671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,200800,1244944900,60600,60600,60600,60600,710
|
|
20240313,200700,1244944900,60600,60600,60600,60600,0
|
|
20240313,200600,1244944900,60600,60600,60600,60600,0
|
|
20240313,200500,1244944900,60600,60600,60600,60600,0
|
|
20240313,200400,1244944900,60600,60600,60600,60600,0
|
|
20240313,200300,1244944900,60600,60600,60600,60600,0
|
|
20240313,200200,1244944900,60600,60600,60600,60600,0
|
|
20240313,200100,1244944900,60600,60600,60600,60600,0
|
|
20240313,200000,1244944900,60600,60600,60600,60600,0
|
|
20240313,195900,1244944900,60600,60600,60600,60600,0
|
|
20240313,195800,1244944900,60600,60600,60600,60600,0
|
|
20240313,195700,1244944900,60600,60600,60600,60600,0
|
|
20240313,195600,1244944900,60600,60600,60600,60600,0
|
|
20240313,195500,1244944900,60600,60600,60600,60600,0
|
|
20240313,195400,1244944900,60600,60600,60600,60600,0
|
|
20240313,195300,1244944900,60600,60600,60600,60600,0
|
|
20240313,195200,1244944900,60600,60600,60600,60600,0
|
|
20240313,195100,1244944900,60600,60600,60600,60600,0
|
|
20240313,195000,1244944900,60600,60600,60600,60600,0
|
|
20240313,194900,1244944900,60600,60600,60600,60600,0
|
|
20240313,194800,1244944900,60600,60600,60600,60600,0
|
|
20240313,194700,1244944900,60600,60600,60600,60600,0
|
|
20240313,194600,1244944900,60600,60600,60600,60600,0
|
|
20240313,194500,1244944900,60600,60600,60600,60600,0
|
|
20240313,194400,1244944900,60600,60600,60600,60600,0
|
|
20240313,194300,1244944900,60600,60600,60600,60600,0
|
|
20240313,194200,1244944900,60600,60600,60600,60600,0
|
|
20240313,194100,1244944900,60600,60600,60600,60600,0
|
|
20240313,194000,1244944900,60600,60600,60600,60600,0
|
|
20240313,193900,1244944900,60600,60600,60600,60600,0
|
|
20240313,193800,1244944900,60600,60600,60600,60600,710
|
|
20240313,193700,1244944900,60600,60600,60600,60600,0
|
|
20240313,193600,1244944900,60600,60600,60600,60600,0
|
|
20240313,193500,1244944900,60600,60600,60600,60600,0
|
|
20240313,193400,1244944900,60600,60600,60600,60600,0
|
|
20240313,193300,1244944900,60600,60600,60600,60600,0
|
|
20240313,193200,1244944900,60600,60600,60600,60600,0
|
|
20240313,193100,1244944900,60600,60600,60600,60600,0
|
|
20240313,193000,1244944900,60600,60600,60600,60600,0
|
|
20240313,192900,1244944900,60600,60600,60600,60600,0
|
|
20240313,192800,1244944900,60600,60600,60600,60600,0
|
|
20240313,192700,1244944900,60600,60600,60600,60600,0
|
|
20240313,192600,1244944900,60600,60600,60600,60600,0
|
|
20240313,192500,1244944900,60600,60600,60600,60600,0
|
|
20240313,192400,1244944900,60600,60600,60600,60600,0
|
|
20240313,192300,1244944900,60600,60600,60600,60600,0
|
|
20240313,192200,1244944900,60600,60600,60600,60600,0
|
|
20240313,192100,1244944900,60600,60600,60600,60600,0
|
|
20240313,192000,1244944900,60600,60600,60600,60600,0
|
|
20240313,191900,1244944900,60600,60600,60600,60600,0
|
|
20240313,191800,1244944900,60600,60600,60600,60600,0
|
|
20240313,191700,1244944900,60600,60600,60600,60600,0
|
|
20240313,191600,1244944900,60600,60600,60600,60600,0
|
|
20240313,191500,1244944900,60600,60600,60600,60600,0
|
|
20240313,191400,1244944900,60600,60600,60600,60600,0
|
|
20240313,191300,1244944900,60600,60600,60600,60600,0
|
|
20240313,191200,1244944900,60600,60600,60600,60600,0
|
|
20240313,191100,1244944900,60600,60600,60600,60600,0
|
|
20240313,191000,1244944900,60600,60600,60600,60600,0
|
|
20240313,190900,1244944900,60600,60600,60600,60600,0
|
|
20240313,190800,1244944900,60600,60600,60600,60600,710
|
|
20240313,190700,1244944900,60600,60600,60600,60600,0
|
|
20240313,190600,1244944900,60600,60600,60600,60600,0
|
|
20240313,190500,1244944900,60600,60600,60600,60600,0
|
|
20240313,190400,1244944900,60600,60600,60600,60600,0
|
|
20240313,190300,1244944900,60600,60600,60600,60600,0
|
|
20240313,190200,1244944900,60600,60600,60600,60600,0
|
|
20240313,190100,1244944900,60600,60600,60600,60600,0
|
|
20240313,190000,1244944900,60600,60600,60600,60600,0
|
|
20240313,185900,1244944900,60600,60600,60600,60600,0
|
|
20240313,185800,1244944900,60600,60600,60600,60600,0
|
|
20240313,185700,1244944900,60600,60600,60600,60600,0
|
|
20240313,185600,1244944900,60600,60600,60600,60600,0
|
|
20240313,185500,1244944900,60600,60600,60600,60600,0
|
|
20240313,185400,1244944900,60600,60600,60600,60600,0
|
|
20240313,185300,1244944900,60600,60600,60600,60600,0
|
|
20240313,185200,1244944900,60600,60600,60600,60600,0
|
|
20240313,185100,1244944900,60600,60600,60600,60600,0
|
|
20240313,185000,1244944900,60600,60600,60600,60600,0
|
|
20240313,184900,1244944900,60600,60600,60600,60600,0
|
|
20240313,184800,1244944900,60600,60600,60600,60600,0
|
|
20240313,184700,1244944900,60600,60600,60600,60600,0
|
|
20240313,184600,1244944900,60600,60600,60600,60600,0
|
|
20240313,184500,1244944900,60600,60600,60600,60600,0
|
|
20240313,184400,1244944900,60600,60600,60600,60600,0
|
|
20240313,184300,1244944900,60600,60600,60600,60600,0
|
|
20240313,184200,1244944900,60600,60600,60600,60600,0
|
|
20240313,184100,1244944900,60600,60600,60600,60600,0
|
|
20240313,184000,1244944900,60600,60600,60600,60600,0
|
|
20240313,183900,1244944900,60600,60600,60600,60600,0
|
|
20240313,183800,1244944900,60600,60600,60600,60600,710
|
|
20240313,183700,1244944900,60600,60600,60600,60600,0
|
|
20240313,183600,1244944900,60600,60600,60600,60600,0
|
|
20240313,183500,1244944900,60600,60600,60600,60600,0
|
|
20240313,183400,1244944900,60600,60600,60600,60600,0
|
|
20240313,183300,1244944900,60600,60600,60600,60600,0
|
|
20240313,183200,1244944900,60600,60600,60600,60600,0
|
|
20240313,183100,1244944900,60600,60600,60600,60600,0
|
|
20240313,183000,1244944900,60600,60600,60600,60600,0
|
|
20240313,182900,1244944900,60600,60600,60600,60600,0
|
|
20240313,182800,1244944900,60600,60600,60600,60600,0
|
|
20240313,182700,1244944900,60600,60600,60600,60600,0
|
|
20240313,182600,1244944900,60600,60600,60600,60600,0
|
|
20240313,182500,1244944900,60600,60600,60600,60600,0
|
|
20240313,182400,1244944900,60600,60600,60600,60600,0
|
|
20240313,182300,1244944900,60600,60600,60600,60600,0
|
|
20240313,182200,1244944900,60600,60600,60600,60600,0
|
|
20240313,182100,1244944900,60600,60600,60600,60600,0
|
|
20240313,182000,1244944900,60600,60600,60600,60600,0
|
|
20240313,181900,1244944900,60600,60600,60600,60600,0
|
|
20240313,181800,1244944900,60600,60600,60600,60600,0
|
|
20240313,181700,1244944900,60600,60600,60600,60600,0
|
|
20240313,181600,1244944900,60600,60600,60600,60600,0
|
|
20240313,181500,1244944900,60600,60600,60600,60600,0
|
|
20240313,181400,1244944900,60600,60600,60600,60600,0
|
|
20240313,181300,1244944900,60600,60600,60600,60600,0
|
|
20240313,181200,1244944900,60600,60600,60600,60600,0
|
|
20240313,181100,1244944900,60600,60600,60600,60600,0
|
|
20240313,181000,1244944900,60600,60600,60600,60600,0
|
|
20240313,180900,1244944900,60600,60600,60600,60600,0
|
|
20240313,180800,1244944900,60600,60600,60600,60600,710
|
|
20240313,180700,1244944900,60600,60600,60600,60600,0
|
|
20240313,180600,1244944900,60600,60600,60600,60600,0
|
|
20240313,180500,1244944900,60600,60600,60600,60600,0
|
|
20240313,180400,1244944900,60600,60600,60600,60600,0
|
|
20240313,180300,1244944900,60600,60600,60600,60600,0
|
|
20240313,180200,1244944900,60600,60600,60600,60600,0
|
|
20240313,180100,1244944900,60600,60600,60600,60600,0
|
|
20240313,180000,1244944900,60600,60600,60600,60600,0
|
|
20240313,175900,1244944900,60600,60600,60600,60600,0
|
|
20240313,175800,1244944900,60600,60600,60600,60600,0
|
|
20240313,175700,1244944900,60600,60600,60600,60600,0
|
|
20240313,175600,1244944900,60600,60600,60600,60600,0
|
|
20240313,175500,1244944900,60600,60600,60600,60600,0
|
|
20240313,175400,1244944900,60600,60600,60600,60600,0
|
|
20240313,175300,1244944900,60600,60600,60600,60600,0
|
|
20240313,175200,1244944900,60600,60600,60600,60600,0
|
|
20240313,175100,1244944900,60600,60600,60600,60600,0
|
|
20240313,175000,1244944900,60600,60600,60600,60600,0
|
|
20240313,174900,1244944900,60600,60600,60600,60600,0
|
|
20240313,174800,1244944900,60600,60600,60600,60600,0
|
|
20240313,174700,1244944900,60600,60600,60600,60600,0
|
|
20240313,174600,1244944900,60600,60600,60600,60600,0
|
|
20240313,174500,1244944900,60600,60600,60600,60600,0
|
|
20240313,174400,1244944900,60600,60600,60600,60600,0
|
|
20240313,174300,1244944900,60600,60600,60600,60600,0
|
|
20240313,174200,1244944900,60600,60600,60600,60600,0
|
|
20240313,174100,1244944900,60600,60600,60600,60600,0
|
|
20240313,174000,1244944900,60600,60600,60600,60600,0
|
|
20240313,173900,1244944900,60600,60600,60600,60600,0
|
|
20240313,173800,1244944900,60600,60600,60600,60600,710
|
|
20240313,173700,1244944900,60600,60600,60600,60600,0
|
|
20240313,173600,1244944900,60600,60600,60600,60600,0
|
|
20240313,173500,1244944900,60600,60600,60600,60600,0
|
|
20240313,173400,1244944900,60600,60600,60600,60600,0
|
|
20240313,173300,1244944900,60600,60600,60600,60600,0
|
|
20240313,173200,1244944900,60600,60600,60600,60600,0
|
|
20240313,173100,1244944900,60600,60600,60600,60600,0
|
|
20240313,173000,1244944900,60600,60600,60600,60600,0
|
|
20240313,172900,1244944900,60600,60600,60600,60600,0
|
|
20240313,172800,1244944900,60600,60600,60600,60600,0
|
|
20240313,172700,1244944900,60600,60600,60600,60600,0
|
|
20240313,172600,1244944900,60600,60600,60600,60600,0
|
|
20240313,172500,1244944900,60600,60600,60600,60600,0
|
|
20240313,172400,1244944900,60600,60600,60600,60600,0
|
|
20240313,172300,1244944900,60600,60600,60600,60600,0
|
|
20240313,172200,1244944900,60600,60600,60600,60600,0
|
|
20240313,172100,1244944900,60600,60600,60600,60600,0
|
|
20240313,172000,1244944900,60600,60600,60600,60600,0
|
|
20240313,171900,1244944900,60600,60600,60600,60600,0
|
|
20240313,171800,1244944900,60600,60600,60600,60600,0
|
|
20240313,171700,1244944900,60600,60600,60600,60600,0
|
|
20240313,171600,1244944900,60600,60600,60600,60600,0
|
|
20240313,171500,1244944900,60600,60600,60600,60600,0
|
|
20240313,171400,1244944900,60600,60600,60600,60600,0
|
|
20240313,171300,1244944900,60600,60600,60600,60600,0
|
|
20240313,171200,1244944900,60600,60600,60600,60600,0
|
|
20240313,171100,1244944900,60600,60600,60600,60600,0
|
|
20240313,171000,1244944900,60600,60600,60600,60600,0
|
|
20240313,170900,1244944900,60600,60600,60600,60600,0
|
|
20240313,170800,1244944900,60600,60600,60600,60600,710
|
|
20240313,170700,1244944900,60600,60600,60600,60600,0
|
|
20240313,170600,1244944900,60600,60600,60600,60600,0
|
|
20240313,170500,1244944900,60600,60600,60600,60600,0
|
|
20240313,170400,1244944900,60600,60600,60600,60600,0
|
|
20240313,170300,1244944900,60600,60600,60600,60600,0
|
|
20240313,170200,1244944900,60600,60600,60600,60600,0
|
|
20240313,170100,1244944900,60600,60600,60600,60600,0
|
|
20240313,170000,1244944900,60600,60600,60600,60600,0
|
|
20240313,165900,1244944900,60600,60600,60600,60600,0
|
|
20240313,165800,1244944900,60600,60600,60600,60600,0
|
|
20240313,165700,1244944900,60600,60600,60600,60600,0
|
|
20240313,165600,1244944900,60600,60600,60600,60600,0
|
|
20240313,165500,1244944900,60600,60600,60600,60600,0
|
|
20240313,165400,1244944900,60600,60600,60600,60600,0
|
|
20240313,165300,1244944900,60600,60600,60600,60600,0
|
|
20240313,165200,1244944900,60600,60600,60600,60600,0
|
|
20240313,165100,1244944900,60600,60600,60600,60600,0
|
|
20240313,165000,1244944900,60600,60600,60600,60600,0
|
|
20240313,164900,1244944900,60600,60600,60600,60600,0
|
|
20240313,164800,1244944900,60600,60600,60600,60600,0
|
|
20240313,164700,1244944900,60600,60600,60600,60600,0
|
|
20240313,164600,1244944900,60600,60600,60600,60600,0
|
|
20240313,164500,1244944900,60600,60600,60600,60600,0
|
|
20240313,164400,1244944900,60600,60600,60600,60600,0
|
|
20240313,164300,1244944900,60600,60600,60600,60600,0
|
|
20240313,164200,1244944900,60600,60600,60600,60600,0
|
|
20240313,164100,1244944900,60600,60600,60600,60600,0
|
|
20240313,164000,1244944900,60600,60600,60600,60600,0
|
|
20240313,163900,1244944900,60600,60600,60600,60600,0
|
|
20240313,163800,1244944900,60600,60600,60600,60600,710
|
|
20240313,163700,1244944900,60600,60600,60600,60600,0
|
|
20240313,163600,1244944900,60600,60600,60600,60600,0
|
|
20240313,163500,1244944900,60600,60600,60600,60600,0
|
|
20240313,163400,1244944900,60600,60600,60600,60600,0
|
|
20240313,163300,1244944900,60600,60600,60600,60600,0
|
|
20240313,163200,1244944900,60600,60600,60600,60600,0
|
|
20240313,163100,1244944900,60600,60600,60600,60600,0
|
|
20240313,163000,1244944900,60600,60600,60600,60600,0
|
|
20240313,162900,1244944900,60600,60600,60600,60600,0
|
|
20240313,162800,1244944900,60600,60600,60600,60600,0
|
|
20240313,162700,1244944900,60600,60600,60600,60600,0
|
|
20240313,162600,1244944900,60600,60600,60600,60600,0
|
|
20240313,162500,1244944900,60600,60600,60600,60600,0
|
|
20240313,162400,1244944900,60600,60600,60600,60600,0
|
|
20240313,162300,1244944900,60600,60600,60600,60600,0
|
|
20240313,162200,1244944900,60600,60600,60600,60600,0
|
|
20240313,162100,1244944900,60600,60600,60600,60600,0
|
|
20240313,162000,1244944900,60600,60600,60600,60600,0
|
|
20240313,161900,1244944900,60600,60600,60600,60600,0
|
|
20240313,161800,1244944900,60600,60600,60600,60600,0
|
|
20240313,161700,1244944900,60600,60600,60600,60600,0
|
|
20240313,161600,1244944900,60600,60600,60600,60600,0
|
|
20240313,161500,1244944900,60600,60600,60600,60600,0
|
|
20240313,161400,1244944900,60600,60600,60600,60600,0
|
|
20240313,161300,1244944900,60600,60600,60600,60600,0
|
|
20240313,161200,1244944900,60600,60600,60600,60600,0
|
|
20240313,161100,1244944900,60600,60600,60600,60600,0
|
|
20240313,161000,1244944900,60600,60600,60600,60600,0
|
|
20240313,160900,1244944900,60600,60600,60600,60600,0
|
|
20240313,160800,1244944900,60600,60600,60600,60600,710
|
|
20240313,160700,1244944900,60600,60600,60600,60600,0
|
|
20240313,160600,1244944900,60600,60600,60600,60600,0
|
|
20240313,160500,1244944900,60600,60600,60600,60600,0
|
|
20240313,160400,1244944900,60600,60600,60600,60600,0
|
|
20240313,160300,1244944900,60600,60600,60600,60600,0
|
|
20240313,160200,1244944900,60600,60600,60600,60600,0
|
|
20240313,160100,1244944900,60600,60600,60600,60600,0
|
|
20240313,160000,1244944900,60600,60600,60600,60600,0
|
|
20240313,155900,1244944900,60600,60600,60600,60600,0
|
|
20240313,155800,1244944900,60600,60600,60600,60600,0
|
|
20240313,155700,1244944900,60600,60600,60600,60600,0
|
|
20240313,155600,1244944900,60600,60600,60600,60600,0
|
|
20240313,155500,1244944900,60600,60600,60600,60600,0
|
|
20240313,155400,1244944900,60600,60600,60600,60600,0
|
|
20240313,155300,1244944900,60600,60600,60600,60600,0
|
|
20240313,155200,1244944900,60600,60600,60600,60600,0
|
|
20240313,155100,1244944900,60600,60600,60600,60600,0
|
|
20240313,155000,1244944900,60600,60600,60600,60600,0
|
|
20240313,154900,1244944900,60600,60600,60600,60600,0
|
|
20240313,154800,1244944900,60600,60600,60600,60600,0
|
|
20240313,154700,1244944900,60600,60600,60600,60600,0
|
|
20240313,154600,1244944900,60600,60600,60600,60600,0
|
|
20240313,154500,1244944900,60600,60600,60600,60600,0
|
|
20240313,154400,1244944900,60600,60600,60600,60600,0
|
|
20240313,154300,1244944900,60600,60600,60600,60600,0
|
|
20240313,154200,1244944900,60600,60600,60600,60600,0
|
|
20240313,154100,1244944900,60600,60600,60600,60600,0
|
|
20240313,154000,1244944900,60600,60600,60600,60600,0
|
|
20240313,153900,1244944900,60600,60600,60600,60600,0
|
|
20240313,153800,1244944900,60600,60600,60600,60600,710
|
|
20240313,153700,1244944900,60600,60600,60600,60600,0
|
|
20240313,153600,1244944900,60600,60600,60600,60600,0
|
|
20240313,153500,1244944900,60600,60600,60600,60600,0
|
|
20240313,153400,1244944900,60600,60600,60600,60600,0
|
|
20240313,153300,1244944900,60600,60600,60600,60600,0
|
|
20240313,153200,1244944900,60600,60600,60600,60600,0
|
|
20240313,153100,1244944900,60600,60600,60600,60600,0
|
|
20240313,153000,1244944900,60600,60600,60600,60600,710
|
|
20240313,152900,1201918900,60500,60500,60500,60500,0
|
|
20240313,152800,1201918900,60500,60500,60500,60500,0
|
|
20240313,152700,1201918900,60500,60500,60500,60500,0
|
|
20240313,152600,1201918900,60500,60500,60500,60500,0
|
|
20240313,152500,1201918900,60500,60500,60500,60500,0
|
|
20240313,152400,1201918900,60500,60500,60500,60500,0
|
|
20240313,152300,1201918900,60500,60500,60500,60500,0
|
|
20240313,152200,1201918900,60500,60500,60500,60500,0
|
|
20240313,152100,1201918900,60500,60500,60500,60500,0
|
|
20240313,152000,1201918900,60500,60500,60500,60500,0
|
|
20240313,151900,1201918900,60500,60100,60500,60100,76
|
|
20240313,151800,1197342300,60100,60100,60500,60100,13
|
|
20240313,151700,1196560600,60500,60200,60500,60200,405
|
|
20240313,151600,1172077200,60200,60200,60200,60200,1
|
|
20240313,151500,1172017000,60200,60100,60200,60100,13
|
|
20240313,151400,1171234500,60200,60100,60200,60100,16
|
|
20240313,151300,1170272300,60100,60200,60200,60100,50
|
|
20240313,151200,1167267100,60100,60100,60100,60100,0
|
|
20240313,151100,1167267100,60100,60100,60100,60100,29
|
|
20240313,151000,1165524200,60100,60100,60100,60100,2
|
|
20240313,150900,1165404000,60100,60100,60100,60100,0
|
|
20240313,150800,1165404000,60100,60100,60100,60100,3
|
|
20240313,150700,1165223700,60300,60300,60300,60300,34
|
|
20240313,150600,1163173500,60300,60300,60300,60300,3
|
|
20240313,150500,1162992600,60100,60100,60100,60100,23
|
|
20240313,150400,1161610300,60300,60300,60300,60300,0
|
|
20240313,150300,1161610300,60300,60300,60300,60300,5
|
|
20240313,150200,1161308800,60300,60300,60300,60300,1
|
|
20240313,150100,1161248500,60300,60100,60300,60100,106
|
|
20240313,150000,1154877700,60100,60100,60100,60100,21
|
|
20240313,145900,1153615600,60300,60300,60300,60300,6
|
|
20240313,145800,1153253800,60300,60200,60300,60200,8
|
|
20240313,145700,1152771700,60300,60200,60300,60200,10
|
|
20240313,145600,1152169100,60200,60200,60200,60200,2
|
|
20240313,145500,1152048700,60100,60000,60100,60000,81
|
|
20240313,145400,1147181100,60100,60100,60100,60100,75
|
|
20240313,145300,1142673600,60100,60100,60100,60100,87
|
|
20240313,145200,1137444900,60100,60100,60100,60100,8
|
|
20240313,145100,1136964100,60000,60000,60000,60000,5
|
|
20240313,145000,1136664100,60000,60100,60100,60000,101
|
|
20240313,144900,1130604000,60100,60100,60100,60100,104
|
|
20240313,144800,1124353600,60100,60100,60100,60100,0
|
|
20240313,144700,1124353600,60100,60100,60100,60100,4
|
|
20240313,144600,1124113200,60100,60100,60100,60100,5
|
|
20240313,144500,1123812700,60100,60100,60200,60100,43
|
|
20240313,144400,1121226100,60100,60100,60100,60100,0
|
|
20240313,144300,1121226100,60100,60000,60100,60000,8
|
|
20240313,144200,1120745800,60000,60000,60000,60000,5
|
|
20240313,144100,1120445800,60000,60100,60100,60000,44
|
|
20240313,144000,1117805300,60100,60100,60100,60100,4
|
|
20240313,143900,1117564900,60100,60100,60100,60100,4
|
|
20240313,143800,1117324500,60000,60100,60100,60000,12
|
|
20240313,143700,1116604000,60100,60000,60100,60000,60
|
|
20240313,143600,1113003700,60100,60000,60100,60000,5
|
|
20240313,143500,1112703600,60000,60100,60100,60000,3
|
|
20240313,143400,1112523500,60100,60100,60100,60100,25
|
|
20240313,143300,1111021000,60100,60100,60100,60100,3
|
|
20240313,143200,1110840700,60100,60100,60100,60100,7
|
|
20240313,143100,1110420000,60000,60100,60100,60000,62
|
|
20240313,143000,1106699900,60100,60000,60100,60000,49
|
|
20240313,142900,1103756900,60000,60000,60100,60000,16
|
|
20240313,142800,1102796400,60000,60000,60100,60000,14
|
|
20240313,142700,1101955900,60000,60000,60000,60000,13
|
|
20240313,142600,1101175900,60000,60000,60100,60000,15
|
|
20240313,142500,1100275800,60000,60000,60000,60000,14
|
|
20240313,142400,1099435800,60000,60000,60000,60000,11
|
|
20240313,142300,1098775800,60100,60000,60100,60000,7
|
|
20240313,142200,1098355700,60000,60000,60000,60000,4
|
|
20240313,142100,1098115700,60000,60000,60000,60000,5
|
|
20240313,142000,1097815700,60000,60000,60000,60000,6
|
|
20240313,141900,1097455700,60100,60000,60100,60000,16
|
|
20240313,141800,1096494500,60000,60000,60000,60000,4
|
|
20240313,141700,1096254500,60100,60000,60100,60000,6
|
|
20240313,141600,1095894400,60000,60000,60000,60000,0
|
|
20240313,141500,1095894400,60000,60000,60100,60000,6
|
|
20240313,141400,1095534200,60000,60000,60000,60000,5
|
|
20240313,141300,1095234200,60000,60100,60100,60000,24
|
|
20240313,141200,1093792100,60000,60100,60100,60000,6
|
|
20240313,141100,1093432000,60000,60100,60100,60000,5
|
|
20240313,141000,1093131800,60100,60000,60100,60000,7
|
|
20240313,140900,1092711600,60100,60000,60100,60000,20
|
|
20240313,140800,1091510000,60000,60000,60000,60000,27
|
|
20240313,140700,1089890000,60000,59900,60000,59900,58
|
|
20240313,140600,1086415300,59900,59900,59900,59900,5
|
|
20240313,140500,1086115800,59900,59900,59900,59900,3
|
|
20240313,140400,1085936100,59900,59900,59900,59900,137
|
|
20240313,140300,1077729800,59900,59900,59900,59900,6
|
|
20240313,140200,1077370400,60000,59900,60000,59900,199
|
|
20240313,140100,1065432800,59900,59900,59900,59900,8
|
|
20240313,140000,1064953600,60000,60000,60000,60000,5
|
|
20240313,135900,1064653600,60000,60000,60000,60000,24
|
|
20240313,135800,1063213600,60000,60000,60000,60000,20
|
|
20240313,135700,1062013600,60000,60000,60000,60000,5
|
|
20240313,135600,1061713600,60000,60000,60000,60000,3
|
|
20240313,135500,1061533600,60000,60000,60000,60000,229
|
|
20240313,135400,1047793600,60000,60000,60000,60000,6
|
|
20240313,135300,1047433600,60000,60000,60000,60000,5
|
|
20240313,135200,1047133600,60100,60100,60100,60100,9
|
|
20240313,135100,1046592700,60100,60100,60100,60000,26
|
|
20240313,135000,1045030200,60100,60100,60100,60100,4
|
|
20240313,134900,1044789800,60100,60100,60100,60100,11
|
|
20240313,134800,1044128700,60100,60000,60100,60000,9
|
|
20240313,134700,1043588200,60000,60000,60000,60000,5
|
|
20240313,134600,1043288200,60000,60000,60000,60000,105
|
|
20240313,134500,1036988200,60000,60000,60000,60000,36
|
|
20240313,134400,1034828200,60000,60000,60000,60000,0
|
|
20240313,134300,1034828200,60000,60100,60100,60000,5
|
|
20240313,134200,1034528000,60000,60000,60000,60000,85
|
|
20240313,134100,1029428000,60000,60000,60000,60000,19
|
|
20240313,134000,1028288000,60000,60100,60100,60000,13
|
|
20240313,133900,1027507900,60100,60200,60200,60100,97
|
|
20240313,133800,1021668700,60200,60200,60200,60200,43
|
|
20240313,133700,1019080100,60200,60100,60200,60000,624
|
|
20240313,133600,981630900,60100,60100,60100,60100,564
|
|
20240313,133500,947734500,60100,60200,60200,60100,22
|
|
20240313,133400,946412200,60100,60100,60100,60100,5
|
|
20240313,133300,946111700,60100,60100,60100,60100,103
|
|
20240313,133200,939921400,60100,60100,60100,60100,0
|
|
20240313,133100,939921400,60100,60200,60200,60100,25
|
|
20240313,133000,938416700,60200,60200,60200,60200,5
|
|
20240313,132900,938115700,60200,60200,60200,60200,11
|
|
20240313,132800,937453500,60200,60200,60200,60200,14
|
|
20240313,132700,936610700,60300,60300,60300,60300,3
|
|
20240313,132600,936429800,60200,60200,60200,60200,21
|
|
20240313,132500,935165600,60200,60200,60200,60200,9
|
|
20240313,132400,934623800,60100,60100,60100,60100,3
|
|
20240313,132300,934443500,60100,60200,60200,60100,5
|
|
20240313,132200,934142900,60200,60100,60200,60100,31
|
|
20240313,132100,932278500,60100,60200,60200,60100,15
|
|
20240313,132000,931376700,60200,60300,60300,60100,558
|
|
20240313,131900,897768000,60400,60400,60400,60400,53
|
|
20240313,131800,894566800,60400,60300,60400,60300,45
|
|
20240313,131700,891850800,60300,60300,60300,60300,94
|
|
20240313,131600,886182600,60300,60300,60300,60300,14
|
|
20240313,131500,885338400,60300,60400,60400,60300,102
|
|
20240313,131400,879187600,60300,60400,60400,60300,58
|
|
20240313,131300,875685300,60400,60400,60400,60400,0
|
|
20240313,131200,875685300,60400,60400,60400,60400,0
|
|
20240313,131100,875685300,60400,60400,60400,60400,117
|
|
20240313,131000,868618500,60400,60400,60400,60400,0
|
|
20240313,130900,868618500,60400,60400,60400,60400,0
|
|
20240313,130800,868618500,60400,60400,60400,60400,0
|
|
20240313,130700,868618500,60400,60400,60400,60400,0
|
|
20240313,130600,868618500,60400,60400,60400,60400,49
|
|
20240313,130500,865658900,60500,60500,60500,60500,0
|
|
20240313,130400,865658900,60500,60500,60500,60500,28
|
|
20240313,130300,863964900,60500,60500,60500,60500,10
|
|
20240313,130200,863359900,60500,60500,60500,60500,5
|
|
20240313,130100,863057400,60500,60500,60500,60500,1
|
|
20240313,130000,862996900,60500,60500,60500,60500,11
|
|
20240313,125900,862331400,60500,60500,60500,60500,0
|
|
20240313,125800,862331400,60500,60500,60500,60500,0
|
|
20240313,125700,862331400,60500,60600,60600,60500,50
|
|
20240313,125600,859304400,60600,60600,60600,60600,13
|
|
20240313,125500,858516600,60500,60500,60500,60500,5
|
|
20240313,125400,858214100,60500,60500,60500,60500,22
|
|
20240313,125300,856883100,60600,60600,60600,60600,0
|
|
20240313,125200,856883100,60600,60600,60600,60600,7
|
|
20240313,125100,856458900,60600,60600,60600,60600,10
|
|
20240313,125000,855852900,60600,60600,60600,60600,0
|
|
20240313,124900,855852900,60600,60600,60600,60600,100
|
|
20240313,124800,849792900,60600,60600,60600,60600,5
|
|
20240313,124700,849489900,60600,60600,60600,60600,0
|
|
20240313,124600,849489900,60600,60600,60600,60600,0
|
|
20240313,124500,849489900,60600,60600,60600,60600,0
|
|
20240313,124400,849489900,60600,60600,60600,60600,0
|
|
20240313,124300,849489900,60600,60600,60600,60600,11
|
|
20240313,124200,848823300,60600,60600,60600,60600,1
|
|
20240313,124100,848762700,60600,60600,60600,60600,100
|
|
20240313,124000,842702700,60500,60500,60500,60500,0
|
|
20240313,123900,842702700,60500,60500,60500,60500,60
|
|
20240313,123800,839072700,60500,60500,60500,60500,0
|
|
20240313,123700,839072700,60500,60500,60500,60500,12
|
|
20240313,123600,838346700,60500,60500,60500,60500,0
|
|
20240313,123500,838346700,60500,60500,60500,60500,50
|
|
20240313,123400,835321700,60500,60500,60500,60500,100
|
|
20240313,123300,829271700,60500,60500,60500,60500,0
|
|
20240313,123200,829271700,60500,60500,60500,60500,0
|
|
20240313,123100,829271700,60500,60500,60500,60500,0
|
|
20240313,123000,829271700,60500,60500,60500,60500,0
|
|
20240313,122900,829271700,60500,60500,60500,60500,0
|
|
20240313,122800,829271700,60500,60500,60500,60500,0
|
|
20240313,122700,829271700,60500,60500,60500,60500,1
|
|
20240313,122600,829211200,60500,60500,60500,60500,10
|
|
20240313,122500,828606200,60500,60500,60500,60500,32
|
|
20240313,122400,826670200,60500,60500,60500,60500,0
|
|
20240313,122300,826670200,60500,60500,60500,60500,0
|
|
20240313,122200,826670200,60500,60500,60500,60500,15
|
|
20240313,122100,825762700,60500,60500,60500,60500,43
|
|
20240313,122000,823161200,60500,60600,60600,60500,23
|
|
20240313,121900,821768700,60700,60700,60700,60700,0
|
|
20240313,121800,821768700,60700,60700,60700,60700,0
|
|
20240313,121700,821768700,60700,60700,60700,60700,0
|
|
20240313,121600,821768700,60700,60700,60700,60700,0
|
|
20240313,121500,821768700,60700,60700,60700,60700,14
|
|
20240313,121400,820918900,60700,60700,60700,60700,56
|
|
20240313,121300,817519700,60700,60700,60700,60700,100
|
|
20240313,121200,811449700,60700,60300,60700,60300,399
|
|
20240313,121100,787296900,60400,60400,60400,60400,10
|
|
20240313,121000,786692900,60400,60400,60400,60400,4
|
|
20240313,120900,786451300,60400,60400,60400,60400,0
|
|
20240313,120800,786451300,60400,60400,60400,60400,70
|
|
20240313,120700,782223300,60300,60300,60300,60300,0
|
|
20240313,120600,782223300,60300,60300,60300,60300,0
|
|
20240313,120500,782223300,60300,60300,60300,60300,24
|
|
20240313,120400,780776100,60300,60400,60400,60300,416
|
|
20240313,120300,755676500,60400,60400,60400,60400,37
|
|
20240313,120200,753441700,60500,60500,60500,60500,0
|
|
20240313,120100,753441700,60500,60500,60500,60500,0
|
|
20240313,120000,753441700,60500,60400,60500,60400,287
|
|
20240313,115900,736105900,60400,60400,60400,60400,0
|
|
20240313,115800,736105900,60400,60400,60400,60400,10
|
|
20240313,115700,735501900,60500,60500,60500,60500,1
|
|
20240313,115600,735441400,60500,60500,60500,60500,1
|
|
20240313,115500,735380900,60400,60400,60400,60400,48
|
|
20240313,115400,732481700,60600,60600,60600,60600,1
|
|
20240313,115300,732421100,60600,60500,60600,60500,10
|
|
20240313,115200,731815600,60500,60500,60500,60500,2
|
|
20240313,115100,731694600,60500,60500,60500,60500,0
|
|
20240313,115000,731694600,60500,60500,60500,60500,0
|
|
20240313,114900,731694600,60500,60500,60500,60500,2
|
|
20240313,114800,731573600,60600,60600,60600,60600,0
|
|
20240313,114700,731573600,60600,60600,60600,60600,0
|
|
20240313,114600,731573600,60600,60600,60600,60600,0
|
|
20240313,114500,731573600,60600,60600,60600,60600,0
|
|
20240313,114400,731573600,60600,60600,60600,60600,0
|
|
20240313,114300,731573600,60600,60600,60600,60600,6
|
|
20240313,114200,731210000,60400,60400,60400,60400,0
|
|
20240313,114100,731210000,60400,60400,60400,60400,0
|
|
20240313,114000,731210000,60400,60500,60500,60400,68
|
|
20240313,113900,727100700,60500,60500,60500,60500,45
|
|
20240313,113800,724378200,60500,60500,60500,60500,0
|
|
20240313,113700,724378200,60500,60500,60500,60500,0
|
|
20240313,113600,724378200,60500,60500,60500,60500,30
|
|
20240313,113500,722563200,60500,60600,60600,60500,49
|
|
20240313,113400,719597700,60700,60700,60700,60700,1
|
|
20240313,113300,719537000,60800,60800,60800,60800,0
|
|
20240313,113200,719537000,60800,60800,60800,60800,0
|
|
20240313,113100,719537000,60800,60800,60800,60800,0
|
|
20240313,113000,719537000,60800,60800,60800,60800,1
|
|
20240313,112900,719476200,60800,60800,60800,60800,0
|
|
20240313,112800,719476200,60800,60800,60800,60800,0
|
|
20240313,112700,719476200,60800,60500,60800,60500,110
|
|
20240313,112600,712818200,60500,60600,60600,60500,50
|
|
20240313,112500,709792800,60500,60500,60500,60500,0
|
|
20240313,112400,709792800,60500,60500,60500,60500,0
|
|
20240313,112300,709792800,60500,60500,60500,60500,0
|
|
20240313,112200,709792800,60500,60500,60500,60500,0
|
|
20240313,112100,709792800,60500,60500,60500,60500,0
|
|
20240313,112000,709792800,60500,60400,60500,60400,39
|
|
20240313,111900,707437100,60500,60500,60500,60500,111
|
|
20240313,111800,700721600,60500,60500,60500,60500,59
|
|
20240313,111700,697152100,60600,60600,60600,60600,43
|
|
20240313,111600,694546300,60600,60600,60600,60600,0
|
|
20240313,111500,694546300,60600,60600,60600,60600,0
|
|
20240313,111400,694546300,60600,60600,60600,60600,0
|
|
20240313,111300,694546300,60600,60600,60600,60600,20
|
|
20240313,111200,693334300,60600,60600,60600,60600,22
|
|
20240313,111100,692001100,60500,60500,60500,60500,100
|
|
20240313,111000,685951100,60600,60600,60600,60600,0
|
|
20240313,110900,685951100,60600,60600,60600,60600,0
|
|
20240313,110800,685951100,60600,60600,60600,60600,62
|
|
20240313,110700,682193900,60500,60500,60500,60500,0
|
|
20240313,110600,682193900,60500,60500,60500,60500,0
|
|
20240313,110500,682193900,60500,60500,60500,60500,52
|
|
20240313,110400,679047900,60500,60500,60500,60500,0
|
|
20240313,110300,679047900,60500,60500,60500,60500,11
|
|
20240313,110200,678382400,60500,60500,60500,60500,0
|
|
20240313,110100,678382400,60500,60500,60500,60500,0
|
|
20240313,110000,678382400,60500,60500,60500,60500,0
|
|
20240313,105900,678382400,60500,60500,60500,60500,0
|
|
20240313,105800,678382400,60500,60500,60500,60500,22
|
|
20240313,105700,677051400,60500,60600,60600,60500,12
|
|
20240313,105600,676325100,60600,60500,60600,60500,7
|
|
20240313,105500,675901500,60600,60600,60600,60600,38
|
|
20240313,105400,673598700,60500,60500,60500,60500,10
|
|
20240313,105300,672993700,60500,60500,60500,60500,73
|
|
20240313,105200,668577200,60400,60400,60400,60400,0
|
|
20240313,105100,668577200,60400,60500,60500,60400,4
|
|
20240313,105000,668335400,60500,60500,60500,60500,46
|
|
20240313,104900,665552400,60500,60500,60500,60500,0
|
|
20240313,104800,665552400,60500,60500,60500,60500,20
|
|
20240313,104700,664342400,60500,60500,60500,60500,1
|
|
20240313,104600,664281900,60500,60500,60500,60500,5
|
|
20240313,104500,663979400,60500,60500,60500,60500,20
|
|
20240313,104400,662769400,60400,60400,60400,60400,2
|
|
20240313,104300,662648600,60500,60500,60500,60500,90
|
|
20240313,104200,657203600,60500,60500,60500,60500,11
|
|
20240313,104100,656538100,60500,60500,60500,60500,22
|
|
20240313,104000,655207100,60600,60600,60600,60600,18
|
|
20240313,103900,654116300,60600,60600,60600,60500,196
|
|
20240313,103800,642248000,60600,60600,60600,60600,3
|
|
20240313,103700,642066200,60500,60500,60500,60500,4
|
|
20240313,103600,641824200,60800,60800,60800,60800,10
|
|
20240313,103500,641216200,60800,60800,60800,60800,0
|
|
20240313,103400,641216200,60800,60800,60800,60800,6
|
|
20240313,103300,640851400,60500,60600,60600,60500,376
|
|
20240313,103200,618101500,60500,60500,60800,60500,55
|
|
20240313,103100,614759000,60600,60600,60600,60600,177
|
|
20240313,103000,604032800,60600,60600,60600,60600,197
|
|
20240313,102900,592094600,60600,60700,60700,60600,34
|
|
20240313,102800,590032800,60700,60700,60700,60700,0
|
|
20240313,102700,590032800,60700,60700,60700,60700,0
|
|
20240313,102600,590032800,60700,60700,60700,60700,26
|
|
20240313,102500,588454600,60800,60800,60800,60800,63
|
|
20240313,102400,584624200,60800,60800,60800,60800,0
|
|
20240313,102300,584624200,60800,60800,60800,60800,0
|
|
20240313,102200,584624200,60800,60800,60800,60800,11
|
|
20240313,102100,583955400,60500,60500,60500,60500,10
|
|
20240313,102000,583350400,60500,60500,60500,60500,0
|
|
20240313,101900,583350400,60500,60500,60500,60500,1
|
|
20240313,101800,583289900,60500,60600,60600,60500,500
|
|
20240313,101700,553017700,60800,60800,60800,60800,114
|
|
20240313,101600,546086500,60700,60700,60700,60700,89
|
|
20240313,101500,540684200,60700,60700,60700,60700,5
|
|
20240313,101400,540380700,60700,60700,60700,60700,6
|
|
20240313,101300,540016500,60700,60700,60700,60700,50
|
|
20240313,101200,536981500,60700,60700,60700,60700,0
|
|
20240313,101100,536981500,60700,60700,60700,60700,6
|
|
20240313,101000,536617300,60700,60700,60700,60700,0
|
|
20240313,100900,536617300,60700,60900,60900,60700,94
|
|
20240313,100800,530900000,60900,60900,60900,60900,0
|
|
20240313,100700,530900000,60900,60900,60900,60900,0
|
|
20240313,100600,530900000,60900,60900,60900,60900,1
|
|
20240313,100500,530839100,60800,60800,60800,60800,0
|
|
20240313,100400,530839100,60800,60800,60800,60800,11
|
|
20240313,100300,530170300,60800,60900,60900,60800,189
|
|
20240313,100200,518660500,60900,61000,61100,60900,117
|
|
20240313,100100,511518300,60900,61000,61000,60900,7
|
|
20240313,100000,511091900,61000,61000,61000,61000,11
|
|
20240313,095900,510420900,60900,60900,60900,60900,13
|
|
20240313,095800,509629200,60800,60800,60800,60800,4
|
|
20240313,095700,509386000,60800,60800,60800,60800,1
|
|
20240313,095600,509325200,60700,60700,60700,60700,1
|
|
20240313,095500,509264500,60800,60800,60900,60800,53
|
|
20240313,095400,506042000,60800,60600,60800,60600,36
|
|
20240313,095300,503858000,60800,60800,60800,60800,1
|
|
20240313,095200,503797200,60500,60500,60500,60500,0
|
|
20240313,095100,503797200,60500,60500,60500,60500,10
|
|
20240313,095000,503192200,60500,60600,60600,60500,248
|
|
20240313,094900,488166400,60600,60600,60600,60600,0
|
|
20240313,094800,488166400,60600,60700,60700,60600,54
|
|
20240313,094700,484893600,60700,60700,60700,60700,47
|
|
20240313,094600,482040700,60800,60800,60800,60800,5
|
|
20240313,094500,481736700,60800,60900,60900,60800,2
|
|
20240313,094400,481615000,60800,60800,60800,60800,0
|
|
20240313,094300,481615000,60800,60800,60800,60800,2
|
|
20240313,094200,481493400,60700,60600,60700,60600,78
|
|
20240313,094100,476764300,60700,60700,60700,60700,24
|
|
20240313,094000,475307500,60600,60600,60600,60600,0
|
|
20240313,093900,475307500,60600,60600,60600,60600,11
|
|
20240313,093800,474640900,60700,60800,60800,60700,111
|
|
20240313,093700,467893300,60900,60900,60900,60900,9
|
|
20240313,093600,467345200,60900,60900,60900,60900,39
|
|
20240313,093500,464970100,60900,61000,61000,60900,93
|
|
20240313,093400,459302300,61000,61000,61000,60900,101
|
|
20240313,093300,453143300,61000,60900,61000,60900,34
|
|
20240313,093200,451071300,60800,60800,60800,60800,5
|
|
20240313,093100,450767300,60800,60900,60900,60800,20
|
|
20240313,093000,449549400,61000,60900,61000,60900,22
|
|
20240313,092900,448207500,60900,60600,60900,60600,130
|
|
20240313,092800,440306100,60500,60500,60500,60500,0
|
|
20240313,092700,440306100,60500,60600,60600,60500,11
|
|
20240313,092600,439640500,60500,60500,60600,60400,77
|
|
20240313,092500,434982000,60500,60400,60500,60400,33
|
|
20240313,092400,432987600,60500,60400,60500,60400,275
|
|
20240313,092300,416355900,60400,60600,60600,60400,132
|
|
20240313,092200,408369700,60600,60600,60600,60600,4
|
|
20240313,092100,408127300,60600,60500,60600,60500,325
|
|
20240313,092000,388452100,60500,60700,60700,60500,45
|
|
20240313,091900,385725200,60600,60600,60600,60600,22
|
|
20240313,091800,384392000,60600,60800,60800,60600,96
|
|
20240313,091700,378570200,60600,60600,60600,60600,11
|
|
20240313,091600,377903600,60500,60400,60500,60400,121
|
|
20240313,091500,370595100,60400,60400,60400,60400,15
|
|
20240313,091400,369689100,60400,60400,60400,60400,10
|
|
20240313,091300,369085100,60300,60300,60300,60300,5
|
|
20240313,091200,368783600,60400,60300,60400,60200,312
|
|
20240313,091100,349989800,60400,60400,60400,60300,194
|
|
20240313,091000,338282000,60400,60900,60900,60400,836
|
|
20240313,090900,287498600,61000,61000,61200,61000,129
|
|
20240313,090800,279628400,61000,61100,61200,60900,258
|
|
20240313,090700,263883700,61100,61000,61300,61000,216
|
|
20240313,090600,250678000,61000,61400,61400,61000,289
|
|
20240313,090500,232984400,61400,61200,61400,61200,221
|
|
20240313,090400,219440600,61500,61000,61500,60900,193
|
|
20240313,090300,207645500,61000,61100,61100,60900,211
|
|
20240313,090200,194776300,61200,61500,61600,61200,347
|
|
20240313,090100,173491100,61600,61500,62100,61400,418
|
|
20240313,090000,147717600,61500,62300,62300,61400,2381
|