656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,195300,2825925540,12780,12780,12780,12780,2958
|
|
20240318,195200,2825925540,12780,12780,12780,12780,0
|
|
20240318,195100,2825925540,12780,12780,12780,12780,0
|
|
20240318,195000,2825925540,12780,12780,12780,12780,0
|
|
20240318,194900,2825925540,12780,12780,12780,12780,0
|
|
20240318,194800,2825925540,12780,12780,12780,12780,0
|
|
20240318,194700,2825925540,12780,12780,12780,12780,0
|
|
20240318,194600,2825925540,12780,12780,12780,12780,0
|
|
20240318,194500,2825925540,12780,12780,12780,12780,0
|
|
20240318,194400,2825925540,12780,12780,12780,12780,0
|
|
20240318,194300,2825925540,12780,12780,12780,12780,0
|
|
20240318,194200,2825925540,12780,12780,12780,12780,0
|
|
20240318,194100,2825925540,12780,12780,12780,12780,0
|
|
20240318,194000,2825925540,12780,12780,12780,12780,0
|
|
20240318,193900,2825925540,12780,12780,12780,12780,0
|
|
20240318,193800,2825925540,12780,12780,12780,12780,0
|
|
20240318,193700,2825925540,12780,12780,12780,12780,0
|
|
20240318,193600,2825925540,12780,12780,12780,12780,0
|
|
20240318,193500,2825925540,12780,12780,12780,12780,0
|
|
20240318,193400,2825925540,12780,12780,12780,12780,0
|
|
20240318,193300,2825925540,12780,12780,12780,12780,0
|
|
20240318,193200,2825925540,12780,12780,12780,12780,0
|
|
20240318,193100,2825925540,12780,12780,12780,12780,0
|
|
20240318,193000,2825925540,12780,12780,12780,12780,0
|
|
20240318,192900,2825925540,12780,12780,12780,12780,0
|
|
20240318,192800,2825925540,12780,12780,12780,12780,0
|
|
20240318,192700,2825925540,12780,12780,12780,12780,0
|
|
20240318,192600,2825925540,12780,12780,12780,12780,0
|
|
20240318,192500,2825925540,12780,12780,12780,12780,0
|
|
20240318,192400,2825925540,12780,12780,12780,12780,0
|
|
20240318,192300,2825925540,12780,12780,12780,12780,2958
|
|
20240318,192200,2825925540,12780,12780,12780,12780,0
|
|
20240318,192100,2825925540,12780,12780,12780,12780,0
|
|
20240318,192000,2825925540,12780,12780,12780,12780,0
|
|
20240318,191900,2825925540,12780,12780,12780,12780,0
|
|
20240318,191800,2825925540,12780,12780,12780,12780,0
|
|
20240318,191700,2825925540,12780,12780,12780,12780,0
|
|
20240318,191600,2825925540,12780,12780,12780,12780,0
|
|
20240318,191500,2825925540,12780,12780,12780,12780,0
|
|
20240318,191400,2825925540,12780,12780,12780,12780,0
|
|
20240318,191300,2825925540,12780,12780,12780,12780,0
|
|
20240318,191200,2825925540,12780,12780,12780,12780,0
|
|
20240318,191100,2825925540,12780,12780,12780,12780,0
|
|
20240318,191000,2825925540,12780,12780,12780,12780,0
|
|
20240318,190900,2825925540,12780,12780,12780,12780,0
|
|
20240318,190800,2825925540,12780,12780,12780,12780,0
|
|
20240318,190700,2825925540,12780,12780,12780,12780,0
|
|
20240318,190600,2825925540,12780,12780,12780,12780,0
|
|
20240318,190500,2825925540,12780,12780,12780,12780,0
|
|
20240318,190400,2825925540,12780,12780,12780,12780,0
|
|
20240318,190300,2825925540,12780,12780,12780,12780,0
|
|
20240318,190200,2825925540,12780,12780,12780,12780,0
|
|
20240318,190100,2825925540,12780,12780,12780,12780,0
|
|
20240318,190000,2825925540,12780,12780,12780,12780,0
|
|
20240318,185900,2825925540,12780,12780,12780,12780,0
|
|
20240318,185800,2825925540,12780,12780,12780,12780,0
|
|
20240318,185700,2825925540,12780,12780,12780,12780,0
|
|
20240318,185600,2825925540,12780,12780,12780,12780,0
|
|
20240318,185500,2825925540,12780,12780,12780,12780,0
|
|
20240318,185400,2825925540,12780,12780,12780,12780,0
|
|
20240318,185300,2825925540,12780,12780,12780,12780,2958
|
|
20240318,185200,2825925540,12780,12780,12780,12780,0
|
|
20240318,185100,2825925540,12780,12780,12780,12780,0
|
|
20240318,185000,2825925540,12780,12780,12780,12780,0
|
|
20240318,184900,2825925540,12780,12780,12780,12780,0
|
|
20240318,184800,2825925540,12780,12780,12780,12780,0
|
|
20240318,184700,2825925540,12780,12780,12780,12780,0
|
|
20240318,184600,2825925540,12780,12780,12780,12780,0
|
|
20240318,184500,2825925540,12780,12780,12780,12780,0
|
|
20240318,184400,2825925540,12780,12780,12780,12780,0
|
|
20240318,184300,2825925540,12780,12780,12780,12780,0
|
|
20240318,184200,2825925540,12780,12780,12780,12780,0
|
|
20240318,184100,2825925540,12780,12780,12780,12780,0
|
|
20240318,184000,2825925540,12780,12780,12780,12780,0
|
|
20240318,183900,2825925540,12780,12780,12780,12780,0
|
|
20240318,183800,2825925540,12780,12780,12780,12780,0
|
|
20240318,183700,2825925540,12780,12780,12780,12780,0
|
|
20240318,183600,2825925540,12780,12780,12780,12780,0
|
|
20240318,183500,2825925540,12780,12780,12780,12780,0
|
|
20240318,183400,2825925540,12780,12780,12780,12780,0
|
|
20240318,183300,2825925540,12780,12780,12780,12780,0
|
|
20240318,183200,2825925540,12780,12780,12780,12780,0
|
|
20240318,183100,2825925540,12780,12780,12780,12780,0
|
|
20240318,183000,2825925540,12780,12780,12780,12780,0
|
|
20240318,182900,2825925540,12780,12780,12780,12780,0
|
|
20240318,182800,2825925540,12780,12780,12780,12780,0
|
|
20240318,182700,2825925540,12780,12780,12780,12780,0
|
|
20240318,182600,2825925540,12780,12780,12780,12780,0
|
|
20240318,182500,2825925540,12780,12780,12780,12780,0
|
|
20240318,182400,2825925540,12780,12780,12780,12780,0
|
|
20240318,182300,2825925540,12780,12780,12780,12780,2958
|
|
20240318,182200,2825925540,12780,12780,12780,12780,0
|
|
20240318,182100,2825925540,12780,12780,12780,12780,0
|
|
20240318,182000,2825925540,12780,12780,12780,12780,0
|
|
20240318,181900,2825925540,12780,12780,12780,12780,0
|
|
20240318,181800,2825925540,12780,12780,12780,12780,0
|
|
20240318,181700,2825925540,12780,12780,12780,12780,0
|
|
20240318,181600,2825925540,12780,12780,12780,12780,0
|
|
20240318,181500,2825925540,12780,12780,12780,12780,0
|
|
20240318,181400,2825925540,12780,12780,12780,12780,0
|
|
20240318,181300,2825925540,12780,12780,12780,12780,0
|
|
20240318,181200,2825925540,12780,12780,12780,12780,0
|
|
20240318,181100,2825925540,12780,12780,12780,12780,0
|
|
20240318,181000,2825925540,12780,12780,12780,12780,0
|
|
20240318,180900,2825925540,12780,12780,12780,12780,0
|
|
20240318,180800,2825925540,12780,12780,12780,12780,0
|
|
20240318,180700,2825925540,12780,12780,12780,12780,0
|
|
20240318,180600,2825925540,12780,12780,12780,12780,0
|
|
20240318,180500,2825925540,12780,12780,12780,12780,0
|
|
20240318,180400,2825925540,12780,12780,12780,12780,0
|
|
20240318,180300,2825925540,12780,12780,12780,12780,0
|
|
20240318,180200,2825925540,12780,12780,12780,12780,0
|
|
20240318,180100,2825925540,12780,12780,12780,12780,0
|
|
20240318,180000,2825925540,12780,12780,12780,12780,0
|
|
20240318,175900,2825925540,12780,12780,12780,12780,0
|
|
20240318,175800,2825925540,12780,12780,12780,12780,0
|
|
20240318,175700,2825925540,12780,12780,12780,12780,0
|
|
20240318,175600,2825925540,12780,12780,12780,12780,0
|
|
20240318,175500,2825925540,12780,12780,12780,12780,0
|
|
20240318,175400,2825925540,12780,12780,12780,12780,0
|
|
20240318,175300,2825925540,12780,12780,12780,12780,2958
|
|
20240318,175200,2825925540,12780,12780,12780,12780,0
|
|
20240318,175100,2825925540,12780,12780,12780,12780,0
|
|
20240318,175000,2825925540,12780,12780,12780,12780,0
|
|
20240318,174900,2825925540,12780,12780,12780,12780,0
|
|
20240318,174800,2825925540,12780,12780,12780,12780,0
|
|
20240318,174700,2825925540,12780,12780,12780,12780,0
|
|
20240318,174600,2825925540,12780,12780,12780,12780,0
|
|
20240318,174500,2825925540,12780,12780,12780,12780,0
|
|
20240318,174400,2825925540,12780,12780,12780,12780,0
|
|
20240318,174300,2825925540,12780,12780,12780,12780,0
|
|
20240318,174200,2825925540,12780,12780,12780,12780,0
|
|
20240318,174100,2825925540,12780,12780,12780,12780,0
|
|
20240318,174000,2825925540,12780,12780,12780,12780,0
|
|
20240318,173900,2825925540,12780,12780,12780,12780,0
|
|
20240318,173800,2825925540,12780,12780,12780,12780,0
|
|
20240318,173700,2825925540,12780,12780,12780,12780,0
|
|
20240318,173600,2825925540,12780,12780,12780,12780,0
|
|
20240318,173500,2825925540,12780,12780,12780,12780,0
|
|
20240318,173400,2825925540,12780,12780,12780,12780,0
|
|
20240318,173300,2825925540,12780,12780,12780,12780,0
|
|
20240318,173200,2825925540,12780,12780,12780,12780,0
|
|
20240318,173100,2825925540,12780,12780,12780,12780,0
|
|
20240318,173000,2825925540,12780,12780,12780,12780,0
|
|
20240318,172900,2825925540,12780,12780,12780,12780,0
|
|
20240318,172800,2825925540,12780,12780,12780,12780,0
|
|
20240318,172700,2825925540,12780,12780,12780,12780,0
|
|
20240318,172600,2825925540,12780,12780,12780,12780,0
|
|
20240318,172500,2825925540,12780,12780,12780,12780,0
|
|
20240318,172400,2825925540,12780,12780,12780,12780,0
|
|
20240318,172300,2825925540,12780,12780,12780,12780,2958
|
|
20240318,172200,2825925540,12780,12780,12780,12780,0
|
|
20240318,172100,2825925540,12780,12780,12780,12780,0
|
|
20240318,172000,2825925540,12780,12780,12780,12780,0
|
|
20240318,171900,2825925540,12780,12780,12780,12780,0
|
|
20240318,171800,2825925540,12780,12780,12780,12780,0
|
|
20240318,171700,2825925540,12780,12780,12780,12780,0
|
|
20240318,171600,2825925540,12780,12780,12780,12780,0
|
|
20240318,171500,2825925540,12780,12780,12780,12780,0
|
|
20240318,171400,2825925540,12780,12780,12780,12780,0
|
|
20240318,171300,2825925540,12780,12780,12780,12780,0
|
|
20240318,171200,2825925540,12780,12780,12780,12780,0
|
|
20240318,171100,2825925540,12780,12780,12780,12780,0
|
|
20240318,171000,2825925540,12780,12780,12780,12780,0
|
|
20240318,170900,2825925540,12780,12780,12780,12780,0
|
|
20240318,170800,2825925540,12780,12780,12780,12780,0
|
|
20240318,170700,2825925540,12780,12780,12780,12780,0
|
|
20240318,170600,2825925540,12780,12780,12780,12780,0
|
|
20240318,170500,2825925540,12780,12780,12780,12780,0
|
|
20240318,170400,2825925540,12780,12780,12780,12780,0
|
|
20240318,170300,2825925540,12780,12780,12780,12780,0
|
|
20240318,170200,2825925540,12780,12780,12780,12780,0
|
|
20240318,170100,2825925540,12780,12780,12780,12780,0
|
|
20240318,170000,2825925540,12780,12780,12780,12780,0
|
|
20240318,165900,2825925540,12780,12780,12780,12780,0
|
|
20240318,165800,2825925540,12780,12780,12780,12780,0
|
|
20240318,165700,2825925540,12780,12780,12780,12780,0
|
|
20240318,165600,2825925540,12780,12780,12780,12780,0
|
|
20240318,165500,2825925540,12780,12780,12780,12780,0
|
|
20240318,165400,2825925540,12780,12780,12780,12780,0
|
|
20240318,165300,2825925540,12780,12780,12780,12780,2958
|
|
20240318,165200,2825925540,12780,12780,12780,12780,0
|
|
20240318,165100,2825925540,12780,12780,12780,12780,0
|
|
20240318,165000,2825925540,12780,12780,12780,12780,0
|
|
20240318,164900,2825925540,12780,12780,12780,12780,0
|
|
20240318,164800,2825925540,12780,12780,12780,12780,0
|
|
20240318,164700,2825925540,12780,12780,12780,12780,0
|
|
20240318,164600,2825925540,12780,12780,12780,12780,0
|
|
20240318,164500,2825925540,12780,12780,12780,12780,0
|
|
20240318,164400,2825925540,12780,12780,12780,12780,0
|
|
20240318,164300,2825925540,12780,12780,12780,12780,0
|
|
20240318,164200,2825925540,12780,12780,12780,12780,0
|
|
20240318,164100,2825925540,12780,12780,12780,12780,0
|
|
20240318,164000,2825925540,12780,12780,12780,12780,0
|
|
20240318,163900,2825925540,12780,12780,12780,12780,0
|
|
20240318,163800,2825925540,12780,12780,12780,12780,0
|
|
20240318,163700,2825925540,12780,12780,12780,12780,0
|
|
20240318,163600,2825925540,12780,12780,12780,12780,0
|
|
20240318,163500,2825925540,12780,12780,12780,12780,0
|
|
20240318,163400,2825925540,12780,12780,12780,12780,0
|
|
20240318,163300,2825925540,12780,12780,12780,12780,0
|
|
20240318,163200,2825925540,12780,12780,12780,12780,0
|
|
20240318,163100,2825925540,12780,12780,12780,12780,0
|
|
20240318,163000,2825925540,12780,12780,12780,12780,0
|
|
20240318,162900,2825925540,12780,12780,12780,12780,0
|
|
20240318,162800,2825925540,12780,12780,12780,12780,0
|
|
20240318,162700,2825925540,12780,12780,12780,12780,0
|
|
20240318,162600,2825925540,12780,12780,12780,12780,0
|
|
20240318,162500,2825925540,12780,12780,12780,12780,0
|
|
20240318,162400,2825925540,12780,12780,12780,12780,0
|
|
20240318,162300,2825925540,12780,12780,12780,12780,2958
|
|
20240318,162200,2825925540,12780,12780,12780,12780,0
|
|
20240318,162100,2825925540,12780,12780,12780,12780,0
|
|
20240318,162000,2825925540,12780,12780,12780,12780,0
|
|
20240318,161900,2825925540,12780,12780,12780,12780,0
|
|
20240318,161800,2825925540,12780,12780,12780,12780,0
|
|
20240318,161700,2825925540,12780,12780,12780,12780,0
|
|
20240318,161600,2825925540,12780,12780,12780,12780,0
|
|
20240318,161500,2825925540,12780,12780,12780,12780,0
|
|
20240318,161400,2825925540,12780,12780,12780,12780,0
|
|
20240318,161300,2825925540,12780,12780,12780,12780,0
|
|
20240318,161200,2825925540,12780,12780,12780,12780,0
|
|
20240318,161100,2825925540,12780,12780,12780,12780,0
|
|
20240318,161000,2825925540,12780,12780,12780,12780,0
|
|
20240318,160900,2825925540,12780,12780,12780,12780,0
|
|
20240318,160800,2825925540,12780,12780,12780,12780,0
|
|
20240318,160700,2825925540,12780,12780,12780,12780,0
|
|
20240318,160600,2825925540,12780,12780,12780,12780,0
|
|
20240318,160500,2825925540,12780,12780,12780,12780,0
|
|
20240318,160400,2825925540,12780,12780,12780,12780,0
|
|
20240318,160300,2825925540,12780,12780,12780,12780,0
|
|
20240318,160200,2825925540,12780,12780,12780,12780,0
|
|
20240318,160100,2825925540,12780,12780,12780,12780,0
|
|
20240318,160000,2825925540,12780,12780,12780,12780,0
|
|
20240318,155900,2825925540,12780,12780,12780,12780,0
|
|
20240318,155800,2825925540,12780,12780,12780,12780,0
|
|
20240318,155700,2825925540,12780,12780,12780,12780,0
|
|
20240318,155600,2825925540,12780,12780,12780,12780,0
|
|
20240318,155500,2825925540,12780,12780,12780,12780,0
|
|
20240318,155400,2825925540,12780,12780,12780,12780,0
|
|
20240318,155300,2825925540,12780,12780,12780,12780,2958
|
|
20240318,155200,2825925540,12780,12780,12780,12780,0
|
|
20240318,155100,2825925540,12780,12780,12780,12780,0
|
|
20240318,155000,2825925540,12780,12780,12780,12780,0
|
|
20240318,154900,2825925540,12780,12780,12780,12780,0
|
|
20240318,154800,2825925540,12780,12780,12780,12780,0
|
|
20240318,154700,2825925540,12780,12780,12780,12780,0
|
|
20240318,154600,2825925540,12780,12780,12780,12780,0
|
|
20240318,154500,2825925540,12780,12780,12780,12780,0
|
|
20240318,154400,2825925540,12780,12780,12780,12780,0
|
|
20240318,154300,2825925540,12780,12780,12780,12780,0
|
|
20240318,154200,2825925540,12780,12780,12780,12780,0
|
|
20240318,154100,2825925540,12780,12780,12780,12780,0
|
|
20240318,154000,2825925540,12780,12780,12780,12780,0
|
|
20240318,153900,2825925540,12780,12780,12780,12780,0
|
|
20240318,153800,2825925540,12780,12780,12780,12780,0
|
|
20240318,153700,2825925540,12780,12780,12780,12780,0
|
|
20240318,153600,2825925540,12780,12780,12780,12780,0
|
|
20240318,153500,2825925540,12780,12780,12780,12780,0
|
|
20240318,153400,2825925540,12780,12780,12780,12780,0
|
|
20240318,153300,2825925540,12780,12780,12780,12780,0
|
|
20240318,153200,2825925540,12780,12780,12780,12780,0
|
|
20240318,153100,2825925540,12780,12780,12780,12780,0
|
|
20240318,153000,2825925540,12780,12780,12780,12780,2958
|
|
20240318,152900,2788122300,12760,12760,12760,12760,0
|
|
20240318,152800,2788122300,12760,12760,12760,12760,0
|
|
20240318,152700,2788122300,12760,12760,12760,12760,0
|
|
20240318,152600,2788122300,12760,12760,12760,12760,0
|
|
20240318,152500,2788122300,12760,12760,12760,12760,0
|
|
20240318,152400,2788122300,12760,12760,12760,12760,0
|
|
20240318,152300,2788122300,12760,12760,12760,12760,0
|
|
20240318,152200,2788122300,12760,12760,12760,12760,0
|
|
20240318,152100,2788122300,12760,12760,12760,12760,0
|
|
20240318,152000,2788122300,12760,12760,12760,12760,0
|
|
20240318,151900,2788122300,12760,12650,12760,12640,819
|
|
20240318,151800,2777734710,12640,12640,12640,12640,41
|
|
20240318,151700,2777216470,12640,12650,12650,12640,565
|
|
20240318,151600,2770071430,12640,12640,12640,12640,500
|
|
20240318,151500,2763751430,12720,12670,12720,12640,1093
|
|
20240318,151400,2749913280,12670,12660,12670,12660,155
|
|
20240318,151300,2747949930,12660,12660,12660,12660,1
|
|
20240318,151200,2747937270,12720,12730,12740,12720,301
|
|
20240318,151100,2744102930,12760,12670,12760,12670,938
|
|
20240318,151000,2732178210,12650,12640,12670,12640,31
|
|
20240318,150900,2731785690,12670,12640,12670,12640,16
|
|
20240318,150800,2731583420,12610,12600,12610,12600,30
|
|
20240318,150700,2731205320,12600,12610,12610,12600,124
|
|
20240318,150600,2729642260,12640,12610,12640,12610,26
|
|
20240318,150500,2729314370,12610,12610,12610,12610,0
|
|
20240318,150400,2729314370,12610,12600,12610,12600,35
|
|
20240318,150300,2728873220,12610,12610,12650,12610,183
|
|
20240318,150200,2726565450,12610,12610,12610,12610,42
|
|
20240318,150100,2726035830,12610,12610,12610,12610,115
|
|
20240318,150000,2724585680,12610,12670,12670,12610,118
|
|
20240318,145900,2723091880,12670,12660,12670,12660,460
|
|
20240318,145800,2717263690,12600,12600,12600,12600,168
|
|
20240318,145700,2715146890,12600,12610,12610,12600,84
|
|
20240318,145600,2714088460,12600,12640,12640,12600,461
|
|
20240318,145500,2708266620,12650,12640,12650,12640,5
|
|
20240318,145400,2708203400,12670,12660,12670,12660,15
|
|
20240318,145300,2708013400,12660,12600,12660,12600,84
|
|
20240318,145200,2706953740,12600,12610,12610,12600,697
|
|
20240318,145100,2698166740,12660,12670,12670,12610,203
|
|
20240318,145000,2695606750,12650,12610,12650,12600,831
|
|
20240318,144900,2685119010,12610,12620,12620,12580,320
|
|
20240318,144800,2681089000,12620,12630,12630,12620,15
|
|
20240318,144700,2680899570,12620,12610,12620,12610,21
|
|
20240318,144600,2680634750,12630,12640,12650,12630,28
|
|
20240318,144500,2680280760,12610,12610,12610,12610,2
|
|
20240318,144400,2680255540,12610,12610,12610,12610,259
|
|
20240318,144300,2676989550,12610,12610,12610,12610,1
|
|
20240318,144200,2676976940,12600,12600,12600,12600,2
|
|
20240318,144100,2676951740,12590,12590,12590,12590,0
|
|
20240318,144000,2676951740,12590,12590,12590,12590,194
|
|
20240318,143900,2674509280,12600,12600,12600,12600,221
|
|
20240318,143800,2671724680,12550,12550,12550,12540,734
|
|
20240318,143700,2662513780,12550,12580,12580,12550,726
|
|
20240318,143600,2653393030,12580,12580,12580,12580,68
|
|
20240318,143500,2652537590,12590,12600,12600,12590,349
|
|
20240318,143400,2648141660,12600,12620,12620,12600,66
|
|
20240318,143300,2647308940,12620,12620,12620,12620,20
|
|
20240318,143200,2647056540,12620,12600,12620,12600,49
|
|
20240318,143100,2646438820,12600,12640,12640,12590,1965
|
|
20240318,143000,2621668800,12640,12650,12650,12640,54
|
|
20240318,142900,2620986110,12650,12670,12670,12650,121
|
|
20240318,142800,2619454800,12700,12700,12700,12700,0
|
|
20240318,142700,2619454800,12700,12700,12700,12700,66
|
|
20240318,142600,2618616600,12700,12680,12710,12680,206
|
|
20240318,142500,2616001020,12670,12680,12680,12670,14
|
|
20240318,142400,2615823630,12680,12680,12680,12680,2
|
|
20240318,142300,2615798270,12720,12730,12730,12720,195
|
|
20240318,142200,2613317380,12680,12730,12730,12680,63
|
|
20240318,142100,2612518040,12690,12690,12690,12690,1
|
|
20240318,142000,2612505350,12740,12740,12740,12740,0
|
|
20240318,141900,2612505350,12740,12740,12740,12740,195
|
|
20240318,141800,2610021050,12660,12680,12680,12660,433
|
|
20240318,141700,2604535320,12700,12700,12700,12700,0
|
|
20240318,141600,2604535320,12700,12700,12760,12700,225
|
|
20240318,141500,2601673640,12680,12720,12720,12680,989
|
|
20240318,141400,2589116400,12720,12750,12750,12720,263
|
|
20240318,141300,2585765420,12760,12760,12760,12760,38
|
|
20240318,141200,2585280540,12800,12800,12800,12790,196
|
|
20240318,141100,2582771840,12810,12800,12810,12800,100
|
|
20240318,141000,2581491210,12750,12780,12780,12750,281
|
|
20240318,140900,2577904110,12830,12830,12830,12830,40
|
|
20240318,140800,2577390910,12830,12760,12830,12760,237
|
|
20240318,140700,2574356640,12760,12760,12760,12760,10
|
|
20240318,140600,2574229040,12770,12770,12770,12770,0
|
|
20240318,140500,2574229040,12770,12770,12800,12750,246
|
|
20240318,140400,2571088350,12750,12750,12750,12750,0
|
|
20240318,140300,2571088350,12750,12750,12750,12740,26
|
|
20240318,140200,2570756980,12750,12760,12770,12750,696
|
|
20240318,140100,2561880550,12770,12820,12820,12770,308
|
|
20240318,140000,2557937640,12810,12810,12810,12810,707
|
|
20240318,135900,2548880970,12820,12820,12820,12820,8
|
|
20240318,135800,2548778410,12820,12790,12820,12790,198
|
|
20240318,135700,2546240910,12770,12770,12790,12770,88
|
|
20240318,135600,2545115950,12770,12770,12770,12770,20
|
|
20240318,135500,2544860550,12790,12790,12820,12780,140
|
|
20240318,135400,2543069640,12840,12830,12840,12760,249
|
|
20240318,135300,2539878240,12830,12830,12830,12800,472
|
|
20240318,135200,2533827000,12830,12860,12860,12830,167
|
|
20240318,135100,2531680850,12860,12830,12860,12800,1574
|
|
20240318,135000,2511456310,12800,12800,12820,12800,470
|
|
20240318,134900,2505434930,12810,12800,12810,12800,15
|
|
20240318,134800,2505242890,12800,12800,12800,12800,0
|
|
20240318,134700,2505242890,12800,12800,12800,12780,296
|
|
20240318,134600,2501454290,12800,12800,12800,12800,30
|
|
20240318,134500,2501070290,12800,12800,12800,12800,1438
|
|
20240318,134400,2482663890,12800,12800,12800,12800,23
|
|
20240318,134300,2482369490,12800,12820,12820,12800,205
|
|
20240318,134200,2479741550,12770,12790,12840,12770,43
|
|
20240318,134100,2479191000,12840,12800,12850,12760,8610
|
|
20240318,134000,2368645070,12800,12770,12810,12770,1931
|
|
20240318,133900,2343941670,12770,12750,12770,12750,128
|
|
20240318,133800,2342309190,12750,12720,12750,12720,801
|
|
20240318,133700,2332096470,12720,12720,12730,12720,14
|
|
20240318,133600,2331918380,12720,12750,12770,12720,265
|
|
20240318,133500,2328537620,12750,12750,12750,12750,1501
|
|
20240318,133400,2309399870,12750,12770,12770,12750,25
|
|
20240318,133300,2309080700,12760,12750,12760,12750,1890
|
|
20240318,133200,2284965750,12730,12720,12730,12720,799
|
|
20240318,133100,2274796020,12730,12720,12730,12680,153
|
|
20240318,133000,2272849220,12680,12690,12720,12680,568
|
|
20240318,132900,2265645940,12750,12700,12760,12690,201
|
|
20240318,132800,2263090860,12700,12680,12700,12680,2
|
|
20240318,132700,2263065480,12680,12730,12730,12680,1636
|
|
20240318,132600,2242259780,12740,12740,12740,12730,44
|
|
20240318,132500,2241699350,12760,12750,12760,12740,539
|
|
20240318,132400,2234826570,12750,12750,12750,12750,55
|
|
20240318,132300,2234125320,12760,12750,12760,12750,520
|
|
20240318,132200,2227492240,12760,12700,12760,12690,1624
|
|
20240318,132100,2206795490,12700,12730,12740,12700,1476
|
|
20240318,132000,2188023320,12760,12730,12770,12730,1433
|
|
20240318,131900,2169757540,12710,12710,12710,12700,748
|
|
20240318,131800,2160251850,12710,12730,12730,12710,1174
|
|
20240318,131700,2145317330,12730,12710,12730,12700,1464
|
|
20240318,131600,2126701240,12720,12730,12740,12720,813
|
|
20240318,131500,2116353430,12730,12660,12730,12660,4007
|
|
20240318,131400,2065421080,12660,12620,12660,12620,203
|
|
20240318,131300,2062852190,12570,12580,12580,12570,42
|
|
20240318,131200,2062323890,12620,12620,12620,12610,1509
|
|
20240318,131100,2043295250,12620,12590,12720,12590,1454
|
|
20240318,131000,2024947040,12590,12590,12590,12590,79
|
|
20240318,130900,2023952430,12600,12600,12630,12600,202
|
|
20240318,130800,2021407170,12630,12630,12630,12630,3
|
|
20240318,130700,2021369280,12680,12630,12680,12630,208
|
|
20240318,130600,2018738370,12630,12630,12630,12630,1
|
|
20240318,130500,2018725740,12600,12600,12600,12600,100
|
|
20240318,130400,2017465740,12690,12600,12690,12600,206
|
|
20240318,130300,2014855620,12590,12600,12600,12590,8
|
|
20240318,130200,2014754840,12600,12600,12600,12600,0
|
|
20240318,130100,2014754840,12600,12600,12600,12600,346
|
|
20240318,130000,2010395240,12600,12620,12690,12600,557
|
|
20240318,125900,2003359980,12620,12620,12620,12620,23
|
|
20240318,125800,2003069720,12620,12630,12630,12620,2
|
|
20240318,125700,2003044470,12680,12680,12680,12680,0
|
|
20240318,125600,2003044470,12680,12600,12690,12600,209
|
|
20240318,125500,2000403010,12600,12600,12600,12600,22
|
|
20240318,125400,2000125810,12630,12640,12640,12620,148
|
|
20240318,125300,1998257110,12640,12640,12700,12610,263
|
|
20240318,125200,1994926310,12610,12610,12610,12610,1
|
|
20240318,125100,1994913700,12650,12640,12650,12620,150
|
|
20240318,125000,1993018900,12700,12700,12700,12680,136
|
|
20240318,124900,1991293700,12740,12700,12740,12700,208
|
|
20240318,124800,1988650860,12700,12700,12700,12700,0
|
|
20240318,124700,1988650860,12700,12700,12700,12700,0
|
|
20240318,124600,1988650860,12700,12670,12750,12670,350
|
|
20240318,124500,1984195310,12630,12630,12630,12630,10
|
|
20240318,124400,1984069010,12630,12630,12630,12630,10
|
|
20240318,124300,1983942710,12650,12660,12660,12650,31
|
|
20240318,124200,1983550400,12750,12680,12750,12680,589
|
|
20240318,124100,1976069810,12680,12680,12680,12680,235
|
|
20240318,124000,1973090010,12680,12670,12680,12660,225
|
|
20240318,123900,1970237590,12670,12680,12680,12670,25
|
|
20240318,123800,1969920640,12680,12660,12680,12660,237
|
|
20240318,123700,1966917590,12670,12670,12670,12670,10
|
|
20240318,123600,1966790890,12660,12670,12670,12660,47
|
|
20240318,123500,1966195830,12660,12640,12660,12640,246
|
|
20240318,123400,1963083930,12640,12640,12640,12640,1
|
|
20240318,123300,1963071290,12650,12650,12650,12650,0
|
|
20240318,123200,1963071290,12650,12650,12650,12650,0
|
|
20240318,123100,1963071290,12650,12640,12650,12640,215
|
|
20240318,123000,1960352960,12610,12620,12620,12610,85
|
|
20240318,122900,1959280930,12650,12650,12650,12650,11
|
|
20240318,122800,1959141780,12660,12660,12660,12660,212
|
|
20240318,122700,1956457860,12620,12620,12620,12620,0
|
|
20240318,122600,1956457860,12620,12620,12620,12620,0
|
|
20240318,122500,1956457860,12620,12620,12620,12620,20
|
|
20240318,122400,1956205460,12610,12650,12660,12610,232
|
|
20240318,122300,1953270650,12650,12650,12650,12650,1
|
|
20240318,122200,1953258000,12670,12670,12670,12670,0
|
|
20240318,122100,1953258000,12670,12620,12670,12620,40
|
|
20240318,122000,1952751250,12600,12660,12680,12600,232
|
|
20240318,121900,1949811650,12670,12670,12670,12670,0
|
|
20240318,121800,1949811650,12670,12630,12680,12630,70
|
|
20240318,121700,1948924600,12680,12630,12690,12580,464
|
|
20240318,121600,1943043630,12550,12550,12550,12550,0
|
|
20240318,121500,1943043630,12550,12550,12550,12550,0
|
|
20240318,121400,1943043630,12550,12550,12550,12550,66
|
|
20240318,121300,1942215330,12550,12630,12690,12550,928
|
|
20240318,121200,1930508170,12630,12630,12630,12630,190
|
|
20240318,121100,1928108470,12640,12690,12690,12640,171
|
|
20240318,121000,1925942030,12690,12640,12690,12640,447
|
|
20240318,120900,1920289580,12640,12580,12640,12580,26
|
|
20240318,120800,1919961900,12600,12650,12650,12600,4260
|
|
20240318,120700,1866087890,12700,12650,12700,12650,119
|
|
20240318,120600,1864580040,12700,12700,12750,12650,218
|
|
20240318,120500,1861805390,12760,12750,12780,12740,1025
|
|
20240318,120400,1848720730,12750,12690,12750,12690,934
|
|
20240318,120300,1836825020,12730,12740,12780,12720,3416
|
|
20240318,120200,1793271700,12740,12740,12750,12730,1340
|
|
20240318,120100,1776200080,12740,12680,12740,12680,1760
|
|
20240318,120000,1753839500,12700,12670,12710,12670,4691
|
|
20240318,115900,1694259860,12670,12620,12680,12600,5562
|
|
20240318,115800,1623883530,12620,12590,12620,12580,3670
|
|
20240318,115700,1577624800,12580,12540,12580,12540,2272
|
|
20240318,115600,1549060810,12540,12550,12550,12490,742
|
|
20240318,115500,1539779280,12560,12450,12560,12450,655
|
|
20240318,115400,1531592600,12450,12450,12450,12450,10
|
|
20240318,115300,1531468100,12390,12390,12390,12390,12
|
|
20240318,115200,1531319420,12470,12360,12490,12360,231
|
|
20240318,115100,1528444530,12360,12370,12370,12360,95
|
|
20240318,115000,1527270300,12390,12380,12390,12370,288
|
|
20240318,114900,1523705830,12500,12460,12500,12460,50
|
|
20240318,114800,1523081850,12500,12380,12500,12380,217
|
|
20240318,114700,1520375130,12410,12420,12420,12410,148
|
|
20240318,114600,1518538360,12440,12420,12440,12420,21
|
|
20240318,114500,1518277300,12420,12460,12460,12420,32
|
|
20240318,114400,1517879460,12520,12420,12520,12420,227
|
|
20240318,114300,1515041430,12430,12440,12450,12430,85
|
|
20240318,114200,1513984500,12480,12470,12480,12470,5
|
|
20240318,114100,1513922110,12520,12460,12520,12450,217
|
|
20240318,114000,1511214230,12450,12470,12470,12450,332
|
|
20240318,113900,1507076030,12470,12500,12510,12470,1212
|
|
20240318,113800,1491932200,12510,12530,12530,12510,636
|
|
20240318,113700,1483970200,12530,12570,12580,12530,253
|
|
20240318,113600,1480796310,12570,12540,12570,12540,1818
|
|
20240318,113500,1457945750,12540,12530,12540,12510,913
|
|
20240318,113400,1446499670,12530,12560,12560,12520,1574
|
|
20240318,113300,1426735040,12550,12550,12550,12510,980
|
|
20240318,113200,1414439200,12540,12560,12560,12430,4182
|
|
20240318,113100,1362233820,12540,12560,12560,12540,575
|
|
20240318,113000,1355013080,12530,12620,12630,12530,2599
|
|
20240318,112900,1322290980,12620,12600,12620,12600,1536
|
|
20240318,112800,1302907020,12600,12600,12620,12590,2459
|
|
20240318,112700,1271927500,12600,12600,12600,12600,1236
|
|
20240318,112600,1256353900,12620,12600,12620,12600,1834
|
|
20240318,112500,1233223020,12610,12520,12610,12510,2897
|
|
20240318,112400,1196885070,12520,12500,12520,12500,1669
|
|
20240318,112300,1176003700,12500,12450,12500,12430,4001
|
|
20240318,112200,1126103590,12450,12350,12450,12350,5181
|
|
20240318,112100,1061781210,12310,12320,12360,12300,2879
|
|
20240318,112000,1026279390,12320,12260,12320,12260,1142
|
|
20240318,111900,1012243890,12260,12220,12260,12200,4242
|
|
20240318,111800,960388760,12300,12320,12320,12200,8379
|
|
20240318,111700,858056390,12320,12260,12320,12260,1522
|
|
20240318,111600,839327720,12260,12250,12260,12250,23
|
|
20240318,111500,839045780,12320,12320,12320,12320,0
|
|
20240318,111400,839045780,12320,12320,12320,12320,0
|
|
20240318,111300,839045780,12320,12270,12320,12270,1126
|
|
20240318,111200,825201610,12320,12240,12320,12240,2185
|
|
20240318,111100,798313550,12210,12210,12210,12210,1
|
|
20240318,111000,798301340,12210,12210,12210,12200,286
|
|
20240318,110900,794810090,12200,12200,12200,12200,427
|
|
20240318,110800,789600690,12200,12210,12210,12200,6
|
|
20240318,110700,789527470,12210,12230,12230,12210,848
|
|
20240318,110600,779170080,12230,12230,12230,12230,0
|
|
20240318,110500,779170080,12230,12230,12230,12230,0
|
|
20240318,110400,779170080,12230,12230,12230,12230,0
|
|
20240318,110300,779170080,12230,12230,12230,12230,0
|
|
20240318,110200,779170080,12230,12280,12280,12230,364
|
|
20240318,110100,774717390,12280,12280,12280,12280,0
|
|
20240318,110000,774717390,12280,12280,12280,12280,0
|
|
20240318,105900,774717390,12280,12280,12280,12280,20
|
|
20240318,105800,774471790,12290,12290,12290,12290,0
|
|
20240318,105700,774471790,12290,12290,12290,12290,0
|
|
20240318,105600,774471790,12290,12290,12290,12290,5
|
|
20240318,105500,774410340,12290,12290,12290,12290,0
|
|
20240318,105400,774410340,12290,12290,12290,12290,0
|
|
20240318,105300,774410340,12290,12290,12320,12290,300
|
|
20240318,105200,770720590,12300,12310,12360,12300,325
|
|
20240318,105100,766714310,12350,12230,12350,12230,357
|
|
20240318,105000,762313730,12280,12230,12280,12230,612
|
|
20240318,104900,754822470,12230,12240,12240,12230,27
|
|
20240318,104800,754492070,12240,12240,12240,12240,12
|
|
20240318,104700,754345190,12240,12240,12240,12240,339
|
|
20240318,104600,750195830,12240,12240,12240,12240,0
|
|
20240318,104500,750195830,12240,12240,12240,12240,5
|
|
20240318,104400,750134630,12230,12230,12230,12230,97
|
|
20240318,104300,748948320,12220,12220,12220,12220,7
|
|
20240318,104200,748862780,12220,12230,12230,12220,203
|
|
20240318,104100,746380900,12230,12230,12230,12230,7
|
|
20240318,104000,746295290,12230,12230,12230,12230,25
|
|
20240318,103900,745989540,12240,12240,12240,12240,0
|
|
20240318,103800,745989540,12240,12240,12240,12240,33
|
|
20240318,103700,745585620,12220,12220,12220,12220,298
|
|
20240318,103600,741944060,12220,12240,12240,12220,638
|
|
20240318,103500,734135960,12250,12250,12250,12250,267
|
|
20240318,103400,730865210,12260,12260,12260,12260,149
|
|
20240318,103300,729038470,12290,12290,12290,12290,0
|
|
20240318,103200,729038470,12290,12290,12290,12290,0
|
|
20240318,103100,729038470,12290,12290,12290,12290,0
|
|
20240318,103000,729038470,12290,12290,12290,12290,0
|
|
20240318,102900,729038470,12290,12290,12290,12290,130
|
|
20240318,102800,727440770,12290,12290,12290,12290,20
|
|
20240318,102700,727194970,12280,12290,12290,12280,397
|
|
20240318,102600,722317080,12300,12350,12350,12300,4546
|
|
20240318,102500,666282510,12350,12350,12350,12350,18
|
|
20240318,102400,666060210,12350,12350,12350,12350,30
|
|
20240318,102300,665689710,12350,12330,12350,12330,147
|
|
20240318,102200,663875700,12330,12330,12330,12330,667
|
|
20240318,102100,655651590,12330,12350,12350,12330,56
|
|
20240318,102000,654961090,12320,12320,12320,12320,20
|
|
20240318,101900,654714690,12300,12300,12300,12300,0
|
|
20240318,101800,654714690,12300,12280,12300,12280,690
|
|
20240318,101700,646230860,12250,12250,12250,12210,407
|
|
20240318,101600,641245180,12250,12240,12250,12240,602
|
|
20240318,101500,633870780,12240,12240,12240,12240,12
|
|
20240318,101400,633723900,12240,12250,12250,12240,187
|
|
20240318,101300,631433180,12250,12250,12250,12250,0
|
|
20240318,101200,631433180,12250,12250,12270,12250,57
|
|
20240318,101100,630734910,12250,12200,12250,12200,1560
|
|
20240318,101000,611663260,12250,12250,12250,12250,282
|
|
20240318,100900,608208760,12250,12250,12250,12250,1223
|
|
20240318,100800,593227010,12250,12250,12250,12250,0
|
|
20240318,100700,593227010,12250,12230,12250,12230,195
|
|
20240318,100600,590839030,12170,12170,12170,12170,139
|
|
20240318,100500,589147400,12220,12250,12250,12220,240
|
|
20240318,100400,586207520,12250,12240,12250,12220,330
|
|
20240318,100300,582169770,12270,12200,12270,12200,661
|
|
20240318,100200,574098580,12200,12200,12200,12200,25
|
|
20240318,100100,573793580,12150,12200,12200,12150,206
|
|
20240318,100000,571289560,12150,12160,12170,12150,111
|
|
20240318,095900,569940100,12220,12220,12220,12110,1324
|
|
20240318,095800,553809910,12230,12270,12280,12230,2140
|
|
20240318,095700,527594440,12280,12280,12290,12270,492
|
|
20240318,095600,521552690,12290,12330,12330,12290,885
|
|
20240318,095500,510668140,12330,12330,12330,12330,200
|
|
20240318,095400,508202140,12350,12340,12400,12340,153
|
|
20240318,095300,506310840,12340,12350,12350,12340,7
|
|
20240318,095200,506224420,12400,12400,12400,12400,21
|
|
20240318,095100,505964020,12400,12400,12400,12400,1
|
|
20240318,095000,505951620,12400,12350,12400,12350,68
|
|
20240318,094900,505110970,12400,12400,12400,12400,52
|
|
20240318,094800,504466170,12400,12340,12400,12340,99
|
|
20240318,094700,503241450,12340,12350,12350,12330,53
|
|
20240318,094600,502587110,12350,12350,12350,12350,51
|
|
20240318,094500,501957260,12350,12300,12350,12300,73
|
|
20240318,094400,501056610,12300,12300,12300,12300,553
|
|
20240318,094300,494254710,12280,12280,12280,12280,0
|
|
20240318,094200,494254710,12280,12280,12280,12280,1650
|
|
20240318,094100,473992710,12280,12280,12280,12280,193
|
|
20240318,094000,471622670,12280,12280,12280,12280,3
|
|
20240318,093900,471585830,12280,12300,12300,12280,122
|
|
20240318,093800,470087650,12300,12360,12360,12300,2464
|
|
20240318,093700,439698960,12360,12360,12360,12360,0
|
|
20240318,093600,439698960,12360,12360,12360,12360,105
|
|
20240318,093500,438401160,12350,12350,12350,12350,112
|
|
20240318,093400,437017960,12350,12350,12350,12350,0
|
|
20240318,093300,437017960,12350,12330,12350,12330,686
|
|
20240318,093200,428555860,12330,12330,12330,12330,0
|
|
20240318,093100,428555860,12330,12350,12350,12330,10
|
|
20240318,093000,428432500,12350,12320,12350,12320,153
|
|
20240318,092900,426547010,12320,12330,12330,12320,835
|
|
20240318,092800,416256460,12330,12360,12360,12330,1796
|
|
20240318,092700,394079130,12370,12370,12380,12370,1179
|
|
20240318,092600,379494890,12410,12410,12410,12410,0
|
|
20240318,092500,379494890,12410,12410,12410,12410,81
|
|
20240318,092400,378489680,12410,12410,12410,12410,5
|
|
20240318,092300,378427630,12420,12420,12420,12420,24
|
|
20240318,092200,378129550,12340,12370,12420,12340,1626
|
|
20240318,092100,358034500,12400,12400,12400,12400,199
|
|
20240318,092000,355566900,12470,12470,12470,12470,38
|
|
20240318,091900,355093040,12470,12400,12470,12400,965
|
|
20240318,091800,343086380,12430,12380,12430,12380,22
|
|
20240318,091700,342813320,12360,12360,12360,12360,219
|
|
20240318,091600,340106480,12400,12400,12400,12400,1001
|
|
20240318,091500,327694080,12400,12400,12410,12400,1165
|
|
20240318,091400,313247440,12400,12410,12410,12400,50
|
|
20240318,091300,312627040,12400,12440,12480,12400,900
|
|
20240318,091200,301401680,12400,12340,12400,12340,290
|
|
20240318,091100,297807620,12320,12350,12350,12320,89
|
|
20240318,091000,296710990,12350,12520,12520,12350,3641
|
|
20240318,090900,251436100,12520,12490,12520,12430,2144
|
|
20240318,090800,224724180,12470,12570,12580,12470,2978
|
|
20240318,090700,187419690,12570,12500,12570,12500,2496
|
|
20240318,090600,156117100,12500,12480,12500,12470,1364
|
|
20240318,090500,139086030,12470,12410,12470,12410,1110
|
|
20240318,090400,125280730,12410,12410,12410,12370,173
|
|
20240318,090300,123135260,12410,12310,12410,12310,3324
|
|
20240318,090200,82040900,12340,12220,12340,12220,562
|
|
20240318,090100,75144800,12240,12140,12240,12140,1994
|
|
20240318,090000,50793810,12140,12220,12220,12140,4170
|