1088009000,251500,251500,251500,251500,0
|
|
20240322,154200,1088009000,251500,251500,251500,251500,0
|
|
20240322,154100,1088009000,251500,251500,251500,251500,0
|
|
20240322,154000,1088009000,251500,251500,251500,251500,0
|
|
20240322,153900,1088009000,251500,251500,251500,251500,0
|
|
20240322,153800,1088009000,251500,251500,251500,251500,190
|
|
20240322,153700,1088009000,251500,251500,251500,251500,0
|
|
20240322,153600,1088009000,251500,251500,251500,251500,0
|
|
20240322,153500,1088009000,251500,251500,251500,251500,0
|
|
20240322,153400,1088009000,251500,251500,251500,251500,0
|
|
20240322,153300,1088009000,251500,251500,251500,251500,0
|
|
20240322,153200,1088009000,251500,251500,251500,251500,0
|
|
20240322,153100,1088009000,251500,251500,251500,251500,0
|
|
20240322,153000,1088009000,251500,251500,251500,251500,190
|
|
20240322,152900,1040224000,251500,251500,251500,251500,0
|
|
20240322,152800,1040224000,251500,251500,251500,251500,0
|
|
20240322,152700,1040224000,251500,251500,251500,251500,0
|
|
20240322,152600,1040224000,251500,251500,251500,251500,0
|
|
20240322,152500,1040224000,251500,251500,251500,251500,0
|
|
20240322,152400,1040224000,251500,251500,251500,251500,0
|
|
20240322,152300,1040224000,251500,251500,251500,251500,0
|
|
20240322,152200,1040224000,251500,251500,251500,251500,0
|
|
20240322,152100,1040224000,251500,251500,251500,251500,0
|
|
20240322,152000,1040224000,251500,251500,251500,251500,0
|
|
20240322,151900,1040224000,251500,251500,251500,251500,2
|
|
20240322,151800,1039721000,251000,251000,251000,251000,0
|
|
20240322,151700,1039721000,251000,251000,251000,251000,2
|
|
20240322,151600,1039219000,251000,251500,251500,251000,8
|
|
20240322,151500,1037210500,251500,251000,251500,251000,2
|
|
20240322,151400,1036708000,251000,251000,251000,251000,1
|
|
20240322,151300,1036457000,251000,251000,251000,251000,0
|
|
20240322,151200,1036457000,251000,251000,251000,251000,0
|
|
20240322,151100,1036457000,251000,251000,251000,251000,7
|
|
20240322,151000,1034700000,250500,250500,250500,250500,1
|
|
20240322,150900,1034449500,251000,251000,251000,251000,0
|
|
20240322,150800,1034449500,251000,251000,251000,251000,3
|
|
20240322,150700,1033696500,251000,251000,251000,251000,0
|
|
20240322,150600,1033696500,251000,251000,251000,251000,0
|
|
20240322,150500,1033696500,251000,251000,251000,251000,12
|
|
20240322,150400,1030684500,251000,251000,251000,251000,10
|
|
20240322,150300,1028174500,251000,251000,251000,251000,0
|
|
20240322,150200,1028174500,251000,251000,251000,251000,0
|
|
20240322,150100,1028174500,251000,251000,251000,251000,1
|
|
20240322,150000,1027923500,251000,251000,251000,251000,0
|
|
20240322,145900,1027923500,251000,251000,251000,251000,2
|
|
20240322,145800,1027421500,251500,251500,251500,251500,18
|
|
20240322,145700,1022894500,251500,251500,251500,251500,4
|
|
20240322,145600,1021888500,251500,251500,251500,251500,10
|
|
20240322,145500,1019373500,251500,251500,251500,251500,1
|
|
20240322,145400,1019122000,251000,251000,251000,251000,0
|
|
20240322,145300,1019122000,251000,251000,251000,251000,0
|
|
20240322,145200,1019122000,251000,251000,251000,251000,0
|
|
20240322,145100,1019122000,251000,251000,251000,251000,1
|
|
20240322,145000,1018871000,251500,251500,251500,251500,53
|
|
20240322,144900,1005541500,251000,251000,251000,251000,0
|
|
20240322,144800,1005541500,251000,250500,251000,250500,5
|
|
20240322,144700,1004287500,250500,250500,250500,250500,10
|
|
20240322,144600,1001782500,250500,250500,250500,250500,0
|
|
20240322,144500,1001782500,250500,251500,251500,250500,5
|
|
20240322,144400,1000526000,251500,251500,251500,251500,0
|
|
20240322,144300,1000526000,251500,251500,251500,251500,0
|
|
20240322,144200,1000526000,251500,251500,251500,251500,0
|
|
20240322,144100,1000526000,251500,251500,251500,251500,0
|
|
20240322,144000,1000526000,251500,251500,251500,251500,0
|
|
20240322,143900,1000526000,251500,251500,251500,251500,0
|
|
20240322,143800,1000526000,251500,251500,251500,251500,0
|
|
20240322,143700,1000526000,251500,251500,251500,251500,0
|
|
20240322,143600,1000526000,251500,251500,251500,251500,0
|
|
20240322,143500,1000526000,251500,251500,251500,251500,1
|
|
20240322,143400,1000274500,251500,251500,251500,251500,0
|
|
20240322,143300,1000274500,251500,251500,251500,251500,0
|
|
20240322,143200,1000274500,251500,251500,251500,251500,0
|
|
20240322,143100,1000274500,251500,251000,251500,251000,14
|
|
20240322,143000,996754000,251000,250000,251000,250000,4
|
|
20240322,142900,995752000,250000,250000,250000,250000,1
|
|
20240322,142800,995502000,250000,250000,250000,250000,2
|
|
20240322,142700,995002000,250000,250000,250000,250000,1
|
|
20240322,142600,994752000,250500,250000,250500,250000,28
|
|
20240322,142500,987751000,250500,250000,250500,250000,4
|
|
20240322,142400,986750000,250000,250000,250000,250000,1
|
|
20240322,142300,986500000,250000,250000,250000,250000,0
|
|
20240322,142200,986500000,250000,250000,250000,250000,2
|
|
20240322,142100,986000000,250000,250500,250500,250000,5
|
|
20240322,142000,984748500,250000,250000,250000,250000,2
|
|
20240322,141900,984248500,250000,250000,250000,250000,2
|
|
20240322,141800,983748500,250000,250000,250000,250000,2
|
|
20240322,141700,983248500,250000,250000,250000,250000,1
|
|
20240322,141600,982998500,250500,250500,250500,250500,42
|
|
20240322,141500,972477500,249500,250500,250500,249500,3
|
|
20240322,141400,971728000,249500,249500,249500,249500,3
|
|
20240322,141300,970979500,249500,249500,249500,249500,1
|
|
20240322,141200,970730000,249500,249500,249500,249500,4
|
|
20240322,141100,969732000,249500,249500,249500,249500,1
|
|
20240322,141000,969482500,249500,249500,249500,249500,2
|
|
20240322,140900,968983500,249500,249500,249500,249500,0
|
|
20240322,140800,968983500,249500,249500,249500,249500,2
|
|
20240322,140700,968484500,249500,249500,249500,249500,1
|
|
20240322,140600,968235000,249500,249500,249500,249500,2
|
|
20240322,140500,967736000,249500,249500,249500,249500,2
|
|
20240322,140400,967237000,249500,249500,249500,249500,1
|
|
20240322,140300,966987500,249500,249500,249500,249500,2
|
|
20240322,140200,966488500,250500,250500,250500,250500,2
|
|
20240322,140100,965987500,249500,249500,249500,249500,2
|
|
20240322,140000,965488500,249500,250000,250000,249500,3
|
|
20240322,135900,964739000,249500,249500,249500,249500,2
|
|
20240322,135800,964240000,249500,249500,249500,249500,2
|
|
20240322,135700,963741000,249500,249500,249500,249500,6
|
|
20240322,135600,962244000,249500,249500,249500,249500,2
|
|
20240322,135500,961745000,249500,249500,249500,249500,0
|
|
20240322,135400,961745000,249500,249500,249500,249500,1
|
|
20240322,135300,961495500,250000,250000,250000,250000,2
|
|
20240322,135200,960995500,249500,249500,249500,249500,2
|
|
20240322,135100,960496500,249500,249500,249500,249500,1
|
|
20240322,135000,960247000,249500,249500,249500,249500,2
|
|
20240322,134900,959748000,249500,249500,249500,249500,0
|
|
20240322,134800,959748000,249500,249500,249500,249500,2
|
|
20240322,134700,959249000,249500,249500,249500,249500,1
|
|
20240322,134600,958999500,249500,249500,249500,249500,2
|
|
20240322,134500,958500500,249500,250000,250000,249500,34
|
|
20240322,134400,950008500,250000,250000,250000,250000,1
|
|
20240322,134300,949758500,250000,250000,250000,250000,3
|
|
20240322,134200,949008500,250000,250000,250000,250000,0
|
|
20240322,134100,949008500,250000,250000,250000,250000,2
|
|
20240322,134000,948508500,250000,250000,250000,250000,1
|
|
20240322,133900,948258500,250000,250000,250000,250000,2
|
|
20240322,133800,947758500,250000,250000,250000,250000,1
|
|
20240322,133700,947508500,250500,250000,250500,250000,3
|
|
20240322,133600,946758000,250000,250000,250000,250000,2
|
|
20240322,133500,946258000,250500,250500,250500,250500,1
|
|
20240322,133400,946007500,250000,250000,250000,250000,1
|
|
20240322,133300,945757500,250000,250000,250000,250000,2
|
|
20240322,133200,945257500,250000,250000,250000,250000,2
|
|
20240322,133100,944757500,250000,250000,250000,250000,5
|
|
20240322,133000,943507500,250000,250000,250000,250000,7
|
|
20240322,132900,941757500,250000,250000,250000,250000,2
|
|
20240322,132800,941257500,250000,250000,250000,250000,0
|
|
20240322,132700,941257500,250000,250000,250000,250000,1
|
|
20240322,132600,941007500,250000,250000,250000,250000,2
|
|
20240322,132500,940507500,250000,250000,250000,250000,2
|
|
20240322,132400,940007500,250000,250000,250000,250000,1
|
|
20240322,132300,939757500,250000,250000,250000,250000,2
|
|
20240322,132200,939257500,250000,250000,250000,250000,1
|
|
20240322,132100,939007500,250000,250000,250000,250000,0
|
|
20240322,132000,939007500,250000,250000,250000,250000,2
|
|
20240322,131900,938507500,250000,250000,250000,250000,2
|
|
20240322,131800,938007500,250000,250000,250000,250000,1
|
|
20240322,131700,937757500,250000,250000,250000,250000,2
|
|
20240322,131600,937257500,250000,250000,250000,250000,2
|
|
20240322,131500,936757500,250000,250000,250000,250000,0
|
|
20240322,131400,936757500,250000,250500,250500,250000,3
|
|
20240322,131300,936006500,250000,250000,250000,250000,2
|
|
20240322,131200,935506500,250000,250000,250000,250000,3
|
|
20240322,131100,934756500,250000,250000,250000,250000,1
|
|
20240322,131000,934506500,250000,250000,250000,250000,72
|
|
20240322,130900,916506500,249500,249500,249500,249500,2
|
|
20240322,130800,916007500,249500,249500,249500,249500,0
|
|
20240322,130700,916007500,249500,249500,249500,249500,1
|
|
20240322,130600,915758000,249500,249500,249500,249500,2
|
|
20240322,130500,915259000,249500,249500,249500,249500,1
|
|
20240322,130400,915009500,249500,249500,249500,249500,2
|
|
20240322,130300,914510500,249500,249500,249500,249500,2
|
|
20240322,130200,914011500,249500,249500,249500,249500,1
|
|
20240322,130100,913762000,250000,250000,250000,250000,0
|
|
20240322,130000,913762000,250000,250000,250000,250000,1
|
|
20240322,125900,913512000,250000,249500,250000,249500,4
|
|
20240322,125800,912513000,250000,250000,250000,250000,106
|
|
20240322,125700,886013000,250000,250000,250000,250000,2
|
|
20240322,125600,885513000,250000,250000,250000,250000,3
|
|
20240322,125500,884763000,250000,250000,250000,250000,1
|
|
20240322,125400,884513000,250000,250000,250000,250000,0
|
|
20240322,125300,884513000,250000,250000,250000,250000,2
|
|
20240322,125200,884013000,250000,250000,250000,250000,20
|
|
20240322,125100,879013000,250000,250000,250000,250000,1
|
|
20240322,125000,878763000,251000,251000,251500,251000,41
|
|
20240322,124900,868454000,250000,250000,250000,250000,1
|
|
20240322,124800,868204000,250500,250500,250500,250500,106
|
|
20240322,124700,841651000,250500,250500,250500,250500,0
|
|
20240322,124600,841651000,250500,250500,250500,250500,2
|
|
20240322,124500,841150000,250500,250500,250500,250500,1
|
|
20240322,124400,840899500,251000,250500,251000,250500,3
|
|
20240322,124300,840147500,251000,251000,251000,251000,2
|
|
20240322,124200,839645500,251000,251000,251000,251000,2
|
|
20240322,124100,839143500,251000,251000,251000,251000,0
|
|
20240322,124000,839143500,251000,251000,251000,251000,2
|
|
20240322,123900,838641500,251000,251000,251000,251000,34
|
|
20240322,123800,830107500,251000,251000,251000,251000,2
|
|
20240322,123700,829605500,251000,251000,251000,251000,2
|
|
20240322,123600,829103500,251000,251000,251000,251000,12
|
|
20240322,123500,826091500,251000,251000,251000,251000,1
|
|
20240322,123400,825840500,251000,251000,251000,251000,1
|
|
20240322,123300,825589500,251000,251500,251500,251000,7
|
|
20240322,123200,823830000,251500,251000,251500,251000,93
|
|
20240322,123100,800482000,251000,251000,251000,251000,94
|
|
20240322,123000,776888000,251000,250500,251000,250000,23
|
|
20240322,122900,771133500,251000,251000,251000,251000,2
|
|
20240322,122800,770631500,251000,251000,251000,251000,0
|
|
20240322,122700,770631500,251000,251000,251000,251000,1
|
|
20240322,122600,770380500,250500,250500,250500,250500,0
|
|
20240322,122500,770380500,250500,250500,250500,250500,1
|
|
20240322,122400,770130000,250500,250500,250500,250500,1
|
|
20240322,122300,769879500,250500,250500,250500,250500,0
|
|
20240322,122200,769879500,250500,250500,250500,250500,0
|
|
20240322,122100,769879500,250500,250500,250500,250500,5
|
|
20240322,122000,768627000,250500,250500,250500,250500,1
|
|
20240322,121900,768376500,251000,251000,251000,251000,1
|
|
20240322,121800,768125500,250500,250500,250500,250500,0
|
|
20240322,121700,768125500,250500,250500,250500,250500,1
|
|
20240322,121600,767875000,250500,250500,250500,250500,0
|
|
20240322,121500,767875000,250500,250500,250500,250500,1
|
|
20240322,121400,767624500,251000,251000,251000,251000,1
|
|
20240322,121300,767373500,250500,250500,250500,250500,0
|
|
20240322,121200,767373500,250500,250500,250500,250500,0
|
|
20240322,121100,767373500,250500,250500,250500,250500,0
|
|
20240322,121000,767373500,250500,250500,250500,250500,1
|
|
20240322,120900,767123000,250500,250500,250500,250500,0
|
|
20240322,120800,767123000,250500,250500,250500,250500,1
|
|
20240322,120700,766872500,251000,251000,251000,251000,1
|
|
20240322,120600,766621500,250500,250500,250500,250500,1
|
|
20240322,120500,766371000,250500,250500,250500,250500,0
|
|
20240322,120400,766371000,250500,250500,250500,250500,0
|
|
20240322,120300,766371000,250500,250500,250500,250500,0
|
|
20240322,120200,766371000,250500,250500,250500,250500,100
|
|
20240322,120100,741321000,250500,250500,250500,250500,1
|
|
20240322,120000,741070500,250500,250500,250500,250500,0
|
|
20240322,115900,741070500,250500,250500,250500,250500,0
|
|
20240322,115800,741070500,250500,250500,250500,250500,0
|
|
20240322,115700,741070500,250500,250500,250500,250500,0
|
|
20240322,115600,741070500,250500,250500,250500,250500,1
|
|
20240322,115500,740820000,250500,250500,250500,250500,0
|
|
20240322,115400,740820000,250500,250500,250500,250500,0
|
|
20240322,115300,740820000,250500,250500,250500,250500,0
|
|
20240322,115200,740820000,250500,250500,250500,250500,0
|
|
20240322,115100,740820000,250500,250500,250500,250500,1
|
|
20240322,115000,740569500,250500,250500,250500,250500,0
|
|
20240322,114900,740569500,250500,250500,250500,250500,0
|
|
20240322,114800,740569500,250500,250500,250500,250500,0
|
|
20240322,114700,740569500,250500,250500,250500,250500,0
|
|
20240322,114600,740569500,250500,250500,250500,250500,51
|
|
20240322,114500,727794000,251000,251000,251000,251000,0
|
|
20240322,114400,727794000,251000,251000,251000,251000,9
|
|
20240322,114300,725535000,250500,250500,250500,250500,0
|
|
20240322,114200,725535000,250500,250500,250500,250500,0
|
|
20240322,114100,725535000,250500,250500,250500,250500,1
|
|
20240322,114000,725284500,250500,250500,250500,250500,0
|
|
20240322,113900,725284500,250500,250500,250500,250500,23
|
|
20240322,113800,719523000,250500,250500,250500,250500,0
|
|
20240322,113700,719523000,250500,250500,250500,250500,1
|
|
20240322,113600,719272500,251000,251000,251000,251000,202
|
|
20240322,113500,668570500,251000,251000,251000,251000,0
|
|
20240322,113400,668570500,251000,251000,251000,251000,0
|
|
20240322,113300,668570500,251000,251000,251000,251000,0
|
|
20240322,113200,668570500,251000,251000,251000,251000,1
|
|
20240322,113100,668319500,251000,251000,251000,251000,7
|
|
20240322,113000,666562500,251500,251500,251500,251500,0
|
|
20240322,112900,666562500,251500,251500,251500,251500,0
|
|
20240322,112800,666562500,251500,251500,251500,251500,59
|
|
20240322,112700,651724000,251500,251500,251500,251500,0
|
|
20240322,112600,651724000,251500,251500,251500,251500,1
|
|
20240322,112500,651472500,251000,251000,251000,251000,0
|
|
20240322,112400,651472500,251000,251000,251000,251000,0
|
|
20240322,112300,651472500,251000,251000,251000,251000,1
|
|
20240322,112200,651221500,251500,251500,251500,251500,0
|
|
20240322,112100,651221500,251500,251500,251500,251500,0
|
|
20240322,112000,651221500,251500,251500,251500,251500,3
|
|
20240322,111900,650467000,251500,251500,251500,251500,1
|
|
20240322,111800,650215500,251000,251000,251000,251000,10
|
|
20240322,111700,647705500,251500,251500,251500,251500,1
|
|
20240322,111600,647454000,251500,251500,251500,251500,2
|
|
20240322,111500,646951000,251500,251500,251500,251500,0
|
|
20240322,111400,646951000,251500,251500,251500,251500,0
|
|
20240322,111300,646951000,251500,251500,251500,251500,0
|
|
20240322,111200,646951000,251500,251500,251500,251500,0
|
|
20240322,111100,646951000,251500,251500,251500,251500,9
|
|
20240322,111000,644687500,251500,251500,251500,251500,1
|
|
20240322,110900,644436000,251500,251500,251500,251500,4
|
|
20240322,110800,643430000,251500,251500,251500,251500,29
|
|
20240322,110700,636136500,251500,251500,251500,251500,5
|
|
20240322,110600,634879000,252000,251500,252000,251500,9
|
|
20240322,110500,632615000,251500,251500,251500,251500,2
|
|
20240322,110400,632112000,251500,251500,251500,251500,0
|
|
20240322,110300,632112000,251500,252000,252000,251500,2
|
|
20240322,110200,631608500,251500,251500,251500,251500,0
|
|
20240322,110100,631608500,251500,251500,251500,251500,12
|
|
20240322,110000,628590500,251500,251500,251500,251500,0
|
|
20240322,105900,628590500,251500,251500,251500,251500,0
|
|
20240322,105800,628590500,251500,251500,251500,251500,2
|
|
20240322,105700,628087500,251500,251500,251500,251500,1
|
|
20240322,105600,627836000,251500,251500,251500,251500,0
|
|
20240322,105500,627836000,251500,251500,251500,251500,0
|
|
20240322,105400,627836000,251500,251500,251500,251500,10
|
|
20240322,105300,625321000,251500,251500,251500,251500,4
|
|
20240322,105200,624315000,251500,251500,251500,251500,0
|
|
20240322,105100,624315000,251500,251500,251500,251500,2
|
|
20240322,105000,623812000,252000,251500,252000,251500,41
|
|
20240322,104900,613480500,251500,251500,251500,251500,0
|
|
20240322,104800,613480500,251500,251500,251500,251500,0
|
|
20240322,104700,613480500,251500,251500,251500,251500,0
|
|
20240322,104600,613480500,251500,251500,251500,251500,11
|
|
20240322,104500,610714000,251500,251500,251500,251500,14
|
|
20240322,104400,607193000,251500,251500,251500,251500,0
|
|
20240322,104300,607193000,251500,251500,251500,251500,53
|
|
20240322,104200,593863500,251500,251500,251500,251500,5
|
|
20240322,104100,592606000,252000,252000,252000,252000,0
|
|
20240322,104000,592606000,252000,251500,252000,251500,2
|
|
20240322,103900,592102500,252000,252000,252000,252000,1
|
|
20240322,103800,591850500,252000,252000,252000,252000,1
|
|
20240322,103700,591598500,251500,251500,251500,251500,5
|
|
20240322,103600,590341000,251500,251500,251500,251500,0
|
|
20240322,103500,590341000,251500,251500,251500,251500,10
|
|
20240322,103400,587826000,251500,251500,252000,251500,376
|
|
20240322,103300,493251500,252000,251000,252000,251000,213
|
|
20240322,103200,439636500,252000,252000,252000,252000,15
|
|
20240322,103100,435856500,252000,251000,252000,251000,551
|
|
20240322,103000,297252500,251000,250500,251000,250500,13
|
|
20240322,102900,293994500,251000,251000,251000,251000,0
|
|
20240322,102800,293994500,251000,250500,251000,250500,6
|
|
20240322,102700,292489000,250500,250500,250500,250500,0
|
|
20240322,102600,292489000,250500,250500,250500,250500,1
|
|
20240322,102500,292238500,251000,251000,251000,251000,4
|
|
20240322,102400,291234500,251000,251000,251000,251000,0
|
|
20240322,102300,291234500,251000,251000,251000,251000,11
|
|
20240322,102200,288473500,251000,251000,251000,251000,0
|
|
20240322,102100,288473500,251000,251000,251000,251000,16
|
|
20240322,102000,284457500,251500,251500,251500,251500,1
|
|
20240322,101900,284206000,251500,251500,251500,251500,0
|
|
20240322,101800,284206000,251500,251000,251500,251000,49
|
|
20240322,101700,271905000,251000,251000,251000,251000,0
|
|
20240322,101600,271905000,251000,251000,251000,251000,10
|
|
20240322,101500,269395000,251500,251500,251500,251500,3
|
|
20240322,101400,268640500,251500,251500,251500,251500,13
|
|
20240322,101300,265371000,251500,251500,251500,251500,0
|
|
20240322,101200,265371000,251500,251500,251500,251500,0
|
|
20240322,101100,265371000,251500,251500,251500,251500,0
|
|
20240322,101000,265371000,251500,251500,251500,251500,0
|
|
20240322,100900,265371000,251500,251500,251500,251500,1
|
|
20240322,100800,265119500,251500,251500,251500,251500,10
|
|
20240322,100700,262604500,251500,251500,251500,251500,40
|
|
20240322,100600,252544500,251500,251500,251500,251500,3
|
|
20240322,100500,251790000,251500,251500,251500,251500,0
|
|
20240322,100400,251790000,251500,251500,251500,251500,3
|
|
20240322,100300,251035500,251500,251500,251500,251500,1
|
|
20240322,100200,250784000,252000,252000,252000,252000,1
|
|
20240322,100100,250532000,252000,252000,252000,252000,4
|
|
20240322,100000,249524000,252000,252000,252000,252000,4
|
|
20240322,095900,248516000,252000,252000,252000,252000,2
|
|
20240322,095800,248012000,251500,251500,251500,251500,22
|
|
20240322,095700,242479000,251500,252000,252000,251500,248
|
|
20240322,095600,180105000,252000,251500,252000,251500,107
|
|
20240322,095500,153191500,251500,251500,251500,251500,65
|
|
20240322,095400,136844000,251500,251500,251500,251500,2
|
|
20240322,095300,136341000,251500,251000,251500,251000,12
|
|
20240322,095200,133328500,251000,251000,251000,251000,0
|
|
20240322,095100,133328500,251000,251000,251000,251000,21
|
|
20240322,095000,128057500,251000,251000,251000,251000,12
|
|
20240322,094900,125045500,251000,251000,251000,251000,20
|
|
20240322,094800,120025500,251000,251000,251000,251000,6
|
|
20240322,094700,118519500,251000,251000,251000,251000,4
|
|
20240322,094600,117515500,251000,251000,251000,251000,0
|
|
20240322,094500,117515500,251000,251000,251000,251000,7
|
|
20240322,094400,115758500,251000,251000,251000,251000,1
|
|
20240322,094300,115507500,251000,250500,251000,250500,2
|
|
20240322,094200,115006000,251000,251000,251000,251000,3
|
|
20240322,094100,114253000,251000,250500,251000,250500,58
|
|
20240322,094000,99695500,250500,250000,250500,250000,119
|
|
20240322,093900,69911500,250000,250000,250000,250000,0
|
|
20240322,093800,69911500,250000,250000,250000,250000,4
|
|
20240322,093700,68911500,250000,250000,250000,250000,0
|
|
20240322,093600,68911500,250000,250000,250000,250000,0
|
|
20240322,093500,68911500,250000,250000,250000,250000,1
|
|
20240322,093400,68661500,249500,249500,249500,249500,0
|
|
20240322,093300,68661500,249500,249500,249500,249500,1
|
|
20240322,093200,68412000,249500,249500,249500,249500,0
|
|
20240322,093100,68412000,249500,249500,249500,249500,8
|
|
20240322,093000,66416000,249500,249500,249500,249500,2
|
|
20240322,092900,65917000,249500,249500,249500,249500,0
|
|
20240322,092800,65917000,249500,249500,249500,249500,0
|
|
20240322,092700,65917000,249500,249500,249500,249500,0
|
|
20240322,092600,65917000,249500,249500,249500,249500,2
|
|
20240322,092500,65418000,249500,249500,249500,249500,0
|
|
20240322,092400,65418000,249500,249500,249500,249500,0
|
|
20240322,092300,65418000,249500,249500,249500,249500,0
|
|
20240322,092200,65418000,249500,249500,249500,249500,0
|
|
20240322,092100,65418000,249500,249500,249500,249500,0
|
|
20240322,092000,65418000,249500,249500,249500,249500,29
|
|
20240322,091900,58182500,249500,249500,249500,249500,0
|
|
20240322,091800,58182500,249500,249500,249500,249500,5
|
|
20240322,091700,56935000,249500,250000,250000,249500,14
|
|
20240322,091600,53435500,249500,249500,249500,249500,10
|
|
20240322,091500,50940500,250000,250000,250000,250000,0
|
|
20240322,091400,50940500,250000,250000,250000,250000,0
|
|
20240322,091300,50940500,250000,250000,250000,250000,1
|
|
20240322,091200,50690500,250000,249500,250000,249500,2
|
|
20240322,091100,50191000,249000,249500,249500,249000,22
|
|
20240322,091000,44703000,250000,250000,250000,249500,39
|
|
20240322,090900,34953500,250000,250000,250000,250000,3
|
|
20240322,090800,34203500,250000,250000,250000,250000,0
|
|
20240322,090700,34203500,250000,249500,250000,249500,66
|
|
20240322,090600,17714500,249500,249500,249500,249500,0
|
|
20240322,090500,17714500,249500,249500,249500,249500,0
|
|
20240322,090400,17714500,249500,249500,249500,249500,0
|
|
20240322,090300,17714500,249500,249500,249500,249500,0
|
|
20240322,090200,17714500,249500,249500,249500,249500,4
|
|
20240322,090100,16716500,249500,249500,249500,249500,46
|
|
20240322,090000,5239500,249500,249500,249500,249500,21
|