659 lines
36 KiB
CSV
659 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,195600,86976628400,59800,59800,59800,59800,212576
|
|
20240307,195500,86976628400,59800,59800,59800,59800,0
|
|
20240307,195400,86976628400,59800,59800,59800,59800,0
|
|
20240307,195300,86976628400,59800,59800,59800,59800,0
|
|
20240307,195200,86976628400,59800,59800,59800,59800,0
|
|
20240307,195100,86976628400,59800,59800,59800,59800,0
|
|
20240307,195000,86976628400,59800,59800,59800,59800,0
|
|
20240307,194900,86976628400,59800,59800,59800,59800,0
|
|
20240307,194800,86976628400,59800,59800,59800,59800,0
|
|
20240307,194700,86976628400,59800,59800,59800,59800,0
|
|
20240307,194600,86976628400,59800,59800,59800,59800,0
|
|
20240307,194500,86976628400,59800,59800,59800,59800,0
|
|
20240307,194400,86976628400,59800,59800,59800,59800,0
|
|
20240307,194300,86976628400,59800,59800,59800,59800,0
|
|
20240307,194200,86976628400,59800,59800,59800,59800,0
|
|
20240307,194100,86976628400,59800,59800,59800,59800,0
|
|
20240307,194000,86976628400,59800,59800,59800,59800,0
|
|
20240307,193900,86976628400,59800,59800,59800,59800,0
|
|
20240307,193800,86976628400,59800,59800,59800,59800,0
|
|
20240307,193700,86976628400,59800,59800,59800,59800,0
|
|
20240307,193600,86976628400,59800,59800,59800,59800,0
|
|
20240307,193500,86976628400,59800,59800,59800,59800,0
|
|
20240307,193400,86976628400,59800,59800,59800,59800,0
|
|
20240307,193300,86976628400,59800,59800,59800,59800,0
|
|
20240307,193200,86976628400,59800,59800,59800,59800,0
|
|
20240307,193100,86976628400,59800,59800,59800,59800,0
|
|
20240307,193000,86976628400,59800,59800,59800,59800,0
|
|
20240307,192900,86976628400,59800,59800,59800,59800,0
|
|
20240307,192800,86976628400,59800,59800,59800,59800,0
|
|
20240307,192700,86976628400,59800,59800,59800,59800,0
|
|
20240307,192600,86976628400,59800,59800,59800,59800,212576
|
|
20240307,192500,86976628400,59800,59800,59800,59800,0
|
|
20240307,192400,86976628400,59800,59800,59800,59800,0
|
|
20240307,192300,86976628400,59800,59800,59800,59800,0
|
|
20240307,192200,86976628400,59800,59800,59800,59800,0
|
|
20240307,192100,86976628400,59800,59800,59800,59800,0
|
|
20240307,192000,86976628400,59800,59800,59800,59800,0
|
|
20240307,191900,86976628400,59800,59800,59800,59800,0
|
|
20240307,191800,86976628400,59800,59800,59800,59800,0
|
|
20240307,191700,86976628400,59800,59800,59800,59800,0
|
|
20240307,191600,86976628400,59800,59800,59800,59800,0
|
|
20240307,191500,86976628400,59800,59800,59800,59800,0
|
|
20240307,191400,86976628400,59800,59800,59800,59800,0
|
|
20240307,191300,86976628400,59800,59800,59800,59800,0
|
|
20240307,191200,86976628400,59800,59800,59800,59800,0
|
|
20240307,191100,86976628400,59800,59800,59800,59800,0
|
|
20240307,191000,86976628400,59800,59800,59800,59800,0
|
|
20240307,190900,86976628400,59800,59800,59800,59800,0
|
|
20240307,190800,86976628400,59800,59800,59800,59800,0
|
|
20240307,190700,86976628400,59800,59800,59800,59800,0
|
|
20240307,190600,86976628400,59800,59800,59800,59800,0
|
|
20240307,190500,86976628400,59800,59800,59800,59800,0
|
|
20240307,190400,86976628400,59800,59800,59800,59800,0
|
|
20240307,190300,86976628400,59800,59800,59800,59800,0
|
|
20240307,190200,86976628400,59800,59800,59800,59800,0
|
|
20240307,190100,86976628400,59800,59800,59800,59800,0
|
|
20240307,190000,86976628400,59800,59800,59800,59800,0
|
|
20240307,185900,86976628400,59800,59800,59800,59800,0
|
|
20240307,185800,86976628400,59800,59800,59800,59800,0
|
|
20240307,185700,86976628400,59800,59800,59800,59800,0
|
|
20240307,185600,86976628400,59800,59800,59800,59800,212576
|
|
20240307,185500,86976628400,59800,59800,59800,59800,0
|
|
20240307,185400,86976628400,59800,59800,59800,59800,0
|
|
20240307,185300,86976628400,59800,59800,59800,59800,0
|
|
20240307,185200,86976628400,59800,59800,59800,59800,0
|
|
20240307,185100,86976628400,59800,59800,59800,59800,0
|
|
20240307,185000,86976628400,59800,59800,59800,59800,0
|
|
20240307,184900,86976628400,59800,59800,59800,59800,0
|
|
20240307,184800,86976628400,59800,59800,59800,59800,0
|
|
20240307,184700,86976628400,59800,59800,59800,59800,0
|
|
20240307,184600,86976628400,59800,59800,59800,59800,0
|
|
20240307,184500,86976628400,59800,59800,59800,59800,0
|
|
20240307,184400,86976628400,59800,59800,59800,59800,0
|
|
20240307,184300,86976628400,59800,59800,59800,59800,0
|
|
20240307,184200,86976628400,59800,59800,59800,59800,0
|
|
20240307,184100,86976628400,59800,59800,59800,59800,0
|
|
20240307,184000,86976628400,59800,59800,59800,59800,0
|
|
20240307,183900,86976628400,59800,59800,59800,59800,0
|
|
20240307,183800,86976628400,59800,59800,59800,59800,0
|
|
20240307,183700,86976628400,59800,59800,59800,59800,0
|
|
20240307,183600,86976628400,59800,59800,59800,59800,0
|
|
20240307,183500,86976628400,59800,59800,59800,59800,0
|
|
20240307,183400,86976628400,59800,59800,59800,59800,0
|
|
20240307,183300,86976628400,59800,59800,59800,59800,0
|
|
20240307,183200,86976628400,59800,59800,59800,59800,0
|
|
20240307,183100,86976628400,59800,59800,59800,59800,0
|
|
20240307,183000,86976628400,59800,59800,59800,59800,0
|
|
20240307,182900,86976628400,59800,59800,59800,59800,0
|
|
20240307,182800,86976628400,59800,59800,59800,59800,0
|
|
20240307,182700,86976628400,59800,59800,59800,59800,0
|
|
20240307,182600,86976628400,59800,59800,59800,59800,212576
|
|
20240307,182500,86976628400,59800,59800,59800,59800,0
|
|
20240307,182400,86976628400,59800,59800,59800,59800,0
|
|
20240307,182300,86976628400,59800,59800,59800,59800,0
|
|
20240307,182200,86976628400,59800,59800,59800,59800,0
|
|
20240307,182100,86976628400,59800,59800,59800,59800,0
|
|
20240307,182000,86976628400,59800,59800,59800,59800,0
|
|
20240307,181900,86976628400,59800,59800,59800,59800,0
|
|
20240307,181800,86976628400,59800,59800,59800,59800,0
|
|
20240307,181700,86976628400,59800,59800,59800,59800,0
|
|
20240307,181600,86976628400,59800,59800,59800,59800,0
|
|
20240307,181500,86976628400,59800,59800,59800,59800,0
|
|
20240307,181400,86976628400,59800,59800,59800,59800,0
|
|
20240307,181300,86976628400,59800,59800,59800,59800,0
|
|
20240307,181200,86976628400,59800,59800,59800,59800,0
|
|
20240307,181100,86976628400,59800,59800,59800,59800,0
|
|
20240307,181000,86976628400,59800,59800,59800,59800,0
|
|
20240307,180900,86976628400,59800,59800,59800,59800,0
|
|
20240307,180800,86976628400,59800,59800,59800,59800,0
|
|
20240307,180700,86976628400,59800,59800,59800,59800,0
|
|
20240307,180600,86976628400,59800,59800,59800,59800,0
|
|
20240307,180500,86976628400,59800,59800,59800,59800,0
|
|
20240307,180400,86976628400,59800,59800,59800,59800,0
|
|
20240307,180300,86976628400,59800,59800,59800,59800,0
|
|
20240307,180200,86976628400,59800,59800,59800,59800,0
|
|
20240307,180100,86976628400,59800,59800,59800,59800,0
|
|
20240307,180000,86976628400,59800,59800,59800,59800,0
|
|
20240307,175900,86976628400,59800,59800,59800,59800,0
|
|
20240307,175800,86976628400,59800,59800,59800,59800,0
|
|
20240307,175700,86976628400,59800,59800,59800,59800,0
|
|
20240307,175600,86976628400,59800,59800,59800,59800,212576
|
|
20240307,175500,86976628400,59800,59800,59800,59800,0
|
|
20240307,175400,86976628400,59800,59800,59800,59800,0
|
|
20240307,175300,86976628400,59800,59800,59800,59800,0
|
|
20240307,175200,86976628400,59800,59800,59800,59800,0
|
|
20240307,175100,86976628400,59800,59800,59800,59800,0
|
|
20240307,175000,86976628400,59800,59800,59800,59800,0
|
|
20240307,174900,86976628400,59800,59800,59800,59800,0
|
|
20240307,174800,86976628400,59800,59800,59800,59800,0
|
|
20240307,174700,86976628400,59800,59800,59800,59800,0
|
|
20240307,174600,86976628400,59800,59800,59800,59800,0
|
|
20240307,174500,86976628400,59800,59800,59800,59800,0
|
|
20240307,174400,86976628400,59800,59800,59800,59800,0
|
|
20240307,174300,86976628400,59800,59800,59800,59800,0
|
|
20240307,174200,86976628400,59800,59800,59800,59800,0
|
|
20240307,174100,86976628400,59800,59800,59800,59800,0
|
|
20240307,174000,86976628400,59800,59800,59800,59800,0
|
|
20240307,173900,86976628400,59800,59800,59800,59800,0
|
|
20240307,173800,86976628400,59800,59800,59800,59800,0
|
|
20240307,173700,86976628400,59800,59800,59800,59800,0
|
|
20240307,173600,86976628400,59800,59800,59800,59800,0
|
|
20240307,173500,86976628400,59800,59800,59800,59800,0
|
|
20240307,173400,86976628400,59800,59800,59800,59800,0
|
|
20240307,173300,86976628400,59800,59800,59800,59800,0
|
|
20240307,173200,86976628400,59800,59800,59800,59800,0
|
|
20240307,173100,86976628400,59800,59800,59800,59800,0
|
|
20240307,173000,86976628400,59800,59800,59800,59800,0
|
|
20240307,172900,86976628400,59800,59800,59800,59800,0
|
|
20240307,172800,86976628400,59800,59800,59800,59800,0
|
|
20240307,172700,86976628400,59800,59800,59800,59800,0
|
|
20240307,172600,86976628400,59800,59800,59800,59800,212576
|
|
20240307,172500,86976628400,59800,59800,59800,59800,0
|
|
20240307,172400,86976628400,59800,59800,59800,59800,0
|
|
20240307,172300,86976628400,59800,59800,59800,59800,0
|
|
20240307,172200,86976628400,59800,59800,59800,59800,0
|
|
20240307,172100,86976628400,59800,59800,59800,59800,0
|
|
20240307,172000,86976628400,59800,59800,59800,59800,0
|
|
20240307,171900,86976628400,59800,59800,59800,59800,0
|
|
20240307,171800,86976628400,59800,59800,59800,59800,0
|
|
20240307,171700,86976628400,59800,59800,59800,59800,0
|
|
20240307,171600,86976628400,59800,59800,59800,59800,0
|
|
20240307,171500,86976628400,59800,59800,59800,59800,0
|
|
20240307,171400,86976628400,59800,59800,59800,59800,0
|
|
20240307,171300,86976628400,59800,59800,59800,59800,0
|
|
20240307,171200,86976628400,59800,59800,59800,59800,0
|
|
20240307,171100,86976628400,59800,59800,59800,59800,0
|
|
20240307,171000,86976628400,59800,59800,59800,59800,0
|
|
20240307,170900,86976628400,59800,59800,59800,59800,0
|
|
20240307,170800,86976628400,59800,59800,59800,59800,0
|
|
20240307,170700,86976628400,59800,59800,59800,59800,0
|
|
20240307,170600,86976628400,59800,59800,59800,59800,0
|
|
20240307,170500,86976628400,59800,59800,59800,59800,0
|
|
20240307,170400,86976628400,59800,59800,59800,59800,0
|
|
20240307,170300,86976628400,59800,59800,59800,59800,0
|
|
20240307,170200,86976628400,59800,59800,59800,59800,0
|
|
20240307,170100,86976628400,59800,59800,59800,59800,0
|
|
20240307,170000,86976628400,59800,59800,59800,59800,0
|
|
20240307,165900,86976628400,59800,59800,59800,59800,0
|
|
20240307,165800,86976628400,59800,59800,59800,59800,0
|
|
20240307,165700,86976628400,59800,59800,59800,59800,0
|
|
20240307,165600,86976628400,59800,59800,59800,59800,212576
|
|
20240307,165500,86976628400,59800,59800,59800,59800,0
|
|
20240307,165400,86976628400,59800,59800,59800,59800,0
|
|
20240307,165300,86976628400,59800,59800,59800,59800,0
|
|
20240307,165200,86976628400,59800,59800,59800,59800,0
|
|
20240307,165100,86976628400,59800,59800,59800,59800,0
|
|
20240307,165000,86976628400,59800,59800,59800,59800,0
|
|
20240307,164900,86976628400,59800,59800,59800,59800,0
|
|
20240307,164800,86976628400,59800,59800,59800,59800,0
|
|
20240307,164700,86976628400,59800,59800,59800,59800,0
|
|
20240307,164600,86976628400,59800,59800,59800,59800,0
|
|
20240307,164500,86976628400,59800,59800,59800,59800,0
|
|
20240307,164400,86976628400,59800,59800,59800,59800,0
|
|
20240307,164300,86976628400,59800,59800,59800,59800,0
|
|
20240307,164200,86976628400,59800,59800,59800,59800,0
|
|
20240307,164100,86976628400,59800,59800,59800,59800,0
|
|
20240307,164000,86976628400,59800,59800,59800,59800,0
|
|
20240307,163900,86976628400,59800,59800,59800,59800,0
|
|
20240307,163800,86976628400,59800,59800,59800,59800,0
|
|
20240307,163700,86976628400,59800,59800,59800,59800,0
|
|
20240307,163600,86976628400,59800,59800,59800,59800,0
|
|
20240307,163500,86976628400,59800,59800,59800,59800,0
|
|
20240307,163400,86976628400,59800,59800,59800,59800,0
|
|
20240307,163300,86976628400,59800,59800,59800,59800,0
|
|
20240307,163200,86976628400,59800,59800,59800,59800,0
|
|
20240307,163100,86976628400,59800,59800,59800,59800,0
|
|
20240307,163000,86976628400,59800,59800,59800,59800,0
|
|
20240307,162900,86976628400,59800,59800,59800,59800,0
|
|
20240307,162800,86976628400,59800,59800,59800,59800,0
|
|
20240307,162700,86976628400,59800,59800,59800,59800,0
|
|
20240307,162600,86976628400,59800,59800,59800,59800,212576
|
|
20240307,162500,86976628400,59800,59800,59800,59800,0
|
|
20240307,162400,86976628400,59800,59800,59800,59800,0
|
|
20240307,162300,86976628400,59800,59800,59800,59800,0
|
|
20240307,162200,86976628400,59800,59800,59800,59800,0
|
|
20240307,162100,86976628400,59800,59800,59800,59800,0
|
|
20240307,162000,86976628400,59800,59800,59800,59800,0
|
|
20240307,161900,86976628400,59800,59800,59800,59800,0
|
|
20240307,161800,86976628400,59800,59800,59800,59800,0
|
|
20240307,161700,86976628400,59800,59800,59800,59800,0
|
|
20240307,161600,86976628400,59800,59800,59800,59800,0
|
|
20240307,161500,86976628400,59800,59800,59800,59800,0
|
|
20240307,161400,86976628400,59800,59800,59800,59800,0
|
|
20240307,161300,86976628400,59800,59800,59800,59800,0
|
|
20240307,161200,86976628400,59800,59800,59800,59800,0
|
|
20240307,161100,86976628400,59800,59800,59800,59800,0
|
|
20240307,161000,86976628400,59800,59800,59800,59800,0
|
|
20240307,160900,86976628400,59800,59800,59800,59800,0
|
|
20240307,160800,86976628400,59800,59800,59800,59800,0
|
|
20240307,160700,86976628400,59800,59800,59800,59800,0
|
|
20240307,160600,86976628400,59800,59800,59800,59800,0
|
|
20240307,160500,86976628400,59800,59800,59800,59800,0
|
|
20240307,160400,86976628400,59800,59800,59800,59800,0
|
|
20240307,160300,86976628400,59800,59800,59800,59800,0
|
|
20240307,160200,86976628400,59800,59800,59800,59800,0
|
|
20240307,160100,86976628400,59800,59800,59800,59800,0
|
|
20240307,160000,86976628400,59800,59800,59800,59800,0
|
|
20240307,155900,86976628400,59800,59800,59800,59800,0
|
|
20240307,155800,86976628400,59800,59800,59800,59800,0
|
|
20240307,155700,86976628400,59800,59800,59800,59800,0
|
|
20240307,155600,86976628400,59800,59800,59800,59800,212576
|
|
20240307,155500,86976628400,59800,59800,59800,59800,0
|
|
20240307,155400,86976628400,59800,59800,59800,59800,0
|
|
20240307,155300,86976628400,59800,59800,59800,59800,0
|
|
20240307,155200,86976628400,59800,59800,59800,59800,0
|
|
20240307,155100,86976628400,59800,59800,59800,59800,0
|
|
20240307,155000,86976628400,59800,59800,59800,59800,0
|
|
20240307,154900,86976628400,59800,59800,59800,59800,0
|
|
20240307,154800,86976628400,59800,59800,59800,59800,0
|
|
20240307,154700,86976628400,59800,59800,59800,59800,0
|
|
20240307,154600,86976628400,59800,59800,59800,59800,0
|
|
20240307,154500,86976628400,59800,59800,59800,59800,0
|
|
20240307,154400,86976628400,59800,59800,59800,59800,0
|
|
20240307,154300,86976628400,59800,59800,59800,59800,0
|
|
20240307,154200,86976628400,59800,59800,59800,59800,0
|
|
20240307,154100,86976628400,59800,59800,59800,59800,0
|
|
20240307,154000,86976628400,59800,59800,59800,59800,0
|
|
20240307,153900,86976628400,59800,59800,59800,59800,0
|
|
20240307,153800,86976628400,59800,59800,59800,59800,0
|
|
20240307,153700,86976628400,59800,59800,59800,59800,0
|
|
20240307,153600,86976628400,59800,59800,59800,59800,0
|
|
20240307,153500,86976628400,59800,59800,59800,59800,0
|
|
20240307,153400,86976628400,59800,59800,59800,59800,0
|
|
20240307,153300,86976628400,59800,59800,59800,59800,0
|
|
20240307,153200,86976628400,59800,59800,59800,59800,0
|
|
20240307,153100,86976628400,59800,59800,59800,59800,0
|
|
20240307,153000,86976628400,59800,59800,59800,59800,212576
|
|
20240307,152900,74264583600,59600,59600,59600,59600,0
|
|
20240307,152800,74264583600,59600,59600,59600,59600,0
|
|
20240307,152700,74264583600,59600,59600,59600,59600,0
|
|
20240307,152600,74264583600,59600,59600,59600,59600,0
|
|
20240307,152500,74264583600,59600,59600,59600,59600,0
|
|
20240307,152400,74264583600,59600,59600,59600,59600,0
|
|
20240307,152300,74264583600,59600,59600,59600,59600,0
|
|
20240307,152200,74264583600,59600,59600,59600,59600,0
|
|
20240307,152100,74264583600,59600,59600,59600,59600,0
|
|
20240307,152000,74264583600,59600,59600,59600,59600,0
|
|
20240307,151900,74264583600,59600,59700,59700,59500,11563
|
|
20240307,151800,73575442300,59500,59600,59700,59500,6912
|
|
20240307,151700,73163390300,59600,59700,59700,59600,1016
|
|
20240307,151600,73102809100,59600,59700,59700,59600,9840
|
|
20240307,151500,72516193000,59700,59700,59700,59600,2390
|
|
20240307,151400,72373543200,59600,59700,59700,59600,4076
|
|
20240307,151300,72130264500,59700,59700,59700,59600,1018
|
|
20240307,151200,72069531800,59600,59800,59800,59600,12182
|
|
20240307,151100,71342277000,59800,59700,59800,59600,12231
|
|
20240307,151000,70611303600,59700,59900,59900,59600,15978
|
|
20240307,150900,69656526000,59800,59900,59900,59800,1418
|
|
20240307,150800,69571616700,59900,59900,59900,59800,3838
|
|
20240307,150700,69341838300,59900,59900,59900,59800,4014
|
|
20240307,150600,69101437500,59900,59900,59900,59800,1863
|
|
20240307,150500,68989845900,59900,59800,59900,59800,2672
|
|
20240307,150400,68829805200,59800,59800,59900,59700,6940
|
|
20240307,150300,68414797500,59800,60000,60000,59700,8373
|
|
20240307,150200,67913907800,59900,59800,60000,59800,2133
|
|
20240307,150100,67786136000,59900,59900,60000,59800,6952
|
|
20240307,150000,67369704700,59900,59900,59900,59800,2105
|
|
20240307,145900,67243620000,59900,60000,60000,59800,2031
|
|
20240307,145800,67121964800,60000,59900,60000,59800,3574
|
|
20240307,145700,66907832700,59900,59900,60000,59800,5523
|
|
20240307,145600,66577070600,59900,59900,59900,59800,1506
|
|
20240307,145500,66486891100,59900,59900,59900,59800,1909
|
|
20240307,145400,66372573200,59900,59800,59900,59800,1513
|
|
20240307,145300,66281978300,59900,59900,60000,59800,2884
|
|
20240307,145200,66109224500,59900,59900,60000,59900,1229
|
|
20240307,145100,66035527300,60000,59900,60000,59800,3528
|
|
20240307,145000,65824215900,59900,59800,59900,59800,1324
|
|
20240307,144900,65744941000,59800,59900,59900,59800,1760
|
|
20240307,144800,65639557800,59800,59700,59900,59700,5110
|
|
20240307,144700,65333874600,59800,59900,59900,59700,5787
|
|
20240307,144600,64987832000,59800,59900,59900,59800,2115
|
|
20240307,144500,64861175800,59900,59800,59900,59800,1657
|
|
20240307,144400,64761946300,59900,59900,59900,59800,3448
|
|
20240307,144300,64555515000,59900,59900,60000,59900,2014
|
|
20240307,144200,64434723600,60000,59900,60000,59900,3099
|
|
20240307,144100,64248866000,60000,60000,60000,59900,955
|
|
20240307,144000,64191600300,59900,60000,60000,59900,2184
|
|
20240307,143900,64060586500,60000,60000,60000,59900,2906
|
|
20240307,143800,63886274500,59900,60100,60100,59900,11046
|
|
20240307,143700,63223429200,60100,60100,60100,60000,9183
|
|
20240307,143600,62671547100,60000,60100,60100,60000,1961
|
|
20240307,143500,62553719100,60000,60100,60100,60000,2434
|
|
20240307,143400,62407473000,60000,60100,60100,60000,1881
|
|
20240307,143300,62294449600,60100,60100,60100,60000,3474
|
|
20240307,143200,62085678100,60000,60100,60100,60000,1580
|
|
20240307,143100,61990753200,60100,60000,60100,59900,2670
|
|
20240307,143000,61830391200,60000,59900,60000,59900,11372
|
|
20240307,142900,61148082500,59900,60000,60000,59900,2308
|
|
20240307,142800,61009620800,60000,60000,60000,59900,1669
|
|
20240307,142700,60909537300,60000,59900,60000,59900,2002
|
|
20240307,142600,60789464800,59900,59800,60000,59800,1265
|
|
20240307,142500,60713611500,59800,60200,60200,59800,22509
|
|
20240307,142400,59363585200,60200,60100,60200,60000,4417
|
|
20240307,142300,59098027600,60100,60000,60100,60000,1834
|
|
20240307,142200,58987809900,60100,60200,60200,60000,5771
|
|
20240307,142100,58640883000,60200,60200,60200,60100,2173
|
|
20240307,142000,58510110600,60200,60200,60200,60100,469
|
|
20240307,141900,58481880800,60100,60100,60200,60000,3374
|
|
20240307,141800,58278931300,60100,60100,60200,60000,27504
|
|
20240307,141700,56624459400,60000,60000,60100,60000,1883
|
|
20240307,141600,56511307500,60000,60100,60100,60000,1705
|
|
20240307,141500,56408876000,60100,60100,60100,60000,2752
|
|
20240307,141400,56243508500,60100,60100,60100,60000,2187
|
|
20240307,141300,56112185400,60100,60000,60100,60000,3845
|
|
20240307,141200,55881321000,60100,60200,60200,60000,4272
|
|
20240307,141100,55624562900,60000,60200,60200,60000,4635
|
|
20240307,141000,55345876400,60200,60100,60200,60000,16765
|
|
20240307,140900,54338035300,60000,60000,60100,60000,2211
|
|
20240307,140800,54205209800,60000,60100,60100,60000,1504
|
|
20240307,140700,54114844900,60100,60000,60100,60000,1546
|
|
20240307,140600,54021946800,60100,60100,60100,60000,1802
|
|
20240307,140500,53913725200,60100,60100,60100,60000,2741
|
|
20240307,140400,53749062000,60100,60100,60100,60000,1490
|
|
20240307,140300,53659555200,60000,60100,60100,60000,1989
|
|
20240307,140200,53540035600,60100,60100,60100,60000,1004
|
|
20240307,140100,53479703700,60000,60100,60100,60000,2845
|
|
20240307,140000,53308799200,60100,60000,60100,60000,1065
|
|
20240307,135900,53244825700,60100,60100,60100,60000,1183
|
|
20240307,135800,53173763500,60100,60000,60100,60000,1606
|
|
20240307,135700,53077264900,60000,60100,60100,60000,2113
|
|
20240307,135600,52950285400,60000,60000,60100,60000,3157
|
|
20240307,135500,52760676700,60000,60000,60100,60000,5353
|
|
20240307,135400,52439199500,60000,60100,60100,60000,2694
|
|
20240307,135300,52277451800,60000,60100,60100,60000,5516
|
|
20240307,135200,51946066900,60100,60100,60100,60000,1263
|
|
20240307,135100,51870203900,60000,60000,60100,59900,6066
|
|
20240307,135000,51506273300,60000,60000,60000,59900,2466
|
|
20240307,134900,51358358300,60000,60000,60000,59900,3187
|
|
20240307,134800,51167177400,60000,60000,60000,59900,825
|
|
20240307,134700,51117689700,60000,59900,60000,59900,5123
|
|
20240307,134600,50810318800,60000,60000,60000,59900,2473
|
|
20240307,134500,50661957600,60000,60000,60000,59900,1139
|
|
20240307,134400,50593624400,60000,60000,60000,59900,1303
|
|
20240307,134300,50515448400,60000,60000,60100,59900,2894
|
|
20240307,134200,50341779100,60100,60100,60100,60000,5365
|
|
20240307,134100,50019751000,60100,59900,60100,59900,10131
|
|
20240307,134000,49411889000,59900,59900,60000,59900,2471
|
|
20240307,133900,49263710500,59900,60000,60000,59900,3253
|
|
20240307,133800,49068607300,59900,59900,60000,59900,3320
|
|
20240307,133700,48869466200,59900,59900,60000,59900,1128
|
|
20240307,133600,48801862100,60000,60000,60000,59900,3114
|
|
20240307,133500,48615240900,59900,59900,60000,59900,6957
|
|
20240307,133400,48198275100,60000,59900,60000,59900,3662
|
|
20240307,133300,47978615100,59900,60000,60000,59900,6692
|
|
20240307,133200,47577354500,59900,59900,60000,59900,2540
|
|
20240307,133100,47425102600,60000,60000,60000,59900,1605
|
|
20240307,133000,47328865300,60000,59900,60000,59900,1355
|
|
20240307,132900,47247605700,60000,59900,60000,59900,1114
|
|
20240307,132800,47180854300,59900,60000,60000,59900,504
|
|
20240307,132700,47150638600,60000,60000,60000,59900,429
|
|
20240307,132600,47124918300,59900,60000,60000,59900,472
|
|
20240307,132500,47096620400,60000,59900,60000,59900,366
|
|
20240307,132400,47074669300,60000,59900,60000,59800,11069
|
|
20240307,132300,46411636200,59800,59900,59900,59800,9830
|
|
20240307,132200,45822945900,59900,59900,59900,59800,343
|
|
20240307,132100,45802417400,59900,59800,59900,59800,1279
|
|
20240307,132000,45725931700,59900,59900,59900,59800,574
|
|
20240307,131900,45691582500,59900,59800,59900,59700,6618
|
|
20240307,131800,45295440100,59800,59700,59800,59600,3263
|
|
20240307,131700,45100598500,59700,59700,59700,59600,2650
|
|
20240307,131600,44942416600,59700,59700,59700,59600,1657
|
|
20240307,131500,44843511200,59700,59600,59700,59600,2239
|
|
20240307,131400,44709847800,59600,59700,59700,59600,1968
|
|
20240307,131300,44592384400,59700,59700,59700,59600,2936
|
|
20240307,131200,44417203300,59600,59600,59700,59600,1123
|
|
20240307,131100,44350234300,59600,59600,59700,59600,2200
|
|
20240307,131000,44218926700,59700,59600,59700,59600,1954
|
|
20240307,130900,44102293900,59600,59700,59700,59600,709
|
|
20240307,130800,44059998400,59700,59600,59700,59600,676
|
|
20240307,130700,44019690200,59700,59700,59700,59600,599
|
|
20240307,130600,43983952600,59700,59700,59700,59600,324
|
|
20240307,130500,43964625900,59700,59700,59700,59600,1479
|
|
20240307,130400,43876355500,59700,59600,59700,59600,433
|
|
20240307,130300,43850539900,59600,59700,59700,59600,627
|
|
20240307,130200,43813153600,59700,59600,59700,59600,230
|
|
20240307,130100,43799430400,59600,59800,59900,59600,6943
|
|
20240307,130000,43384654500,59900,59700,59900,59700,6220
|
|
20240307,125900,43012691500,59700,59700,59800,59700,821
|
|
20240307,125800,42963609700,59800,59800,59800,59700,2521
|
|
20240307,125700,42812857000,59800,59700,59800,59600,2101
|
|
20240307,125600,42687422300,59600,59800,59800,59600,3576
|
|
20240307,125500,42473832700,59700,59700,59800,59600,7354
|
|
20240307,125400,42034750700,59700,59700,59700,59600,1298
|
|
20240307,125300,41957281300,59600,59700,59700,59600,1857
|
|
20240307,125200,41846510300,59600,59700,59700,59600,367
|
|
20240307,125100,41824630500,59700,59700,59700,59600,1075
|
|
20240307,125000,41760556500,59700,59600,59700,59500,1185
|
|
20240307,124900,41689946600,59700,59600,59700,59500,597
|
|
20240307,124800,41654347500,59700,59600,59700,59500,1545
|
|
20240307,124700,41562206400,59600,59600,59700,59500,3511
|
|
20240307,124600,41352956900,59700,59600,59700,59600,748
|
|
20240307,124500,41308373700,59700,59500,59700,59500,8288
|
|
20240307,124400,40814428000,59600,59600,59700,59500,1368
|
|
20240307,124300,40732908800,59600,59600,59700,59600,2717
|
|
20240307,124200,40570953400,59600,59600,59700,59500,9835
|
|
20240307,124100,39984963600,59500,59500,59600,59500,1965
|
|
20240307,124000,39868039000,59500,59500,59600,59400,2451
|
|
20240307,123900,39722271700,59500,59500,59600,59400,2316
|
|
20240307,123800,39584468700,59500,59500,59500,59400,243
|
|
20240307,123700,39570014000,59400,59600,59600,59400,1500
|
|
20240307,123600,39480783300,59500,59600,59600,59500,378
|
|
20240307,123500,39458281800,59500,59500,59600,59500,1252
|
|
20240307,123400,39383745700,59500,59600,59700,59500,1282
|
|
20240307,123300,39307336800,59600,59500,59700,59500,12237
|
|
20240307,123200,38578445300,59500,59600,59600,59400,1416
|
|
20240307,123100,38494193900,59600,59500,59600,59500,805
|
|
20240307,123000,38446286500,59600,59600,59600,59500,386
|
|
20240307,122900,38423284500,59600,59600,59600,59500,182
|
|
20240307,122800,38412453300,59600,59500,59600,59400,4760
|
|
20240307,122700,38129219200,59600,59400,59600,59400,6944
|
|
20240307,122600,37716041100,59400,59400,59500,59400,1535
|
|
20240307,122500,37624853800,59400,59400,59500,59200,2257
|
|
20240307,122400,37490644900,59400,59400,59400,59300,5382
|
|
20240307,122300,37171167900,59300,59300,59400,59300,5279
|
|
20240307,122200,36858007000,59300,59400,59500,59300,1467
|
|
20240307,122100,36770917800,59500,59400,59500,59300,1470
|
|
20240307,122000,36683614000,59400,59400,59500,59400,1128
|
|
20240307,121900,36616574200,59400,59500,59500,59400,784
|
|
20240307,121800,36569994900,59500,59500,59500,59400,3139
|
|
20240307,121700,36383504500,59400,59500,59500,59400,303
|
|
20240307,121600,36365495000,59400,59300,59600,59300,12470
|
|
20240307,121500,35623203800,59300,59600,59700,59300,18015
|
|
20240307,121400,34551400800,59600,59600,59700,59600,4312
|
|
20240307,121300,34294374300,59600,59600,59700,59600,1801
|
|
20240307,121200,34187026700,59600,59600,59700,59600,725
|
|
20240307,121100,34143800600,59700,59700,59700,59600,3576
|
|
20240307,121000,33930433700,59700,59700,59800,59700,1931
|
|
20240307,120900,33815115500,59700,59700,59800,59700,886
|
|
20240307,120800,33762187400,59800,59800,59800,59700,791
|
|
20240307,120700,33714963400,59800,59800,59800,59700,729
|
|
20240307,120600,33671424200,59800,59800,59900,59700,3633
|
|
20240307,120500,33454222100,59800,59800,59900,59800,1076
|
|
20240307,120400,33389859500,59800,59800,59900,59800,540
|
|
20240307,120300,33357559700,59800,59800,59900,59800,1757
|
|
20240307,120200,33252487700,59800,59800,59900,59800,3414
|
|
20240307,120100,33048203100,59800,59800,59900,59800,156
|
|
20240307,120000,33038866800,59800,59800,59900,59800,2215
|
|
20240307,115900,32906256000,59800,59800,59900,59800,489
|
|
20240307,115800,32877005800,59800,59800,59900,59800,1749
|
|
20240307,115700,32772412300,59800,59900,59900,59800,973
|
|
20240307,115600,32714203900,59800,59800,59900,59800,1480
|
|
20240307,115500,32625697100,59800,59800,59900,59800,1024
|
|
20240307,115400,32564439400,59900,59800,59900,59800,819
|
|
20240307,115300,32515451500,59800,59800,59900,59800,915
|
|
20240307,115200,32460701100,59800,59800,59900,59800,757
|
|
20240307,115100,32415409400,59800,59800,59900,59800,534
|
|
20240307,115000,32383469600,59800,59900,59900,59800,951
|
|
20240307,114900,32326546300,59800,59800,59900,59800,573
|
|
20240307,114800,32292263000,59900,59900,59900,59800,451
|
|
20240307,114700,32265284900,59800,59900,59900,59800,480
|
|
20240307,114600,32236548100,59900,59800,59900,59800,403
|
|
20240307,114500,32212421300,59900,59900,59900,59800,611
|
|
20240307,114400,32175847400,59900,59900,59900,59800,284
|
|
20240307,114300,32158839200,59900,59800,59900,59700,710
|
|
20240307,114200,32116362100,59700,59800,59800,59700,560
|
|
20240307,114100,32082906000,59800,59800,59800,59700,1367
|
|
20240307,114000,32001162500,59800,59800,59800,59700,306
|
|
20240307,113900,31982866300,59700,59800,59900,59700,229
|
|
20240307,113800,31969186200,59800,59800,59900,59700,1187
|
|
20240307,113700,31898205500,59800,59900,59900,59700,2643
|
|
20240307,113600,31740202000,59800,59900,59900,59800,946
|
|
20240307,113500,31683564400,59800,59800,59900,59800,1863
|
|
20240307,113400,31572008700,59900,59900,59900,59800,2536
|
|
20240307,113300,31420327800,59900,59900,59900,59800,996
|
|
20240307,113200,31360691600,59800,59900,60000,59800,1249
|
|
20240307,113100,31285907100,59900,60000,60000,59900,878
|
|
20240307,113000,31233277100,60000,59900,60000,59900,1512
|
|
20240307,112900,31142685100,59900,59800,60000,59800,2358
|
|
20240307,112800,31001460600,59800,60000,60000,59800,878
|
|
20240307,112700,30948870200,59900,59900,60000,59900,1901
|
|
20240307,112600,30834979500,59900,59900,60000,59900,2961
|
|
20240307,112500,30657607300,59900,59900,59900,59800,541
|
|
20240307,112400,30625223100,59900,59900,60000,59800,1608
|
|
20240307,112300,30528962400,59900,60000,60000,59800,767
|
|
20240307,112200,30483030000,59900,60000,60000,59900,4499
|
|
20240307,112100,30213497800,59900,59900,60000,59900,426
|
|
20240307,112000,30187974500,59900,59700,60000,59700,8742
|
|
20240307,111900,29664677500,59700,59800,59800,59700,402
|
|
20240307,111800,29640668100,59700,59700,59800,59700,1179
|
|
20240307,111700,29570244500,59700,59800,59900,59700,6475
|
|
20240307,111600,29183147000,59800,59900,59900,59800,1788
|
|
20240307,111500,29076219400,59900,59800,59900,59800,1036
|
|
20240307,111400,29014211400,59900,59900,60000,59800,2229
|
|
20240307,111300,28880754200,60000,60000,60000,59900,1788
|
|
20240307,111200,28773571300,59900,59900,60000,59900,1816
|
|
20240307,111100,28664777900,59900,59900,60000,59900,991
|
|
20240307,111000,28605371900,59900,60000,60000,59900,1933
|
|
20240307,110900,28489447800,59900,59900,60000,59800,10438
|
|
20240307,110800,27864232200,59900,60000,60000,59900,982
|
|
20240307,110700,27805338100,59900,59800,60000,59800,7787
|
|
20240307,110600,27338903300,59800,59900,59900,59800,901
|
|
20240307,110500,27284965900,59800,59900,59900,59800,929
|
|
20240307,110400,27229367300,59900,59900,59900,59800,1098
|
|
20240307,110300,27163648700,59800,59900,59900,59800,660
|
|
20240307,110200,27124152500,59800,59800,59900,59800,1002
|
|
20240307,110100,27064215300,59900,60000,60000,59800,9210
|
|
20240307,110000,26512422800,60100,60100,60100,60000,399
|
|
20240307,105900,26488466200,60000,60100,60100,60000,4218
|
|
20240307,105800,26235309200,60100,60000,60100,60000,247
|
|
20240307,105700,26220473100,60000,60100,60200,60000,4416
|
|
20240307,105600,25955057400,60100,60200,60200,60100,419
|
|
20240307,105500,25929857000,60100,60000,60200,60000,6996
|
|
20240307,105400,25509410000,60000,60100,60100,60000,190
|
|
20240307,105300,25498007100,60100,60000,60100,60000,3103
|
|
20240307,105200,25311543700,60100,60100,60200,60000,11570
|
|
20240307,105100,24616428300,60100,60100,60200,60100,688
|
|
20240307,105000,24575064100,60200,60100,60200,60100,1880
|
|
20240307,104900,24461926900,60200,60100,60200,60000,750
|
|
20240307,104800,24416834200,60100,60100,60200,60000,13812
|
|
20240307,104700,23585761100,60000,60000,60100,60000,738
|
|
20240307,104600,23541459400,60100,60000,60100,60000,1617
|
|
20240307,104500,23444432400,60100,60100,60200,60000,3129
|
|
20240307,104400,23256383900,60200,59900,60200,59900,4252
|
|
20240307,104300,23000954100,60000,59900,60000,59900,3604
|
|
20240307,104200,22784737000,60000,59900,60000,59900,630
|
|
20240307,104100,22746981800,59900,59900,60000,59900,762
|
|
20240307,104000,22701309700,59900,59800,60000,59800,2746
|
|
20240307,103900,22536781300,59800,59900,59900,59800,640
|
|
20240307,103800,22498492400,59800,59900,59900,59800,437
|
|
20240307,103700,22472355600,59800,59800,59900,59800,1364
|
|
20240307,103600,22390771400,59900,59800,59900,59800,717
|
|
20240307,103500,22347882200,59800,59900,60000,59800,5683
|
|
20240307,103400,22007531100,60000,60000,60000,59900,438
|
|
20240307,103300,21981282500,59900,59900,60000,59900,945
|
|
20240307,103200,21924658000,59900,59800,60000,59800,4350
|
|
20240307,103100,21664094200,59800,59900,59900,59800,913
|
|
20240307,103000,21609485400,59900,59800,59900,59800,715
|
|
20240307,102900,21566706600,59900,59900,59900,59800,1199
|
|
20240307,102800,21494944100,59900,59900,59900,59800,893
|
|
20240307,102700,21441519900,59900,59900,59900,59800,998
|
|
20240307,102600,21381811000,59800,59900,59900,59800,82
|
|
20240307,102500,21376903900,59800,59900,60000,59800,2876
|
|
20240307,102400,21204662500,59900,60000,60000,59800,4432
|
|
20240307,102300,20939080500,60000,60000,60000,59900,868
|
|
20240307,102200,20887075200,59900,60000,60000,59900,1317
|
|
20240307,102100,20808140100,59900,60100,60100,59900,3353
|
|
20240307,102000,20606953700,60100,60000,60100,60000,367
|
|
20240307,101900,20584912900,60000,60100,60100,60000,511
|
|
20240307,101800,20554244500,60000,60100,60100,60000,685
|
|
20240307,101700,20513096200,60000,60000,60100,59900,4304
|
|
20240307,101600,20254687000,60000,59800,60000,59800,6938
|
|
20240307,101500,19839037300,59900,59800,59900,59800,370
|
|
20240307,101400,19816890400,59800,59900,59900,59800,1208
|
|
20240307,101300,19744567500,59800,59900,59900,59800,2156
|
|
20240307,101200,19615631200,59800,59800,59900,59800,1837
|
|
20240307,101100,19505722800,59900,59800,59900,59800,706
|
|
20240307,101000,19463452800,59800,59800,59900,59800,1491
|
|
20240307,100900,19374249900,59800,59800,59900,59800,475
|
|
20240307,100800,19345831000,59900,59900,59900,59800,207
|
|
20240307,100700,19333448900,59800,59800,59900,59800,998
|
|
20240307,100600,19273732100,59800,59800,59900,59800,328
|
|
20240307,100500,19254115600,59900,59900,59900,59800,2881
|
|
20240307,100400,19081563800,59900,59800,59900,59800,802
|
|
20240307,100300,19033587300,59800,59800,59900,59800,565
|
|
20240307,100200,18999793900,59800,59800,59900,59800,441
|
|
20240307,100100,18973400400,59800,59800,59900,59800,818
|
|
20240307,100000,18924442600,59800,59900,59900,59800,677
|
|
20240307,095900,18883909700,59900,59800,59900,59800,288
|
|
20240307,095800,18866680900,59800,59700,59900,59700,5846
|
|
20240307,095700,18517094300,59700,59700,59800,59700,567
|
|
20240307,095600,18483230300,59700,59700,59800,59700,347
|
|
20240307,095500,18462514000,59700,59800,59800,59700,605
|
|
20240307,095400,18426371800,59700,59900,59900,59700,5441
|
|
20240307,095300,18101238700,59900,59800,59900,59800,484
|
|
20240307,095200,18072288900,59800,60000,60000,59800,425
|
|
20240307,095100,18046854500,60000,59900,60000,59800,159
|
|
20240307,095000,18037329100,59900,59700,59900,59700,5780
|
|
20240307,094900,17691601300,59700,59700,59700,59700,291
|
|
20240307,094800,17674228600,59700,59700,59800,59700,567
|
|
20240307,094700,17640378300,59700,59700,59800,59700,400
|
|
20240307,094600,17616482500,59700,59900,60000,59700,6247
|
|
20240307,094500,17242676100,59900,60000,60000,59900,372
|
|
20240307,094400,17220375600,60000,60000,60000,59900,560
|
|
20240307,094300,17186783200,60000,60100,60100,59900,6679
|
|
20240307,094200,16785793300,60100,60200,60300,60100,2122
|
|
20240307,094100,16658076300,60200,60000,60300,60000,7215
|
|
20240307,094000,16224118000,60000,60000,60100,60000,623
|
|
20240307,093900,16186724600,60000,60000,60100,60000,2232
|
|
20240307,093800,16052605500,60000,60100,60200,60000,10620
|
|
20240307,093700,15415165100,60200,60200,60200,60100,6929
|
|
20240307,093600,14998054900,60200,60200,60200,60000,772
|
|
20240307,093500,14951652100,60000,60000,60100,59900,4343
|
|
20240307,093400,14690781200,60000,60000,60100,59900,8309
|
|
20240307,093300,14192178800,60000,59900,60100,59900,1879
|
|
20240307,093200,14079445500,60000,60000,60000,59900,4730
|
|
20240307,093100,13795790100,60000,60000,60100,60000,830
|
|
20240307,093000,13745987800,60000,59800,60000,59800,5512
|
|
20240307,092900,13415705300,59900,60100,60100,59800,8862
|
|
20240307,092800,12883694800,60100,60100,60200,60100,1907
|
|
20240307,092700,12769011700,60100,60000,60100,60000,6846
|
|
20240307,092600,12358065700,60000,60000,60000,59900,652
|
|
20240307,092500,12319009900,59900,59800,59900,59700,3764
|
|
20240307,092400,12093797100,59700,59800,59900,59700,1592
|
|
20240307,092300,11998620400,59800,59800,59900,59700,6731
|
|
20240307,092200,11596206700,59800,60100,60100,59800,10871
|
|
20240307,092100,10943857500,60100,60200,60200,60100,1509
|
|
20240307,092000,10853044200,60100,60000,60200,60000,9476
|
|
20240307,091900,10282907100,60000,59800,60000,59800,5143
|
|
20240307,091800,9974657800,59900,60200,60200,59800,15382
|
|
20240307,091700,9052473800,60200,60000,60200,59900,9785
|
|
20240307,091600,8464905500,59900,59900,60000,59900,625
|
|
20240307,091500,8427430800,59900,59900,60000,59900,1172
|
|
20240307,091400,8357187500,59900,59800,59900,59800,3164
|
|
20240307,091300,8167705500,59800,59800,59900,59700,919
|
|
20240307,091200,8112748000,59800,59600,59800,59600,3611
|
|
20240307,091100,7896996300,59700,59600,59700,59600,516
|
|
20240307,091000,7866199300,59600,59300,59600,59300,10086
|
|
20240307,090900,7266341700,59300,59700,59700,59300,24057
|
|
20240307,090800,5832789300,59800,59700,59800,59700,3134
|
|
20240307,090700,5645688400,59700,59700,59800,59700,1300
|
|
20240307,090600,5568056100,59700,59900,60000,59700,11746
|
|
20240307,090500,4864930900,59900,59800,60000,59800,3488
|
|
20240307,090400,4655815500,59800,60000,60100,59800,5261
|
|
20240307,090300,4340480500,60000,59900,60100,59800,6861
|
|
20240307,090200,3929374100,59900,59700,60100,59700,17217
|
|
20240307,090100,2897396500,59700,59800,59900,59700,6693
|
|
20240307,090000,2497230000,59700,59900,60000,59300,41838
|