671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,200800,775097300,59600,59600,59600,59600,165
|
|
20240304,200700,775097300,59600,59600,59600,59600,0
|
|
20240304,200600,775097300,59600,59600,59600,59600,0
|
|
20240304,200500,775097300,59600,59600,59600,59600,0
|
|
20240304,200400,775097300,59600,59600,59600,59600,0
|
|
20240304,200300,775097300,59600,59600,59600,59600,0
|
|
20240304,200200,775097300,59600,59600,59600,59600,0
|
|
20240304,200100,775097300,59600,59600,59600,59600,0
|
|
20240304,200000,775097300,59600,59600,59600,59600,0
|
|
20240304,195900,775097300,59600,59600,59600,59600,0
|
|
20240304,195800,775097300,59600,59600,59600,59600,0
|
|
20240304,195700,775097300,59600,59600,59600,59600,0
|
|
20240304,195600,775097300,59600,59600,59600,59600,0
|
|
20240304,195500,775097300,59600,59600,59600,59600,0
|
|
20240304,195400,775097300,59600,59600,59600,59600,0
|
|
20240304,195300,775097300,59600,59600,59600,59600,0
|
|
20240304,195200,775097300,59600,59600,59600,59600,0
|
|
20240304,195100,775097300,59600,59600,59600,59600,0
|
|
20240304,195000,775097300,59600,59600,59600,59600,0
|
|
20240304,194900,775097300,59600,59600,59600,59600,0
|
|
20240304,194800,775097300,59600,59600,59600,59600,0
|
|
20240304,194700,775097300,59600,59600,59600,59600,0
|
|
20240304,194600,775097300,59600,59600,59600,59600,0
|
|
20240304,194500,775097300,59600,59600,59600,59600,0
|
|
20240304,194400,775097300,59600,59600,59600,59600,0
|
|
20240304,194300,775097300,59600,59600,59600,59600,0
|
|
20240304,194200,775097300,59600,59600,59600,59600,0
|
|
20240304,194100,775097300,59600,59600,59600,59600,0
|
|
20240304,194000,775097300,59600,59600,59600,59600,0
|
|
20240304,193900,775097300,59600,59600,59600,59600,0
|
|
20240304,193800,775097300,59600,59600,59600,59600,165
|
|
20240304,193700,775097300,59600,59600,59600,59600,0
|
|
20240304,193600,775097300,59600,59600,59600,59600,0
|
|
20240304,193500,775097300,59600,59600,59600,59600,0
|
|
20240304,193400,775097300,59600,59600,59600,59600,0
|
|
20240304,193300,775097300,59600,59600,59600,59600,0
|
|
20240304,193200,775097300,59600,59600,59600,59600,0
|
|
20240304,193100,775097300,59600,59600,59600,59600,0
|
|
20240304,193000,775097300,59600,59600,59600,59600,0
|
|
20240304,192900,775097300,59600,59600,59600,59600,0
|
|
20240304,192800,775097300,59600,59600,59600,59600,0
|
|
20240304,192700,775097300,59600,59600,59600,59600,0
|
|
20240304,192600,775097300,59600,59600,59600,59600,0
|
|
20240304,192500,775097300,59600,59600,59600,59600,0
|
|
20240304,192400,775097300,59600,59600,59600,59600,0
|
|
20240304,192300,775097300,59600,59600,59600,59600,0
|
|
20240304,192200,775097300,59600,59600,59600,59600,0
|
|
20240304,192100,775097300,59600,59600,59600,59600,0
|
|
20240304,192000,775097300,59600,59600,59600,59600,0
|
|
20240304,191900,775097300,59600,59600,59600,59600,0
|
|
20240304,191800,775097300,59600,59600,59600,59600,0
|
|
20240304,191700,775097300,59600,59600,59600,59600,0
|
|
20240304,191600,775097300,59600,59600,59600,59600,0
|
|
20240304,191500,775097300,59600,59600,59600,59600,0
|
|
20240304,191400,775097300,59600,59600,59600,59600,0
|
|
20240304,191300,775097300,59600,59600,59600,59600,0
|
|
20240304,191200,775097300,59600,59600,59600,59600,0
|
|
20240304,191100,775097300,59600,59600,59600,59600,0
|
|
20240304,191000,775097300,59600,59600,59600,59600,0
|
|
20240304,190900,775097300,59600,59600,59600,59600,0
|
|
20240304,190800,775097300,59600,59600,59600,59600,165
|
|
20240304,190700,775097300,59600,59600,59600,59600,0
|
|
20240304,190600,775097300,59600,59600,59600,59600,0
|
|
20240304,190500,775097300,59600,59600,59600,59600,0
|
|
20240304,190400,775097300,59600,59600,59600,59600,0
|
|
20240304,190300,775097300,59600,59600,59600,59600,0
|
|
20240304,190200,775097300,59600,59600,59600,59600,0
|
|
20240304,190100,775097300,59600,59600,59600,59600,0
|
|
20240304,190000,775097300,59600,59600,59600,59600,0
|
|
20240304,185900,775097300,59600,59600,59600,59600,0
|
|
20240304,185800,775097300,59600,59600,59600,59600,0
|
|
20240304,185700,775097300,59600,59600,59600,59600,0
|
|
20240304,185600,775097300,59600,59600,59600,59600,0
|
|
20240304,185500,775097300,59600,59600,59600,59600,0
|
|
20240304,185400,775097300,59600,59600,59600,59600,0
|
|
20240304,185300,775097300,59600,59600,59600,59600,0
|
|
20240304,185200,775097300,59600,59600,59600,59600,0
|
|
20240304,185100,775097300,59600,59600,59600,59600,0
|
|
20240304,185000,775097300,59600,59600,59600,59600,0
|
|
20240304,184900,775097300,59600,59600,59600,59600,0
|
|
20240304,184800,775097300,59600,59600,59600,59600,0
|
|
20240304,184700,775097300,59600,59600,59600,59600,0
|
|
20240304,184600,775097300,59600,59600,59600,59600,0
|
|
20240304,184500,775097300,59600,59600,59600,59600,0
|
|
20240304,184400,775097300,59600,59600,59600,59600,0
|
|
20240304,184300,775097300,59600,59600,59600,59600,0
|
|
20240304,184200,775097300,59600,59600,59600,59600,0
|
|
20240304,184100,775097300,59600,59600,59600,59600,0
|
|
20240304,184000,775097300,59600,59600,59600,59600,0
|
|
20240304,183900,775097300,59600,59600,59600,59600,0
|
|
20240304,183800,775097300,59600,59600,59600,59600,165
|
|
20240304,183700,775097300,59600,59600,59600,59600,0
|
|
20240304,183600,775097300,59600,59600,59600,59600,0
|
|
20240304,183500,775097300,59600,59600,59600,59600,0
|
|
20240304,183400,775097300,59600,59600,59600,59600,0
|
|
20240304,183300,775097300,59600,59600,59600,59600,0
|
|
20240304,183200,775097300,59600,59600,59600,59600,0
|
|
20240304,183100,775097300,59600,59600,59600,59600,0
|
|
20240304,183000,775097300,59600,59600,59600,59600,0
|
|
20240304,182900,775097300,59600,59600,59600,59600,0
|
|
20240304,182800,775097300,59600,59600,59600,59600,0
|
|
20240304,182700,775097300,59600,59600,59600,59600,0
|
|
20240304,182600,775097300,59600,59600,59600,59600,0
|
|
20240304,182500,775097300,59600,59600,59600,59600,0
|
|
20240304,182400,775097300,59600,59600,59600,59600,0
|
|
20240304,182300,775097300,59600,59600,59600,59600,0
|
|
20240304,182200,775097300,59600,59600,59600,59600,0
|
|
20240304,182100,775097300,59600,59600,59600,59600,0
|
|
20240304,182000,775097300,59600,59600,59600,59600,0
|
|
20240304,181900,775097300,59600,59600,59600,59600,0
|
|
20240304,181800,775097300,59600,59600,59600,59600,0
|
|
20240304,181700,775097300,59600,59600,59600,59600,0
|
|
20240304,181600,775097300,59600,59600,59600,59600,0
|
|
20240304,181500,775097300,59600,59600,59600,59600,0
|
|
20240304,181400,775097300,59600,59600,59600,59600,0
|
|
20240304,181300,775097300,59600,59600,59600,59600,0
|
|
20240304,181200,775097300,59600,59600,59600,59600,0
|
|
20240304,181100,775097300,59600,59600,59600,59600,0
|
|
20240304,181000,775097300,59600,59600,59600,59600,0
|
|
20240304,180900,775097300,59600,59600,59600,59600,0
|
|
20240304,180800,775097300,59600,59600,59600,59600,165
|
|
20240304,180700,775097300,59600,59600,59600,59600,0
|
|
20240304,180600,775097300,59600,59600,59600,59600,0
|
|
20240304,180500,775097300,59600,59600,59600,59600,0
|
|
20240304,180400,775097300,59600,59600,59600,59600,0
|
|
20240304,180300,775097300,59600,59600,59600,59600,0
|
|
20240304,180200,775097300,59600,59600,59600,59600,0
|
|
20240304,180100,775097300,59600,59600,59600,59600,0
|
|
20240304,180000,775097300,59600,59600,59600,59600,0
|
|
20240304,175900,775097300,59600,59600,59600,59600,0
|
|
20240304,175800,775097300,59600,59600,59600,59600,0
|
|
20240304,175700,775097300,59600,59600,59600,59600,0
|
|
20240304,175600,775097300,59600,59600,59600,59600,0
|
|
20240304,175500,775097300,59600,59600,59600,59600,0
|
|
20240304,175400,775097300,59600,59600,59600,59600,0
|
|
20240304,175300,775097300,59600,59600,59600,59600,0
|
|
20240304,175200,775097300,59600,59600,59600,59600,0
|
|
20240304,175100,775097300,59600,59600,59600,59600,0
|
|
20240304,175000,775097300,59600,59600,59600,59600,0
|
|
20240304,174900,775097300,59600,59600,59600,59600,0
|
|
20240304,174800,775097300,59600,59600,59600,59600,0
|
|
20240304,174700,775097300,59600,59600,59600,59600,0
|
|
20240304,174600,775097300,59600,59600,59600,59600,0
|
|
20240304,174500,775097300,59600,59600,59600,59600,0
|
|
20240304,174400,775097300,59600,59600,59600,59600,0
|
|
20240304,174300,775097300,59600,59600,59600,59600,0
|
|
20240304,174200,775097300,59600,59600,59600,59600,0
|
|
20240304,174100,775097300,59600,59600,59600,59600,0
|
|
20240304,174000,775097300,59600,59600,59600,59600,0
|
|
20240304,173900,775097300,59600,59600,59600,59600,0
|
|
20240304,173800,775097300,59600,59600,59600,59600,165
|
|
20240304,173700,775097300,59600,59600,59600,59600,0
|
|
20240304,173600,775097300,59600,59600,59600,59600,0
|
|
20240304,173500,775097300,59600,59600,59600,59600,0
|
|
20240304,173400,775097300,59600,59600,59600,59600,0
|
|
20240304,173300,775097300,59600,59600,59600,59600,0
|
|
20240304,173200,775097300,59600,59600,59600,59600,0
|
|
20240304,173100,775097300,59600,59600,59600,59600,0
|
|
20240304,173000,775097300,59600,59600,59600,59600,0
|
|
20240304,172900,775097300,59600,59600,59600,59600,0
|
|
20240304,172800,775097300,59600,59600,59600,59600,0
|
|
20240304,172700,775097300,59600,59600,59600,59600,0
|
|
20240304,172600,775097300,59600,59600,59600,59600,0
|
|
20240304,172500,775097300,59600,59600,59600,59600,0
|
|
20240304,172400,775097300,59600,59600,59600,59600,0
|
|
20240304,172300,775097300,59600,59600,59600,59600,0
|
|
20240304,172200,775097300,59600,59600,59600,59600,0
|
|
20240304,172100,775097300,59600,59600,59600,59600,0
|
|
20240304,172000,775097300,59600,59600,59600,59600,0
|
|
20240304,171900,775097300,59600,59600,59600,59600,0
|
|
20240304,171800,775097300,59600,59600,59600,59600,0
|
|
20240304,171700,775097300,59600,59600,59600,59600,0
|
|
20240304,171600,775097300,59600,59600,59600,59600,0
|
|
20240304,171500,775097300,59600,59600,59600,59600,0
|
|
20240304,171400,775097300,59600,59600,59600,59600,0
|
|
20240304,171300,775097300,59600,59600,59600,59600,0
|
|
20240304,171200,775097300,59600,59600,59600,59600,0
|
|
20240304,171100,775097300,59600,59600,59600,59600,0
|
|
20240304,171000,775097300,59600,59600,59600,59600,0
|
|
20240304,170900,775097300,59600,59600,59600,59600,0
|
|
20240304,170800,775097300,59600,59600,59600,59600,165
|
|
20240304,170700,775097300,59600,59600,59600,59600,0
|
|
20240304,170600,775097300,59600,59600,59600,59600,0
|
|
20240304,170500,775097300,59600,59600,59600,59600,0
|
|
20240304,170400,775097300,59600,59600,59600,59600,0
|
|
20240304,170300,775097300,59600,59600,59600,59600,0
|
|
20240304,170200,775097300,59600,59600,59600,59600,0
|
|
20240304,170100,775097300,59600,59600,59600,59600,0
|
|
20240304,170000,775097300,59600,59600,59600,59600,0
|
|
20240304,165900,775097300,59600,59600,59600,59600,0
|
|
20240304,165800,775097300,59600,59600,59600,59600,0
|
|
20240304,165700,775097300,59600,59600,59600,59600,0
|
|
20240304,165600,775097300,59600,59600,59600,59600,0
|
|
20240304,165500,775097300,59600,59600,59600,59600,0
|
|
20240304,165400,775097300,59600,59600,59600,59600,0
|
|
20240304,165300,775097300,59600,59600,59600,59600,0
|
|
20240304,165200,775097300,59600,59600,59600,59600,0
|
|
20240304,165100,775097300,59600,59600,59600,59600,0
|
|
20240304,165000,775097300,59600,59600,59600,59600,0
|
|
20240304,164900,775097300,59600,59600,59600,59600,0
|
|
20240304,164800,775097300,59600,59600,59600,59600,0
|
|
20240304,164700,775097300,59600,59600,59600,59600,0
|
|
20240304,164600,775097300,59600,59600,59600,59600,0
|
|
20240304,164500,775097300,59600,59600,59600,59600,0
|
|
20240304,164400,775097300,59600,59600,59600,59600,0
|
|
20240304,164300,775097300,59600,59600,59600,59600,0
|
|
20240304,164200,775097300,59600,59600,59600,59600,0
|
|
20240304,164100,775097300,59600,59600,59600,59600,0
|
|
20240304,164000,775097300,59600,59600,59600,59600,0
|
|
20240304,163900,775097300,59600,59600,59600,59600,0
|
|
20240304,163800,775097300,59600,59600,59600,59600,165
|
|
20240304,163700,775097300,59600,59600,59600,59600,0
|
|
20240304,163600,775097300,59600,59600,59600,59600,0
|
|
20240304,163500,775097300,59600,59600,59600,59600,0
|
|
20240304,163400,775097300,59600,59600,59600,59600,0
|
|
20240304,163300,775097300,59600,59600,59600,59600,0
|
|
20240304,163200,775097300,59600,59600,59600,59600,0
|
|
20240304,163100,775097300,59600,59600,59600,59600,0
|
|
20240304,163000,775097300,59600,59600,59600,59600,0
|
|
20240304,162900,775097300,59600,59600,59600,59600,0
|
|
20240304,162800,775097300,59600,59600,59600,59600,0
|
|
20240304,162700,775097300,59600,59600,59600,59600,0
|
|
20240304,162600,775097300,59600,59600,59600,59600,0
|
|
20240304,162500,775097300,59600,59600,59600,59600,0
|
|
20240304,162400,775097300,59600,59600,59600,59600,0
|
|
20240304,162300,775097300,59600,59600,59600,59600,0
|
|
20240304,162200,775097300,59600,59600,59600,59600,0
|
|
20240304,162100,775097300,59600,59600,59600,59600,0
|
|
20240304,162000,775097300,59600,59600,59600,59600,0
|
|
20240304,161900,775097300,59600,59600,59600,59600,0
|
|
20240304,161800,775097300,59600,59600,59600,59600,0
|
|
20240304,161700,775097300,59600,59600,59600,59600,0
|
|
20240304,161600,775097300,59600,59600,59600,59600,0
|
|
20240304,161500,775097300,59600,59600,59600,59600,0
|
|
20240304,161400,775097300,59600,59600,59600,59600,0
|
|
20240304,161300,775097300,59600,59600,59600,59600,0
|
|
20240304,161200,775097300,59600,59600,59600,59600,0
|
|
20240304,161100,775097300,59600,59600,59600,59600,0
|
|
20240304,161000,775097300,59600,59600,59600,59600,0
|
|
20240304,160900,775097300,59600,59600,59600,59600,0
|
|
20240304,160800,775097300,59600,59600,59600,59600,165
|
|
20240304,160700,775097300,59600,59600,59600,59600,0
|
|
20240304,160600,775097300,59600,59600,59600,59600,0
|
|
20240304,160500,775097300,59600,59600,59600,59600,0
|
|
20240304,160400,775097300,59600,59600,59600,59600,0
|
|
20240304,160300,775097300,59600,59600,59600,59600,0
|
|
20240304,160200,775097300,59600,59600,59600,59600,0
|
|
20240304,160100,775097300,59600,59600,59600,59600,0
|
|
20240304,160000,775097300,59600,59600,59600,59600,0
|
|
20240304,155900,775097300,59600,59600,59600,59600,0
|
|
20240304,155800,775097300,59600,59600,59600,59600,0
|
|
20240304,155700,775097300,59600,59600,59600,59600,0
|
|
20240304,155600,775097300,59600,59600,59600,59600,0
|
|
20240304,155500,775097300,59600,59600,59600,59600,0
|
|
20240304,155400,775097300,59600,59600,59600,59600,0
|
|
20240304,155300,775097300,59600,59600,59600,59600,0
|
|
20240304,155200,775097300,59600,59600,59600,59600,0
|
|
20240304,155100,775097300,59600,59600,59600,59600,0
|
|
20240304,155000,775097300,59600,59600,59600,59600,0
|
|
20240304,154900,775097300,59600,59600,59600,59600,0
|
|
20240304,154800,775097300,59600,59600,59600,59600,0
|
|
20240304,154700,775097300,59600,59600,59600,59600,0
|
|
20240304,154600,775097300,59600,59600,59600,59600,0
|
|
20240304,154500,775097300,59600,59600,59600,59600,0
|
|
20240304,154400,775097300,59600,59600,59600,59600,0
|
|
20240304,154300,775097300,59600,59600,59600,59600,0
|
|
20240304,154200,775097300,59600,59600,59600,59600,0
|
|
20240304,154100,775097300,59600,59600,59600,59600,0
|
|
20240304,154000,775097300,59600,59600,59600,59600,0
|
|
20240304,153900,775097300,59600,59600,59600,59600,0
|
|
20240304,153800,775097300,59600,59600,59600,59600,165
|
|
20240304,153700,775097300,59600,59600,59600,59600,0
|
|
20240304,153600,775097300,59600,59600,59600,59600,0
|
|
20240304,153500,775097300,59600,59600,59600,59600,0
|
|
20240304,153400,775097300,59600,59600,59600,59600,0
|
|
20240304,153300,775097300,59600,59600,59600,59600,0
|
|
20240304,153200,775097300,59600,59600,59600,59600,0
|
|
20240304,153100,775097300,59600,59600,59600,59600,0
|
|
20240304,153000,775097300,59600,59600,59600,59600,165
|
|
20240304,152900,765263300,59800,59800,59800,59800,0
|
|
20240304,152800,765263300,59800,59800,59800,59800,0
|
|
20240304,152700,765263300,59800,59800,59800,59800,0
|
|
20240304,152600,765263300,59800,59800,59800,59800,0
|
|
20240304,152500,765263300,59800,59800,59800,59800,0
|
|
20240304,152400,765263300,59800,59800,59800,59800,0
|
|
20240304,152300,765263300,59800,59800,59800,59800,0
|
|
20240304,152200,765263300,59800,59800,59800,59800,0
|
|
20240304,152100,765263300,59800,59800,59800,59800,0
|
|
20240304,152000,765263300,59800,59800,59800,59800,0
|
|
20240304,151900,765263300,59800,59600,59800,59600,24
|
|
20240304,151800,763830500,59700,59600,59700,59600,4
|
|
20240304,151700,763592000,59400,59400,59400,59400,4
|
|
20240304,151600,763354400,59500,59500,59500,59400,6
|
|
20240304,151500,762997800,59400,59400,59400,59400,22
|
|
20240304,151400,761691000,59300,59300,59300,59300,5
|
|
20240304,151300,761394500,59300,59400,59400,59300,90
|
|
20240304,151200,756057100,59300,59500,59500,59300,113
|
|
20240304,151100,749355900,59300,59300,59300,59300,4
|
|
20240304,151000,749118700,59300,59400,59400,59300,14
|
|
20240304,150900,748287400,59400,59500,59500,59400,19
|
|
20240304,150800,747158600,59400,59300,59400,59300,601
|
|
20240304,150700,711459300,59400,59300,59400,59300,3
|
|
20240304,150600,711281200,59300,59300,59300,59300,3
|
|
20240304,150500,711103300,59400,59500,59500,59400,403
|
|
20240304,150400,687164900,59400,59400,59400,59400,1
|
|
20240304,150300,687105500,59400,59400,59400,59400,0
|
|
20240304,150200,687105500,59400,59400,59400,59400,3
|
|
20240304,150100,686927300,59600,59400,59600,59400,6
|
|
20240304,150000,686569900,59600,59600,59600,59600,1
|
|
20240304,145900,686510300,59400,59400,59400,59400,10
|
|
20240304,145800,685916300,59400,59400,59400,59400,10
|
|
20240304,145700,685322300,59400,59400,59400,59400,10
|
|
20240304,145600,684728300,59400,59400,59400,59400,12
|
|
20240304,145500,684015500,59500,59400,59500,59400,15
|
|
20240304,145400,683124000,59500,59500,59500,59500,5
|
|
20240304,145300,682826500,59500,59500,59500,59500,10
|
|
20240304,145200,682231500,59500,59400,59500,59400,12
|
|
20240304,145100,681518500,59400,59400,59400,59400,10
|
|
20240304,145000,680924500,59400,59300,59400,59300,27
|
|
20240304,144900,679321700,59300,59300,59300,59300,19
|
|
20240304,144800,678195000,59400,59400,59400,59400,3
|
|
20240304,144700,678016800,59400,59400,59400,59400,10
|
|
20240304,144600,677422800,59400,59400,59400,59400,15
|
|
20240304,144500,676531800,59400,59400,59400,59400,0
|
|
20240304,144400,676531800,59400,59400,59500,59400,65
|
|
20240304,144300,672670700,59400,59400,59400,59400,10
|
|
20240304,144200,672076700,59400,59400,59400,59400,34
|
|
20240304,144100,670057100,59500,59500,59500,59500,3
|
|
20240304,144000,669878600,59500,59500,59500,59500,12
|
|
20240304,143900,669164600,59500,59400,59500,59400,41
|
|
20240304,143800,666726100,59400,59400,59400,59400,10
|
|
20240304,143700,666132100,59400,59400,59400,59400,20
|
|
20240304,143600,664944100,59400,59400,59400,59400,0
|
|
20240304,143500,664944100,59400,59400,59400,59400,0
|
|
20240304,143400,664944100,59400,59400,59500,59400,19
|
|
20240304,143300,663814700,59500,59500,59500,59500,2
|
|
20240304,143200,663695700,59500,59500,59500,59500,12
|
|
20240304,143100,662981700,59600,59500,59600,59500,21
|
|
20240304,143000,661731300,59500,59500,59500,59500,43
|
|
20240304,142900,659172800,59500,59500,59500,59500,11
|
|
20240304,142800,658518300,59500,59500,59500,59500,11
|
|
20240304,142700,657863800,59500,59500,59500,59500,11
|
|
20240304,142600,657209300,59500,59500,59500,59500,11
|
|
20240304,142500,656554800,59500,59500,59500,59500,13
|
|
20240304,142400,655781300,59600,59400,59600,59400,20
|
|
20240304,142300,654591500,59400,59400,59400,59400,33
|
|
20240304,142200,652631300,59400,59500,59500,59400,18
|
|
20240304,142100,651561400,59500,59500,59500,59500,40
|
|
20240304,142000,649181400,59500,59500,59500,59500,10
|
|
20240304,141900,648586400,59500,59500,59500,59500,12
|
|
20240304,141800,647872400,59500,59500,59500,59500,7
|
|
20240304,141700,647455900,59400,59400,59400,59300,60
|
|
20240304,141600,643894700,59500,59600,59600,59500,32
|
|
20240304,141500,641989700,59500,59500,59500,59500,10
|
|
20240304,141400,641394700,59500,59500,59500,59500,12
|
|
20240304,141300,640680700,59500,59500,59500,59500,14
|
|
20240304,141200,639847700,59500,59500,59500,59500,10
|
|
20240304,141100,639252700,59500,59500,59500,59500,10
|
|
20240304,141000,638657700,59600,59500,59600,59500,19
|
|
20240304,140900,637526200,59500,59500,59500,59500,4
|
|
20240304,140800,637288200,59600,59600,59600,59600,0
|
|
20240304,140700,637288200,59600,59600,59600,59600,20
|
|
20240304,140600,636096200,59600,59600,59600,59600,2
|
|
20240304,140500,635977000,59500,59500,59500,59500,20
|
|
20240304,140400,634787000,59500,59400,59500,59400,69
|
|
20240304,140300,630681600,59400,59400,59400,59400,10
|
|
20240304,140200,630087600,59400,59400,59500,59400,16
|
|
20240304,140100,629137100,59400,59300,59400,59300,19
|
|
20240304,140000,628009500,59300,59300,59300,59300,20
|
|
20240304,135900,626823500,59200,59300,59300,59200,210
|
|
20240304,135800,614376300,59300,59300,59300,59300,10
|
|
20240304,135700,613783300,59400,59400,59400,59400,9
|
|
20240304,135600,613248700,59400,59400,59500,59400,35
|
|
20240304,135500,611168600,59500,59500,59500,59500,30
|
|
20240304,135400,609383600,59500,59500,59500,59500,10
|
|
20240304,135300,608788600,59500,59400,59500,59400,16
|
|
20240304,135200,607837600,59400,59400,59400,59400,10
|
|
20240304,135100,607243600,59400,59400,59400,59400,10
|
|
20240304,135000,606649600,59400,59400,59400,59300,113
|
|
20240304,134900,599938400,59300,59300,59300,59300,13
|
|
20240304,134800,599167500,59300,59300,59300,59300,26
|
|
20240304,134700,597625700,59400,59300,59400,59300,11
|
|
20240304,134600,596973300,59300,59300,59300,59300,14
|
|
20240304,134500,596143100,59300,59400,59400,59300,89
|
|
20240304,134400,590857500,59400,59400,59400,59400,21
|
|
20240304,134300,589610100,59400,59400,59400,59400,11
|
|
20240304,134200,588956700,59400,59400,59400,59400,17
|
|
20240304,134100,587946900,59400,59500,59500,59400,38
|
|
20240304,134000,585686900,59400,59500,59500,59400,296
|
|
20240304,133900,568075200,59600,59600,59600,59600,40
|
|
20240304,133800,565691200,59700,59700,59700,59600,16
|
|
20240304,133700,564737000,59700,59600,59700,59600,11
|
|
20240304,133600,564081300,59600,59600,59600,59600,20
|
|
20240304,133500,562889300,59500,59500,59500,59500,82
|
|
20240304,133400,558010300,59500,59500,59500,59500,10
|
|
20240304,133300,557415300,59500,59500,59500,59500,15
|
|
20240304,133200,556522800,59500,59500,59500,59500,2
|
|
20240304,133100,556403800,59600,59600,59600,59600,39
|
|
20240304,133000,554079400,59600,59500,59600,59500,11
|
|
20240304,132900,553424800,59500,59500,59500,59500,12
|
|
20240304,132800,552710800,59500,59500,59500,59400,58
|
|
20240304,132700,549264800,59500,59500,59500,59500,8
|
|
20240304,132600,548788800,59500,59500,59500,59500,2
|
|
20240304,132500,548669800,59500,59500,59500,59500,10
|
|
20240304,132400,548074800,59500,59500,59500,59500,30
|
|
20240304,132300,546289800,59500,59500,59500,59500,61
|
|
20240304,132200,542660300,59500,59500,59500,59500,27
|
|
20240304,132100,541053800,59500,59500,59500,59500,15
|
|
20240304,132000,540161300,59500,59500,59500,59500,15
|
|
20240304,131900,539268800,59500,59500,59500,59500,10
|
|
20240304,131800,538673800,59500,59500,59500,59500,10
|
|
20240304,131700,538078800,59500,59400,59500,59000,436
|
|
20240304,131600,512273900,59400,59400,59400,59400,11
|
|
20240304,131500,511620500,59300,59600,59600,59100,512
|
|
20240304,131400,481246500,59600,59600,59600,59600,3
|
|
20240304,131300,481067700,59500,59500,59600,59500,61
|
|
20240304,131200,477438100,59500,59500,59500,59500,10
|
|
20240304,131100,476843100,59600,59600,59600,59600,17
|
|
20240304,131000,475829900,59600,59600,59600,59600,21
|
|
20240304,130900,474578300,59600,59600,59600,59600,0
|
|
20240304,130800,474578300,59600,59700,59700,59600,20
|
|
20240304,130700,473386100,59800,59800,59900,59600,804
|
|
20240304,130600,425442100,60000,60000,60000,60000,0
|
|
20240304,130500,425442100,60000,60000,60000,60000,0
|
|
20240304,130400,425442100,60000,60000,60000,60000,0
|
|
20240304,130300,425442100,60000,60000,60000,60000,0
|
|
20240304,130200,425442100,60000,60000,60000,60000,1
|
|
20240304,130100,425382100,59800,59800,59800,59800,0
|
|
20240304,130000,425382100,59800,59800,59800,59800,8
|
|
20240304,125900,424903700,59800,59900,59900,59800,27
|
|
20240304,125800,423288200,60000,60000,60000,60000,2
|
|
20240304,125700,423168200,59900,59900,59900,59900,0
|
|
20240304,125600,423168200,59900,60000,60000,59900,154
|
|
20240304,125500,413940900,60100,60100,60100,60100,0
|
|
20240304,125400,413940900,60100,60100,60100,60100,4
|
|
20240304,125300,413700500,60100,60100,60100,60100,0
|
|
20240304,125200,413700500,60100,60100,60100,60100,0
|
|
20240304,125100,413700500,60100,60100,60100,60100,2
|
|
20240304,125000,413580300,60100,60100,60100,60100,0
|
|
20240304,124900,413580300,60100,60100,60100,60100,112
|
|
20240304,124800,406849100,60100,60100,60100,60100,54
|
|
20240304,124700,403603700,60000,60000,60000,60000,15
|
|
20240304,124600,402703700,60000,60000,60000,60000,1
|
|
20240304,124500,402643700,59900,59900,59900,59900,20
|
|
20240304,124400,401445700,59900,60000,60000,59900,63
|
|
20240304,124300,397669300,60000,60000,60000,60000,0
|
|
20240304,124200,397669300,60000,60000,60000,60000,257
|
|
20240304,124100,382249300,60100,60100,60100,60100,22
|
|
20240304,124000,380927100,60100,60100,60100,60100,60
|
|
20240304,123900,377321100,60100,60100,60100,60100,0
|
|
20240304,123800,377321100,60100,60100,60100,60100,1
|
|
20240304,123700,377261000,60200,60200,60200,60200,53
|
|
20240304,123600,374070400,60200,60200,60200,60200,0
|
|
20240304,123500,374070400,60200,60200,60200,60200,0
|
|
20240304,123400,374070400,60200,60200,60200,60200,84
|
|
20240304,123300,369013600,60200,60200,60200,60200,0
|
|
20240304,123200,369013600,60200,60200,60200,60200,0
|
|
20240304,123100,369013600,60200,60200,60200,60200,0
|
|
20240304,123000,369013600,60200,60200,60200,60200,21
|
|
20240304,122900,367749400,60200,60100,60200,60100,7
|
|
20240304,122800,367328200,60200,60200,60200,60200,25
|
|
20240304,122700,365823200,60200,60200,60200,60200,0
|
|
20240304,122600,365823200,60200,60200,60200,60200,1
|
|
20240304,122500,365763000,60200,60200,60200,60200,7
|
|
20240304,122400,365341600,60200,60200,60200,60200,0
|
|
20240304,122300,365341600,60200,60200,60200,60200,0
|
|
20240304,122200,365341600,60200,60200,60200,60200,2
|
|
20240304,122100,365221200,60200,60200,60200,60200,0
|
|
20240304,122000,365221200,60200,60200,60200,60200,0
|
|
20240304,121900,365221200,60200,60200,60200,60200,0
|
|
20240304,121800,365221200,60200,60200,60200,60200,0
|
|
20240304,121700,365221200,60200,60200,60200,60200,0
|
|
20240304,121600,365221200,60200,60200,60200,60200,0
|
|
20240304,121500,365221200,60200,60200,60200,60200,0
|
|
20240304,121400,365221200,60200,60200,60200,60200,1
|
|
20240304,121300,365161000,60200,60200,60200,60200,82
|
|
20240304,121200,360224600,60200,60200,60200,60200,0
|
|
20240304,121100,360224600,60200,60200,60200,60200,0
|
|
20240304,121000,360224600,60200,60200,60200,60200,2
|
|
20240304,120900,360104200,60300,60300,60300,60300,1
|
|
20240304,120800,360043900,60200,60200,60200,60200,0
|
|
20240304,120700,360043900,60200,60200,60200,60200,5
|
|
20240304,120600,359742900,60200,60200,60200,60200,0
|
|
20240304,120500,359742900,60200,60200,60200,60200,0
|
|
20240304,120400,359742900,60200,60200,60200,60200,0
|
|
20240304,120300,359742900,60200,60300,60300,60200,61
|
|
20240304,120200,356064800,60200,60200,60200,60200,0
|
|
20240304,120100,356064800,60200,60200,60200,60200,0
|
|
20240304,120000,356064800,60200,60200,60200,60200,20
|
|
20240304,115900,354860800,60100,60100,60100,60100,0
|
|
20240304,115800,354860800,60100,60100,60100,60100,0
|
|
20240304,115700,354860800,60100,60100,60100,60100,0
|
|
20240304,115600,354860800,60100,60100,60100,60100,1
|
|
20240304,115500,354800700,60100,60100,60100,60100,0
|
|
20240304,115400,354800700,60100,60100,60100,60100,0
|
|
20240304,115300,354800700,60100,60100,60100,60100,2
|
|
20240304,115200,354680500,60100,60100,60100,60100,5
|
|
20240304,115100,354380000,60100,60100,60100,60100,0
|
|
20240304,115000,354380000,60100,60100,60100,60100,0
|
|
20240304,114900,354380000,60100,60100,60100,60100,0
|
|
20240304,114800,354380000,60100,60100,60100,60100,0
|
|
20240304,114700,354380000,60100,60100,60100,60100,0
|
|
20240304,114600,354380000,60100,60100,60100,60100,1
|
|
20240304,114500,354319900,60100,60100,60100,60100,1
|
|
20240304,114400,354259800,60100,60100,60100,60100,0
|
|
20240304,114300,354259800,60100,60100,60100,60100,0
|
|
20240304,114200,354259800,60100,60100,60100,60100,0
|
|
20240304,114100,354259800,60100,60100,60100,60100,0
|
|
20240304,114000,354259800,60100,60100,60100,60100,0
|
|
20240304,113900,354259800,60100,60000,60100,60000,12
|
|
20240304,113800,353539700,60000,60000,60000,60000,0
|
|
20240304,113700,353539700,60000,60000,60000,60000,0
|
|
20240304,113600,353539700,60000,60000,60000,60000,0
|
|
20240304,113500,353539700,60000,60000,60000,60000,0
|
|
20240304,113400,353539700,60000,60000,60000,60000,0
|
|
20240304,113300,353539700,60000,60000,60000,60000,0
|
|
20240304,113200,353539700,60000,60100,60100,60000,30
|
|
20240304,113100,351739500,60100,60100,60100,60100,0
|
|
20240304,113000,351739500,60100,60100,60100,60100,1
|
|
20240304,112900,351679400,60000,60000,60000,60000,0
|
|
20240304,112800,351679400,60000,60000,60000,60000,1
|
|
20240304,112700,351619400,60000,60100,60100,60000,84
|
|
20240304,112600,346575800,60100,60100,60100,60100,0
|
|
20240304,112500,346575800,60100,60100,60100,60100,0
|
|
20240304,112400,346575800,60100,60100,60100,60100,0
|
|
20240304,112300,346575800,60100,60100,60100,60100,0
|
|
20240304,112200,346575800,60100,60100,60100,60100,0
|
|
20240304,112100,346575800,60100,60100,60100,60100,60
|
|
20240304,112000,342969800,60100,60100,60100,60100,5
|
|
20240304,111900,342669300,60100,60100,60100,60100,0
|
|
20240304,111800,342669300,60100,60100,60100,60100,0
|
|
20240304,111700,342669300,60100,60100,60100,60100,100
|
|
20240304,111600,336659300,60100,60100,60100,60100,1
|
|
20240304,111500,336599200,60200,60200,60200,60200,33
|
|
20240304,111400,334612600,60200,60200,60200,60200,0
|
|
20240304,111300,334612600,60200,60200,60200,60200,1
|
|
20240304,111200,334552400,60200,60200,60200,60200,0
|
|
20240304,111100,334552400,60200,60200,60200,60200,1
|
|
20240304,111000,334492200,60200,60200,60200,60200,4
|
|
20240304,110900,334251400,60100,60100,60100,60100,0
|
|
20240304,110800,334251400,60100,60100,60100,60100,19
|
|
20240304,110700,333109500,60100,60100,60100,60100,0
|
|
20240304,110600,333109500,60100,60200,60200,60100,14
|
|
20240304,110500,332267700,60200,60200,60200,60200,1
|
|
20240304,110400,332207500,60200,60200,60200,60200,0
|
|
20240304,110300,332207500,60200,60200,60200,60200,1
|
|
20240304,110200,332147300,60100,60100,60100,60100,4
|
|
20240304,110100,331906900,60100,60100,60200,60100,122
|
|
20240304,110000,324570400,60200,60200,60200,60200,2
|
|
20240304,105900,324450000,60200,60200,60200,60200,4
|
|
20240304,105800,324209200,60200,60200,60200,60200,16
|
|
20240304,105700,323246000,60200,60200,60200,60200,0
|
|
20240304,105600,323246000,60200,60200,60200,60200,63
|
|
20240304,105500,319453400,60200,60200,60200,60200,47
|
|
20240304,105400,316624000,60200,60200,60200,60200,30
|
|
20240304,105300,314818000,60200,60300,60300,60200,3
|
|
20240304,105200,314637200,60300,60300,60300,60300,0
|
|
20240304,105100,314637200,60300,60300,60300,60300,31
|
|
20240304,105000,312767900,60200,60100,60200,60100,12
|
|
20240304,104900,312046600,60100,60100,60100,60100,0
|
|
20240304,104800,312046600,60100,60100,60100,60100,39
|
|
20240304,104700,309702700,60200,60200,60200,60200,6
|
|
20240304,104600,309341500,60300,60300,60300,60300,3
|
|
20240304,104500,309160600,60300,60300,60300,60300,0
|
|
20240304,104400,309160600,60300,60300,60300,60300,0
|
|
20240304,104300,309160600,60300,60300,60300,60300,3
|
|
20240304,104200,308979700,60300,60300,60300,60300,1
|
|
20240304,104100,308919400,60100,60100,60100,60100,0
|
|
20240304,104000,308919400,60100,60100,60100,60100,0
|
|
20240304,103900,308919400,60100,60100,60100,60100,0
|
|
20240304,103800,308919400,60100,60200,60200,60100,2
|
|
20240304,103700,308799100,60100,60100,60100,60100,0
|
|
20240304,103600,308799100,60100,60200,60200,60100,67
|
|
20240304,103500,304766400,60100,60100,60100,60100,0
|
|
20240304,103400,304766400,60100,60100,60100,60100,10
|
|
20240304,103300,304165400,60100,60100,60100,60100,10
|
|
20240304,103200,303564400,60300,60300,60300,60300,10
|
|
20240304,103100,302961400,60300,60300,60300,60300,0
|
|
20240304,103000,302961400,60300,60300,60300,60100,17
|
|
20240304,102900,301936700,60300,60300,60300,60300,3
|
|
20240304,102800,301755800,60300,60300,60300,60300,5
|
|
20240304,102700,301454300,60100,60100,60100,60100,0
|
|
20240304,102600,301454300,60100,60200,60200,60100,10
|
|
20240304,102500,300853100,60100,60100,60100,60100,0
|
|
20240304,102400,300853100,60100,60100,60100,60100,0
|
|
20240304,102300,300853100,60100,60200,60200,60100,8
|
|
20240304,102200,300372100,60200,60200,60200,60200,16
|
|
20240304,102100,299408900,60200,60200,60200,60200,0
|
|
20240304,102000,299408900,60200,60200,60200,60200,11
|
|
20240304,101900,298746700,60100,60100,60100,60100,22
|
|
20240304,101800,297424500,60100,60100,60100,60100,1
|
|
20240304,101700,297364400,60100,60100,60100,60100,0
|
|
20240304,101600,297364400,60100,60100,60100,60100,8
|
|
20240304,101500,296883600,60100,60100,60100,60100,0
|
|
20240304,101400,296883600,60100,60100,60100,60100,0
|
|
20240304,101300,296883600,60100,60100,60100,60100,32
|
|
20240304,101200,294960400,60100,60100,60100,60100,52
|
|
20240304,101100,291835200,60100,60100,60100,60100,2
|
|
20240304,101000,291715000,60200,60200,60200,60200,1
|
|
20240304,100900,291654800,60300,60200,60300,60200,191
|
|
20240304,100800,280143400,60100,60100,60100,60100,22
|
|
20240304,100700,278821200,60100,60100,60100,60100,0
|
|
20240304,100600,278821200,60100,60100,60100,60100,0
|
|
20240304,100500,278821200,60100,60100,60100,60100,8
|
|
20240304,100400,278340400,60100,60100,60100,60100,1
|
|
20240304,100300,278280300,60100,60100,60100,60100,14
|
|
20240304,100200,277438900,60100,60100,60200,60100,21
|
|
20240304,100100,276176300,60100,60100,60100,60100,18
|
|
20240304,100000,275094500,60100,60100,60200,60100,29
|
|
20240304,095900,273351500,60100,60100,60100,60100,110
|
|
20240304,095800,266740500,60100,60100,60100,60100,94
|
|
20240304,095700,261091100,60200,60200,60200,60200,98
|
|
20240304,095600,255191500,60300,60300,60300,60300,41
|
|
20240304,095500,252719200,60300,60400,60400,60300,125
|
|
20240304,095400,245175500,60400,60400,60400,60400,1
|
|
20240304,095300,245115100,60400,60400,60400,60400,0
|
|
20240304,095200,245115100,60400,60400,60400,60400,57
|
|
20240304,095100,241672300,60300,60300,60300,60300,0
|
|
20240304,095000,241672300,60300,60300,60300,60300,0
|
|
20240304,094900,241672300,60300,60300,60300,60300,27
|
|
20240304,094800,240044200,60300,60200,60300,60100,57
|
|
20240304,094700,236615600,60300,60200,60300,60200,59
|
|
20240304,094600,233063700,60200,60200,60200,60200,5
|
|
20240304,094500,232762700,60200,60200,60200,60200,5
|
|
20240304,094400,232461700,60300,60300,60300,60300,14
|
|
20240304,094300,231617500,60400,60400,60400,60400,12
|
|
20240304,094200,230892700,60400,60400,60400,60400,5
|
|
20240304,094100,230590700,60400,60400,60400,60400,5
|
|
20240304,094000,230288700,60400,60400,60400,60400,10
|
|
20240304,093900,229684700,60400,60400,60400,60400,2
|
|
20240304,093800,229563900,60400,60400,60400,60400,34
|
|
20240304,093700,227510300,60400,60400,60400,60400,5
|
|
20240304,093600,227208300,60400,60400,60400,60400,2
|
|
20240304,093500,227087500,60500,60500,60500,60500,17
|
|
20240304,093400,226059000,60500,60500,60500,60500,36
|
|
20240304,093300,223881000,60500,60500,60500,60500,3
|
|
20240304,093200,223699500,60600,60500,60600,60500,6
|
|
20240304,093100,223336400,60500,60400,60500,60400,15
|
|
20240304,093000,222430200,60500,60500,60500,60500,16
|
|
20240304,092900,221462200,60500,60500,60500,60500,108
|
|
20240304,092800,214928200,60600,60700,60700,60600,77
|
|
20240304,092700,210261800,60600,60800,60800,60600,34
|
|
20240304,092600,208197600,60800,60800,60800,60700,29
|
|
20240304,092500,206434800,60700,60800,60800,60700,22
|
|
20240304,092400,205098200,60800,60600,60900,60600,72
|
|
20240304,092300,200720800,60600,60600,60600,60600,6
|
|
20240304,092200,200357200,60600,60600,60600,60600,20
|
|
20240304,092100,199145200,60700,60800,60800,60700,9
|
|
20240304,092000,198598500,60900,60600,60900,60600,257
|
|
20240304,091900,182999600,60500,60400,60500,60400,21
|
|
20240304,091800,181729300,60400,60500,60500,60400,45
|
|
20240304,091700,179007300,60500,60500,60500,60500,2
|
|
20240304,091600,178886300,60600,60600,60600,60600,0
|
|
20240304,091500,178886300,60600,60600,60600,60600,52
|
|
20240304,091400,175735100,60700,60700,60700,60700,63
|
|
20240304,091300,171911000,60700,60800,60800,60700,206
|
|
20240304,091200,159401300,60800,60800,60800,60700,223
|
|
20240304,091100,145862000,60800,60400,60800,60400,765
|
|
20240304,091000,99497400,60500,60300,60500,60300,381
|
|
20240304,090900,76486500,60000,60000,60100,60000,55
|
|
20240304,090800,73186400,60000,60100,60100,60000,116
|
|
20240304,090700,66226300,60000,60100,60400,60000,40
|
|
20240304,090600,63823900,60100,60100,60100,60100,4
|
|
20240304,090500,63583500,60000,60100,60100,60000,60
|
|
20240304,090400,59983300,60000,60000,60300,60000,105
|
|
20240304,090300,53672800,60000,60300,60300,60000,136
|
|
20240304,090200,45500900,60200,60200,60300,60200,497
|
|
20240304,090100,15533600,60300,60300,60300,60300,135
|
|
20240304,090000,7393100,60200,59800,60200,59800,123
|