672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,200900,683908300,59500,59500,59500,59500,219
|
|
20240319,200800,683908300,59500,59500,59500,59500,0
|
|
20240319,200700,683908300,59500,59500,59500,59500,0
|
|
20240319,200600,683908300,59500,59500,59500,59500,0
|
|
20240319,200500,683908300,59500,59500,59500,59500,0
|
|
20240319,200400,683908300,59500,59500,59500,59500,0
|
|
20240319,200300,683908300,59500,59500,59500,59500,0
|
|
20240319,200200,683908300,59500,59500,59500,59500,0
|
|
20240319,200100,683908300,59500,59500,59500,59500,0
|
|
20240319,200000,683908300,59500,59500,59500,59500,0
|
|
20240319,195900,683908300,59500,59500,59500,59500,0
|
|
20240319,195800,683908300,59500,59500,59500,59500,0
|
|
20240319,195700,683908300,59500,59500,59500,59500,0
|
|
20240319,195600,683908300,59500,59500,59500,59500,0
|
|
20240319,195500,683908300,59500,59500,59500,59500,0
|
|
20240319,195400,683908300,59500,59500,59500,59500,0
|
|
20240319,195300,683908300,59500,59500,59500,59500,0
|
|
20240319,195200,683908300,59500,59500,59500,59500,0
|
|
20240319,195100,683908300,59500,59500,59500,59500,0
|
|
20240319,195000,683908300,59500,59500,59500,59500,0
|
|
20240319,194900,683908300,59500,59500,59500,59500,0
|
|
20240319,194800,683908300,59500,59500,59500,59500,0
|
|
20240319,194700,683908300,59500,59500,59500,59500,0
|
|
20240319,194600,683908300,59500,59500,59500,59500,0
|
|
20240319,194500,683908300,59500,59500,59500,59500,0
|
|
20240319,194400,683908300,59500,59500,59500,59500,0
|
|
20240319,194300,683908300,59500,59500,59500,59500,0
|
|
20240319,194200,683908300,59500,59500,59500,59500,0
|
|
20240319,194100,683908300,59500,59500,59500,59500,0
|
|
20240319,194000,683908300,59500,59500,59500,59500,0
|
|
20240319,193900,683908300,59500,59500,59500,59500,219
|
|
20240319,193800,683908300,59500,59500,59500,59500,0
|
|
20240319,193700,683908300,59500,59500,59500,59500,0
|
|
20240319,193600,683908300,59500,59500,59500,59500,0
|
|
20240319,193500,683908300,59500,59500,59500,59500,0
|
|
20240319,193400,683908300,59500,59500,59500,59500,0
|
|
20240319,193300,683908300,59500,59500,59500,59500,0
|
|
20240319,193200,683908300,59500,59500,59500,59500,0
|
|
20240319,193100,683908300,59500,59500,59500,59500,0
|
|
20240319,193000,683908300,59500,59500,59500,59500,0
|
|
20240319,192900,683908300,59500,59500,59500,59500,0
|
|
20240319,192800,683908300,59500,59500,59500,59500,0
|
|
20240319,192700,683908300,59500,59500,59500,59500,0
|
|
20240319,192600,683908300,59500,59500,59500,59500,0
|
|
20240319,192500,683908300,59500,59500,59500,59500,0
|
|
20240319,192400,683908300,59500,59500,59500,59500,0
|
|
20240319,192300,683908300,59500,59500,59500,59500,0
|
|
20240319,192200,683908300,59500,59500,59500,59500,0
|
|
20240319,192100,683908300,59500,59500,59500,59500,0
|
|
20240319,192000,683908300,59500,59500,59500,59500,0
|
|
20240319,191900,683908300,59500,59500,59500,59500,0
|
|
20240319,191800,683908300,59500,59500,59500,59500,0
|
|
20240319,191700,683908300,59500,59500,59500,59500,0
|
|
20240319,191600,683908300,59500,59500,59500,59500,0
|
|
20240319,191500,683908300,59500,59500,59500,59500,0
|
|
20240319,191400,683908300,59500,59500,59500,59500,0
|
|
20240319,191300,683908300,59500,59500,59500,59500,0
|
|
20240319,191200,683908300,59500,59500,59500,59500,0
|
|
20240319,191100,683908300,59500,59500,59500,59500,0
|
|
20240319,191000,683908300,59500,59500,59500,59500,0
|
|
20240319,190900,683908300,59500,59500,59500,59500,219
|
|
20240319,190800,683908300,59500,59500,59500,59500,0
|
|
20240319,190700,683908300,59500,59500,59500,59500,0
|
|
20240319,190600,683908300,59500,59500,59500,59500,0
|
|
20240319,190500,683908300,59500,59500,59500,59500,0
|
|
20240319,190400,683908300,59500,59500,59500,59500,0
|
|
20240319,190300,683908300,59500,59500,59500,59500,0
|
|
20240319,190200,683908300,59500,59500,59500,59500,0
|
|
20240319,190100,683908300,59500,59500,59500,59500,0
|
|
20240319,190000,683908300,59500,59500,59500,59500,0
|
|
20240319,185900,683908300,59500,59500,59500,59500,0
|
|
20240319,185800,683908300,59500,59500,59500,59500,0
|
|
20240319,185700,683908300,59500,59500,59500,59500,0
|
|
20240319,185600,683908300,59500,59500,59500,59500,0
|
|
20240319,185500,683908300,59500,59500,59500,59500,0
|
|
20240319,185400,683908300,59500,59500,59500,59500,0
|
|
20240319,185300,683908300,59500,59500,59500,59500,0
|
|
20240319,185200,683908300,59500,59500,59500,59500,0
|
|
20240319,185100,683908300,59500,59500,59500,59500,0
|
|
20240319,185000,683908300,59500,59500,59500,59500,0
|
|
20240319,184900,683908300,59500,59500,59500,59500,0
|
|
20240319,184800,683908300,59500,59500,59500,59500,0
|
|
20240319,184700,683908300,59500,59500,59500,59500,0
|
|
20240319,184600,683908300,59500,59500,59500,59500,0
|
|
20240319,184500,683908300,59500,59500,59500,59500,0
|
|
20240319,184400,683908300,59500,59500,59500,59500,0
|
|
20240319,184300,683908300,59500,59500,59500,59500,0
|
|
20240319,184200,683908300,59500,59500,59500,59500,0
|
|
20240319,184100,683908300,59500,59500,59500,59500,0
|
|
20240319,184000,683908300,59500,59500,59500,59500,0
|
|
20240319,183900,683908300,59500,59500,59500,59500,219
|
|
20240319,183800,683908300,59500,59500,59500,59500,0
|
|
20240319,183700,683908300,59500,59500,59500,59500,0
|
|
20240319,183600,683908300,59500,59500,59500,59500,0
|
|
20240319,183500,683908300,59500,59500,59500,59500,0
|
|
20240319,183400,683908300,59500,59500,59500,59500,0
|
|
20240319,183300,683908300,59500,59500,59500,59500,0
|
|
20240319,183200,683908300,59500,59500,59500,59500,0
|
|
20240319,183100,683908300,59500,59500,59500,59500,0
|
|
20240319,183000,683908300,59500,59500,59500,59500,0
|
|
20240319,182900,683908300,59500,59500,59500,59500,0
|
|
20240319,182800,683908300,59500,59500,59500,59500,0
|
|
20240319,182700,683908300,59500,59500,59500,59500,0
|
|
20240319,182600,683908300,59500,59500,59500,59500,0
|
|
20240319,182500,683908300,59500,59500,59500,59500,0
|
|
20240319,182400,683908300,59500,59500,59500,59500,0
|
|
20240319,182300,683908300,59500,59500,59500,59500,0
|
|
20240319,182200,683908300,59500,59500,59500,59500,0
|
|
20240319,182100,683908300,59500,59500,59500,59500,0
|
|
20240319,182000,683908300,59500,59500,59500,59500,0
|
|
20240319,181900,683908300,59500,59500,59500,59500,0
|
|
20240319,181800,683908300,59500,59500,59500,59500,0
|
|
20240319,181700,683908300,59500,59500,59500,59500,0
|
|
20240319,181600,683908300,59500,59500,59500,59500,0
|
|
20240319,181500,683908300,59500,59500,59500,59500,0
|
|
20240319,181400,683908300,59500,59500,59500,59500,0
|
|
20240319,181300,683908300,59500,59500,59500,59500,0
|
|
20240319,181200,683908300,59500,59500,59500,59500,0
|
|
20240319,181100,683908300,59500,59500,59500,59500,0
|
|
20240319,181000,683908300,59500,59500,59500,59500,0
|
|
20240319,180900,683908300,59500,59500,59500,59500,219
|
|
20240319,180800,683908300,59500,59500,59500,59500,0
|
|
20240319,180700,683908300,59500,59500,59500,59500,0
|
|
20240319,180600,683908300,59500,59500,59500,59500,0
|
|
20240319,180500,683908300,59500,59500,59500,59500,0
|
|
20240319,180400,683908300,59500,59500,59500,59500,0
|
|
20240319,180300,683908300,59500,59500,59500,59500,0
|
|
20240319,180200,683908300,59500,59500,59500,59500,0
|
|
20240319,180100,683908300,59500,59500,59500,59500,0
|
|
20240319,180000,683908300,59500,59500,59500,59500,0
|
|
20240319,175900,683908300,59500,59500,59500,59500,0
|
|
20240319,175800,683908300,59500,59500,59500,59500,0
|
|
20240319,175700,683908300,59500,59500,59500,59500,0
|
|
20240319,175600,683908300,59500,59500,59500,59500,0
|
|
20240319,175500,683908300,59500,59500,59500,59500,0
|
|
20240319,175400,683908300,59500,59500,59500,59500,0
|
|
20240319,175300,683908300,59500,59500,59500,59500,0
|
|
20240319,175200,683908300,59500,59500,59500,59500,0
|
|
20240319,175100,683908300,59500,59500,59500,59500,0
|
|
20240319,175000,683908300,59500,59500,59500,59500,0
|
|
20240319,174900,683908300,59500,59500,59500,59500,0
|
|
20240319,174800,683908300,59500,59500,59500,59500,0
|
|
20240319,174700,683908300,59500,59500,59500,59500,0
|
|
20240319,174600,683908300,59500,59500,59500,59500,0
|
|
20240319,174500,683908300,59500,59500,59500,59500,0
|
|
20240319,174400,683908300,59500,59500,59500,59500,0
|
|
20240319,174300,683908300,59500,59500,59500,59500,0
|
|
20240319,174200,683908300,59500,59500,59500,59500,0
|
|
20240319,174100,683908300,59500,59500,59500,59500,0
|
|
20240319,174000,683908300,59500,59500,59500,59500,0
|
|
20240319,173900,683908300,59500,59500,59500,59500,219
|
|
20240319,173800,683908300,59500,59500,59500,59500,0
|
|
20240319,173700,683908300,59500,59500,59500,59500,0
|
|
20240319,173600,683908300,59500,59500,59500,59500,0
|
|
20240319,173500,683908300,59500,59500,59500,59500,0
|
|
20240319,173400,683908300,59500,59500,59500,59500,0
|
|
20240319,173300,683908300,59500,59500,59500,59500,0
|
|
20240319,173200,683908300,59500,59500,59500,59500,0
|
|
20240319,173100,683908300,59500,59500,59500,59500,0
|
|
20240319,173000,683908300,59500,59500,59500,59500,0
|
|
20240319,172900,683908300,59500,59500,59500,59500,0
|
|
20240319,172800,683908300,59500,59500,59500,59500,0
|
|
20240319,172700,683908300,59500,59500,59500,59500,0
|
|
20240319,172600,683908300,59500,59500,59500,59500,0
|
|
20240319,172500,683908300,59500,59500,59500,59500,0
|
|
20240319,172400,683908300,59500,59500,59500,59500,0
|
|
20240319,172300,683908300,59500,59500,59500,59500,0
|
|
20240319,172200,683908300,59500,59500,59500,59500,0
|
|
20240319,172100,683908300,59500,59500,59500,59500,0
|
|
20240319,172000,683908300,59500,59500,59500,59500,0
|
|
20240319,171900,683908300,59500,59500,59500,59500,0
|
|
20240319,171800,683908300,59500,59500,59500,59500,0
|
|
20240319,171700,683908300,59500,59500,59500,59500,0
|
|
20240319,171600,683908300,59500,59500,59500,59500,0
|
|
20240319,171500,683908300,59500,59500,59500,59500,0
|
|
20240319,171400,683908300,59500,59500,59500,59500,0
|
|
20240319,171300,683908300,59500,59500,59500,59500,0
|
|
20240319,171200,683908300,59500,59500,59500,59500,0
|
|
20240319,171100,683908300,59500,59500,59500,59500,0
|
|
20240319,171000,683908300,59500,59500,59500,59500,0
|
|
20240319,170900,683908300,59500,59500,59500,59500,219
|
|
20240319,170800,683908300,59500,59500,59500,59500,0
|
|
20240319,170700,683908300,59500,59500,59500,59500,0
|
|
20240319,170600,683908300,59500,59500,59500,59500,0
|
|
20240319,170500,683908300,59500,59500,59500,59500,0
|
|
20240319,170400,683908300,59500,59500,59500,59500,0
|
|
20240319,170300,683908300,59500,59500,59500,59500,0
|
|
20240319,170200,683908300,59500,59500,59500,59500,0
|
|
20240319,170100,683908300,59500,59500,59500,59500,0
|
|
20240319,170000,683908300,59500,59500,59500,59500,0
|
|
20240319,165900,683908300,59500,59500,59500,59500,0
|
|
20240319,165800,683908300,59500,59500,59500,59500,0
|
|
20240319,165700,683908300,59500,59500,59500,59500,0
|
|
20240319,165600,683908300,59500,59500,59500,59500,0
|
|
20240319,165500,683908300,59500,59500,59500,59500,0
|
|
20240319,165400,683908300,59500,59500,59500,59500,0
|
|
20240319,165300,683908300,59500,59500,59500,59500,0
|
|
20240319,165200,683908300,59500,59500,59500,59500,0
|
|
20240319,165100,683908300,59500,59500,59500,59500,0
|
|
20240319,165000,683908300,59500,59500,59500,59500,0
|
|
20240319,164900,683908300,59500,59500,59500,59500,0
|
|
20240319,164800,683908300,59500,59500,59500,59500,0
|
|
20240319,164700,683908300,59500,59500,59500,59500,0
|
|
20240319,164600,683908300,59500,59500,59500,59500,0
|
|
20240319,164500,683908300,59500,59500,59500,59500,0
|
|
20240319,164400,683908300,59500,59500,59500,59500,0
|
|
20240319,164300,683908300,59500,59500,59500,59500,0
|
|
20240319,164200,683908300,59500,59500,59500,59500,0
|
|
20240319,164100,683908300,59500,59500,59500,59500,0
|
|
20240319,164000,683908300,59500,59500,59500,59500,0
|
|
20240319,163900,683908300,59500,59500,59500,59500,219
|
|
20240319,163800,683908300,59500,59500,59500,59500,0
|
|
20240319,163700,683908300,59500,59500,59500,59500,0
|
|
20240319,163600,683908300,59500,59500,59500,59500,0
|
|
20240319,163500,683908300,59500,59500,59500,59500,0
|
|
20240319,163400,683908300,59500,59500,59500,59500,0
|
|
20240319,163300,683908300,59500,59500,59500,59500,0
|
|
20240319,163200,683908300,59500,59500,59500,59500,0
|
|
20240319,163100,683908300,59500,59500,59500,59500,0
|
|
20240319,163000,683908300,59500,59500,59500,59500,0
|
|
20240319,162900,683908300,59500,59500,59500,59500,0
|
|
20240319,162800,683908300,59500,59500,59500,59500,0
|
|
20240319,162700,683908300,59500,59500,59500,59500,0
|
|
20240319,162600,683908300,59500,59500,59500,59500,0
|
|
20240319,162500,683908300,59500,59500,59500,59500,0
|
|
20240319,162400,683908300,59500,59500,59500,59500,0
|
|
20240319,162300,683908300,59500,59500,59500,59500,0
|
|
20240319,162200,683908300,59500,59500,59500,59500,0
|
|
20240319,162100,683908300,59500,59500,59500,59500,0
|
|
20240319,162000,683908300,59500,59500,59500,59500,0
|
|
20240319,161900,683908300,59500,59500,59500,59500,0
|
|
20240319,161800,683908300,59500,59500,59500,59500,0
|
|
20240319,161700,683908300,59500,59500,59500,59500,0
|
|
20240319,161600,683908300,59500,59500,59500,59500,0
|
|
20240319,161500,683908300,59500,59500,59500,59500,0
|
|
20240319,161400,683908300,59500,59500,59500,59500,0
|
|
20240319,161300,683908300,59500,59500,59500,59500,0
|
|
20240319,161200,683908300,59500,59500,59500,59500,0
|
|
20240319,161100,683908300,59500,59500,59500,59500,0
|
|
20240319,161000,683908300,59500,59500,59500,59500,0
|
|
20240319,160900,683908300,59500,59500,59500,59500,219
|
|
20240319,160800,683908300,59500,59500,59500,59500,0
|
|
20240319,160700,683908300,59500,59500,59500,59500,0
|
|
20240319,160600,683908300,59500,59500,59500,59500,0
|
|
20240319,160500,683908300,59500,59500,59500,59500,0
|
|
20240319,160400,683908300,59500,59500,59500,59500,0
|
|
20240319,160300,683908300,59500,59500,59500,59500,0
|
|
20240319,160200,683908300,59500,59500,59500,59500,0
|
|
20240319,160100,683908300,59500,59500,59500,59500,0
|
|
20240319,160000,683908300,59500,59500,59500,59500,0
|
|
20240319,155900,683908300,59500,59500,59500,59500,0
|
|
20240319,155800,683908300,59500,59500,59500,59500,0
|
|
20240319,155700,683908300,59500,59500,59500,59500,0
|
|
20240319,155600,683908300,59500,59500,59500,59500,0
|
|
20240319,155500,683908300,59500,59500,59500,59500,0
|
|
20240319,155400,683908300,59500,59500,59500,59500,0
|
|
20240319,155300,683908300,59500,59500,59500,59500,0
|
|
20240319,155200,683908300,59500,59500,59500,59500,0
|
|
20240319,155100,683908300,59500,59500,59500,59500,0
|
|
20240319,155000,683908300,59500,59500,59500,59500,0
|
|
20240319,154900,683908300,59500,59500,59500,59500,0
|
|
20240319,154800,683908300,59500,59500,59500,59500,0
|
|
20240319,154700,683908300,59500,59500,59500,59500,0
|
|
20240319,154600,683908300,59500,59500,59500,59500,0
|
|
20240319,154500,683908300,59500,59500,59500,59500,0
|
|
20240319,154400,683908300,59500,59500,59500,59500,0
|
|
20240319,154300,683908300,59500,59500,59500,59500,0
|
|
20240319,154200,683908300,59500,59500,59500,59500,0
|
|
20240319,154100,683908300,59500,59500,59500,59500,0
|
|
20240319,154000,683908300,59500,59500,59500,59500,0
|
|
20240319,153900,683908300,59500,59500,59500,59500,219
|
|
20240319,153800,683908300,59500,59500,59500,59500,0
|
|
20240319,153700,683908300,59500,59500,59500,59500,0
|
|
20240319,153600,683908300,59500,59500,59500,59500,0
|
|
20240319,153500,683908300,59500,59500,59500,59500,0
|
|
20240319,153400,683908300,59500,59500,59500,59500,0
|
|
20240319,153300,683908300,59500,59500,59500,59500,0
|
|
20240319,153200,683908300,59500,59500,59500,59500,0
|
|
20240319,153100,683908300,59500,59500,59500,59500,0
|
|
20240319,153000,683908300,59500,59500,59500,59500,219
|
|
20240319,152900,670877800,59500,59500,59500,59500,0
|
|
20240319,152800,670877800,59500,59500,59500,59500,0
|
|
20240319,152700,670877800,59500,59500,59500,59500,0
|
|
20240319,152600,670877800,59500,59500,59500,59500,0
|
|
20240319,152500,670877800,59500,59500,59500,59500,0
|
|
20240319,152400,670877800,59500,59500,59500,59500,0
|
|
20240319,152300,670877800,59500,59500,59500,59500,0
|
|
20240319,152200,670877800,59500,59500,59500,59500,0
|
|
20240319,152100,670877800,59500,59500,59500,59500,0
|
|
20240319,152000,670877800,59500,59500,59500,59500,0
|
|
20240319,151900,670877800,59500,59200,59500,59200,79
|
|
20240319,151800,666185700,59400,59200,59400,59100,142
|
|
20240319,151700,657770800,59200,59200,59200,59200,27
|
|
20240319,151600,656172400,59200,59200,59200,59200,132
|
|
20240319,151500,648358000,59200,59300,59300,59200,25
|
|
20240319,151400,646877800,59200,59200,59200,59200,4
|
|
20240319,151300,646641000,59200,59200,59200,59200,9
|
|
20240319,151200,646108200,59200,59200,59200,59200,0
|
|
20240319,151100,646108200,59200,59200,59200,59200,0
|
|
20240319,151000,646108200,59200,58900,59200,58900,6
|
|
20240319,150900,645753300,59300,59300,59300,59300,0
|
|
20240319,150800,645753300,59300,58900,59300,58900,11
|
|
20240319,150700,645103400,58900,58900,58900,58900,50
|
|
20240319,150600,642158400,58900,58900,58900,58900,0
|
|
20240319,150500,642158400,58900,59200,59200,58900,201
|
|
20240319,150400,630310200,59200,59200,59200,59200,1
|
|
20240319,150300,630251000,59300,59300,59300,59300,11
|
|
20240319,150200,629598700,59300,59300,59300,59300,0
|
|
20240319,150100,629598700,59300,59300,59300,59300,0
|
|
20240319,150000,629598700,59300,59300,59300,59300,0
|
|
20240319,145900,629598700,59300,59300,59300,59300,0
|
|
20240319,145800,629598700,59300,59300,59300,59300,1
|
|
20240319,145700,629539400,59400,59400,59400,59400,0
|
|
20240319,145600,629539400,59400,59400,59400,59400,0
|
|
20240319,145500,629539400,59400,59400,59400,59400,0
|
|
20240319,145400,629539400,59400,59400,59400,59400,0
|
|
20240319,145300,629539400,59400,59400,59400,59400,0
|
|
20240319,145200,629539400,59400,59400,59400,59400,0
|
|
20240319,145100,629539400,59400,59100,59400,59000,225
|
|
20240319,145000,616254800,59100,59100,59200,59100,27
|
|
20240319,144900,614658500,59300,59300,59300,59300,6
|
|
20240319,144800,614302700,59300,59300,59300,59300,5
|
|
20240319,144700,614006200,59300,59300,59300,59300,3
|
|
20240319,144600,613828300,59300,59300,59300,59300,0
|
|
20240319,144500,613828300,59300,59300,59300,59300,0
|
|
20240319,144400,613828300,59300,59300,59300,59300,0
|
|
20240319,144300,613828300,59300,59300,59300,59300,24
|
|
20240319,144200,612405100,59300,59300,59300,59300,27
|
|
20240319,144100,610804000,59300,59400,59400,59300,5
|
|
20240319,144000,610507200,59400,59400,59400,59400,11
|
|
20240319,143900,609853800,59400,59400,59400,59400,1
|
|
20240319,143800,609794400,59400,59400,59400,59400,1
|
|
20240319,143700,609735000,59300,59300,59300,59300,1
|
|
20240319,143600,609675700,59300,59300,59300,59300,0
|
|
20240319,143500,609675700,59300,59300,59300,59300,0
|
|
20240319,143400,609675700,59300,59300,59300,59300,68
|
|
20240319,143300,605643300,59200,59200,59200,59200,12
|
|
20240319,143200,604932900,59200,59200,59200,59200,0
|
|
20240319,143100,604932900,59200,59200,59200,59200,6
|
|
20240319,143000,604577700,59100,59100,59100,59100,0
|
|
20240319,142900,604577700,59100,59100,59100,59100,12
|
|
20240319,142800,603868500,59100,59100,59100,59100,1
|
|
20240319,142700,603809400,59300,59300,59300,59300,0
|
|
20240319,142600,603809400,59300,59300,59300,59300,0
|
|
20240319,142500,603809400,59300,59300,59300,59300,134
|
|
20240319,142400,595863200,59100,59100,59100,59100,0
|
|
20240319,142300,595863200,59100,59100,59100,59100,0
|
|
20240319,142200,595863200,59100,59100,59100,59100,0
|
|
20240319,142100,595863200,59100,59100,59100,59100,0
|
|
20240319,142000,595863200,59100,59100,59100,59100,1
|
|
20240319,141900,595804100,59100,59100,59100,59100,0
|
|
20240319,141800,595804100,59100,59100,59100,59100,1
|
|
20240319,141700,595745000,59100,59100,59100,59100,0
|
|
20240319,141600,595745000,59100,59000,59100,59000,12
|
|
20240319,141500,595036800,59000,59000,59000,59000,0
|
|
20240319,141400,595036800,59000,59100,59100,59000,61
|
|
20240319,141300,591434300,59200,59200,59200,59200,31
|
|
20240319,141200,589599100,59200,59200,59200,59200,0
|
|
20240319,141100,589599100,59200,59200,59200,59200,0
|
|
20240319,141000,589599100,59200,59200,59200,59200,0
|
|
20240319,140900,589599100,59200,59200,59200,59200,0
|
|
20240319,140800,589599100,59200,59200,59200,59200,0
|
|
20240319,140700,589599100,59200,59200,59200,59200,0
|
|
20240319,140600,589599100,59200,59200,59200,59200,6
|
|
20240319,140500,589243900,59200,59200,59200,59200,0
|
|
20240319,140400,589243900,59200,59200,59200,59200,0
|
|
20240319,140300,589243900,59200,59200,59200,59200,0
|
|
20240319,140200,589243900,59200,59200,59200,59200,15
|
|
20240319,140100,588355900,59400,59400,59400,59400,20
|
|
20240319,140000,587167900,59400,59400,59400,59400,0
|
|
20240319,135900,587167900,59400,59400,59400,59400,0
|
|
20240319,135800,587167900,59400,59400,59400,59400,5
|
|
20240319,135700,586870900,59400,59400,59400,59400,10
|
|
20240319,135600,586276900,59400,59300,59400,59300,50
|
|
20240319,135500,583310800,59200,59200,59200,59200,0
|
|
20240319,135400,583310800,59200,59200,59200,59200,0
|
|
20240319,135300,583310800,59200,59200,59200,59200,1
|
|
20240319,135200,583251600,59200,59200,59200,59200,0
|
|
20240319,135100,583251600,59200,59200,59200,59200,0
|
|
20240319,135000,583251600,59200,59200,59200,59200,0
|
|
20240319,134900,583251600,59200,59200,59200,59200,0
|
|
20240319,134800,583251600,59200,59200,59200,59200,0
|
|
20240319,134700,583251600,59200,59200,59200,59200,6
|
|
20240319,134600,582896400,59200,59200,59200,59200,1
|
|
20240319,134500,582837200,59200,59200,59200,59200,0
|
|
20240319,134400,582837200,59200,59200,59200,59200,5
|
|
20240319,134300,582541200,59200,59200,59200,59200,5
|
|
20240319,134200,582245200,59000,59000,59000,59000,0
|
|
20240319,134100,582245200,59000,59000,59000,59000,0
|
|
20240319,134000,582245200,59000,59000,59000,59000,0
|
|
20240319,133900,582245200,59000,59000,59000,59000,0
|
|
20240319,133800,582245200,59000,59000,59000,59000,99
|
|
20240319,133700,576404200,58800,58800,58800,58800,0
|
|
20240319,133600,576404200,58800,58800,58800,58800,2
|
|
20240319,133500,576286600,58900,58900,58900,58900,100
|
|
20240319,133400,570396600,58700,58700,58900,58700,138
|
|
20240319,133300,562294800,59000,59000,59000,59000,0
|
|
20240319,133200,562294800,59000,59000,59000,59000,0
|
|
20240319,133100,562294800,59000,59000,59000,59000,0
|
|
20240319,133000,562294800,59000,59000,59000,59000,0
|
|
20240319,132900,562294800,59000,59000,59000,59000,0
|
|
20240319,132800,562294800,59000,58800,59000,58700,151
|
|
20240319,132700,553422300,58900,58900,59100,58700,157
|
|
20240319,132600,544180000,58900,58900,58900,58900,0
|
|
20240319,132500,544180000,58900,58900,58900,58900,0
|
|
20240319,132400,544180000,58900,58900,58900,58900,10
|
|
20240319,132300,543591000,58900,58900,58900,58900,0
|
|
20240319,132200,543591000,58900,58900,58900,58900,0
|
|
20240319,132100,543591000,58900,58900,58900,58900,0
|
|
20240319,132000,543591000,58900,58900,58900,58900,0
|
|
20240319,131900,543591000,58900,58900,58900,58900,10
|
|
20240319,131800,543002000,59000,59000,59000,59000,2
|
|
20240319,131700,542884000,59100,59100,59100,59100,4
|
|
20240319,131600,542647600,58900,58900,58900,58900,0
|
|
20240319,131500,542647600,58900,58900,58900,58900,1
|
|
20240319,131400,542588700,58800,58800,58800,58800,1
|
|
20240319,131300,542529900,58700,58700,58700,58700,20
|
|
20240319,131200,541355900,58700,58700,58700,58700,0
|
|
20240319,131100,541355900,58700,58700,58700,58700,0
|
|
20240319,131000,541355900,58700,58700,58700,58700,0
|
|
20240319,130900,541355900,58700,58700,58700,58700,240
|
|
20240319,130800,527267900,58700,58700,58700,58700,200
|
|
20240319,130700,515527900,58800,58800,58800,58800,0
|
|
20240319,130600,515527900,58800,58800,58800,58800,1
|
|
20240319,130500,515469100,58800,58800,58800,58800,2
|
|
20240319,130400,515351500,58800,58800,58800,58800,3
|
|
20240319,130300,515175100,58800,58800,58800,58800,3
|
|
20240319,130200,514998700,58800,58800,58800,58800,10
|
|
20240319,130100,514410700,58700,58700,58700,58700,0
|
|
20240319,130000,514410700,58700,58700,58700,58700,0
|
|
20240319,125900,514410700,58700,58700,58700,58700,5
|
|
20240319,125800,514117200,58600,58600,58600,58600,0
|
|
20240319,125700,514117200,58600,58600,58600,58600,0
|
|
20240319,125600,514117200,58600,58600,58600,58600,20
|
|
20240319,125500,512945200,58600,58700,58700,58600,33
|
|
20240319,125400,511009100,58800,58800,58800,58800,2
|
|
20240319,125300,510891500,58800,58800,58800,58800,0
|
|
20240319,125200,510891500,58800,58800,58800,58800,1
|
|
20240319,125100,510832700,58800,58600,58800,58600,23
|
|
20240319,125000,509484700,58600,58600,58600,58600,9
|
|
20240319,124900,508957300,58600,58600,58600,58600,0
|
|
20240319,124800,508957300,58600,58600,58600,58600,0
|
|
20240319,124700,508957300,58600,58600,58600,58600,0
|
|
20240319,124600,508957300,58600,58600,58600,58600,48
|
|
20240319,124500,506144500,58600,58600,58600,58600,25
|
|
20240319,124400,504679500,58600,58700,58700,58600,248
|
|
20240319,124300,490143800,58600,58600,58600,58600,83
|
|
20240319,124200,485280000,58600,58700,58700,58600,62
|
|
20240319,124100,481646500,58700,58700,58700,58700,10
|
|
20240319,124000,481059500,58700,58700,58700,58600,47
|
|
20240319,123900,478301100,58700,58700,58700,58700,5
|
|
20240319,123800,478007600,58700,58700,58700,58700,8
|
|
20240319,123700,477538000,58700,58700,58700,58700,77
|
|
20240319,123600,473018100,58700,58700,58700,58700,7
|
|
20240319,123500,472607200,58700,58700,58700,58700,15
|
|
20240319,123400,471726700,58700,58700,58700,58700,2
|
|
20240319,123300,471609300,58700,58700,58700,58700,2
|
|
20240319,123200,471491900,58700,58700,58700,58700,4
|
|
20240319,123100,471257100,58700,58700,58700,58700,8
|
|
20240319,123000,470787500,58700,58700,58700,58700,0
|
|
20240319,122900,470787500,58700,58800,58900,58700,139
|
|
20240319,122800,462619400,58800,58800,58800,58800,0
|
|
20240319,122700,462619400,58800,58800,58800,58800,2
|
|
20240319,122600,462501800,59100,59100,59100,59100,24
|
|
20240319,122500,461083400,59000,58800,59000,58800,718
|
|
20240319,122400,418723800,58800,58900,58900,58800,63
|
|
20240319,122300,415017900,59000,59000,59000,59000,0
|
|
20240319,122200,415017900,59000,58900,59000,58900,43
|
|
20240319,122100,412484200,59000,59000,59000,59000,3
|
|
20240319,122000,412307200,59100,59100,59100,59100,0
|
|
20240319,121900,412307200,59100,59100,59100,59100,67
|
|
20240319,121800,408347500,59200,59200,59200,59200,0
|
|
20240319,121700,408347500,59200,59200,59200,59200,122
|
|
20240319,121600,401125100,58900,59100,59100,58900,14
|
|
20240319,121500,400300300,59200,59200,59200,59200,3
|
|
20240319,121400,400122700,59100,59200,59200,59100,2
|
|
20240319,121300,400004400,59000,59000,59000,59000,0
|
|
20240319,121200,400004400,59000,59000,59000,59000,14
|
|
20240319,121100,399178400,59000,59000,59000,59000,0
|
|
20240319,121000,399178400,59000,58900,59000,58900,254
|
|
20240319,120900,384197200,58900,58800,58900,58800,59
|
|
20240319,120800,380727000,58900,58900,58900,58900,1
|
|
20240319,120700,380668100,58900,58900,58900,58900,1
|
|
20240319,120600,380609200,58900,58900,58900,58900,20
|
|
20240319,120500,379431200,58900,58900,58900,58900,0
|
|
20240319,120400,379431200,58900,58900,58900,58900,0
|
|
20240319,120300,379431200,58900,59000,59000,58900,19
|
|
20240319,120200,378311700,58900,58900,58900,58900,0
|
|
20240319,120100,378311700,58900,58900,58900,58900,0
|
|
20240319,120000,378311700,58900,58900,58900,58900,20
|
|
20240319,115900,377133700,58900,58900,58900,58900,20
|
|
20240319,115800,375955700,58900,59000,59000,58900,22
|
|
20240319,115700,374659300,58900,58900,58900,58900,0
|
|
20240319,115600,374659300,58900,58900,58900,58900,1
|
|
20240319,115500,374600400,58900,59000,59000,58900,45
|
|
20240319,115400,371949000,59000,58900,59000,58900,27
|
|
20240319,115300,370356200,58900,59100,59100,58900,50
|
|
20240319,115200,367410200,59000,59000,59000,59000,161
|
|
20240319,115100,357911200,59100,59000,59100,59000,7
|
|
20240319,115000,357497800,59000,59000,59000,59000,2
|
|
20240319,114900,357379800,59000,59100,59100,59000,6
|
|
20240319,114800,357025400,59100,59100,59100,59100,8
|
|
20240319,114700,356552600,59000,59100,59100,59000,15
|
|
20240319,114600,355666500,59100,59100,59100,59100,27
|
|
20240319,114500,354070800,59100,59100,59100,59100,0
|
|
20240319,114400,354070800,59100,59100,59100,59100,20
|
|
20240319,114300,352888800,59000,59000,59000,59000,0
|
|
20240319,114200,352888800,59000,59000,59000,59000,0
|
|
20240319,114100,352888800,59000,59000,59000,59000,0
|
|
20240319,114000,352888800,59000,59000,59000,59000,0
|
|
20240319,113900,352888800,59000,59000,59000,59000,0
|
|
20240319,113800,352888800,59000,59000,59000,59000,0
|
|
20240319,113700,352888800,59000,59000,59000,59000,1
|
|
20240319,113600,352829800,59000,59200,59200,59000,231
|
|
20240319,113500,339200500,59100,59200,59200,59100,231
|
|
20240319,113400,325525400,59000,59000,59000,59000,0
|
|
20240319,113300,325525400,59000,59100,59100,59000,4
|
|
20240319,113200,325289300,59100,59100,59100,59100,0
|
|
20240319,113100,325289300,59100,59100,59100,59100,0
|
|
20240319,113000,325289300,59100,59100,59100,59100,0
|
|
20240319,112900,325289300,59100,59100,59100,59100,2
|
|
20240319,112800,325171100,59200,59200,59200,59200,0
|
|
20240319,112700,325171100,59200,59200,59200,59200,2
|
|
20240319,112600,325052700,59200,59200,59200,59200,2
|
|
20240319,112500,324934300,59200,59200,59200,59200,0
|
|
20240319,112400,324934300,59200,59100,59200,59100,8
|
|
20240319,112300,324461000,59100,59100,59100,59100,22
|
|
20240319,112200,323160800,59100,59100,59100,59100,1
|
|
20240319,112100,323101700,59100,59100,59100,59100,1
|
|
20240319,112000,323042600,59100,59100,59100,59100,0
|
|
20240319,111900,323042600,59100,59100,59100,59100,0
|
|
20240319,111800,323042600,59100,59100,59100,59100,10
|
|
20240319,111700,322451600,59100,59100,59100,59100,0
|
|
20240319,111600,322451600,59100,59100,59100,59100,0
|
|
20240319,111500,322451600,59100,59100,59100,59100,2
|
|
20240319,111400,322333400,59200,59200,59200,59200,1
|
|
20240319,111300,322274200,59200,59200,59200,59200,1
|
|
20240319,111200,322215000,59200,59200,59200,59200,3
|
|
20240319,111100,322037400,59100,59100,59100,59100,7
|
|
20240319,111000,321623700,59000,59000,59000,59000,10
|
|
20240319,110900,321033700,59000,59000,59000,59000,0
|
|
20240319,110800,321033700,59000,59000,59000,59000,3
|
|
20240319,110700,320856700,59000,59100,59100,59000,49
|
|
20240319,110600,317964700,59200,59200,59200,59200,0
|
|
20240319,110500,317964700,59200,59100,59200,59100,19
|
|
20240319,110400,316841400,59100,59100,59100,59100,0
|
|
20240319,110300,316841400,59100,59100,59100,59100,5
|
|
20240319,110200,316545900,59100,59100,59100,59100,0
|
|
20240319,110100,316545900,59100,59200,59200,59100,3
|
|
20240319,110000,316368400,59100,59100,59100,59100,3
|
|
20240319,105900,316191100,59100,59100,59200,59100,90
|
|
20240319,105800,310871100,59200,59200,59200,59200,1
|
|
20240319,105700,310811900,59200,59200,59200,59200,0
|
|
20240319,105600,310811900,59200,59200,59200,59200,10
|
|
20240319,105500,310219900,59200,59200,59200,59200,0
|
|
20240319,105400,310219900,59200,59200,59200,59200,2
|
|
20240319,105300,310101500,59200,59200,59200,59200,9
|
|
20240319,105200,309568700,59200,59200,59200,59200,2
|
|
20240319,105100,309450300,59200,59200,59200,59200,2
|
|
20240319,105000,309331900,59200,59300,59300,59200,3
|
|
20240319,104900,309154200,59300,59300,59300,59300,72
|
|
20240319,104800,304884600,59300,59200,59300,59200,3
|
|
20240319,104700,304706900,59200,59200,59200,59200,10
|
|
20240319,104600,304114900,59200,59200,59200,59200,65
|
|
20240319,104500,300266900,59200,59200,59200,59200,0
|
|
20240319,104400,300266900,59200,59200,59200,59200,0
|
|
20240319,104300,300266900,59200,59200,59200,59200,0
|
|
20240319,104200,300266900,59200,59200,59200,59200,0
|
|
20240319,104100,300266900,59200,59200,59200,59200,0
|
|
20240319,104000,300266900,59200,59200,59200,59200,27
|
|
20240319,103900,298668500,59200,59200,59200,59200,0
|
|
20240319,103800,298668500,59200,59200,59200,59200,0
|
|
20240319,103700,298668500,59200,59200,59200,59200,23
|
|
20240319,103600,297306900,59200,59200,59200,59200,0
|
|
20240319,103500,297306900,59200,59200,59200,59200,0
|
|
20240319,103400,297306900,59200,59200,59200,59200,101
|
|
20240319,103300,291327700,59200,59300,59300,59200,510
|
|
20240319,103200,261131200,59300,59300,59300,59300,11
|
|
20240319,103100,260478900,59500,59400,59500,59400,15
|
|
20240319,103000,259586500,59300,59300,59300,59300,0
|
|
20240319,102900,259586500,59300,59300,59300,59300,4
|
|
20240319,102800,259349300,59300,59300,59300,59300,0
|
|
20240319,102700,259349300,59300,59300,59300,59300,0
|
|
20240319,102600,259349300,59300,59300,59300,59300,1
|
|
20240319,102500,259290000,59300,59300,59300,59300,0
|
|
20240319,102400,259290000,59300,59300,59300,59300,13
|
|
20240319,102300,258519100,59300,59300,59300,59300,11
|
|
20240319,102200,257866800,59400,59400,59400,59400,9
|
|
20240319,102100,257332200,59400,59400,59400,59400,23
|
|
20240319,102000,255966000,59400,59300,59400,59300,111
|
|
20240319,101900,249383000,59300,59300,59300,59300,2
|
|
20240319,101800,249264400,59300,59400,59400,59300,29
|
|
20240319,101700,247542900,59400,59500,59500,59400,124
|
|
20240319,101600,240167200,59500,59500,59500,59500,0
|
|
20240319,101500,240167200,59500,59500,59500,59500,31
|
|
20240319,101400,238322700,59500,59700,59700,59500,7
|
|
20240319,101300,237905000,59700,59500,59700,59500,16
|
|
20240319,101200,236952800,59500,59500,59500,59500,2
|
|
20240319,101100,236833800,59500,59500,59500,59500,0
|
|
20240319,101000,236833800,59500,59500,59500,59500,0
|
|
20240319,100900,236833800,59500,59500,59500,59500,51
|
|
20240319,100800,233799300,59500,59500,59600,59500,43
|
|
20240319,100700,231237400,59500,59500,59500,59500,0
|
|
20240319,100600,231237400,59500,59500,59500,59500,0
|
|
20240319,100500,231237400,59500,59600,59600,59500,51
|
|
20240319,100400,228202800,59600,59600,59600,59600,0
|
|
20240319,100300,228202800,59600,59600,59600,59600,0
|
|
20240319,100200,228202800,59600,59600,59600,59600,1
|
|
20240319,100100,228143200,59600,59600,59600,59600,5
|
|
20240319,100000,227845200,59600,59600,59600,59600,2
|
|
20240319,095900,227726000,59500,59500,59500,59500,28
|
|
20240319,095800,226060000,59500,59400,59500,59400,60
|
|
20240319,095700,222493300,59400,59400,59400,59400,1
|
|
20240319,095600,222433900,59400,59400,59400,59200,20
|
|
20240319,095500,221249500,59400,59400,59400,59400,2
|
|
20240319,095400,221130700,59300,59300,59300,59300,7
|
|
20240319,095300,220715600,59400,59400,59400,59400,4
|
|
20240319,095200,220478000,59200,59200,59200,59200,3
|
|
20240319,095100,220300400,59300,59300,59300,59300,1
|
|
20240319,095000,220241100,59200,59200,59200,59200,16
|
|
20240319,094900,219293900,59300,59300,59300,59300,5
|
|
20240319,094800,218997400,59200,59300,59300,59200,66
|
|
20240319,094700,215090100,59200,59200,59200,59200,1
|
|
20240319,094600,215030900,59200,59300,59300,59200,12
|
|
20240319,094500,214320400,59200,59300,59300,59200,141
|
|
20240319,094400,205964000,59400,59400,59400,59400,0
|
|
20240319,094300,205964000,59400,59400,59400,59400,0
|
|
20240319,094200,205964000,59400,59400,59400,59400,28
|
|
20240319,094100,204300800,59500,59500,59500,59500,2
|
|
20240319,094000,204181800,59500,59500,59500,59500,2
|
|
20240319,093900,204062800,59500,59500,59500,59500,15
|
|
20240319,093800,203170300,59300,59300,59300,59300,1
|
|
20240319,093700,203111000,59300,59300,59300,59300,0
|
|
20240319,093600,203111000,59300,59300,59300,59300,0
|
|
20240319,093500,203111000,59300,59300,59300,59300,2
|
|
20240319,093400,202992400,59300,59300,59300,59300,49
|
|
20240319,093300,200086700,59300,59300,59300,59300,0
|
|
20240319,093200,200086700,59300,59300,59300,59300,3
|
|
20240319,093100,199908800,59300,59300,59300,59300,0
|
|
20240319,093000,199908800,59300,59300,59300,59300,2
|
|
20240319,092900,199790200,59300,59400,59400,59300,26
|
|
20240319,092800,198248300,59300,59300,59300,59300,14
|
|
20240319,092700,197418100,59300,59400,59400,59300,12
|
|
20240319,092600,196706400,59300,59300,59300,59300,10
|
|
20240319,092500,196113400,59300,59300,59400,59300,50
|
|
20240319,092400,193148300,59300,59600,59600,59300,302
|
|
20240319,092300,175181900,59600,59600,59600,59600,32
|
|
20240319,092200,173274700,59600,59700,59700,59600,198
|
|
20240319,092100,161454200,59800,59900,59900,59800,247
|
|
20240319,092000,146682800,59800,59900,59900,59800,84
|
|
20240319,091900,141657100,59900,59900,60000,59900,188
|
|
20240319,091800,130395800,60000,60000,60000,60000,11
|
|
20240319,091700,129735800,60000,60000,60000,60000,1
|
|
20240319,091600,129675800,59900,59900,59900,59900,87
|
|
20240319,091500,124464500,59800,59800,59800,59800,7
|
|
20240319,091400,124045900,59900,59900,59900,59900,60
|
|
20240319,091300,120451900,59800,59900,60000,59800,162
|
|
20240319,091200,110752100,59800,59600,59800,59600,609
|
|
20240319,091100,74348200,59700,59700,59700,59700,70
|
|
20240319,091000,70169200,59500,59500,59500,59500,1
|
|
20240319,090900,70109700,59500,59500,59500,59500,105
|
|
20240319,090800,63862200,59500,59700,59700,59500,95
|
|
20240319,090700,58196100,59600,59600,59600,59600,0
|
|
20240319,090600,58196100,59600,59600,59600,59500,48
|
|
20240319,090500,55335400,59700,59800,59800,59700,16
|
|
20240319,090400,54379600,59800,59800,59800,59700,303
|
|
20240319,090300,36261600,59800,60000,60100,59800,117
|
|
20240319,090200,29234800,60000,59800,60100,59800,96
|
|
20240319,090100,23480100,59800,59600,59800,59600,308
|
|
20240319,090000,5120300,59600,59500,59600,59500,86
|