671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,200800,1865235800,60900,60900,60900,60900,325
|
|
20240312,200700,1865235800,60900,60900,60900,60900,0
|
|
20240312,200600,1865235800,60900,60900,60900,60900,0
|
|
20240312,200500,1865235800,60900,60900,60900,60900,0
|
|
20240312,200400,1865235800,60900,60900,60900,60900,0
|
|
20240312,200300,1865235800,60900,60900,60900,60900,0
|
|
20240312,200200,1865235800,60900,60900,60900,60900,0
|
|
20240312,200100,1865235800,60900,60900,60900,60900,0
|
|
20240312,200000,1865235800,60900,60900,60900,60900,0
|
|
20240312,195900,1865235800,60900,60900,60900,60900,0
|
|
20240312,195800,1865235800,60900,60900,60900,60900,0
|
|
20240312,195700,1865235800,60900,60900,60900,60900,0
|
|
20240312,195600,1865235800,60900,60900,60900,60900,0
|
|
20240312,195500,1865235800,60900,60900,60900,60900,0
|
|
20240312,195400,1865235800,60900,60900,60900,60900,0
|
|
20240312,195300,1865235800,60900,60900,60900,60900,0
|
|
20240312,195200,1865235800,60900,60900,60900,60900,0
|
|
20240312,195100,1865235800,60900,60900,60900,60900,0
|
|
20240312,195000,1865235800,60900,60900,60900,60900,0
|
|
20240312,194900,1865235800,60900,60900,60900,60900,0
|
|
20240312,194800,1865235800,60900,60900,60900,60900,0
|
|
20240312,194700,1865235800,60900,60900,60900,60900,0
|
|
20240312,194600,1865235800,60900,60900,60900,60900,0
|
|
20240312,194500,1865235800,60900,60900,60900,60900,0
|
|
20240312,194400,1865235800,60900,60900,60900,60900,0
|
|
20240312,194300,1865235800,60900,60900,60900,60900,0
|
|
20240312,194200,1865235800,60900,60900,60900,60900,0
|
|
20240312,194100,1865235800,60900,60900,60900,60900,0
|
|
20240312,194000,1865235800,60900,60900,60900,60900,0
|
|
20240312,193900,1865235800,60900,60900,60900,60900,0
|
|
20240312,193800,1865235800,60900,60900,60900,60900,325
|
|
20240312,193700,1865235800,60900,60900,60900,60900,0
|
|
20240312,193600,1865235800,60900,60900,60900,60900,0
|
|
20240312,193500,1865235800,60900,60900,60900,60900,0
|
|
20240312,193400,1865235800,60900,60900,60900,60900,0
|
|
20240312,193300,1865235800,60900,60900,60900,60900,0
|
|
20240312,193200,1865235800,60900,60900,60900,60900,0
|
|
20240312,193100,1865235800,60900,60900,60900,60900,0
|
|
20240312,193000,1865235800,60900,60900,60900,60900,0
|
|
20240312,192900,1865235800,60900,60900,60900,60900,0
|
|
20240312,192800,1865235800,60900,60900,60900,60900,0
|
|
20240312,192700,1865235800,60900,60900,60900,60900,0
|
|
20240312,192600,1865235800,60900,60900,60900,60900,0
|
|
20240312,192500,1865235800,60900,60900,60900,60900,0
|
|
20240312,192400,1865235800,60900,60900,60900,60900,0
|
|
20240312,192300,1865235800,60900,60900,60900,60900,0
|
|
20240312,192200,1865235800,60900,60900,60900,60900,0
|
|
20240312,192100,1865235800,60900,60900,60900,60900,0
|
|
20240312,192000,1865235800,60900,60900,60900,60900,0
|
|
20240312,191900,1865235800,60900,60900,60900,60900,0
|
|
20240312,191800,1865235800,60900,60900,60900,60900,0
|
|
20240312,191700,1865235800,60900,60900,60900,60900,0
|
|
20240312,191600,1865235800,60900,60900,60900,60900,0
|
|
20240312,191500,1865235800,60900,60900,60900,60900,0
|
|
20240312,191400,1865235800,60900,60900,60900,60900,0
|
|
20240312,191300,1865235800,60900,60900,60900,60900,0
|
|
20240312,191200,1865235800,60900,60900,60900,60900,0
|
|
20240312,191100,1865235800,60900,60900,60900,60900,0
|
|
20240312,191000,1865235800,60900,60900,60900,60900,0
|
|
20240312,190900,1865235800,60900,60900,60900,60900,0
|
|
20240312,190800,1865235800,60900,60900,60900,60900,325
|
|
20240312,190700,1865235800,60900,60900,60900,60900,0
|
|
20240312,190600,1865235800,60900,60900,60900,60900,0
|
|
20240312,190500,1865235800,60900,60900,60900,60900,0
|
|
20240312,190400,1865235800,60900,60900,60900,60900,0
|
|
20240312,190300,1865235800,60900,60900,60900,60900,0
|
|
20240312,190200,1865235800,60900,60900,60900,60900,0
|
|
20240312,190100,1865235800,60900,60900,60900,60900,0
|
|
20240312,190000,1865235800,60900,60900,60900,60900,0
|
|
20240312,185900,1865235800,60900,60900,60900,60900,0
|
|
20240312,185800,1865235800,60900,60900,60900,60900,0
|
|
20240312,185700,1865235800,60900,60900,60900,60900,0
|
|
20240312,185600,1865235800,60900,60900,60900,60900,0
|
|
20240312,185500,1865235800,60900,60900,60900,60900,0
|
|
20240312,185400,1865235800,60900,60900,60900,60900,0
|
|
20240312,185300,1865235800,60900,60900,60900,60900,0
|
|
20240312,185200,1865235800,60900,60900,60900,60900,0
|
|
20240312,185100,1865235800,60900,60900,60900,60900,0
|
|
20240312,185000,1865235800,60900,60900,60900,60900,0
|
|
20240312,184900,1865235800,60900,60900,60900,60900,0
|
|
20240312,184800,1865235800,60900,60900,60900,60900,0
|
|
20240312,184700,1865235800,60900,60900,60900,60900,0
|
|
20240312,184600,1865235800,60900,60900,60900,60900,0
|
|
20240312,184500,1865235800,60900,60900,60900,60900,0
|
|
20240312,184400,1865235800,60900,60900,60900,60900,0
|
|
20240312,184300,1865235800,60900,60900,60900,60900,0
|
|
20240312,184200,1865235800,60900,60900,60900,60900,0
|
|
20240312,184100,1865235800,60900,60900,60900,60900,0
|
|
20240312,184000,1865235800,60900,60900,60900,60900,0
|
|
20240312,183900,1865235800,60900,60900,60900,60900,0
|
|
20240312,183800,1865235800,60900,60900,60900,60900,325
|
|
20240312,183700,1865235800,60900,60900,60900,60900,0
|
|
20240312,183600,1865235800,60900,60900,60900,60900,0
|
|
20240312,183500,1865235800,60900,60900,60900,60900,0
|
|
20240312,183400,1865235800,60900,60900,60900,60900,0
|
|
20240312,183300,1865235800,60900,60900,60900,60900,0
|
|
20240312,183200,1865235800,60900,60900,60900,60900,0
|
|
20240312,183100,1865235800,60900,60900,60900,60900,0
|
|
20240312,183000,1865235800,60900,60900,60900,60900,0
|
|
20240312,182900,1865235800,60900,60900,60900,60900,0
|
|
20240312,182800,1865235800,60900,60900,60900,60900,0
|
|
20240312,182700,1865235800,60900,60900,60900,60900,0
|
|
20240312,182600,1865235800,60900,60900,60900,60900,0
|
|
20240312,182500,1865235800,60900,60900,60900,60900,0
|
|
20240312,182400,1865235800,60900,60900,60900,60900,0
|
|
20240312,182300,1865235800,60900,60900,60900,60900,0
|
|
20240312,182200,1865235800,60900,60900,60900,60900,0
|
|
20240312,182100,1865235800,60900,60900,60900,60900,0
|
|
20240312,182000,1865235800,60900,60900,60900,60900,0
|
|
20240312,181900,1865235800,60900,60900,60900,60900,0
|
|
20240312,181800,1865235800,60900,60900,60900,60900,0
|
|
20240312,181700,1865235800,60900,60900,60900,60900,0
|
|
20240312,181600,1865235800,60900,60900,60900,60900,0
|
|
20240312,181500,1865235800,60900,60900,60900,60900,0
|
|
20240312,181400,1865235800,60900,60900,60900,60900,0
|
|
20240312,181300,1865235800,60900,60900,60900,60900,0
|
|
20240312,181200,1865235800,60900,60900,60900,60900,0
|
|
20240312,181100,1865235800,60900,60900,60900,60900,0
|
|
20240312,181000,1865235800,60900,60900,60900,60900,0
|
|
20240312,180900,1865235800,60900,60900,60900,60900,0
|
|
20240312,180800,1865235800,60900,60900,60900,60900,325
|
|
20240312,180700,1865235800,60900,60900,60900,60900,0
|
|
20240312,180600,1865235800,60900,60900,60900,60900,0
|
|
20240312,180500,1865235800,60900,60900,60900,60900,0
|
|
20240312,180400,1865235800,60900,60900,60900,60900,0
|
|
20240312,180300,1865235800,60900,60900,60900,60900,0
|
|
20240312,180200,1865235800,60900,60900,60900,60900,0
|
|
20240312,180100,1865235800,60900,60900,60900,60900,0
|
|
20240312,180000,1865235800,60900,60900,60900,60900,0
|
|
20240312,175900,1865235800,60900,60900,60900,60900,0
|
|
20240312,175800,1865235800,60900,60900,60900,60900,0
|
|
20240312,175700,1865235800,60900,60900,60900,60900,0
|
|
20240312,175600,1865235800,60900,60900,60900,60900,0
|
|
20240312,175500,1865235800,60900,60900,60900,60900,0
|
|
20240312,175400,1865235800,60900,60900,60900,60900,0
|
|
20240312,175300,1865235800,60900,60900,60900,60900,0
|
|
20240312,175200,1865235800,60900,60900,60900,60900,0
|
|
20240312,175100,1865235800,60900,60900,60900,60900,0
|
|
20240312,175000,1865235800,60900,60900,60900,60900,0
|
|
20240312,174900,1865235800,60900,60900,60900,60900,0
|
|
20240312,174800,1865235800,60900,60900,60900,60900,0
|
|
20240312,174700,1865235800,60900,60900,60900,60900,0
|
|
20240312,174600,1865235800,60900,60900,60900,60900,0
|
|
20240312,174500,1865235800,60900,60900,60900,60900,0
|
|
20240312,174400,1865235800,60900,60900,60900,60900,0
|
|
20240312,174300,1865235800,60900,60900,60900,60900,0
|
|
20240312,174200,1865235800,60900,60900,60900,60900,0
|
|
20240312,174100,1865235800,60900,60900,60900,60900,0
|
|
20240312,174000,1865235800,60900,60900,60900,60900,0
|
|
20240312,173900,1865235800,60900,60900,60900,60900,0
|
|
20240312,173800,1865235800,60900,60900,60900,60900,325
|
|
20240312,173700,1865235800,60900,60900,60900,60900,0
|
|
20240312,173600,1865235800,60900,60900,60900,60900,0
|
|
20240312,173500,1865235800,60900,60900,60900,60900,0
|
|
20240312,173400,1865235800,60900,60900,60900,60900,0
|
|
20240312,173300,1865235800,60900,60900,60900,60900,0
|
|
20240312,173200,1865235800,60900,60900,60900,60900,0
|
|
20240312,173100,1865235800,60900,60900,60900,60900,0
|
|
20240312,173000,1865235800,60900,60900,60900,60900,0
|
|
20240312,172900,1865235800,60900,60900,60900,60900,0
|
|
20240312,172800,1865235800,60900,60900,60900,60900,0
|
|
20240312,172700,1865235800,60900,60900,60900,60900,0
|
|
20240312,172600,1865235800,60900,60900,60900,60900,0
|
|
20240312,172500,1865235800,60900,60900,60900,60900,0
|
|
20240312,172400,1865235800,60900,60900,60900,60900,0
|
|
20240312,172300,1865235800,60900,60900,60900,60900,0
|
|
20240312,172200,1865235800,60900,60900,60900,60900,0
|
|
20240312,172100,1865235800,60900,60900,60900,60900,0
|
|
20240312,172000,1865235800,60900,60900,60900,60900,0
|
|
20240312,171900,1865235800,60900,60900,60900,60900,0
|
|
20240312,171800,1865235800,60900,60900,60900,60900,0
|
|
20240312,171700,1865235800,60900,60900,60900,60900,0
|
|
20240312,171600,1865235800,60900,60900,60900,60900,0
|
|
20240312,171500,1865235800,60900,60900,60900,60900,0
|
|
20240312,171400,1865235800,60900,60900,60900,60900,0
|
|
20240312,171300,1865235800,60900,60900,60900,60900,0
|
|
20240312,171200,1865235800,60900,60900,60900,60900,0
|
|
20240312,171100,1865235800,60900,60900,60900,60900,0
|
|
20240312,171000,1865235800,60900,60900,60900,60900,0
|
|
20240312,170900,1865235800,60900,60900,60900,60900,0
|
|
20240312,170800,1865235800,60900,60900,60900,60900,325
|
|
20240312,170700,1865235800,60900,60900,60900,60900,0
|
|
20240312,170600,1865235800,60900,60900,60900,60900,0
|
|
20240312,170500,1865235800,60900,60900,60900,60900,0
|
|
20240312,170400,1865235800,60900,60900,60900,60900,0
|
|
20240312,170300,1865235800,60900,60900,60900,60900,0
|
|
20240312,170200,1865235800,60900,60900,60900,60900,0
|
|
20240312,170100,1865235800,60900,60900,60900,60900,0
|
|
20240312,170000,1865235800,60900,60900,60900,60900,0
|
|
20240312,165900,1865235800,60900,60900,60900,60900,0
|
|
20240312,165800,1865235800,60900,60900,60900,60900,0
|
|
20240312,165700,1865235800,60900,60900,60900,60900,0
|
|
20240312,165600,1865235800,60900,60900,60900,60900,0
|
|
20240312,165500,1865235800,60900,60900,60900,60900,0
|
|
20240312,165400,1865235800,60900,60900,60900,60900,0
|
|
20240312,165300,1865235800,60900,60900,60900,60900,0
|
|
20240312,165200,1865235800,60900,60900,60900,60900,0
|
|
20240312,165100,1865235800,60900,60900,60900,60900,0
|
|
20240312,165000,1865235800,60900,60900,60900,60900,0
|
|
20240312,164900,1865235800,60900,60900,60900,60900,0
|
|
20240312,164800,1865235800,60900,60900,60900,60900,0
|
|
20240312,164700,1865235800,60900,60900,60900,60900,0
|
|
20240312,164600,1865235800,60900,60900,60900,60900,0
|
|
20240312,164500,1865235800,60900,60900,60900,60900,0
|
|
20240312,164400,1865235800,60900,60900,60900,60900,0
|
|
20240312,164300,1865235800,60900,60900,60900,60900,0
|
|
20240312,164200,1865235800,60900,60900,60900,60900,0
|
|
20240312,164100,1865235800,60900,60900,60900,60900,0
|
|
20240312,164000,1865235800,60900,60900,60900,60900,0
|
|
20240312,163900,1865235800,60900,60900,60900,60900,0
|
|
20240312,163800,1865235800,60900,60900,60900,60900,325
|
|
20240312,163700,1865235800,60900,60900,60900,60900,0
|
|
20240312,163600,1865235800,60900,60900,60900,60900,0
|
|
20240312,163500,1865235800,60900,60900,60900,60900,0
|
|
20240312,163400,1865235800,60900,60900,60900,60900,0
|
|
20240312,163300,1865235800,60900,60900,60900,60900,0
|
|
20240312,163200,1865235800,60900,60900,60900,60900,0
|
|
20240312,163100,1865235800,60900,60900,60900,60900,0
|
|
20240312,163000,1865235800,60900,60900,60900,60900,0
|
|
20240312,162900,1865235800,60900,60900,60900,60900,0
|
|
20240312,162800,1865235800,60900,60900,60900,60900,0
|
|
20240312,162700,1865235800,60900,60900,60900,60900,0
|
|
20240312,162600,1865235800,60900,60900,60900,60900,0
|
|
20240312,162500,1865235800,60900,60900,60900,60900,0
|
|
20240312,162400,1865235800,60900,60900,60900,60900,0
|
|
20240312,162300,1865235800,60900,60900,60900,60900,0
|
|
20240312,162200,1865235800,60900,60900,60900,60900,0
|
|
20240312,162100,1865235800,60900,60900,60900,60900,0
|
|
20240312,162000,1865235800,60900,60900,60900,60900,0
|
|
20240312,161900,1865235800,60900,60900,60900,60900,0
|
|
20240312,161800,1865235800,60900,60900,60900,60900,0
|
|
20240312,161700,1865235800,60900,60900,60900,60900,0
|
|
20240312,161600,1865235800,60900,60900,60900,60900,0
|
|
20240312,161500,1865235800,60900,60900,60900,60900,0
|
|
20240312,161400,1865235800,60900,60900,60900,60900,0
|
|
20240312,161300,1865235800,60900,60900,60900,60900,0
|
|
20240312,161200,1865235800,60900,60900,60900,60900,0
|
|
20240312,161100,1865235800,60900,60900,60900,60900,0
|
|
20240312,161000,1865235800,60900,60900,60900,60900,0
|
|
20240312,160900,1865235800,60900,60900,60900,60900,0
|
|
20240312,160800,1865235800,60900,60900,60900,60900,325
|
|
20240312,160700,1865235800,60900,60900,60900,60900,0
|
|
20240312,160600,1865235800,60900,60900,60900,60900,0
|
|
20240312,160500,1865235800,60900,60900,60900,60900,0
|
|
20240312,160400,1865235800,60900,60900,60900,60900,0
|
|
20240312,160300,1865235800,60900,60900,60900,60900,0
|
|
20240312,160200,1865235800,60900,60900,60900,60900,0
|
|
20240312,160100,1865235800,60900,60900,60900,60900,0
|
|
20240312,160000,1865235800,60900,60900,60900,60900,0
|
|
20240312,155900,1865235800,60900,60900,60900,60900,0
|
|
20240312,155800,1865235800,60900,60900,60900,60900,0
|
|
20240312,155700,1865235800,60900,60900,60900,60900,0
|
|
20240312,155600,1865235800,60900,60900,60900,60900,0
|
|
20240312,155500,1865235800,60900,60900,60900,60900,0
|
|
20240312,155400,1865235800,60900,60900,60900,60900,0
|
|
20240312,155300,1865235800,60900,60900,60900,60900,0
|
|
20240312,155200,1865235800,60900,60900,60900,60900,0
|
|
20240312,155100,1865235800,60900,60900,60900,60900,0
|
|
20240312,155000,1865235800,60900,60900,60900,60900,0
|
|
20240312,154900,1865235800,60900,60900,60900,60900,0
|
|
20240312,154800,1865235800,60900,60900,60900,60900,0
|
|
20240312,154700,1865235800,60900,60900,60900,60900,0
|
|
20240312,154600,1865235800,60900,60900,60900,60900,0
|
|
20240312,154500,1865235800,60900,60900,60900,60900,0
|
|
20240312,154400,1865235800,60900,60900,60900,60900,0
|
|
20240312,154300,1865235800,60900,60900,60900,60900,0
|
|
20240312,154200,1865235800,60900,60900,60900,60900,0
|
|
20240312,154100,1865235800,60900,60900,60900,60900,0
|
|
20240312,154000,1865235800,60900,60900,60900,60900,0
|
|
20240312,153900,1865235800,60900,60900,60900,60900,0
|
|
20240312,153800,1865235800,60900,60900,60900,60900,325
|
|
20240312,153700,1865235800,60900,60900,60900,60900,0
|
|
20240312,153600,1865235800,60900,60900,60900,60900,0
|
|
20240312,153500,1865235800,60900,60900,60900,60900,0
|
|
20240312,153400,1865235800,60900,60900,60900,60900,0
|
|
20240312,153300,1865235800,60900,60900,60900,60900,0
|
|
20240312,153200,1865235800,60900,60900,60900,60900,0
|
|
20240312,153100,1865235800,60900,60900,60900,60900,0
|
|
20240312,153000,1865235800,60900,60900,60900,60900,325
|
|
20240312,152900,1845443300,60900,60900,60900,60900,0
|
|
20240312,152800,1845443300,60900,60900,60900,60900,0
|
|
20240312,152700,1845443300,60900,60900,60900,60900,0
|
|
20240312,152600,1845443300,60900,60900,60900,60900,0
|
|
20240312,152500,1845443300,60900,60900,60900,60900,0
|
|
20240312,152400,1845443300,60900,60900,60900,60900,0
|
|
20240312,152300,1845443300,60900,60900,60900,60900,0
|
|
20240312,152200,1845443300,60900,60900,60900,60900,0
|
|
20240312,152100,1845443300,60900,60900,60900,60900,0
|
|
20240312,152000,1845443300,60900,60900,60900,60900,0
|
|
20240312,151900,1845443300,60900,60900,60900,60800,32
|
|
20240312,151800,1843495400,60900,60900,60900,60900,62
|
|
20240312,151700,1839719600,60800,60800,60800,60800,3
|
|
20240312,151600,1839537200,60800,60700,60900,60700,183
|
|
20240312,151500,1828410500,60700,60700,60700,60700,29
|
|
20240312,151400,1826650200,60700,60700,60800,60700,86
|
|
20240312,151300,1821429900,60800,60800,60800,60800,20
|
|
20240312,151200,1820213900,60800,60800,60800,60700,49
|
|
20240312,151100,1817234800,60800,60800,60800,60800,47
|
|
20240312,151000,1814377200,60700,60800,60800,60700,3
|
|
20240312,150900,1814194900,60800,60800,60900,60800,33
|
|
20240312,150800,1812186600,60800,60800,60800,60800,4
|
|
20240312,150700,1811943400,60900,60700,60900,60700,77
|
|
20240312,150600,1807265000,60700,60700,60700,60700,16
|
|
20240312,150500,1806293800,60700,60700,60700,60700,1
|
|
20240312,150400,1806233100,60800,60800,60800,60800,32
|
|
20240312,150300,1804287500,60800,60800,60800,60800,1
|
|
20240312,150200,1804226700,60800,60700,60800,60600,127
|
|
20240312,150100,1796506300,60700,60700,60700,60700,79
|
|
20240312,150000,1791711000,60600,60700,60800,60600,211
|
|
20240312,145900,1778918200,60700,60800,60800,60700,202
|
|
20240312,145800,1766656700,60800,60800,60800,60800,7
|
|
20240312,145700,1766231100,60800,60800,60800,60800,13
|
|
20240312,145600,1765440700,60800,60800,60800,60800,100
|
|
20240312,145500,1759360700,60700,60800,60800,60700,125
|
|
20240312,145400,1751760800,60800,60800,60800,60800,0
|
|
20240312,145300,1751760800,60800,60800,60800,60800,0
|
|
20240312,145200,1751760800,60800,60800,60800,60800,1
|
|
20240312,145100,1751700000,60800,60800,60800,60800,0
|
|
20240312,145000,1751700000,60800,60800,60800,60800,2
|
|
20240312,144900,1751578400,60800,60800,60800,60800,8
|
|
20240312,144800,1751092000,60900,60900,60900,60900,29
|
|
20240312,144700,1749325900,60900,60900,60900,60900,2
|
|
20240312,144600,1749204100,60800,60800,60800,60800,77
|
|
20240312,144500,1744522500,60700,60700,60700,60700,52
|
|
20240312,144400,1741366100,60700,60800,60800,60700,154
|
|
20240312,144300,1732003500,60700,60700,60800,60700,14
|
|
20240312,144200,1731153500,60700,60800,60800,60700,125
|
|
20240312,144100,1723564400,60800,60800,60800,60800,1
|
|
20240312,144000,1723503600,60700,60700,60800,60700,12
|
|
20240312,143900,1722774600,60700,60800,60800,60700,57
|
|
20240312,143800,1719314100,60800,60800,60800,60800,18
|
|
20240312,143700,1718219700,60800,60800,60800,60800,2
|
|
20240312,143600,1718098100,60800,60800,60800,60800,71
|
|
20240312,143500,1713781300,60800,60800,60800,60800,115
|
|
20240312,143400,1706789300,60900,60900,60900,60900,0
|
|
20240312,143300,1706789300,60900,60900,60900,60800,44
|
|
20240312,143200,1704113800,60800,60800,60800,60800,3
|
|
20240312,143100,1703931400,60800,60800,60800,60800,0
|
|
20240312,143000,1703931400,60800,60800,60800,60800,67
|
|
20240312,142900,1699857800,60700,60700,60800,60700,24
|
|
20240312,142800,1698400900,60700,60800,60800,60700,201
|
|
20240312,142700,1686200100,60800,60800,60800,60800,49
|
|
20240312,142600,1683220900,60800,60900,60900,60800,69
|
|
20240312,142500,1679025600,60800,60800,60800,60800,41
|
|
20240312,142400,1676532800,60800,60800,60800,60800,11
|
|
20240312,142300,1675864000,60800,60800,60800,60800,116
|
|
20240312,142200,1668811200,60900,60900,60900,60900,1
|
|
20240312,142100,1668750300,60900,60900,60900,60900,106
|
|
20240312,142000,1662294900,60900,61000,61000,60900,95
|
|
20240312,141900,1656502500,61000,60900,61000,60900,12
|
|
20240312,141800,1655770600,60900,60900,60900,60900,7
|
|
20240312,141700,1655344300,60900,61000,61000,60900,8
|
|
20240312,141600,1654856400,61000,60800,61000,60800,25
|
|
20240312,141500,1653332500,60900,60900,60900,60900,79
|
|
20240312,141400,1648521400,60900,61000,61000,60900,567
|
|
20240312,141300,1613934900,61000,61000,61000,61000,0
|
|
20240312,141200,1613934900,61000,61000,61000,61000,16
|
|
20240312,141100,1612958900,61000,61000,61000,60900,56
|
|
20240312,141000,1609547800,61000,60900,61000,60900,376
|
|
20240312,140900,1586618300,60900,60900,60900,60900,8
|
|
20240312,140800,1586131100,60900,60800,60900,60800,79
|
|
20240312,140700,1581327000,60900,60900,61000,60900,111
|
|
20240312,140600,1574560700,60900,60900,60900,60900,86
|
|
20240312,140500,1569323300,61000,61000,61000,61000,1
|
|
20240312,140400,1569262300,61000,61000,61000,61000,0
|
|
20240312,140300,1569262300,61000,60900,61000,60900,686
|
|
20240312,140200,1527434400,60900,61000,61000,60900,109
|
|
20240312,140100,1520789600,61000,60900,61000,60900,58
|
|
20240312,140000,1517256700,60900,60900,60900,60900,16
|
|
20240312,135900,1516282300,60900,60900,60900,60900,13
|
|
20240312,135800,1515490600,60900,60900,60900,60900,84
|
|
20240312,135700,1510375000,60900,60900,60900,60900,1
|
|
20240312,135600,1510314100,61000,60900,61000,60900,240
|
|
20240312,135500,1495674200,60900,60900,60900,60900,12
|
|
20240312,135400,1494943400,60900,60900,60900,60900,10
|
|
20240312,135300,1494334400,60900,60900,60900,60900,52
|
|
20240312,135200,1491167600,60900,60900,60900,60900,16
|
|
20240312,135100,1490193200,60900,60900,61000,60900,56
|
|
20240312,135000,1486777800,61000,61000,61000,61000,29
|
|
20240312,134900,1485008800,61000,60900,61000,60900,18
|
|
20240312,134800,1483912300,60900,60900,60900,60900,13
|
|
20240312,134700,1483120600,60900,60900,60900,60900,233
|
|
20240312,134600,1468930900,60900,60900,60900,60900,7
|
|
20240312,134500,1468504600,60900,60800,60900,60800,92
|
|
20240312,134400,1462904700,60900,60900,60900,60900,5
|
|
20240312,134300,1462600200,60900,60900,60900,60900,66
|
|
20240312,134200,1458580800,60900,60900,60900,60900,10
|
|
20240312,134100,1457971800,60900,60800,60900,60800,26
|
|
20240312,134000,1456388500,60800,60800,60800,60800,0
|
|
20240312,133900,1456388500,60800,60900,60900,60800,24
|
|
20240312,133800,1454929200,60900,60900,60900,60900,10
|
|
20240312,133700,1454320200,60900,60900,60900,60800,42
|
|
20240312,133600,1451762500,60900,60800,60900,60800,64
|
|
20240312,133500,1447865000,60800,60900,60900,60800,100
|
|
20240312,133400,1441776000,61000,61000,61000,61000,14
|
|
20240312,133300,1440922000,61000,60800,61000,60800,560
|
|
20240312,133200,1406791500,60700,60700,60800,60700,67
|
|
20240312,133100,1402719600,60700,60800,60800,60700,172
|
|
20240312,133000,1392262100,60800,60800,60800,60800,49
|
|
20240312,132900,1389282900,60900,60800,60900,60800,41
|
|
20240312,132800,1386788600,60800,60800,60800,60800,71
|
|
20240312,132700,1382471800,60800,60800,60800,60800,47
|
|
20240312,132600,1379614200,60900,60900,60900,60900,0
|
|
20240312,132500,1379614200,60900,60900,60900,60900,32
|
|
20240312,132400,1377665400,60800,60900,60900,60800,79
|
|
20240312,132300,1372854900,61000,60900,61000,60900,6
|
|
20240312,132200,1372489300,60900,60900,60900,60900,72
|
|
20240312,132100,1368104500,60900,60900,61000,60900,111
|
|
20240312,132000,1361343100,61000,61000,61000,60900,60
|
|
20240312,131900,1357683700,60900,60900,60900,60900,421
|
|
20240312,131800,1332044800,60800,60700,60800,60700,933
|
|
20240312,131700,1275394900,60600,60600,60600,60600,0
|
|
20240312,131600,1275394900,60600,60600,60600,60600,105
|
|
20240312,131500,1269031900,60500,60500,60500,60500,51
|
|
20240312,131400,1265946400,60500,60500,60500,60500,1
|
|
20240312,131300,1265885900,60500,60500,60500,60500,30
|
|
20240312,131200,1264070900,60500,60600,60600,60500,33
|
|
20240312,131100,1262073900,60600,60500,60600,60500,83
|
|
20240312,131000,1257044200,60500,60600,60600,60500,2
|
|
20240312,130900,1256923100,60500,60500,60500,60500,10
|
|
20240312,130800,1256318100,60500,60500,60500,60500,140
|
|
20240312,130700,1247848100,60500,60500,60500,60500,0
|
|
20240312,130600,1247848100,60500,60500,60500,60500,2
|
|
20240312,130500,1247727100,60500,60400,60500,60400,401
|
|
20240312,130400,1223470600,60400,60400,60400,60400,0
|
|
20240312,130300,1223470600,60400,60400,60400,60400,0
|
|
20240312,130200,1223470600,60400,60400,60400,60400,0
|
|
20240312,130100,1223470600,60400,60400,60400,60400,70
|
|
20240312,130000,1219242600,60400,60400,60400,60400,2
|
|
20240312,125900,1219121800,60400,60400,60400,60400,20
|
|
20240312,125800,1217913800,60500,60400,60500,60400,31
|
|
20240312,125700,1216039400,60500,60400,60500,60400,180
|
|
20240312,125600,1205157400,60400,60400,60400,60400,0
|
|
20240312,125500,1205157400,60400,60400,60400,60400,9
|
|
20240312,125400,1204613800,60500,60400,60500,60400,25
|
|
20240312,125300,1203102800,60400,60400,60400,60400,147
|
|
20240312,125200,1194224000,60400,60400,60400,60400,18
|
|
20240312,125100,1193136800,60500,60400,60500,60400,13
|
|
20240312,125000,1192351500,60400,60400,60500,60400,28
|
|
20240312,124900,1190658500,60400,60400,60400,60400,10
|
|
20240312,124800,1190054500,60400,60400,60400,60400,50
|
|
20240312,124700,1187034500,60400,60400,60400,60400,1
|
|
20240312,124600,1186974100,60400,60400,60400,60400,43
|
|
20240312,124500,1184376900,60400,60500,60500,60400,33
|
|
20240312,124400,1182380500,60500,60500,60500,60500,10
|
|
20240312,124300,1181775500,60600,60500,60600,60500,17
|
|
20240312,124200,1180746400,60600,60500,60600,60500,2
|
|
20240312,124100,1180625300,60500,60600,60600,60500,44
|
|
20240312,124000,1177962900,60600,60600,60600,60600,2
|
|
20240312,123900,1177841700,60600,60600,60600,60600,27
|
|
20240312,123800,1176205500,60600,60600,60600,60600,142
|
|
20240312,123700,1167600300,60600,60600,60700,60600,97
|
|
20240312,123600,1161721600,60700,60700,60700,60700,20
|
|
20240312,123500,1160507600,60700,60600,60700,60600,13
|
|
20240312,123400,1159719400,60600,60700,60700,60600,52
|
|
20240312,123300,1156567800,60600,60600,60700,60600,42
|
|
20240312,123200,1154020600,60700,60700,60700,60600,123
|
|
20240312,123100,1146566400,60700,60600,60700,60600,61
|
|
20240312,123000,1142868100,60600,60600,60600,60600,71
|
|
20240312,122900,1138565500,60600,60500,60600,60500,647
|
|
20240312,122800,1099386600,60500,60500,60500,60300,36
|
|
20240312,122700,1097213200,60500,60500,60500,60500,156
|
|
20240312,122600,1087775200,60500,60400,60500,60400,31
|
|
20240312,122500,1085901900,60400,60200,60400,60200,953
|
|
20240312,122400,1028353700,60300,60200,60300,60200,35
|
|
20240312,122300,1026246200,60200,60300,60300,60200,36
|
|
20240312,122200,1024078800,60300,60300,60300,60300,40
|
|
20240312,122100,1021666800,60400,60400,60400,60400,1
|
|
20240312,122000,1021606400,60400,60400,60400,60400,117
|
|
20240312,121900,1014539600,60400,60300,60400,60300,67
|
|
20240312,121800,1010498900,60300,60300,60300,60300,1
|
|
20240312,121700,1010438600,60300,60300,60300,60300,99
|
|
20240312,121600,1004468900,60300,60300,60300,60300,6
|
|
20240312,121500,1004107100,60300,60300,60300,60300,40
|
|
20240312,121400,1001695100,60300,60300,60400,60300,117
|
|
20240312,121300,994637700,60300,60300,60300,60300,0
|
|
20240312,121200,994637700,60300,60300,60300,60300,7
|
|
20240312,121100,994215600,60400,60400,60400,60400,1
|
|
20240312,121000,994155200,60400,60300,60400,60300,108
|
|
20240312,120900,987639300,60200,60200,60200,60200,96
|
|
20240312,120800,981860100,60100,60100,60100,60100,5
|
|
20240312,120700,981559600,60100,60100,60100,60100,212
|
|
20240312,120600,968818400,60200,60200,60200,60200,50
|
|
20240312,120500,965808400,60200,60200,60200,60200,120
|
|
20240312,120400,958584400,60200,60200,60200,60200,0
|
|
20240312,120300,958584400,60200,60200,60200,60200,0
|
|
20240312,120200,958584400,60200,60200,60200,60200,0
|
|
20240312,120100,958584400,60200,60200,60200,60200,1
|
|
20240312,120000,958524200,60300,60300,60300,60300,0
|
|
20240312,115900,958524200,60300,60300,60300,60300,0
|
|
20240312,115800,958524200,60300,60300,60300,60300,20
|
|
20240312,115700,957318200,60300,60300,60300,60300,40
|
|
20240312,115600,954906200,60200,60400,60400,60200,10
|
|
20240312,115500,954302400,60100,60100,60100,60100,11
|
|
20240312,115400,953641300,60000,60000,60000,60000,0
|
|
20240312,115300,953641300,60000,60100,60300,60000,2196
|
|
20240312,115200,821502300,60100,60100,60100,60100,0
|
|
20240312,115100,821502300,60100,60200,60200,60100,54
|
|
20240312,115000,818251900,60200,60200,60200,60200,0
|
|
20240312,114900,818251900,60200,60200,60200,60200,140
|
|
20240312,114800,809823900,60300,60200,60300,60200,51
|
|
20240312,114700,806748700,60300,60300,60300,60300,0
|
|
20240312,114600,806748700,60300,60300,60300,60300,1
|
|
20240312,114500,806688400,60300,60300,60300,60300,63
|
|
20240312,114400,802889500,60200,60100,60200,60100,334
|
|
20240312,114300,782785700,60200,60200,60200,60200,0
|
|
20240312,114200,782785700,60200,60100,60200,60100,82
|
|
20240312,114100,777854300,60100,60100,60100,60100,2
|
|
20240312,114000,777734100,60100,60100,60100,60100,40
|
|
20240312,113900,775330100,60100,60100,60100,60000,173
|
|
20240312,113800,764933100,60100,60100,60100,60100,0
|
|
20240312,113700,764933100,60100,60100,60100,60100,1
|
|
20240312,113600,764873000,60100,60100,60100,60100,5
|
|
20240312,113500,764572500,60100,60100,60100,60100,21
|
|
20240312,113400,763310400,60200,60100,60200,60100,116
|
|
20240312,113300,756328300,60100,60200,60200,60100,113
|
|
20240312,113200,749536900,60200,60200,60200,60200,1
|
|
20240312,113100,749476700,60100,60100,60100,60100,1
|
|
20240312,113000,749416600,60100,60100,60100,60100,25
|
|
20240312,112900,747914100,60100,60100,60100,60100,8
|
|
20240312,112800,747433300,60100,60100,60200,60100,55
|
|
20240312,112700,744122800,60100,60300,60300,60100,124
|
|
20240312,112600,736646100,60200,60200,60200,60200,2
|
|
20240312,112500,736525700,60100,60100,60100,60100,3
|
|
20240312,112400,736345400,60100,60200,60200,60100,191
|
|
20240312,112300,724864200,60200,60200,60200,60200,0
|
|
20240312,112200,724864200,60200,60200,60200,60200,52
|
|
20240312,112100,721733800,60200,60200,60200,60200,53
|
|
20240312,112000,718543200,60200,60200,60200,60200,4
|
|
20240312,111900,718302400,60200,60200,60200,60200,65
|
|
20240312,111800,714389400,60300,60300,60300,60300,0
|
|
20240312,111700,714389400,60300,60300,60300,60300,10
|
|
20240312,111600,713786400,60300,60300,60300,60300,15
|
|
20240312,111500,712881900,60300,60300,60300,60300,0
|
|
20240312,111400,712881900,60300,60300,60300,60300,80
|
|
20240312,111300,708057900,60300,60300,60300,60300,108
|
|
20240312,111200,701545500,60300,60300,60300,60300,81
|
|
20240312,111100,696661200,60200,60200,60200,60200,248
|
|
20240312,111000,681731600,60200,60100,60200,60100,59
|
|
20240312,110900,678184800,60200,60200,60200,60200,15
|
|
20240312,110800,677281800,60100,60100,60100,60100,7
|
|
20240312,110700,676861100,60100,60100,60100,60100,11
|
|
20240312,110600,676200000,60100,60100,60100,60100,7
|
|
20240312,110500,675779300,60100,60000,60100,60000,14
|
|
20240312,110400,674939200,60100,60100,60100,60100,33
|
|
20240312,110300,672955900,60200,60200,60200,60200,32
|
|
20240312,110200,671029500,60300,60200,60300,60200,116
|
|
20240312,110100,664034800,60200,60300,60300,60200,87
|
|
20240312,110000,658795600,60300,60200,60300,60200,260
|
|
20240312,105900,643142900,60100,60100,60100,60100,480
|
|
20240312,105800,614294900,60000,59900,60100,59900,21
|
|
20240312,105700,613035400,60100,60100,60100,60100,69
|
|
20240312,105600,608888500,60000,60000,60000,60000,61
|
|
20240312,105500,605228500,60000,60000,60000,60000,2
|
|
20240312,105400,605108500,60000,60000,60000,60000,18
|
|
20240312,105300,604028500,60000,60000,60000,60000,1
|
|
20240312,105200,603968500,60000,60000,60000,60000,14
|
|
20240312,105100,603128500,59900,59900,59900,59900,0
|
|
20240312,105000,603128500,59900,60000,60000,59900,206
|
|
20240312,104900,590785900,60000,59900,60000,59900,193
|
|
20240312,104800,579210900,59900,59900,59900,59900,205
|
|
20240312,104700,566931400,59900,60000,60000,59900,130
|
|
20240312,104600,559143000,60100,60100,60100,60100,10
|
|
20240312,104500,558542000,60000,60000,60000,59900,76
|
|
20240312,104400,553982100,59900,59900,59900,59900,1
|
|
20240312,104300,553922200,59900,59900,59900,59900,0
|
|
20240312,104200,553922200,59900,59900,59900,59900,0
|
|
20240312,104100,553922200,59900,59900,59900,59900,1
|
|
20240312,104000,553862300,59900,59900,59900,59900,13
|
|
20240312,103900,553083600,59900,59900,59900,59900,6
|
|
20240312,103800,552724200,59900,60100,60100,59900,3
|
|
20240312,103700,552544200,60000,60000,60000,60000,40
|
|
20240312,103600,550144200,60100,60100,60100,60100,16
|
|
20240312,103500,549182600,60100,60100,60200,60100,83
|
|
20240312,103400,544186300,60100,60100,60100,60100,25
|
|
20240312,103300,542683800,59900,59900,59900,59900,0
|
|
20240312,103200,542683800,59900,60000,60000,59900,12
|
|
20240312,103100,541963900,59900,59900,59900,59900,1
|
|
20240312,103000,541904000,59900,59900,59900,59900,0
|
|
20240312,102900,541904000,59900,59900,59900,59900,0
|
|
20240312,102800,541904000,59900,59800,59900,59500,518
|
|
20240312,102700,511010000,59500,60200,60300,59500,524
|
|
20240312,102600,479634300,60100,60100,60100,60100,2
|
|
20240312,102500,479514100,60200,60200,60200,60200,10
|
|
20240312,102400,478912100,60000,60000,60000,60000,0
|
|
20240312,102300,478912100,60000,60000,60000,60000,0
|
|
20240312,102200,478912100,60000,60000,60000,60000,1
|
|
20240312,102100,478852100,60000,60000,60000,60000,1
|
|
20240312,102000,478792100,60000,60000,60000,59900,37
|
|
20240312,101900,476573300,60000,60000,60000,60000,14
|
|
20240312,101800,475733300,60300,60200,60300,60200,81
|
|
20240312,101700,470852700,60200,60200,60200,60200,73
|
|
20240312,101600,466458100,60200,60300,60300,60200,4
|
|
20240312,101500,466217200,60200,60200,60400,60200,426
|
|
20240312,101400,440556300,60100,59700,60100,59700,1222
|
|
20240312,101300,367163700,59700,59700,59900,59700,52
|
|
20240312,101200,364049300,59700,59700,59700,59700,4
|
|
20240312,101100,363810500,59700,59700,59700,59700,5
|
|
20240312,101000,363512000,59600,59700,59700,59600,259
|
|
20240312,100900,348065700,59700,59700,59700,59700,1
|
|
20240312,100800,348006000,59700,59700,59700,59700,1
|
|
20240312,100700,347946300,59700,59800,59800,59700,169
|
|
20240312,100600,337854200,59800,59800,59800,59600,130
|
|
20240312,100500,330080800,59800,59600,59800,59600,3
|
|
20240312,100400,329901800,59600,59600,59600,59600,0
|
|
20240312,100300,329901800,59600,59600,59600,59600,0
|
|
20240312,100200,329901800,59600,59600,59600,59600,0
|
|
20240312,100100,329901800,59600,59500,59600,59500,263
|
|
20240312,100000,314232000,59500,59300,59500,59300,35
|
|
20240312,095900,312153000,59400,59400,59400,59400,45
|
|
20240312,095800,309480000,59400,59400,59400,59400,0
|
|
20240312,095700,309480000,59400,59400,59400,59400,30
|
|
20240312,095600,307698000,59400,59400,59400,59400,3
|
|
20240312,095500,307519800,59400,59400,59400,59400,0
|
|
20240312,095400,307519800,59400,59400,59400,59400,40
|
|
20240312,095300,305143800,59400,59400,59400,59400,40
|
|
20240312,095200,302767800,59400,59500,59500,59400,76
|
|
20240312,095100,298247700,59600,59500,59600,59500,69
|
|
20240312,095000,294139400,59600,59600,59600,59600,0
|
|
20240312,094900,294139400,59600,59500,59600,59500,27
|
|
20240312,094800,292530700,59600,59600,59600,59600,12
|
|
20240312,094700,291815500,59600,59600,59600,59600,0
|
|
20240312,094600,291815500,59600,59600,59600,59600,51
|
|
20240312,094500,288775900,59500,59500,59500,59400,70
|
|
20240312,094400,284613900,59600,59600,59600,59600,30
|
|
20240312,094300,282825900,59800,59700,59800,59500,190
|
|
20240312,094200,271487800,59700,59700,59700,59700,225
|
|
20240312,094100,258055300,59800,59800,59800,59800,72
|
|
20240312,094000,253749700,59900,59900,59900,59900,110
|
|
20240312,093900,247160700,59900,59900,59900,59900,5
|
|
20240312,093800,246861200,59900,60000,60000,59900,23
|
|
20240312,093700,245483000,60000,60100,60100,60000,167
|
|
20240312,093600,235460300,60000,60000,60100,60000,327
|
|
20240312,093500,215812500,60000,60100,60100,60000,193
|
|
20240312,093400,204215700,60000,59900,60000,59900,355
|
|
20240312,093300,182917100,60000,60000,60000,60000,56
|
|
20240312,093200,179557100,60000,60100,60100,59900,9
|
|
20240312,093100,179017000,60100,60000,60100,60000,130
|
|
20240312,093000,171207200,59800,60000,60000,59800,106
|
|
20240312,092900,164854600,60000,60000,60100,59900,196
|
|
20240312,092800,153094800,60000,60000,60100,60000,60
|
|
20240312,092700,149491800,60000,60100,60100,60000,35
|
|
20240312,092600,147391300,60100,60100,60100,60100,28
|
|
20240312,092500,145708500,60100,59800,60100,59800,799
|
|
20240312,092400,97824600,59800,59900,59900,59700,40
|
|
20240312,092300,95430000,59900,59400,59900,59400,462
|
|
20240312,092200,67810300,59400,59400,59400,59400,0
|
|
20240312,092100,67810300,59400,59400,59400,59400,35
|
|
20240312,092000,65731300,59400,59400,59400,59400,71
|
|
20240312,091900,61513900,59400,59200,59400,59200,87
|
|
20240312,091800,56346500,59400,59400,59400,59400,0
|
|
20240312,091700,56346500,59400,59200,59400,59200,165
|
|
20240312,091600,46557700,59200,59100,59200,59100,138
|
|
20240312,091500,38399500,59100,59100,59100,59100,2
|
|
20240312,091400,38281300,59200,59200,59200,59200,65
|
|
20240312,091300,34433300,59200,59100,59200,59100,8
|
|
20240312,091200,33960000,59100,59100,59100,59100,0
|
|
20240312,091100,33960000,59100,58900,59100,58900,2
|
|
20240312,091000,33842000,58900,58800,58900,58800,63
|
|
20240312,090900,30131600,58800,58800,58800,58800,0
|
|
20240312,090800,30131600,58800,58800,58800,58800,0
|
|
20240312,090700,30131600,58800,59200,59300,58800,81
|
|
20240312,090600,25335800,59300,59200,59300,59200,92
|
|
20240312,090500,19886800,58700,58700,58700,58700,60
|
|
20240312,090400,16364800,58600,59000,59100,58600,81
|
|
20240312,090300,11586800,58400,58400,58400,58400,6
|
|
20240312,090200,11236400,58400,58500,58500,58400,46
|
|
20240312,090100,8549400,58500,58500,58500,58500,0
|
|
20240312,090000,8549400,58500,59200,59200,58500,146
|