589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,184600,1102212814100,72800,72800,72800,72800,929262
|
|
20240319,184500,1102212814100,72800,72800,72800,72800,0
|
|
20240319,184400,1102212814100,72800,72800,72800,72800,0
|
|
20240319,184300,1102212814100,72800,72800,72800,72800,0
|
|
20240319,184200,1102212814100,72800,72800,72800,72800,0
|
|
20240319,184100,1102212814100,72800,72800,72800,72800,0
|
|
20240319,184000,1102212814100,72800,72800,72800,72800,0
|
|
20240319,183900,1102212814100,72800,72800,72800,72800,0
|
|
20240319,183800,1102212814100,72800,72800,72800,72800,0
|
|
20240319,183700,1102212814100,72800,72800,72800,72800,0
|
|
20240319,183600,1102212814100,72800,72800,72800,72800,0
|
|
20240319,183500,1102212814100,72800,72800,72800,72800,0
|
|
20240319,183400,1102212814100,72800,72800,72800,72800,0
|
|
20240319,183300,1102212814100,72800,72800,72800,72800,0
|
|
20240319,183200,1102212814100,72800,72800,72800,72800,0
|
|
20240319,183100,1102212814100,72800,72800,72800,72800,0
|
|
20240319,183000,1102212814100,72800,72800,72800,72800,0
|
|
20240319,182900,1102212814100,72800,72800,72800,72800,0
|
|
20240319,182800,1102212814100,72800,72800,72800,72800,0
|
|
20240319,182700,1102212814100,72800,72800,72800,72800,0
|
|
20240319,182600,1102212814100,72800,72800,72800,72800,0
|
|
20240319,182500,1102212814100,72800,72800,72800,72800,0
|
|
20240319,182400,1102212814100,72800,72800,72800,72800,0
|
|
20240319,182300,1102212814100,72800,72800,72800,72800,0
|
|
20240319,182200,1102212814100,72800,72800,72800,72800,0
|
|
20240319,182100,1102212814100,72800,72800,72800,72800,0
|
|
20240319,182000,1102212814100,72800,72800,72800,72800,0
|
|
20240319,181900,1102212814100,72800,72800,72800,72800,0
|
|
20240319,181800,1102212814100,72800,72800,72800,72800,0
|
|
20240319,181700,1102212814100,72800,72800,72800,72800,0
|
|
20240319,181600,1102212814100,72800,72800,72800,72800,929262
|
|
20240319,181500,1102212814100,72800,72800,72800,72800,0
|
|
20240319,181400,1102212814100,72800,72800,72800,72800,0
|
|
20240319,181300,1102212814100,72800,72800,72800,72800,0
|
|
20240319,181200,1102212814100,72800,72800,72800,72800,0
|
|
20240319,181100,1102212814100,72800,72800,72800,72800,0
|
|
20240319,181000,1102212814100,72800,72800,72800,72800,0
|
|
20240319,180900,1102212814100,72800,72800,72800,72800,0
|
|
20240319,180800,1102212814100,72800,72800,72800,72800,0
|
|
20240319,180700,1102212814100,72800,72800,72800,72800,0
|
|
20240319,180600,1102212814100,72800,72800,72800,72800,0
|
|
20240319,180500,1102212814100,72800,72800,72800,72800,0
|
|
20240319,180400,1102212814100,72800,72800,72800,72800,0
|
|
20240319,180300,1102212814100,72800,72800,72800,72800,0
|
|
20240319,180200,1102212814100,72800,72800,72800,72800,0
|
|
20240319,180100,1102212814100,72800,72800,72800,72800,0
|
|
20240319,180000,1102212814100,72800,72800,72800,72800,0
|
|
20240319,175900,1102212814100,72800,72800,72800,72800,0
|
|
20240319,175800,1102212814100,72800,72800,72800,72800,0
|
|
20240319,175700,1102212814100,72800,72800,72800,72800,0
|
|
20240319,175600,1102212814100,72800,72800,72800,72800,0
|
|
20240319,175500,1102212814100,72800,72800,72800,72800,0
|
|
20240319,175400,1102212814100,72800,72800,72800,72800,0
|
|
20240319,175300,1102212814100,72800,72800,72800,72800,0
|
|
20240319,175200,1102212814100,72800,72800,72800,72800,0
|
|
20240319,175100,1102212814100,72800,72800,72800,72800,0
|
|
20240319,175000,1102212814100,72800,72800,72800,72800,0
|
|
20240319,174900,1102212814100,72800,72800,72800,72800,0
|
|
20240319,174800,1102212814100,72800,72800,72800,72800,0
|
|
20240319,174700,1102212814100,72800,72800,72800,72800,0
|
|
20240319,174600,1102212814100,72800,72800,72800,72800,929262
|
|
20240319,174500,1102212814100,72800,72800,72800,72800,0
|
|
20240319,174400,1102212814100,72800,72800,72800,72800,0
|
|
20240319,174300,1102212814100,72800,72800,72800,72800,0
|
|
20240319,174200,1102212814100,72800,72800,72800,72800,0
|
|
20240319,174100,1102212814100,72800,72800,72800,72800,0
|
|
20240319,174000,1102212814100,72800,72800,72800,72800,0
|
|
20240319,173900,1102212814100,72800,72800,72800,72800,0
|
|
20240319,173800,1102212814100,72800,72800,72800,72800,0
|
|
20240319,173700,1102212814100,72800,72800,72800,72800,0
|
|
20240319,173600,1102212814100,72800,72800,72800,72800,0
|
|
20240319,173500,1102212814100,72800,72800,72800,72800,0
|
|
20240319,173400,1102212814100,72800,72800,72800,72800,0
|
|
20240319,173300,1102212814100,72800,72800,72800,72800,0
|
|
20240319,173200,1102212814100,72800,72800,72800,72800,0
|
|
20240319,173100,1102212814100,72800,72800,72800,72800,0
|
|
20240319,173000,1102212814100,72800,72800,72800,72800,0
|
|
20240319,172900,1102212814100,72800,72800,72800,72800,0
|
|
20240319,172800,1102212814100,72800,72800,72800,72800,0
|
|
20240319,172700,1102212814100,72800,72800,72800,72800,0
|
|
20240319,172600,1102212814100,72800,72800,72800,72800,0
|
|
20240319,172500,1102212814100,72800,72800,72800,72800,0
|
|
20240319,172400,1102212814100,72800,72800,72800,72800,0
|
|
20240319,172300,1102212814100,72800,72800,72800,72800,0
|
|
20240319,172200,1102212814100,72800,72800,72800,72800,0
|
|
20240319,172100,1102212814100,72800,72800,72800,72800,0
|
|
20240319,172000,1102212814100,72800,72800,72800,72800,0
|
|
20240319,171900,1102212814100,72800,72800,72800,72800,0
|
|
20240319,171800,1102212814100,72800,72800,72800,72800,0
|
|
20240319,171700,1102212814100,72800,72800,72800,72800,0
|
|
20240319,171600,1102212814100,72800,72800,72800,72800,929262
|
|
20240319,171500,1102212814100,72800,72800,72800,72800,0
|
|
20240319,171400,1102212814100,72800,72800,72800,72800,0
|
|
20240319,171300,1102212814100,72800,72800,72800,72800,0
|
|
20240319,171200,1102212814100,72800,72800,72800,72800,0
|
|
20240319,171100,1102212814100,72800,72800,72800,72800,0
|
|
20240319,171000,1102212814100,72800,72800,72800,72800,0
|
|
20240319,170900,1102212814100,72800,72800,72800,72800,0
|
|
20240319,170800,1102212814100,72800,72800,72800,72800,0
|
|
20240319,170700,1102212814100,72800,72800,72800,72800,0
|
|
20240319,170600,1102212814100,72800,72800,72800,72800,0
|
|
20240319,170500,1102212814100,72800,72800,72800,72800,0
|
|
20240319,170400,1102212814100,72800,72800,72800,72800,0
|
|
20240319,170300,1102212814100,72800,72800,72800,72800,0
|
|
20240319,170200,1102212814100,72800,72800,72800,72800,0
|
|
20240319,170100,1102212814100,72800,72800,72800,72800,0
|
|
20240319,170000,1102212814100,72800,72800,72800,72800,0
|
|
20240319,165900,1102212814100,72800,72800,72800,72800,0
|
|
20240319,165800,1102212814100,72800,72800,72800,72800,0
|
|
20240319,165700,1102212814100,72800,72800,72800,72800,0
|
|
20240319,165600,1102212814100,72800,72800,72800,72800,0
|
|
20240319,165500,1102212814100,72800,72800,72800,72800,0
|
|
20240319,165400,1102212814100,72800,72800,72800,72800,0
|
|
20240319,165300,1102212814100,72800,72800,72800,72800,0
|
|
20240319,165200,1102212814100,72800,72800,72800,72800,0
|
|
20240319,165100,1102212814100,72800,72800,72800,72800,0
|
|
20240319,165000,1102212814100,72800,72800,72800,72800,0
|
|
20240319,164900,1102212814100,72800,72800,72800,72800,0
|
|
20240319,164800,1102212814100,72800,72800,72800,72800,0
|
|
20240319,164700,1102212814100,72800,72800,72800,72800,0
|
|
20240319,164600,1102212814100,72800,72800,72800,72800,929262
|
|
20240319,164500,1102212814100,72800,72800,72800,72800,0
|
|
20240319,164400,1102212814100,72800,72800,72800,72800,0
|
|
20240319,164300,1102212814100,72800,72800,72800,72800,0
|
|
20240319,164200,1102212814100,72800,72800,72800,72800,0
|
|
20240319,164100,1102212814100,72800,72800,72800,72800,0
|
|
20240319,164000,1102212814100,72800,72800,72800,72800,0
|
|
20240319,163900,1102212814100,72800,72800,72800,72800,0
|
|
20240319,163800,1102212814100,72800,72800,72800,72800,0
|
|
20240319,163700,1102212814100,72800,72800,72800,72800,0
|
|
20240319,163600,1102212814100,72800,72800,72800,72800,0
|
|
20240319,163500,1102212814100,72800,72800,72800,72800,0
|
|
20240319,163400,1102212814100,72800,72800,72800,72800,0
|
|
20240319,163300,1102212814100,72800,72800,72800,72800,0
|
|
20240319,163200,1102212814100,72800,72800,72800,72800,0
|
|
20240319,163100,1102212814100,72800,72800,72800,72800,0
|
|
20240319,163000,1102212814100,72800,72800,72800,72800,0
|
|
20240319,162900,1102212814100,72800,72800,72800,72800,0
|
|
20240319,162800,1102212814100,72800,72800,72800,72800,0
|
|
20240319,162700,1102212814100,72800,72800,72800,72800,0
|
|
20240319,162600,1102212814100,72800,72800,72800,72800,0
|
|
20240319,162500,1102212814100,72800,72800,72800,72800,0
|
|
20240319,162400,1102212814100,72800,72800,72800,72800,0
|
|
20240319,162300,1102212814100,72800,72800,72800,72800,0
|
|
20240319,162200,1102212814100,72800,72800,72800,72800,0
|
|
20240319,162100,1102212814100,72800,72800,72800,72800,0
|
|
20240319,162000,1102212814100,72800,72800,72800,72800,0
|
|
20240319,161900,1102212814100,72800,72800,72800,72800,0
|
|
20240319,161800,1102212814100,72800,72800,72800,72800,0
|
|
20240319,161700,1102212814100,72800,72800,72800,72800,0
|
|
20240319,161600,1102212814100,72800,72800,72800,72800,929262
|
|
20240319,161500,1102212814100,72800,72800,72800,72800,0
|
|
20240319,161400,1102212814100,72800,72800,72800,72800,0
|
|
20240319,161300,1102212814100,72800,72800,72800,72800,0
|
|
20240319,161200,1102212814100,72800,72800,72800,72800,0
|
|
20240319,161100,1102212814100,72800,72800,72800,72800,0
|
|
20240319,161000,1102212814100,72800,72800,72800,72800,0
|
|
20240319,160900,1102212814100,72800,72800,72800,72800,0
|
|
20240319,160800,1102212814100,72800,72800,72800,72800,0
|
|
20240319,160700,1102212814100,72800,72800,72800,72800,0
|
|
20240319,160600,1102212814100,72800,72800,72800,72800,0
|
|
20240319,160500,1102212814100,72800,72800,72800,72800,0
|
|
20240319,160400,1102212814100,72800,72800,72800,72800,0
|
|
20240319,160300,1102212814100,72800,72800,72800,72800,0
|
|
20240319,160200,1102212814100,72800,72800,72800,72800,0
|
|
20240319,160100,1102212814100,72800,72800,72800,72800,0
|
|
20240319,160000,1102212814100,72800,72800,72800,72800,0
|
|
20240319,155900,1102212814100,72800,72800,72800,72800,0
|
|
20240319,155800,1102212814100,72800,72800,72800,72800,0
|
|
20240319,155700,1102212814100,72800,72800,72800,72800,0
|
|
20240319,155600,1102212814100,72800,72800,72800,72800,0
|
|
20240319,155500,1102212814100,72800,72800,72800,72800,0
|
|
20240319,155400,1102212814100,72800,72800,72800,72800,0
|
|
20240319,155300,1102212814100,72800,72800,72800,72800,0
|
|
20240319,155200,1102212814100,72800,72800,72800,72800,0
|
|
20240319,155100,1102212814100,72800,72800,72800,72800,0
|
|
20240319,155000,1102212814100,72800,72800,72800,72800,0
|
|
20240319,154900,1102212814100,72800,72800,72800,72800,0
|
|
20240319,154800,1102212814100,72800,72800,72800,72800,0
|
|
20240319,154700,1102212814100,72800,72800,72800,72800,0
|
|
20240319,154600,1102212814100,72800,72800,72800,72800,929262
|
|
20240319,154500,1102212814100,72800,72800,72800,72800,0
|
|
20240319,154400,1102212814100,72800,72800,72800,72800,0
|
|
20240319,154300,1102212814100,72800,72800,72800,72800,0
|
|
20240319,154200,1102212814100,72800,72800,72800,72800,0
|
|
20240319,154100,1102212814100,72800,72800,72800,72800,0
|
|
20240319,154000,1102212814100,72800,72800,72800,72800,0
|
|
20240319,153900,1102212814100,72800,72800,72800,72800,0
|
|
20240319,153800,1102212814100,72800,72800,72800,72800,0
|
|
20240319,153700,1102212814100,72800,72800,72800,72800,0
|
|
20240319,153600,1102212814100,72800,72800,72800,72800,0
|
|
20240319,153500,1102212814100,72800,72800,72800,72800,0
|
|
20240319,153400,1102212814100,72800,72800,72800,72800,0
|
|
20240319,153300,1102212814100,72800,72800,72800,72800,0
|
|
20240319,153200,1102212814100,72800,72800,72800,72800,0
|
|
20240319,153100,1102212814100,72800,72800,72800,72800,0
|
|
20240319,153000,1102212814100,72800,72800,72800,72800,929262
|
|
20240319,152900,1034562540500,72800,72800,72800,72800,0
|
|
20240319,152800,1034562540500,72800,72800,72800,72800,0
|
|
20240319,152700,1034562540500,72800,72800,72800,72800,0
|
|
20240319,152600,1034562540500,72800,72800,72800,72800,0
|
|
20240319,152500,1034562540500,72800,72800,72800,72800,0
|
|
20240319,152400,1034562540500,72800,72800,72800,72800,0
|
|
20240319,152300,1034562540500,72800,72800,72800,72800,0
|
|
20240319,152200,1034562540500,72800,72800,72800,72800,0
|
|
20240319,152100,1034562540500,72800,72800,72800,72800,0
|
|
20240319,152000,1034562540500,72800,72800,72800,72800,0
|
|
20240319,151900,1034562540500,72800,72700,72800,72700,48224
|
|
20240319,151800,1031055115200,72800,72700,72800,72700,38729
|
|
20240319,151700,1028237961700,72700,72700,72800,72700,30577
|
|
20240319,151600,1026014175000,72800,72800,72900,72700,124226
|
|
20240319,151500,1016969472800,72900,72800,72900,72800,28836
|
|
20240319,151400,1014869551800,72800,72900,73000,72800,178119
|
|
20240319,151300,1001886631400,73000,72900,73000,72900,39401
|
|
20240319,151200,999011897600,73000,73000,73000,72900,35882
|
|
20240319,151100,996393784600,73000,73000,73000,72900,27093
|
|
20240319,151000,994417000500,72900,72900,73000,72900,24991
|
|
20240319,150900,992594014400,72900,73000,73000,72900,47376
|
|
20240319,150800,989138705200,73000,72900,73000,72900,35796
|
|
20240319,150700,986526378000,72900,72900,73000,72900,45027
|
|
20240319,150600,983240232400,72900,73000,73000,72900,26215
|
|
20240319,150500,981327118800,73000,72900,73000,72900,18692
|
|
20240319,150400,979963942300,72900,72900,73000,72900,131738
|
|
20240319,150300,970359527600,72900,73000,73000,72900,34313
|
|
20240319,150200,967857451100,72900,72900,73000,72900,37381
|
|
20240319,150100,965131190400,72900,72900,73000,72900,29837
|
|
20240319,150000,962954620000,73000,73000,73000,72900,28276
|
|
20240319,145900,960890966900,73000,73000,73000,72900,38745
|
|
20240319,145800,958062879700,72900,72900,73000,72800,112454
|
|
20240319,145700,949864137700,72800,72900,72900,72800,24396
|
|
20240319,145600,948086018200,72900,72900,72900,72800,23437
|
|
20240319,145500,946377845700,72900,72900,72900,72800,27924
|
|
20240319,145400,944342572000,72800,72700,72900,72700,112724
|
|
20240319,145300,936135916700,72700,72700,72800,72700,26088
|
|
20240319,145200,934237081300,72700,72700,72800,72600,102002
|
|
20240319,145100,926820131200,72700,72600,72700,72600,24661
|
|
20240319,145000,925028197800,72600,72600,72700,72600,19454
|
|
20240319,144900,923615204200,72700,72600,72700,72600,60802
|
|
20240319,144800,919197381100,72700,72500,72700,72500,72504
|
|
20240319,144700,913932990400,72500,72400,72600,72300,188792
|
|
20240319,144600,900254964000,72400,72400,72400,72300,22653
|
|
20240319,144500,898615377400,72400,72400,72400,72300,16006
|
|
20240319,144400,897456832000,72400,72300,72500,72300,192612
|
|
20240319,144300,883511380600,72400,72400,72400,72300,16210
|
|
20240319,144200,882338014600,72400,72400,72400,72300,21388
|
|
20240319,144100,880790396000,72400,72300,72400,72300,16755
|
|
20240319,144000,879577637300,72400,72200,72400,72200,106116
|
|
20240319,143900,871905193800,72200,72100,72300,72100,188196
|
|
20240319,143800,858317880300,72200,72100,72200,72100,16924
|
|
20240319,143700,857096325700,72100,72200,72200,72100,15516
|
|
20240319,143600,855976433800,72200,72200,72200,72100,12256
|
|
20240319,143500,855091852400,72200,72200,72200,72100,15353
|
|
20240319,143400,853983695800,72100,72100,72200,72100,10323
|
|
20240319,143300,853238637300,72200,72200,72200,72100,15292
|
|
20240319,143200,852135008300,72200,72200,72200,72100,9745
|
|
20240319,143100,851431697600,72100,72100,72200,72100,29689
|
|
20240319,143000,849288527000,72200,72100,72200,72100,18952
|
|
20240319,142900,847920580400,72200,72200,72200,72100,17734
|
|
20240319,142800,846641025300,72100,72200,72200,72100,8769
|
|
20240319,142700,846008267800,72200,72100,72200,72100,10335
|
|
20240319,142600,845262403200,72200,72200,72200,72100,9214
|
|
20240319,142500,844597562800,72200,72200,72200,72100,12278
|
|
20240319,142400,843711593200,72100,72200,72200,72100,8285
|
|
20240319,142300,843113794200,72100,72100,72200,72100,9038
|
|
20240319,142200,842461650500,72200,72100,72200,72100,10636
|
|
20240319,142100,841694270700,72100,72200,72200,72100,8514
|
|
20240319,142000,841079878400,72200,72100,72200,72100,8900
|
|
20240319,141900,840437611900,72200,72100,72200,72100,19143
|
|
20240319,141800,839055913600,72100,72200,72200,72100,11667
|
|
20240319,141700,838214029000,72100,72200,72200,72100,13429
|
|
20240319,141600,837245350900,72200,72100,72200,72100,9000
|
|
20240319,141500,836596032800,72100,72100,72200,72100,9978
|
|
20240319,141400,835876127900,72200,72200,72200,72100,7726
|
|
20240319,141300,835318690300,72200,72100,72200,72100,12239
|
|
20240319,141200,834435666000,72100,72200,72200,72100,6148
|
|
20240319,141100,833992039100,72100,72100,72200,72100,6436
|
|
20240319,141000,833527644100,72100,72200,72200,72100,5566
|
|
20240319,140900,833126066800,72200,72100,72200,72100,4819
|
|
20240319,140800,832778353100,72200,72100,72200,72100,5882
|
|
20240319,140700,832354017800,72100,72000,72200,72000,73244
|
|
20240319,140600,827073049900,72100,72100,72200,72000,219264
|
|
20240319,140500,811264182600,72200,72100,72200,72100,8747
|
|
20240319,140400,810632909500,72100,72200,72200,72100,7351
|
|
20240319,140300,810102306200,72200,72200,72200,72100,7655
|
|
20240319,140200,809549842900,72200,72100,72200,72100,15961
|
|
20240319,140100,808397714200,72200,72100,72200,72100,7101
|
|
20240319,140000,807885130700,72200,72200,72200,72100,9599
|
|
20240319,135900,807192529000,72100,72000,72200,72000,185357
|
|
20240319,135800,793828006700,72100,72100,72100,72000,15754
|
|
20240319,135700,792692553400,72100,72000,72100,72000,12894
|
|
20240319,135600,791763610500,72000,72100,72100,72000,15020
|
|
20240319,135500,790681216800,72100,72000,72100,72000,27997
|
|
20240319,135400,788663460600,72100,72000,72100,72000,13464
|
|
20240319,135300,787693246600,72100,72100,72100,72000,16276
|
|
20240319,135200,786520365800,72000,72100,72100,72000,12511
|
|
20240319,135100,785618986400,72000,72000,72100,72000,14876
|
|
20240319,135000,784546943300,72000,72000,72100,72000,9954
|
|
20240319,134900,783829800600,72100,72000,72100,72000,14113
|
|
20240319,134800,782812691600,72100,72000,72100,72000,10005
|
|
20240319,134700,782091805200,72100,72000,72100,72000,9961
|
|
20240319,134600,781374072700,72000,72100,72100,72000,7850
|
|
20240319,134500,780808519400,72000,72000,72100,72000,9373
|
|
20240319,134400,780133268900,72000,72100,72100,72000,12177
|
|
20240319,134300,779255803500,72100,72100,72100,72000,6903
|
|
20240319,134200,778758406400,72100,72100,72100,72000,8151
|
|
20240319,134100,778171076500,72000,72000,72100,72000,12756
|
|
20240319,134000,777251790100,72100,72100,72100,72000,21235
|
|
20240319,133900,775721161200,72100,72000,72100,72000,7547
|
|
20240319,133800,775177371700,72100,72000,72100,72000,8265
|
|
20240319,133700,774581853700,72100,72100,72100,72000,9074
|
|
20240319,133600,773927765500,72100,72100,72100,72000,6989
|
|
20240319,133500,773424166500,72100,72100,72100,72000,4329
|
|
20240319,133400,773112110800,72100,72100,72100,72000,5232
|
|
20240319,133300,772734988600,72100,72100,72100,72000,13080
|
|
20240319,133200,771792175600,72000,72100,72100,72000,7926
|
|
20240319,133100,771220952200,72100,72200,72200,72000,101099
|
|
20240319,133000,763931768500,72200,72200,72200,72100,17136
|
|
20240319,132900,762694737800,72100,72100,72200,72000,114268
|
|
20240319,132800,754455760800,72100,72100,72100,72000,17736
|
|
20240319,132700,753177127500,72100,72000,72100,72000,7455
|
|
20240319,132600,752639791900,72000,72100,72100,72000,46928
|
|
20240319,132500,749256377900,72100,72100,72100,72000,7446
|
|
20240319,132400,748719847500,72100,72100,72100,72000,7246
|
|
20240319,132300,748197603700,72000,72000,72100,72000,4309
|
|
20240319,132200,747887083500,72100,72000,72100,72000,5526
|
|
20240319,132100,747488762000,72100,72100,72100,72000,7225
|
|
20240319,132000,746968051500,72000,72000,72100,72000,16948
|
|
20240319,131900,745746732600,72100,72100,72100,72000,12712
|
|
20240319,131800,744830377500,72000,71900,72100,71900,238544
|
|
20240319,131700,727653664500,71900,72000,72000,71900,15434
|
|
20240319,131600,726542666400,71900,72000,72000,71900,16555
|
|
20240319,131500,725351421500,71900,72000,72000,71900,18130
|
|
20240319,131400,724046300600,72000,71900,72000,71900,16146
|
|
20240319,131300,722883936900,71900,71900,72000,71900,7808
|
|
20240319,131200,722322043600,72000,71900,72000,71900,26220
|
|
20240319,131100,720434565200,71900,72000,72000,71900,6133
|
|
20240319,131000,719993308200,72000,71900,72000,71900,9663
|
|
20240319,130900,719297837400,72000,72000,72000,71900,8064
|
|
20240319,130800,718717523000,72000,72000,72000,71900,9087
|
|
20240319,130700,718063605100,72000,71900,72000,71900,9360
|
|
20240319,130600,717390101500,71900,71900,72000,71900,7332
|
|
20240319,130500,716862449900,72000,71900,72000,71900,18111
|
|
20240319,130400,715559052900,72000,72000,72000,71900,5178
|
|
20240319,130300,715186407600,71900,72000,72000,71900,4556
|
|
20240319,130200,714858615400,71900,72000,72000,71900,3541
|
|
20240319,130100,714603800600,71900,71900,72000,71900,2659
|
|
20240319,130000,714412513700,72000,71900,72000,71800,82745
|
|
20240319,125900,708463179500,71900,71800,71900,71800,8442
|
|
20240319,125800,707856339000,71800,71900,71900,71800,7775
|
|
20240319,125700,707297508000,71900,71900,72000,71800,40971
|
|
20240319,125600,704351834400,71900,71900,72000,71800,57222
|
|
20240319,125500,700237504000,71900,71900,71900,71800,12408
|
|
20240319,125400,699345606800,71900,71900,71900,71800,7777
|
|
20240319,125300,698786775900,71900,71900,71900,71800,9387
|
|
20240319,125200,698111987100,71900,71900,72000,71800,121710
|
|
20240319,125100,689361222100,71900,71900,72000,71900,8609
|
|
20240319,125000,688742132900,71900,71900,72000,71900,40530
|
|
20240319,124900,685827968500,71900,71900,72000,71800,85277
|
|
20240319,124800,679696679500,71900,71900,72000,71800,442103
|
|
20240319,124700,647909451900,72000,72000,72000,71900,6764
|
|
20240319,124600,647422818600,71900,71900,72000,71900,11065
|
|
20240319,124500,646626426200,71900,71900,72000,71900,6139
|
|
20240319,124400,646184778900,71900,72000,72000,71900,11465
|
|
20240319,124300,645360118700,72000,71900,72000,71900,6294
|
|
20240319,124200,644907419000,72000,72000,72000,71900,4842
|
|
20240319,124100,644559117500,72000,71900,72000,71900,7318
|
|
20240319,124000,644032573400,72000,71900,72000,71900,9413
|
|
20240319,123900,643355538600,72000,72000,72000,71900,13256
|
|
20240319,123800,642401689800,71900,71900,72000,71900,6336
|
|
20240319,123700,641945964900,71900,71900,72000,71900,8127
|
|
20240319,123600,641361431900,71900,71900,72000,71900,6744
|
|
20240319,123500,640876261600,71900,71900,72000,71900,7463
|
|
20240319,123400,640339385400,72000,72000,72000,71900,4390
|
|
20240319,123300,640023563400,72000,71900,72000,71900,5928
|
|
20240319,123200,639597126000,71900,72000,72000,71900,9157
|
|
20240319,123100,638938359400,71900,72000,72000,71900,6441
|
|
20240319,123000,638474977600,72000,72000,72000,71900,9423
|
|
20240319,122900,637797167000,72000,72000,72000,71900,7523
|
|
20240319,122800,637256034700,72000,71900,72000,71900,12313
|
|
20240319,122700,636369799400,71900,72000,72000,71900,5171
|
|
20240319,122600,635997782200,72000,72000,72000,71900,4566
|
|
20240319,122500,635669236400,71900,72000,72000,71900,6799
|
|
20240319,122400,635180057400,72000,71900,72000,71900,6485
|
|
20240319,122300,634713378600,72000,71900,72000,71900,6833
|
|
20240319,122200,634221664100,71900,72000,72000,71900,5383
|
|
20240319,122100,633834313300,72000,71900,72000,71900,5228
|
|
20240319,122000,633458163300,71900,72000,72000,71900,6091
|
|
20240319,121900,633019881000,71900,72000,72000,71900,7649
|
|
20240319,121800,632469466000,71900,72000,72000,71900,13552
|
|
20240319,121700,631494044600,71900,72000,72000,71900,7051
|
|
20240319,121600,630986577100,72000,71900,72000,71900,7435
|
|
20240319,121500,630451536800,72000,71900,72000,71900,23088
|
|
20240319,121400,628790209600,71900,71900,72000,71900,2536
|
|
20240319,121300,628607761300,71900,72000,72000,71900,4824
|
|
20240319,121200,628260552000,71900,72000,72000,71900,10924
|
|
20240319,121100,627474120000,71900,72000,72000,71900,7579
|
|
20240319,121000,626928560300,72000,72000,72000,71900,2555
|
|
20240319,120900,626744693300,71900,72000,72000,71900,6132
|
|
20240319,120800,626303544700,72000,71900,72000,71900,8455
|
|
20240319,120700,625694854800,72000,71800,72000,71800,188589
|
|
20240319,120600,612135218800,71800,71900,71900,71800,6842
|
|
20240319,120500,611643509100,71900,71900,71900,71800,12086
|
|
20240319,120400,610774791400,71800,71900,72000,71800,556537
|
|
20240319,120300,570759933100,71900,72000,72000,71900,6263
|
|
20240319,120200,570309340000,72000,71900,72000,71900,14676
|
|
20240319,120100,569253911300,71900,72000,72000,71900,8438
|
|
20240319,120000,568646971300,72000,72000,72000,71900,8850
|
|
20240319,115900,568010093100,72000,72000,72000,71900,5915
|
|
20240319,115800,567584582000,71900,72000,72000,71900,8966
|
|
20240319,115700,566939695200,72000,72000,72000,71900,6719
|
|
20240319,115600,566456300400,72000,72000,72000,71900,5355
|
|
20240319,115500,566071063300,71900,72000,72000,71900,12579
|
|
20240319,115400,565166147700,72000,71900,72000,71900,4388
|
|
20240319,115300,564850506800,71900,71900,72000,71900,6977
|
|
20240319,115200,564348737200,72000,72000,72000,71900,6669
|
|
20240319,115100,563868834900,71900,72000,72000,71900,7108
|
|
20240319,115000,563357430700,72000,72000,72000,71900,4868
|
|
20240319,114900,563007103400,72000,71900,72000,71900,5090
|
|
20240319,114800,562640835200,72000,71900,72000,71900,9576
|
|
20240319,114700,561951618300,72000,71900,72000,71900,10631
|
|
20240319,114600,561186357600,71900,72000,72000,71900,9913
|
|
20240319,114500,560472872200,72000,72000,72000,71900,6210
|
|
20240319,114400,560026005700,72000,71900,72000,71900,9000
|
|
20240319,114300,559378183900,71900,71900,72000,71900,9465
|
|
20240319,114200,558696995100,72000,72000,72000,71900,5078
|
|
20240319,114100,558331519600,71900,72000,72000,71900,6752
|
|
20240319,114000,557845601700,72000,72000,72000,71900,9605
|
|
20240319,113900,557154246800,72000,71900,72000,71900,11106
|
|
20240319,113800,556354916700,72000,72000,72000,71900,10975
|
|
20240319,113700,555564979200,71900,72000,72000,71900,19040
|
|
20240319,113600,554194295300,72000,72000,72000,71900,13518
|
|
20240319,113500,553221356900,71900,72000,72000,71900,9960
|
|
20240319,113400,552504381100,72000,71900,72000,71900,14726
|
|
20240319,113300,551444676100,72000,72000,72000,71900,7310
|
|
20240319,113200,550918580500,72000,72000,72000,71900,11599
|
|
20240319,113100,550084097100,71900,72000,72000,71900,12804
|
|
20240319,113000,549162597900,72000,72000,72000,71900,10190
|
|
20240319,112900,548429350900,72000,72000,72000,71900,8066
|
|
20240319,112800,547848784800,72000,72000,72000,71900,8693
|
|
20240319,112700,547223177900,71900,71900,72000,71900,17604
|
|
20240319,112600,545955972800,72000,71900,72000,71900,16878
|
|
20240319,112500,544742120700,72000,71900,72000,71900,7153
|
|
20240319,112400,544227363100,72000,71900,72000,71900,6439
|
|
20240319,112300,543763992200,72000,72000,72000,71900,6697
|
|
20240319,112200,543282118300,71900,72000,72000,71900,5714
|
|
20240319,112100,542870966200,72000,72000,72000,71900,52591
|
|
20240319,112000,539084624400,72000,72000,72000,71900,4306
|
|
20240319,111900,538774823800,71900,72000,72000,71900,9279
|
|
20240319,111800,538107109900,72000,72000,72000,71900,4556
|
|
20240319,111700,537779222800,72000,71900,72000,71900,27550
|
|
20240319,111600,535795765500,72000,71900,72000,71900,8093
|
|
20240319,111500,535213217200,71900,72000,72000,71900,5906
|
|
20240319,111400,534788152800,72000,72000,72000,71900,5164
|
|
20240319,111300,534416529400,72000,71900,72000,71900,36149
|
|
20240319,111200,531813938700,72000,72000,72000,71900,6656
|
|
20240319,111100,531335043500,71900,71900,72000,71900,9726
|
|
20240319,111000,530635507700,71900,72000,72000,71900,6172
|
|
20240319,110900,530191439700,72000,71900,72000,71900,3436
|
|
20240319,110800,529944176000,71900,72000,72000,71900,3572
|
|
20240319,110700,529687166200,71900,72000,72000,71900,136383
|
|
20240319,110600,519880681900,72000,71900,72000,71900,6565
|
|
20240319,110500,519408148000,72000,71900,72000,71900,4353
|
|
20240319,110400,519094908400,71900,71900,72000,71800,286012
|
|
20240319,110300,498530674200,71800,71800,71900,71800,12608
|
|
20240319,110200,497624484800,71800,71900,71900,71800,8995
|
|
20240319,110100,496978070300,71900,71900,71900,71800,13618
|
|
20240319,110000,495999114200,71800,71800,71900,71800,7319
|
|
20240319,105900,495473262800,71900,71800,71900,71800,9852
|
|
20240319,105800,494765190800,71900,71900,71900,71800,27843
|
|
20240319,105700,492765023600,71900,71800,71900,71800,15087
|
|
20240319,105600,491680939100,71900,71900,71900,71800,11044
|
|
20240319,105500,490887618200,71800,71800,71900,71800,7081
|
|
20240319,105400,490378717400,71800,71800,71900,71800,12495
|
|
20240319,105300,489481171000,71900,71800,71900,71800,6971
|
|
20240319,105200,488980307300,71800,71900,71900,71800,9156
|
|
20240319,105100,488322348000,71900,71900,71900,71800,10911
|
|
20240319,105000,487538541000,71800,71800,71900,71800,12550
|
|
20240319,104900,486636885400,71800,71800,71900,71800,8291
|
|
20240319,104800,486041238300,71800,71800,71900,71800,16284
|
|
20240319,104700,484870759500,71800,71900,71900,71800,7451
|
|
20240319,104600,484335358500,71900,71900,71900,71800,12410
|
|
20240319,104500,483443884200,71800,71800,71900,71800,8196
|
|
20240319,104400,482855070000,71900,71900,71900,71800,9756
|
|
20240319,104300,482154043600,71800,71900,71900,71800,7411
|
|
20240319,104200,481621561300,71900,71900,71900,71800,5537
|
|
20240319,104100,481223692600,71800,71800,71900,71800,9957
|
|
20240319,104000,480508341300,71800,71800,71900,71800,74473
|
|
20240319,103900,475157980400,71800,71800,71900,71800,22757
|
|
20240319,103800,473522544900,71800,71900,71900,71800,16895
|
|
20240319,103700,472308420000,71900,71900,71900,71800,10941
|
|
20240319,103600,471522488600,71900,71900,71900,71800,9862
|
|
20240319,103500,470813945700,71900,71900,71900,71800,8824
|
|
20240319,103400,470180175000,71900,71800,71900,71800,9906
|
|
20240319,103300,469468529000,71900,71900,71900,71800,17591
|
|
20240319,103200,468204335100,71900,71900,71900,71800,7805
|
|
20240319,103100,467643531200,71800,71900,71900,71800,9770
|
|
20240319,103000,466941801900,71800,72000,72000,71800,240732
|
|
20240319,102900,449634346600,72000,72000,72000,71900,149806
|
|
20240319,102800,438863090400,72000,72000,72000,71900,18270
|
|
20240319,102700,437549215300,71900,71900,72000,71900,11928
|
|
20240319,102600,436691032000,71900,72000,72000,71900,14679
|
|
20240319,102500,435635341100,71900,71900,72000,71900,8301
|
|
20240319,102400,435038193300,71900,71900,72000,71900,12887
|
|
20240319,102300,434111319800,71900,71900,72000,71900,126945
|
|
20240319,102200,424983788400,72000,72000,72000,71900,22783
|
|
20240319,102100,423344354200,71900,72000,72000,71900,9653
|
|
20240319,102000,422650042400,72000,72000,72000,71900,8360
|
|
20240319,101900,422048414400,72000,72000,72000,71900,7736
|
|
20240319,101800,421491624600,72000,72000,72000,71900,12657
|
|
20240319,101700,420580719800,72000,72000,72000,71900,10050
|
|
20240319,101600,419857355100,72000,72000,72000,71900,24841
|
|
20240319,101500,418069092900,72000,72000,72000,71900,57505
|
|
20240319,101400,413929277500,72000,72000,72000,71900,15919
|
|
20240319,101300,412783572100,72000,72000,72000,71900,12132
|
|
20240319,101200,411910585900,72000,72000,72000,71900,11016
|
|
20240319,101100,411117849200,71900,72000,72000,71900,15085
|
|
20240319,101000,410032492500,71900,72000,72000,71900,18887
|
|
20240319,100900,408673210800,71900,71900,72000,71900,14592
|
|
20240319,100800,407623159500,72000,72000,72000,71900,13437
|
|
20240319,100700,406656149000,72000,71900,72000,71900,16907
|
|
20240319,100600,405439393200,72000,72000,72000,71900,14797
|
|
20240319,100500,404374554900,72000,72000,72000,71900,13151
|
|
20240319,100400,403428260600,72000,72000,72000,71900,25926
|
|
20240319,100300,401563013900,72000,72000,72000,71900,18936
|
|
20240319,100200,400200761900,72000,72000,72000,71900,15243
|
|
20240319,100100,399103728700,72000,72000,72000,71900,12506
|
|
20240319,100000,398203657000,72000,72000,72000,71900,10464
|
|
20240319,095900,397450583600,72000,72000,72000,71900,27917
|
|
20240319,095800,395442409500,72000,71900,72000,71900,43673
|
|
20240319,095700,392299128700,72000,72000,72000,71900,34447
|
|
20240319,095600,389820249000,72000,71900,72000,71900,15942
|
|
20240319,095500,388673200300,71900,71900,72000,71900,17341
|
|
20240319,095400,387425555900,72000,71900,72000,71900,6786
|
|
20240319,095300,386937293900,72000,71900,72000,71900,40090
|
|
20240319,095200,384053823200,71900,72000,72000,71900,6067
|
|
20240319,095100,383617140100,72000,72000,72000,71900,16200
|
|
20240319,095000,382451190400,72000,72000,72000,71900,11327
|
|
20240319,094900,381636175700,72000,72000,72000,71900,7231
|
|
20240319,094800,381115779600,72000,72000,72000,71900,10860
|
|
20240319,094700,380334191400,72000,72000,72000,71900,9545
|
|
20240319,094600,379647382000,71900,72000,72000,71900,12875
|
|
20240319,094500,378720630300,72000,72000,72000,71900,17317
|
|
20240319,094400,377474311300,72000,72100,72100,71900,35007
|
|
20240319,094300,374953896400,72100,72000,72100,71900,142726
|
|
20240319,094200,364677381900,72000,72000,72000,71900,49798
|
|
20240319,094100,361091987600,72000,72000,72000,71900,47074
|
|
20240319,094000,357702838700,72000,71900,72000,71800,412267
|
|
20240319,093900,328061044900,71900,71900,71900,71800,13841
|
|
20240319,093800,327066112500,71900,71900,71900,71800,17413
|
|
20240319,093700,325814465900,71800,71900,71900,71800,18305
|
|
20240319,093600,324498993000,71900,71900,71900,71800,21691
|
|
20240319,093500,322939797700,71800,71900,71900,71800,42960
|
|
20240319,093400,319851546200,71900,71900,71900,71800,15497
|
|
20240319,093300,318737970900,71900,71800,71900,71800,26586
|
|
20240319,093200,316828542200,71900,71900,71900,71800,23881
|
|
20240319,093100,315112604600,71900,71900,71900,71800,25447
|
|
20240319,093000,313283861300,71900,71900,71900,71800,20072
|
|
20240319,092900,311841308500,71800,71900,71900,71800,12841
|
|
20240319,092800,310918658900,71900,71900,71900,71800,19456
|
|
20240319,092700,309521121900,71900,71900,71900,71800,22485
|
|
20240319,092600,307906274300,71900,71800,71900,71800,22542
|
|
20240319,092500,306287029400,71900,71900,71900,71800,21215
|
|
20240319,092400,304762492300,71900,71900,71900,71800,20797
|
|
20240319,092300,303268450700,71800,71800,71900,71800,46563
|
|
20240319,092200,299922763700,71800,71900,71900,71800,25960
|
|
20240319,092100,298057952300,71900,71800,71900,71800,27708
|
|
20240319,092000,296067802000,71800,71900,71900,71800,38484
|
|
20240319,091900,293303693200,71900,71900,71900,71800,31179
|
|
20240319,091800,291064075400,71900,71900,71900,71800,24055
|
|
20240319,091700,289334903600,71800,71900,71900,71800,56358
|
|
20240319,091600,285282997000,71900,71800,72000,71800,181985
|
|
20240319,091500,272199878900,71800,71800,71800,71700,193405
|
|
20240319,091400,258314225500,71800,71800,71800,71700,46076
|
|
20240319,091300,255007382900,71800,71900,71900,71700,210916
|
|
20240319,091200,239865322300,71900,71900,71900,71800,76818
|
|
20240319,091100,234346941600,71900,71800,71900,71700,194158
|
|
20240319,091000,220405705300,71800,71800,71900,71700,369686
|
|
20240319,090900,193862499900,71900,71800,71900,71800,111329
|
|
20240319,090800,185867328300,71900,72000,72000,71800,286916
|
|
20240319,090700,165240798900,72000,72000,72000,71900,84334
|
|
20240319,090600,159174965900,72000,72000,72000,71900,45384
|
|
20240319,090500,155909309200,72000,72000,72000,71900,61593
|
|
20240319,090400,151475351300,72000,71900,72000,71800,180614
|
|
20240319,090300,138486613200,71900,71900,71900,71800,136240
|
|
20240319,090200,128693039500,71900,72100,72100,71800,619242
|
|
20240319,090100,84139822000,72100,72200,72300,72000,490391
|
|
20240319,090000,48773973900,72300,72300,72400,72200,672866
|