672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,200900,628752900,58500,58500,58500,58500,176
|
|
20240311,200800,628752900,58500,58500,58500,58500,0
|
|
20240311,200700,628752900,58500,58500,58500,58500,0
|
|
20240311,200600,628752900,58500,58500,58500,58500,0
|
|
20240311,200500,628752900,58500,58500,58500,58500,0
|
|
20240311,200400,628752900,58500,58500,58500,58500,0
|
|
20240311,200300,628752900,58500,58500,58500,58500,0
|
|
20240311,200200,628752900,58500,58500,58500,58500,0
|
|
20240311,200100,628752900,58500,58500,58500,58500,0
|
|
20240311,200000,628752900,58500,58500,58500,58500,0
|
|
20240311,195900,628752900,58500,58500,58500,58500,0
|
|
20240311,195800,628752900,58500,58500,58500,58500,0
|
|
20240311,195700,628752900,58500,58500,58500,58500,0
|
|
20240311,195600,628752900,58500,58500,58500,58500,0
|
|
20240311,195500,628752900,58500,58500,58500,58500,0
|
|
20240311,195400,628752900,58500,58500,58500,58500,0
|
|
20240311,195300,628752900,58500,58500,58500,58500,0
|
|
20240311,195200,628752900,58500,58500,58500,58500,0
|
|
20240311,195100,628752900,58500,58500,58500,58500,0
|
|
20240311,195000,628752900,58500,58500,58500,58500,0
|
|
20240311,194900,628752900,58500,58500,58500,58500,0
|
|
20240311,194800,628752900,58500,58500,58500,58500,0
|
|
20240311,194700,628752900,58500,58500,58500,58500,0
|
|
20240311,194600,628752900,58500,58500,58500,58500,0
|
|
20240311,194500,628752900,58500,58500,58500,58500,0
|
|
20240311,194400,628752900,58500,58500,58500,58500,0
|
|
20240311,194300,628752900,58500,58500,58500,58500,0
|
|
20240311,194200,628752900,58500,58500,58500,58500,0
|
|
20240311,194100,628752900,58500,58500,58500,58500,0
|
|
20240311,194000,628752900,58500,58500,58500,58500,0
|
|
20240311,193900,628752900,58500,58500,58500,58500,176
|
|
20240311,193800,628752900,58500,58500,58500,58500,0
|
|
20240311,193700,628752900,58500,58500,58500,58500,0
|
|
20240311,193600,628752900,58500,58500,58500,58500,0
|
|
20240311,193500,628752900,58500,58500,58500,58500,0
|
|
20240311,193400,628752900,58500,58500,58500,58500,0
|
|
20240311,193300,628752900,58500,58500,58500,58500,0
|
|
20240311,193200,628752900,58500,58500,58500,58500,0
|
|
20240311,193100,628752900,58500,58500,58500,58500,0
|
|
20240311,193000,628752900,58500,58500,58500,58500,0
|
|
20240311,192900,628752900,58500,58500,58500,58500,0
|
|
20240311,192800,628752900,58500,58500,58500,58500,0
|
|
20240311,192700,628752900,58500,58500,58500,58500,0
|
|
20240311,192600,628752900,58500,58500,58500,58500,0
|
|
20240311,192500,628752900,58500,58500,58500,58500,0
|
|
20240311,192400,628752900,58500,58500,58500,58500,0
|
|
20240311,192300,628752900,58500,58500,58500,58500,0
|
|
20240311,192200,628752900,58500,58500,58500,58500,0
|
|
20240311,192100,628752900,58500,58500,58500,58500,0
|
|
20240311,192000,628752900,58500,58500,58500,58500,0
|
|
20240311,191900,628752900,58500,58500,58500,58500,0
|
|
20240311,191800,628752900,58500,58500,58500,58500,0
|
|
20240311,191700,628752900,58500,58500,58500,58500,0
|
|
20240311,191600,628752900,58500,58500,58500,58500,0
|
|
20240311,191500,628752900,58500,58500,58500,58500,0
|
|
20240311,191400,628752900,58500,58500,58500,58500,0
|
|
20240311,191300,628752900,58500,58500,58500,58500,0
|
|
20240311,191200,628752900,58500,58500,58500,58500,0
|
|
20240311,191100,628752900,58500,58500,58500,58500,0
|
|
20240311,191000,628752900,58500,58500,58500,58500,0
|
|
20240311,190900,628752900,58500,58500,58500,58500,176
|
|
20240311,190800,628752900,58500,58500,58500,58500,0
|
|
20240311,190700,628752900,58500,58500,58500,58500,0
|
|
20240311,190600,628752900,58500,58500,58500,58500,0
|
|
20240311,190500,628752900,58500,58500,58500,58500,0
|
|
20240311,190400,628752900,58500,58500,58500,58500,0
|
|
20240311,190300,628752900,58500,58500,58500,58500,0
|
|
20240311,190200,628752900,58500,58500,58500,58500,0
|
|
20240311,190100,628752900,58500,58500,58500,58500,0
|
|
20240311,190000,628752900,58500,58500,58500,58500,0
|
|
20240311,185900,628752900,58500,58500,58500,58500,0
|
|
20240311,185800,628752900,58500,58500,58500,58500,0
|
|
20240311,185700,628752900,58500,58500,58500,58500,0
|
|
20240311,185600,628752900,58500,58500,58500,58500,0
|
|
20240311,185500,628752900,58500,58500,58500,58500,0
|
|
20240311,185400,628752900,58500,58500,58500,58500,0
|
|
20240311,185300,628752900,58500,58500,58500,58500,0
|
|
20240311,185200,628752900,58500,58500,58500,58500,0
|
|
20240311,185100,628752900,58500,58500,58500,58500,0
|
|
20240311,185000,628752900,58500,58500,58500,58500,0
|
|
20240311,184900,628752900,58500,58500,58500,58500,0
|
|
20240311,184800,628752900,58500,58500,58500,58500,0
|
|
20240311,184700,628752900,58500,58500,58500,58500,0
|
|
20240311,184600,628752900,58500,58500,58500,58500,0
|
|
20240311,184500,628752900,58500,58500,58500,58500,0
|
|
20240311,184400,628752900,58500,58500,58500,58500,0
|
|
20240311,184300,628752900,58500,58500,58500,58500,0
|
|
20240311,184200,628752900,58500,58500,58500,58500,0
|
|
20240311,184100,628752900,58500,58500,58500,58500,0
|
|
20240311,184000,628752900,58500,58500,58500,58500,0
|
|
20240311,183900,628752900,58500,58500,58500,58500,176
|
|
20240311,183800,628752900,58500,58500,58500,58500,0
|
|
20240311,183700,628752900,58500,58500,58500,58500,0
|
|
20240311,183600,628752900,58500,58500,58500,58500,0
|
|
20240311,183500,628752900,58500,58500,58500,58500,0
|
|
20240311,183400,628752900,58500,58500,58500,58500,0
|
|
20240311,183300,628752900,58500,58500,58500,58500,0
|
|
20240311,183200,628752900,58500,58500,58500,58500,0
|
|
20240311,183100,628752900,58500,58500,58500,58500,0
|
|
20240311,183000,628752900,58500,58500,58500,58500,0
|
|
20240311,182900,628752900,58500,58500,58500,58500,0
|
|
20240311,182800,628752900,58500,58500,58500,58500,0
|
|
20240311,182700,628752900,58500,58500,58500,58500,0
|
|
20240311,182600,628752900,58500,58500,58500,58500,0
|
|
20240311,182500,628752900,58500,58500,58500,58500,0
|
|
20240311,182400,628752900,58500,58500,58500,58500,0
|
|
20240311,182300,628752900,58500,58500,58500,58500,0
|
|
20240311,182200,628752900,58500,58500,58500,58500,0
|
|
20240311,182100,628752900,58500,58500,58500,58500,0
|
|
20240311,182000,628752900,58500,58500,58500,58500,0
|
|
20240311,181900,628752900,58500,58500,58500,58500,0
|
|
20240311,181800,628752900,58500,58500,58500,58500,0
|
|
20240311,181700,628752900,58500,58500,58500,58500,0
|
|
20240311,181600,628752900,58500,58500,58500,58500,0
|
|
20240311,181500,628752900,58500,58500,58500,58500,0
|
|
20240311,181400,628752900,58500,58500,58500,58500,0
|
|
20240311,181300,628752900,58500,58500,58500,58500,0
|
|
20240311,181200,628752900,58500,58500,58500,58500,0
|
|
20240311,181100,628752900,58500,58500,58500,58500,0
|
|
20240311,181000,628752900,58500,58500,58500,58500,0
|
|
20240311,180900,628752900,58500,58500,58500,58500,176
|
|
20240311,180800,628752900,58500,58500,58500,58500,0
|
|
20240311,180700,628752900,58500,58500,58500,58500,0
|
|
20240311,180600,628752900,58500,58500,58500,58500,0
|
|
20240311,180500,628752900,58500,58500,58500,58500,0
|
|
20240311,180400,628752900,58500,58500,58500,58500,0
|
|
20240311,180300,628752900,58500,58500,58500,58500,0
|
|
20240311,180200,628752900,58500,58500,58500,58500,0
|
|
20240311,180100,628752900,58500,58500,58500,58500,0
|
|
20240311,180000,628752900,58500,58500,58500,58500,0
|
|
20240311,175900,628752900,58500,58500,58500,58500,0
|
|
20240311,175800,628752900,58500,58500,58500,58500,0
|
|
20240311,175700,628752900,58500,58500,58500,58500,0
|
|
20240311,175600,628752900,58500,58500,58500,58500,0
|
|
20240311,175500,628752900,58500,58500,58500,58500,0
|
|
20240311,175400,628752900,58500,58500,58500,58500,0
|
|
20240311,175300,628752900,58500,58500,58500,58500,0
|
|
20240311,175200,628752900,58500,58500,58500,58500,0
|
|
20240311,175100,628752900,58500,58500,58500,58500,0
|
|
20240311,175000,628752900,58500,58500,58500,58500,0
|
|
20240311,174900,628752900,58500,58500,58500,58500,0
|
|
20240311,174800,628752900,58500,58500,58500,58500,0
|
|
20240311,174700,628752900,58500,58500,58500,58500,0
|
|
20240311,174600,628752900,58500,58500,58500,58500,0
|
|
20240311,174500,628752900,58500,58500,58500,58500,0
|
|
20240311,174400,628752900,58500,58500,58500,58500,0
|
|
20240311,174300,628752900,58500,58500,58500,58500,0
|
|
20240311,174200,628752900,58500,58500,58500,58500,0
|
|
20240311,174100,628752900,58500,58500,58500,58500,0
|
|
20240311,174000,628752900,58500,58500,58500,58500,0
|
|
20240311,173900,628752900,58500,58500,58500,58500,176
|
|
20240311,173800,628752900,58500,58500,58500,58500,0
|
|
20240311,173700,628752900,58500,58500,58500,58500,0
|
|
20240311,173600,628752900,58500,58500,58500,58500,0
|
|
20240311,173500,628752900,58500,58500,58500,58500,0
|
|
20240311,173400,628752900,58500,58500,58500,58500,0
|
|
20240311,173300,628752900,58500,58500,58500,58500,0
|
|
20240311,173200,628752900,58500,58500,58500,58500,0
|
|
20240311,173100,628752900,58500,58500,58500,58500,0
|
|
20240311,173000,628752900,58500,58500,58500,58500,0
|
|
20240311,172900,628752900,58500,58500,58500,58500,0
|
|
20240311,172800,628752900,58500,58500,58500,58500,0
|
|
20240311,172700,628752900,58500,58500,58500,58500,0
|
|
20240311,172600,628752900,58500,58500,58500,58500,0
|
|
20240311,172500,628752900,58500,58500,58500,58500,0
|
|
20240311,172400,628752900,58500,58500,58500,58500,0
|
|
20240311,172300,628752900,58500,58500,58500,58500,0
|
|
20240311,172200,628752900,58500,58500,58500,58500,0
|
|
20240311,172100,628752900,58500,58500,58500,58500,0
|
|
20240311,172000,628752900,58500,58500,58500,58500,0
|
|
20240311,171900,628752900,58500,58500,58500,58500,0
|
|
20240311,171800,628752900,58500,58500,58500,58500,0
|
|
20240311,171700,628752900,58500,58500,58500,58500,0
|
|
20240311,171600,628752900,58500,58500,58500,58500,0
|
|
20240311,171500,628752900,58500,58500,58500,58500,0
|
|
20240311,171400,628752900,58500,58500,58500,58500,0
|
|
20240311,171300,628752900,58500,58500,58500,58500,0
|
|
20240311,171200,628752900,58500,58500,58500,58500,0
|
|
20240311,171100,628752900,58500,58500,58500,58500,0
|
|
20240311,171000,628752900,58500,58500,58500,58500,0
|
|
20240311,170900,628752900,58500,58500,58500,58500,176
|
|
20240311,170800,628752900,58500,58500,58500,58500,0
|
|
20240311,170700,628752900,58500,58500,58500,58500,0
|
|
20240311,170600,628752900,58500,58500,58500,58500,0
|
|
20240311,170500,628752900,58500,58500,58500,58500,0
|
|
20240311,170400,628752900,58500,58500,58500,58500,0
|
|
20240311,170300,628752900,58500,58500,58500,58500,0
|
|
20240311,170200,628752900,58500,58500,58500,58500,0
|
|
20240311,170100,628752900,58500,58500,58500,58500,0
|
|
20240311,170000,628752900,58500,58500,58500,58500,0
|
|
20240311,165900,628752900,58500,58500,58500,58500,0
|
|
20240311,165800,628752900,58500,58500,58500,58500,0
|
|
20240311,165700,628752900,58500,58500,58500,58500,0
|
|
20240311,165600,628752900,58500,58500,58500,58500,0
|
|
20240311,165500,628752900,58500,58500,58500,58500,0
|
|
20240311,165400,628752900,58500,58500,58500,58500,0
|
|
20240311,165300,628752900,58500,58500,58500,58500,0
|
|
20240311,165200,628752900,58500,58500,58500,58500,0
|
|
20240311,165100,628752900,58500,58500,58500,58500,0
|
|
20240311,165000,628752900,58500,58500,58500,58500,0
|
|
20240311,164900,628752900,58500,58500,58500,58500,0
|
|
20240311,164800,628752900,58500,58500,58500,58500,0
|
|
20240311,164700,628752900,58500,58500,58500,58500,0
|
|
20240311,164600,628752900,58500,58500,58500,58500,0
|
|
20240311,164500,628752900,58500,58500,58500,58500,0
|
|
20240311,164400,628752900,58500,58500,58500,58500,0
|
|
20240311,164300,628752900,58500,58500,58500,58500,0
|
|
20240311,164200,628752900,58500,58500,58500,58500,0
|
|
20240311,164100,628752900,58500,58500,58500,58500,0
|
|
20240311,164000,628752900,58500,58500,58500,58500,0
|
|
20240311,163900,628752900,58500,58500,58500,58500,176
|
|
20240311,163800,628752900,58500,58500,58500,58500,0
|
|
20240311,163700,628752900,58500,58500,58500,58500,0
|
|
20240311,163600,628752900,58500,58500,58500,58500,0
|
|
20240311,163500,628752900,58500,58500,58500,58500,0
|
|
20240311,163400,628752900,58500,58500,58500,58500,0
|
|
20240311,163300,628752900,58500,58500,58500,58500,0
|
|
20240311,163200,628752900,58500,58500,58500,58500,0
|
|
20240311,163100,628752900,58500,58500,58500,58500,0
|
|
20240311,163000,628752900,58500,58500,58500,58500,0
|
|
20240311,162900,628752900,58500,58500,58500,58500,0
|
|
20240311,162800,628752900,58500,58500,58500,58500,0
|
|
20240311,162700,628752900,58500,58500,58500,58500,0
|
|
20240311,162600,628752900,58500,58500,58500,58500,0
|
|
20240311,162500,628752900,58500,58500,58500,58500,0
|
|
20240311,162400,628752900,58500,58500,58500,58500,0
|
|
20240311,162300,628752900,58500,58500,58500,58500,0
|
|
20240311,162200,628752900,58500,58500,58500,58500,0
|
|
20240311,162100,628752900,58500,58500,58500,58500,0
|
|
20240311,162000,628752900,58500,58500,58500,58500,0
|
|
20240311,161900,628752900,58500,58500,58500,58500,0
|
|
20240311,161800,628752900,58500,58500,58500,58500,0
|
|
20240311,161700,628752900,58500,58500,58500,58500,0
|
|
20240311,161600,628752900,58500,58500,58500,58500,0
|
|
20240311,161500,628752900,58500,58500,58500,58500,0
|
|
20240311,161400,628752900,58500,58500,58500,58500,0
|
|
20240311,161300,628752900,58500,58500,58500,58500,0
|
|
20240311,161200,628752900,58500,58500,58500,58500,0
|
|
20240311,161100,628752900,58500,58500,58500,58500,0
|
|
20240311,161000,628752900,58500,58500,58500,58500,0
|
|
20240311,160900,628752900,58500,58500,58500,58500,176
|
|
20240311,160800,628752900,58500,58500,58500,58500,0
|
|
20240311,160700,628752900,58500,58500,58500,58500,0
|
|
20240311,160600,628752900,58500,58500,58500,58500,0
|
|
20240311,160500,628752900,58500,58500,58500,58500,0
|
|
20240311,160400,628752900,58500,58500,58500,58500,0
|
|
20240311,160300,628752900,58500,58500,58500,58500,0
|
|
20240311,160200,628752900,58500,58500,58500,58500,0
|
|
20240311,160100,628752900,58500,58500,58500,58500,0
|
|
20240311,160000,628752900,58500,58500,58500,58500,0
|
|
20240311,155900,628752900,58500,58500,58500,58500,0
|
|
20240311,155800,628752900,58500,58500,58500,58500,0
|
|
20240311,155700,628752900,58500,58500,58500,58500,0
|
|
20240311,155600,628752900,58500,58500,58500,58500,0
|
|
20240311,155500,628752900,58500,58500,58500,58500,0
|
|
20240311,155400,628752900,58500,58500,58500,58500,0
|
|
20240311,155300,628752900,58500,58500,58500,58500,0
|
|
20240311,155200,628752900,58500,58500,58500,58500,0
|
|
20240311,155100,628752900,58500,58500,58500,58500,0
|
|
20240311,155000,628752900,58500,58500,58500,58500,0
|
|
20240311,154900,628752900,58500,58500,58500,58500,0
|
|
20240311,154800,628752900,58500,58500,58500,58500,0
|
|
20240311,154700,628752900,58500,58500,58500,58500,0
|
|
20240311,154600,628752900,58500,58500,58500,58500,0
|
|
20240311,154500,628752900,58500,58500,58500,58500,0
|
|
20240311,154400,628752900,58500,58500,58500,58500,0
|
|
20240311,154300,628752900,58500,58500,58500,58500,0
|
|
20240311,154200,628752900,58500,58500,58500,58500,0
|
|
20240311,154100,628752900,58500,58500,58500,58500,0
|
|
20240311,154000,628752900,58500,58500,58500,58500,0
|
|
20240311,153900,628752900,58500,58500,58500,58500,176
|
|
20240311,153800,628752900,58500,58500,58500,58500,0
|
|
20240311,153700,628752900,58500,58500,58500,58500,0
|
|
20240311,153600,628752900,58500,58500,58500,58500,0
|
|
20240311,153500,628752900,58500,58500,58500,58500,0
|
|
20240311,153400,628752900,58500,58500,58500,58500,0
|
|
20240311,153300,628752900,58500,58500,58500,58500,0
|
|
20240311,153200,628752900,58500,58500,58500,58500,0
|
|
20240311,153100,628752900,58500,58500,58500,58500,0
|
|
20240311,153000,628752900,58500,58500,58500,58500,176
|
|
20240311,152900,618456900,58400,58400,58400,58400,0
|
|
20240311,152800,618456900,58400,58400,58400,58400,0
|
|
20240311,152700,618456900,58400,58400,58400,58400,0
|
|
20240311,152600,618456900,58400,58400,58400,58400,0
|
|
20240311,152500,618456900,58400,58400,58400,58400,0
|
|
20240311,152400,618456900,58400,58400,58400,58400,0
|
|
20240311,152300,618456900,58400,58400,58400,58400,0
|
|
20240311,152200,618456900,58400,58400,58400,58400,0
|
|
20240311,152100,618456900,58400,58400,58400,58400,0
|
|
20240311,152000,618456900,58400,58400,58400,58400,0
|
|
20240311,151900,618456900,58400,58400,58400,58400,7
|
|
20240311,151800,618048100,58400,58400,58400,58400,0
|
|
20240311,151700,618048100,58400,58500,58500,58400,75
|
|
20240311,151600,613665600,58400,58400,58400,58400,0
|
|
20240311,151500,613665600,58400,58400,58400,58400,12
|
|
20240311,151400,612964800,58500,58400,58500,58400,8
|
|
20240311,151300,612497300,58400,58500,58500,58400,25
|
|
20240311,151200,611035500,58500,58500,58500,58500,17
|
|
20240311,151100,610041000,58400,58300,58400,58300,77
|
|
20240311,151000,605549100,58300,58300,58300,58300,1
|
|
20240311,150900,605490800,58300,58300,58300,58300,0
|
|
20240311,150800,605490800,58300,58300,58300,58300,74
|
|
20240311,150700,601176600,58400,58400,58400,58400,18
|
|
20240311,150600,600125400,58400,58400,58400,58400,123
|
|
20240311,150500,592942200,58400,58400,58400,58400,1
|
|
20240311,150400,592883800,58400,58400,58400,58400,1
|
|
20240311,150300,592825400,58300,58300,58300,58300,0
|
|
20240311,150200,592825400,58300,58300,58300,58300,0
|
|
20240311,150100,592825400,58300,58300,58300,58300,0
|
|
20240311,150000,592825400,58300,58300,58300,58300,0
|
|
20240311,145900,592825400,58300,58300,58300,58300,0
|
|
20240311,145800,592825400,58300,58300,58400,58300,6
|
|
20240311,145700,592475200,58300,58300,58300,58300,4
|
|
20240311,145600,592242000,58300,58300,58300,58300,0
|
|
20240311,145500,592242000,58300,58300,58300,58300,3
|
|
20240311,145400,592067100,58300,58200,58300,58200,34
|
|
20240311,145300,590086900,58300,58300,58300,58300,1
|
|
20240311,145200,590028600,58300,58300,58300,58300,3
|
|
20240311,145100,589853700,58300,58200,58300,58200,40
|
|
20240311,145000,587524700,58200,58400,58400,58200,121
|
|
20240311,144900,580469800,58300,58300,58300,58300,0
|
|
20240311,144800,580469800,58300,58300,58300,58300,41
|
|
20240311,144700,578079500,58300,58300,58300,58300,0
|
|
20240311,144600,578079500,58300,58300,58300,58300,86
|
|
20240311,144500,573065700,58500,58500,58500,58500,1
|
|
20240311,144400,573007200,58300,58400,58400,58300,54
|
|
20240311,144300,569858000,58400,58400,58400,58400,1
|
|
20240311,144200,569799600,58400,58400,58400,58400,1
|
|
20240311,144100,569741200,58300,58400,58400,58300,20
|
|
20240311,144000,568575100,58300,58300,58300,58300,0
|
|
20240311,143900,568575100,58300,58300,58300,58300,0
|
|
20240311,143800,568575100,58300,58300,58300,58300,1
|
|
20240311,143700,568516800,58300,58400,58400,58300,162
|
|
20240311,143600,559063900,58500,58500,58500,58500,1
|
|
20240311,143500,559005400,58300,58300,58300,58300,0
|
|
20240311,143400,559005400,58300,58300,58300,58300,0
|
|
20240311,143300,559005400,58300,58300,58300,58300,0
|
|
20240311,143200,559005400,58300,58400,58400,58300,65
|
|
20240311,143100,555214200,58400,58400,58400,58400,0
|
|
20240311,143000,555214200,58400,58400,58400,58400,44
|
|
20240311,142900,552644600,58400,58400,58400,58400,66
|
|
20240311,142800,548790200,58400,58400,58400,58400,0
|
|
20240311,142700,548790200,58400,58400,58400,58400,102
|
|
20240311,142600,542833400,58500,58500,58500,58500,1
|
|
20240311,142500,542774900,58500,58500,58500,58500,0
|
|
20240311,142400,542774900,58500,58500,58500,58500,2
|
|
20240311,142300,542657900,58500,58500,58500,58400,156
|
|
20240311,142200,533540200,58500,58500,58500,58500,0
|
|
20240311,142100,533540200,58500,58500,58600,58500,50
|
|
20240311,142000,530614900,58500,58500,58500,58500,7
|
|
20240311,141900,530205400,58500,58500,58500,58500,70
|
|
20240311,141800,526110400,58500,58500,58500,58500,22
|
|
20240311,141700,524823400,58600,58600,58600,58600,0
|
|
20240311,141600,524823400,58600,58600,58600,58600,0
|
|
20240311,141500,524823400,58600,58600,58600,58600,376
|
|
20240311,141400,502789800,58700,58700,58700,58700,0
|
|
20240311,141300,502789800,58700,58700,58700,58700,2
|
|
20240311,141200,502672400,58600,58600,58600,58600,0
|
|
20240311,141100,502672400,58600,58600,58600,58600,0
|
|
20240311,141000,502672400,58600,58600,58600,58600,0
|
|
20240311,140900,502672400,58600,58700,58700,58600,13
|
|
20240311,140800,501909500,58700,58700,58700,58700,7
|
|
20240311,140700,501498600,58600,58600,58600,58600,0
|
|
20240311,140600,501498600,58600,58600,58600,58600,59
|
|
20240311,140500,498041200,58600,58600,58600,58600,1
|
|
20240311,140400,497982600,58500,58500,58500,58500,20
|
|
20240311,140300,496812600,58500,58500,58500,58500,10
|
|
20240311,140200,496227600,58500,58500,58500,58500,0
|
|
20240311,140100,496227600,58500,58600,58600,58500,55
|
|
20240311,140000,493009600,58500,58500,58500,58500,0
|
|
20240311,135900,493009600,58500,58500,58500,58500,0
|
|
20240311,135800,493009600,58500,58500,58500,58500,1
|
|
20240311,135700,492951100,58600,58500,58600,58500,5
|
|
20240311,135600,492658500,58500,58500,58500,58500,1
|
|
20240311,135500,492600000,58500,58500,58500,58500,0
|
|
20240311,135400,492600000,58500,58500,58500,58500,10
|
|
20240311,135300,492015000,58500,58500,58500,58500,0
|
|
20240311,135200,492015000,58500,58400,58500,58400,16
|
|
20240311,135100,491080300,58500,58500,58500,58500,11
|
|
20240311,135000,490436800,58500,58500,58500,58500,7
|
|
20240311,134900,490027300,58600,58600,58600,58600,0
|
|
20240311,134800,490027300,58600,58600,58600,58600,0
|
|
20240311,134700,490027300,58600,58600,58600,58600,10
|
|
20240311,134600,489441300,58600,58600,58600,58600,1
|
|
20240311,134500,489382700,58600,58600,58600,58600,3
|
|
20240311,134400,489206900,58600,58600,58600,58600,0
|
|
20240311,134300,489206900,58600,58600,58600,58600,5
|
|
20240311,134200,488913900,58600,58600,58600,58600,10
|
|
20240311,134100,488327900,58600,58600,58600,58600,10
|
|
20240311,134000,487741900,58600,58600,58600,58600,0
|
|
20240311,133900,487741900,58600,58600,58600,58600,10
|
|
20240311,133800,487155900,58500,58500,58500,58500,0
|
|
20240311,133700,487155900,58500,58500,58500,58500,0
|
|
20240311,133600,487155900,58500,58500,58500,58500,0
|
|
20240311,133500,487155900,58500,58500,58500,58500,0
|
|
20240311,133400,487155900,58500,58500,58500,58500,0
|
|
20240311,133300,487155900,58500,58500,58500,58500,0
|
|
20240311,133200,487155900,58500,58500,58500,58500,0
|
|
20240311,133100,487155900,58500,58500,58500,58500,21
|
|
20240311,133000,485927400,58500,58500,58500,58500,0
|
|
20240311,132900,485927400,58500,58500,58500,58500,1
|
|
20240311,132800,485868900,58500,58500,58500,58500,90
|
|
20240311,132700,480603900,58500,58500,58500,58500,10
|
|
20240311,132600,480018900,58600,58600,58600,58600,0
|
|
20240311,132500,480018900,58600,58600,58600,58600,0
|
|
20240311,132400,480018900,58600,58700,58700,58600,11
|
|
20240311,132300,479374200,58800,58800,58800,58800,0
|
|
20240311,132200,479374200,58800,58800,58800,58800,0
|
|
20240311,132100,479374200,58800,58800,58800,58800,1
|
|
20240311,132000,479315400,58800,58800,58800,58800,6
|
|
20240311,131900,478962600,58800,58800,58800,58800,0
|
|
20240311,131800,478962600,58800,58800,58800,58800,0
|
|
20240311,131700,478962600,58800,58800,58800,58800,0
|
|
20240311,131600,478962600,58800,58800,58800,58800,10
|
|
20240311,131500,478374600,58800,58800,58800,58800,0
|
|
20240311,131400,478374600,58800,58800,58800,58800,20
|
|
20240311,131300,477198600,58500,58500,58500,58500,0
|
|
20240311,131200,477198600,58500,58500,58500,58500,20
|
|
20240311,131100,476028600,58800,58800,58800,58800,0
|
|
20240311,131000,476028600,58800,58800,58800,58800,20
|
|
20240311,130900,474852600,58700,58700,58700,58700,0
|
|
20240311,130800,474852600,58700,58600,58700,58600,35
|
|
20240311,130700,472798800,58700,58700,58700,58700,0
|
|
20240311,130600,472798800,58700,58700,58700,58700,35
|
|
20240311,130500,470744300,58700,58700,58700,58700,0
|
|
20240311,130400,470744300,58700,58700,58700,58700,0
|
|
20240311,130300,470744300,58700,58700,58700,58700,17
|
|
20240311,130200,469746400,58500,58500,58500,58500,5
|
|
20240311,130100,469453900,58700,58700,58700,58700,1
|
|
20240311,130000,469395200,58700,58700,58700,58700,1
|
|
20240311,125900,469336500,58300,58300,58300,58300,0
|
|
20240311,125800,469336500,58300,58300,58300,58300,8
|
|
20240311,125700,468870100,58300,58500,58500,58300,223
|
|
20240311,125600,455851500,58700,58700,58700,58700,15
|
|
20240311,125500,454971000,58700,58700,58700,58700,3
|
|
20240311,125400,454794900,58700,58700,58700,58700,9
|
|
20240311,125300,454266600,58700,58700,58700,58700,4
|
|
20240311,125200,454031800,58700,58700,58700,58700,3
|
|
20240311,125100,453855700,58400,58400,58400,58400,0
|
|
20240311,125000,453855700,58400,58400,58400,58400,0
|
|
20240311,124900,453855700,58400,58400,58400,58400,0
|
|
20240311,124800,453855700,58400,58400,58400,58400,14
|
|
20240311,124700,453038100,58400,58400,58400,58400,1
|
|
20240311,124600,452979700,58400,58400,58400,58400,0
|
|
20240311,124500,452979700,58400,58400,58400,58400,0
|
|
20240311,124400,452979700,58400,58400,58400,58400,0
|
|
20240311,124300,452979700,58400,58400,58400,58400,0
|
|
20240311,124200,452979700,58400,58400,58400,58400,0
|
|
20240311,124100,452979700,58400,58400,58400,58400,0
|
|
20240311,124000,452979700,58400,58400,58400,58400,1
|
|
20240311,123900,452921300,58300,58300,58300,58300,0
|
|
20240311,123800,452921300,58300,58300,58300,58300,0
|
|
20240311,123700,452921300,58300,58300,58300,58300,10
|
|
20240311,123600,452338300,58700,58700,58700,58700,0
|
|
20240311,123500,452338300,58700,58400,58700,58400,40
|
|
20240311,123400,449992300,58400,58400,58400,58400,1
|
|
20240311,123300,449933900,58400,58400,58400,58400,44
|
|
20240311,123200,447364300,58400,58300,58400,58300,112
|
|
20240311,123100,440830400,58300,58300,58300,58300,9
|
|
20240311,123000,440305700,58300,58300,58300,58300,15
|
|
20240311,122900,439431200,58300,58300,58300,58300,0
|
|
20240311,122800,439431200,58300,58300,58300,58300,0
|
|
20240311,122700,439431200,58300,58300,58300,58300,38
|
|
20240311,122600,437215800,58300,58300,58300,58300,1
|
|
20240311,122500,437157500,58300,58300,58300,58300,2
|
|
20240311,122400,437040900,58200,58200,58200,58200,10
|
|
20240311,122300,436458900,58200,58200,58200,58200,7
|
|
20240311,122200,436051500,58200,58200,58200,58200,5
|
|
20240311,122100,435760500,58200,58200,58200,58200,0
|
|
20240311,122000,435760500,58200,58200,58200,58200,0
|
|
20240311,121900,435760500,58200,58200,58200,58200,0
|
|
20240311,121800,435760500,58200,58200,58200,58200,0
|
|
20240311,121700,435760500,58200,58200,58200,58200,2
|
|
20240311,121600,435644100,58200,58200,58200,58200,10
|
|
20240311,121500,435062100,58200,58200,58200,58200,0
|
|
20240311,121400,435062100,58200,58200,58200,58200,1
|
|
20240311,121300,435003900,58200,58200,58200,58200,9
|
|
20240311,121200,434480100,58200,58200,58200,58200,0
|
|
20240311,121100,434480100,58200,58200,58200,58200,4
|
|
20240311,121000,434247300,58200,58200,58200,58200,25
|
|
20240311,120900,432792300,58200,58200,58200,58200,10
|
|
20240311,120800,432210300,58200,58200,58200,58200,5
|
|
20240311,120700,431919300,58200,58200,58200,58200,3
|
|
20240311,120600,431744700,58300,58300,58300,58300,0
|
|
20240311,120500,431744700,58300,58300,58300,58300,2
|
|
20240311,120400,431628100,58300,58300,58300,58300,0
|
|
20240311,120300,431628100,58300,58300,58300,58300,1
|
|
20240311,120200,431569800,58300,58300,58300,58300,0
|
|
20240311,120100,431569800,58300,58300,58300,58300,1
|
|
20240311,120000,431511500,58200,58200,58200,58200,0
|
|
20240311,115900,431511500,58200,58200,58200,58200,0
|
|
20240311,115800,431511500,58200,58200,58200,58200,1
|
|
20240311,115700,431453300,58300,58300,58300,58300,3
|
|
20240311,115600,431278400,58200,58300,58300,58200,79
|
|
20240311,115500,426680500,58200,58200,58200,58200,20
|
|
20240311,115400,425516500,58200,58200,58200,58200,4
|
|
20240311,115300,425283700,58300,58300,58300,58300,2
|
|
20240311,115200,425167100,58300,58300,58300,58300,1
|
|
20240311,115100,425108800,58300,58300,58300,58300,329
|
|
20240311,115000,405928100,58300,58300,58400,58300,123
|
|
20240311,114900,398757000,58500,58400,58500,58300,307
|
|
20240311,114800,380835000,58500,58500,58500,58500,0
|
|
20240311,114700,380835000,58500,58500,58500,58500,0
|
|
20240311,114600,380835000,58500,58500,58500,58500,0
|
|
20240311,114500,380835000,58500,58500,58500,58500,2
|
|
20240311,114400,380718000,58500,58500,58500,58500,1
|
|
20240311,114300,380659500,58400,58400,58400,58400,15
|
|
20240311,114200,379783500,58500,58500,58500,58500,0
|
|
20240311,114100,379783500,58500,58500,58500,58500,0
|
|
20240311,114000,379783500,58500,58500,58500,58500,5
|
|
20240311,113900,379491000,58500,58500,58500,58500,1
|
|
20240311,113800,379432500,58500,58500,58500,58500,54
|
|
20240311,113700,376273500,58500,58500,58500,58500,6
|
|
20240311,113600,375922500,58500,58500,58500,58500,0
|
|
20240311,113500,375922500,58500,58500,58500,58500,19
|
|
20240311,113400,374811000,58500,58700,58700,58500,14
|
|
20240311,113300,373991600,58700,58700,58700,58700,3
|
|
20240311,113200,373815500,58500,58400,58500,58400,63
|
|
20240311,113100,370135300,58500,58500,58500,58500,14
|
|
20240311,113000,369316300,58500,58500,58500,58500,6
|
|
20240311,112900,368965300,58400,58400,58400,58400,0
|
|
20240311,112800,368965300,58400,58400,58400,58400,42
|
|
20240311,112700,366512500,58500,58500,58500,58500,0
|
|
20240311,112600,366512500,58500,58500,58500,58500,1
|
|
20240311,112500,366454000,58400,58500,58500,58400,12
|
|
20240311,112400,365753100,58400,58400,58400,58400,0
|
|
20240311,112300,365753100,58400,58400,58400,58400,151
|
|
20240311,112200,356934700,58500,58500,58500,58500,2
|
|
20240311,112100,356817700,58800,58800,58800,58800,59
|
|
20240311,112000,353348500,58400,58400,58400,58400,0
|
|
20240311,111900,353348500,58400,58600,58600,58400,167
|
|
20240311,111800,343584000,58800,58800,58800,58800,0
|
|
20240311,111700,343584000,58800,58700,58800,58700,3
|
|
20240311,111600,343407800,58500,58600,58600,58500,30
|
|
20240311,111500,341652700,58500,58500,58500,58500,25
|
|
20240311,111400,340190200,58600,58600,58600,58600,0
|
|
20240311,111300,340190200,58600,58600,58600,58600,0
|
|
20240311,111200,340190200,58600,58600,58600,58600,20
|
|
20240311,111100,339018200,58600,58500,58600,58500,13
|
|
20240311,111000,338257400,58500,58500,58500,58500,10
|
|
20240311,110900,337672400,58600,58600,58600,58600,316
|
|
20240311,110800,319154800,58700,58700,58700,58700,0
|
|
20240311,110700,319154800,58700,58700,58700,58700,2
|
|
20240311,110600,319037400,58600,58600,58600,58600,0
|
|
20240311,110500,319037400,58600,58600,58600,58600,0
|
|
20240311,110400,319037400,58600,58600,58600,58600,0
|
|
20240311,110300,319037400,58600,58600,58600,58600,50
|
|
20240311,110200,316107400,58600,58600,58600,58600,1
|
|
20240311,110100,316048800,58600,58600,58600,58600,69
|
|
20240311,110000,312005400,58600,58600,58600,58600,0
|
|
20240311,105900,312005400,58600,58600,58600,58600,0
|
|
20240311,105800,312005400,58600,58600,58600,58600,0
|
|
20240311,105700,312005400,58600,58600,58600,58600,0
|
|
20240311,105600,312005400,58600,58600,58600,58600,29
|
|
20240311,105500,310306000,58600,58600,58600,58600,15
|
|
20240311,105400,309427000,58600,58600,58600,58600,0
|
|
20240311,105300,309427000,58600,58600,58600,58600,110
|
|
20240311,105200,302981000,58700,58700,58700,58700,31
|
|
20240311,105100,301161300,58700,58700,58700,58700,0
|
|
20240311,105000,301161300,58700,58700,58700,58700,3
|
|
20240311,104900,300985200,58700,58700,58700,58700,37
|
|
20240311,104800,298813300,58700,58700,58700,58700,0
|
|
20240311,104700,298813300,58700,58700,58700,58700,14
|
|
20240311,104600,297991500,58900,58900,58900,58900,0
|
|
20240311,104500,297991500,58900,58900,58900,58900,0
|
|
20240311,104400,297991500,58900,58900,58900,58900,0
|
|
20240311,104300,297991500,58900,58900,58900,58900,0
|
|
20240311,104200,297991500,58900,58900,58900,58900,13
|
|
20240311,104100,297225800,58900,58800,58900,58800,4
|
|
20240311,104000,296990500,58800,58800,58800,58800,17
|
|
20240311,103900,295990900,58800,58800,58800,58800,0
|
|
20240311,103800,295990900,58800,58800,58800,58800,0
|
|
20240311,103700,295990900,58800,58800,58800,58800,0
|
|
20240311,103600,295990900,58800,58800,58800,58800,29
|
|
20240311,103500,294285700,58900,58900,58900,58900,25
|
|
20240311,103400,292813200,58700,58700,58700,58700,0
|
|
20240311,103300,292813200,58700,58800,58800,58700,84
|
|
20240311,103200,287877400,58800,58800,58800,58800,0
|
|
20240311,103100,287877400,58800,58700,58800,58700,21
|
|
20240311,103000,286643600,58800,58800,58800,58800,26
|
|
20240311,102900,285114800,58800,58800,58800,58800,6
|
|
20240311,102800,284762000,58800,58800,58800,58800,0
|
|
20240311,102700,284762000,58800,58900,58900,58800,21
|
|
20240311,102600,283525200,58900,58900,58900,58900,1
|
|
20240311,102500,283466300,58900,58900,58900,58900,13
|
|
20240311,102400,282700600,58900,58900,58900,58900,0
|
|
20240311,102300,282700600,58900,58900,58900,58900,1
|
|
20240311,102200,282641700,58900,58700,58900,58700,61
|
|
20240311,102100,279058800,58700,58700,58700,58700,26
|
|
20240311,102000,277532600,58600,58700,58700,58600,111
|
|
20240311,101900,271017400,58800,58800,58800,58800,2
|
|
20240311,101800,270899800,58800,58800,58800,58800,0
|
|
20240311,101700,270899800,58800,58800,58800,58800,0
|
|
20240311,101600,270899800,58800,58800,58800,58800,1
|
|
20240311,101500,270841000,58900,58900,58900,58900,0
|
|
20240311,101400,270841000,58900,58900,58900,58900,0
|
|
20240311,101300,270841000,58900,58900,58900,58900,0
|
|
20240311,101200,270841000,58900,58900,58900,58900,2
|
|
20240311,101100,270723200,58900,58900,58900,58900,10
|
|
20240311,101000,270134200,58900,58900,58900,58900,11
|
|
20240311,100900,269486300,58800,58800,58800,58800,0
|
|
20240311,100800,269486300,58800,58600,58900,58600,13
|
|
20240311,100700,268723800,58600,58600,58600,58600,0
|
|
20240311,100600,268723800,58600,58900,58900,58600,93
|
|
20240311,100500,263273700,58600,58600,58600,58600,0
|
|
20240311,100400,263273700,58600,58600,58600,58600,0
|
|
20240311,100300,263273700,58600,58600,58600,58600,1
|
|
20240311,100200,263215100,58600,58600,58600,58600,53
|
|
20240311,100100,260109300,58700,58600,58700,58600,10
|
|
20240311,100000,259522800,58600,58500,58600,58500,5
|
|
20240311,095900,259230000,58500,58600,58600,58500,90
|
|
20240311,095800,253964700,58600,58600,58600,58600,1
|
|
20240311,095700,253906100,58500,58500,58500,58500,7
|
|
20240311,095600,253496600,58500,58700,58700,58500,34
|
|
20240311,095500,251506700,58700,58700,58700,58700,3
|
|
20240311,095400,251330600,58700,58700,58700,58700,1
|
|
20240311,095300,251271900,58500,58600,58600,58500,90
|
|
20240311,095200,246006800,58600,58600,58600,58600,0
|
|
20240311,095100,246006800,58600,58600,58600,58600,15
|
|
20240311,095000,245127800,59000,59000,59000,59000,0
|
|
20240311,094900,245127800,59000,58600,59000,58600,180
|
|
20240311,094800,234571800,58700,58700,58700,58700,0
|
|
20240311,094700,234571800,58700,58900,59000,58700,52
|
|
20240311,094600,231508300,58900,58900,58900,58900,3
|
|
20240311,094500,231331600,58900,58900,58900,58900,10
|
|
20240311,094400,230742600,58900,58900,58900,58900,1
|
|
20240311,094300,230683700,58900,58500,58900,58500,133
|
|
20240311,094200,222862000,58500,58500,58500,58500,51
|
|
20240311,094100,219878500,58500,58500,58500,58500,0
|
|
20240311,094000,219878500,58500,58600,58600,58500,406
|
|
20240311,093900,196127400,58500,58500,58500,58500,10
|
|
20240311,093800,195542400,58500,58500,58500,58500,0
|
|
20240311,093700,195542400,58500,58500,58500,58500,0
|
|
20240311,093600,195542400,58500,58600,58600,58500,100
|
|
20240311,093500,189691400,58600,58800,58800,58600,45
|
|
20240311,093400,187053900,58600,58600,58600,58500,9
|
|
20240311,093300,186526600,58500,58500,58500,58500,1
|
|
20240311,093200,186468100,58500,58900,58900,58500,47
|
|
20240311,093100,183715300,58900,58900,58900,58900,1
|
|
20240311,093000,183656400,58900,58900,58900,58900,0
|
|
20240311,092900,183656400,58900,58900,58900,58900,0
|
|
20240311,092800,183656400,58900,59000,59000,58900,8
|
|
20240311,092700,183184700,59000,59000,59000,58900,67
|
|
20240311,092600,179232400,59000,58400,59000,58400,52
|
|
20240311,092500,176195000,58400,58600,58600,58400,100
|
|
20240311,092400,170351600,58300,59100,59100,58300,520
|
|
20240311,092300,139926000,59100,59100,59100,59100,1
|
|
20240311,092200,139866900,59000,59000,59000,59000,0
|
|
20240311,092100,139866900,59000,59100,59100,59000,16
|
|
20240311,092000,138922300,59100,58900,59100,58700,328
|
|
20240311,091900,119600300,58700,58700,58700,58700,1
|
|
20240311,091800,119541600,58700,58700,58700,58700,113
|
|
20240311,091700,112908500,58700,58700,58700,58700,4
|
|
20240311,091600,112673700,58400,58900,58900,58400,103
|
|
20240311,091500,106632200,59000,59000,59000,58900,32
|
|
20240311,091400,104747100,59000,59000,59000,59000,2
|
|
20240311,091300,104629100,59000,59300,59300,59000,20
|
|
20240311,091200,103443400,59400,59400,59400,59400,0
|
|
20240311,091100,103443400,59400,59400,59400,59400,1
|
|
20240311,091000,103384000,59400,59100,59400,58600,157
|
|
20240311,090900,94143000,59500,59100,59500,59100,10
|
|
20240311,090800,93551600,59100,59000,59100,59000,19
|
|
20240311,090700,92429000,59000,59100,59100,59000,8
|
|
20240311,090600,91956600,59000,59000,59000,59000,1
|
|
20240311,090500,91897600,58600,58600,58600,58600,0
|
|
20240311,090400,91897600,58600,58400,58600,58400,922
|
|
20240311,090300,38048500,58500,58800,58800,58500,374
|
|
20240311,090200,16103700,58700,58800,58800,58700,73
|
|
20240311,090100,11813300,58700,59100,59100,58700,57
|
|
20240311,090000,8462400,59200,59600,59600,59200,141
|