576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,183300,1989249900,22900,22900,22900,22900,14299
|
|
20240315,183200,1989249900,22900,22900,22900,22900,0
|
|
20240315,183100,1989249900,22900,22900,22900,22900,0
|
|
20240315,183000,1989249900,22900,22900,22900,22900,0
|
|
20240315,182900,1989249900,22900,22900,22900,22900,0
|
|
20240315,182800,1989249900,22900,22900,22900,22900,0
|
|
20240315,182700,1989249900,22900,22900,22900,22900,0
|
|
20240315,182600,1989249900,22900,22900,22900,22900,0
|
|
20240315,182500,1989249900,22900,22900,22900,22900,0
|
|
20240315,182400,1989249900,22900,22900,22900,22900,0
|
|
20240315,182300,1989249900,22900,22900,22900,22900,0
|
|
20240315,182200,1989249900,22900,22900,22900,22900,0
|
|
20240315,182100,1989249900,22900,22900,22900,22900,0
|
|
20240315,182000,1989249900,22900,22900,22900,22900,0
|
|
20240315,181900,1989249900,22900,22900,22900,22900,0
|
|
20240315,181800,1989249900,22900,22900,22900,22900,0
|
|
20240315,181700,1989249900,22900,22900,22900,22900,0
|
|
20240315,181600,1989249900,22900,22900,22900,22900,0
|
|
20240315,181500,1989249900,22900,22900,22900,22900,0
|
|
20240315,181400,1989249900,22900,22900,22900,22900,0
|
|
20240315,181300,1989249900,22900,22900,22900,22900,0
|
|
20240315,181200,1989249900,22900,22900,22900,22900,0
|
|
20240315,181100,1989249900,22900,22900,22900,22900,0
|
|
20240315,181000,1989249900,22900,22900,22900,22900,0
|
|
20240315,180900,1989249900,22900,22900,22900,22900,0
|
|
20240315,180800,1989249900,22900,22900,22900,22900,0
|
|
20240315,180700,1989249900,22900,22900,22900,22900,0
|
|
20240315,180600,1989249900,22900,22900,22900,22900,0
|
|
20240315,180500,1989249900,22900,22900,22900,22900,0
|
|
20240315,180400,1989249900,22900,22900,22900,22900,0
|
|
20240315,180300,1989249900,22900,22900,22900,22900,14299
|
|
20240315,180200,1989249900,22900,22900,22900,22900,0
|
|
20240315,180100,1989249900,22900,22900,22900,22900,0
|
|
20240315,180000,1989249900,22900,22900,22900,22900,0
|
|
20240315,175900,1989249900,22900,22900,22900,22900,0
|
|
20240315,175800,1989249900,22900,22900,22900,22900,0
|
|
20240315,175700,1989249900,22900,22900,22900,22900,0
|
|
20240315,175600,1989249900,22900,22900,22900,22900,0
|
|
20240315,175500,1989249900,22900,22900,22900,22900,0
|
|
20240315,175400,1989249900,22900,22900,22900,22900,0
|
|
20240315,175300,1989249900,22900,22900,22900,22900,0
|
|
20240315,175200,1989249900,22900,22900,22900,22900,0
|
|
20240315,175100,1989249900,22900,22900,22900,22900,0
|
|
20240315,175000,1989249900,22900,22900,22900,22900,0
|
|
20240315,174900,1989249900,22900,22900,22900,22900,0
|
|
20240315,174800,1989249900,22900,22900,22900,22900,0
|
|
20240315,174700,1989249900,22900,22900,22900,22900,0
|
|
20240315,174600,1989249900,22900,22900,22900,22900,0
|
|
20240315,174500,1989249900,22900,22900,22900,22900,0
|
|
20240315,174400,1989249900,22900,22900,22900,22900,0
|
|
20240315,174300,1989249900,22900,22900,22900,22900,0
|
|
20240315,174200,1989249900,22900,22900,22900,22900,0
|
|
20240315,174100,1989249900,22900,22900,22900,22900,0
|
|
20240315,174000,1989249900,22900,22900,22900,22900,0
|
|
20240315,173900,1989249900,22900,22900,22900,22900,0
|
|
20240315,173800,1989249900,22900,22900,22900,22900,0
|
|
20240315,173700,1989249900,22900,22900,22900,22900,0
|
|
20240315,173600,1989249900,22900,22900,22900,22900,0
|
|
20240315,173500,1989249900,22900,22900,22900,22900,0
|
|
20240315,173400,1989249900,22900,22900,22900,22900,0
|
|
20240315,173300,1989249900,22900,22900,22900,22900,14299
|
|
20240315,173200,1989249900,22900,22900,22900,22900,0
|
|
20240315,173100,1989249900,22900,22900,22900,22900,0
|
|
20240315,173000,1989249900,22900,22900,22900,22900,0
|
|
20240315,172900,1989249900,22900,22900,22900,22900,0
|
|
20240315,172800,1989249900,22900,22900,22900,22900,0
|
|
20240315,172700,1989249900,22900,22900,22900,22900,0
|
|
20240315,172600,1989249900,22900,22900,22900,22900,0
|
|
20240315,172500,1989249900,22900,22900,22900,22900,0
|
|
20240315,172400,1989249900,22900,22900,22900,22900,0
|
|
20240315,172300,1989249900,22900,22900,22900,22900,0
|
|
20240315,172200,1989249900,22900,22900,22900,22900,0
|
|
20240315,172100,1989249900,22900,22900,22900,22900,0
|
|
20240315,172000,1989249900,22900,22900,22900,22900,0
|
|
20240315,171900,1989249900,22900,22900,22900,22900,0
|
|
20240315,171800,1989249900,22900,22900,22900,22900,0
|
|
20240315,171700,1989249900,22900,22900,22900,22900,0
|
|
20240315,171600,1989249900,22900,22900,22900,22900,0
|
|
20240315,171500,1989249900,22900,22900,22900,22900,0
|
|
20240315,171400,1989249900,22900,22900,22900,22900,0
|
|
20240315,171300,1989249900,22900,22900,22900,22900,0
|
|
20240315,171200,1989249900,22900,22900,22900,22900,0
|
|
20240315,171100,1989249900,22900,22900,22900,22900,0
|
|
20240315,171000,1989249900,22900,22900,22900,22900,0
|
|
20240315,170900,1989249900,22900,22900,22900,22900,0
|
|
20240315,170800,1989249900,22900,22900,22900,22900,0
|
|
20240315,170700,1989249900,22900,22900,22900,22900,0
|
|
20240315,170600,1989249900,22900,22900,22900,22900,0
|
|
20240315,170500,1989249900,22900,22900,22900,22900,0
|
|
20240315,170400,1989249900,22900,22900,22900,22900,0
|
|
20240315,170300,1989249900,22900,22900,22900,22900,14299
|
|
20240315,170200,1989249900,22900,22900,22900,22900,0
|
|
20240315,170100,1989249900,22900,22900,22900,22900,0
|
|
20240315,170000,1989249900,22900,22900,22900,22900,0
|
|
20240315,165900,1989249900,22900,22900,22900,22900,0
|
|
20240315,165800,1989249900,22900,22900,22900,22900,0
|
|
20240315,165700,1989249900,22900,22900,22900,22900,0
|
|
20240315,165600,1989249900,22900,22900,22900,22900,0
|
|
20240315,165500,1989249900,22900,22900,22900,22900,0
|
|
20240315,165400,1989249900,22900,22900,22900,22900,0
|
|
20240315,165300,1989249900,22900,22900,22900,22900,0
|
|
20240315,165200,1989249900,22900,22900,22900,22900,0
|
|
20240315,165100,1989249900,22900,22900,22900,22900,0
|
|
20240315,165000,1989249900,22900,22900,22900,22900,0
|
|
20240315,164900,1989249900,22900,22900,22900,22900,0
|
|
20240315,164800,1989249900,22900,22900,22900,22900,0
|
|
20240315,164700,1989249900,22900,22900,22900,22900,0
|
|
20240315,164600,1989249900,22900,22900,22900,22900,0
|
|
20240315,164500,1989249900,22900,22900,22900,22900,0
|
|
20240315,164400,1989249900,22900,22900,22900,22900,0
|
|
20240315,164300,1989249900,22900,22900,22900,22900,0
|
|
20240315,164200,1989249900,22900,22900,22900,22900,0
|
|
20240315,164100,1989249900,22900,22900,22900,22900,0
|
|
20240315,164000,1989249900,22900,22900,22900,22900,0
|
|
20240315,163900,1989249900,22900,22900,22900,22900,0
|
|
20240315,163800,1989249900,22900,22900,22900,22900,0
|
|
20240315,163700,1989249900,22900,22900,22900,22900,0
|
|
20240315,163600,1989249900,22900,22900,22900,22900,0
|
|
20240315,163500,1989249900,22900,22900,22900,22900,0
|
|
20240315,163400,1989249900,22900,22900,22900,22900,0
|
|
20240315,163300,1989249900,22900,22900,22900,22900,14299
|
|
20240315,163200,1989249900,22900,22900,22900,22900,0
|
|
20240315,163100,1989249900,22900,22900,22900,22900,0
|
|
20240315,163000,1989249900,22900,22900,22900,22900,0
|
|
20240315,162900,1989249900,22900,22900,22900,22900,0
|
|
20240315,162800,1989249900,22900,22900,22900,22900,0
|
|
20240315,162700,1989249900,22900,22900,22900,22900,0
|
|
20240315,162600,1989249900,22900,22900,22900,22900,0
|
|
20240315,162500,1989249900,22900,22900,22900,22900,0
|
|
20240315,162400,1989249900,22900,22900,22900,22900,0
|
|
20240315,162300,1989249900,22900,22900,22900,22900,0
|
|
20240315,162200,1989249900,22900,22900,22900,22900,0
|
|
20240315,162100,1989249900,22900,22900,22900,22900,0
|
|
20240315,162000,1989249900,22900,22900,22900,22900,0
|
|
20240315,161900,1989249900,22900,22900,22900,22900,0
|
|
20240315,161800,1989249900,22900,22900,22900,22900,0
|
|
20240315,161700,1989249900,22900,22900,22900,22900,0
|
|
20240315,161600,1989249900,22900,22900,22900,22900,0
|
|
20240315,161500,1989249900,22900,22900,22900,22900,0
|
|
20240315,161400,1989249900,22900,22900,22900,22900,0
|
|
20240315,161300,1989249900,22900,22900,22900,22900,0
|
|
20240315,161200,1989249900,22900,22900,22900,22900,0
|
|
20240315,161100,1989249900,22900,22900,22900,22900,0
|
|
20240315,161000,1989249900,22900,22900,22900,22900,0
|
|
20240315,160900,1989249900,22900,22900,22900,22900,0
|
|
20240315,160800,1989249900,22900,22900,22900,22900,0
|
|
20240315,160700,1989249900,22900,22900,22900,22900,0
|
|
20240315,160600,1989249900,22900,22900,22900,22900,0
|
|
20240315,160500,1989249900,22900,22900,22900,22900,0
|
|
20240315,160400,1989249900,22900,22900,22900,22900,0
|
|
20240315,160300,1989249900,22900,22900,22900,22900,14299
|
|
20240315,160200,1989249900,22900,22900,22900,22900,0
|
|
20240315,160100,1989249900,22900,22900,22900,22900,0
|
|
20240315,160000,1989249900,22900,22900,22900,22900,0
|
|
20240315,155900,1989249900,22900,22900,22900,22900,0
|
|
20240315,155800,1989249900,22900,22900,22900,22900,0
|
|
20240315,155700,1989249900,22900,22900,22900,22900,0
|
|
20240315,155600,1989249900,22900,22900,22900,22900,0
|
|
20240315,155500,1989249900,22900,22900,22900,22900,0
|
|
20240315,155400,1989249900,22900,22900,22900,22900,0
|
|
20240315,155300,1989249900,22900,22900,22900,22900,0
|
|
20240315,155200,1989249900,22900,22900,22900,22900,0
|
|
20240315,155100,1989249900,22900,22900,22900,22900,0
|
|
20240315,155000,1989249900,22900,22900,22900,22900,0
|
|
20240315,154900,1989249900,22900,22900,22900,22900,0
|
|
20240315,154800,1989249900,22900,22900,22900,22900,0
|
|
20240315,154700,1989249900,22900,22900,22900,22900,0
|
|
20240315,154600,1989249900,22900,22900,22900,22900,0
|
|
20240315,154500,1989249900,22900,22900,22900,22900,0
|
|
20240315,154400,1989249900,22900,22900,22900,22900,0
|
|
20240315,154300,1989249900,22900,22900,22900,22900,0
|
|
20240315,154200,1989249900,22900,22900,22900,22900,0
|
|
20240315,154100,1989249900,22900,22900,22900,22900,0
|
|
20240315,154000,1989249900,22900,22900,22900,22900,0
|
|
20240315,153900,1989249900,22900,22900,22900,22900,0
|
|
20240315,153800,1989249900,22900,22900,22900,22900,0
|
|
20240315,153700,1989249900,22900,22900,22900,22900,0
|
|
20240315,153600,1989249900,22900,22900,22900,22900,0
|
|
20240315,153500,1989249900,22900,22900,22900,22900,0
|
|
20240315,153400,1989249900,22900,22900,22900,22900,0
|
|
20240315,153300,1989249900,22900,22900,22900,22900,14299
|
|
20240315,153200,1989249900,22900,22900,22900,22900,0
|
|
20240315,153100,1989249900,22900,22900,22900,22900,0
|
|
20240315,153000,1989249900,22900,22900,22900,22900,14299
|
|
20240315,152900,1661802800,23000,23000,23000,23000,0
|
|
20240315,152800,1661802800,23000,23000,23000,23000,0
|
|
20240315,152700,1661802800,23000,23000,23000,23000,0
|
|
20240315,152600,1661802800,23000,23000,23000,23000,0
|
|
20240315,152500,1661802800,23000,23000,23000,23000,0
|
|
20240315,152400,1661802800,23000,23000,23000,23000,0
|
|
20240315,152300,1661802800,23000,23000,23000,23000,0
|
|
20240315,152200,1661802800,23000,23000,23000,23000,0
|
|
20240315,152100,1661802800,23000,23000,23000,23000,0
|
|
20240315,152000,1661802800,23000,23000,23000,23000,0
|
|
20240315,151900,1661802800,23000,23050,23050,23000,300
|
|
20240315,151800,1654897450,23000,23050,23050,23000,31
|
|
20240315,151700,1654183900,23000,23000,23050,23000,167
|
|
20240315,151600,1650335250,23050,23000,23050,23000,83
|
|
20240315,151500,1648425850,23000,23000,23050,23000,137
|
|
20240315,151400,1645274350,23000,23000,23050,23000,237
|
|
20240315,151300,1639815750,23000,23050,23050,23000,487
|
|
20240315,151200,1628599050,23000,23050,23050,23000,138
|
|
20240315,151100,1625424100,23000,23050,23050,23000,206
|
|
20240315,151000,1620684000,23000,23000,23050,23000,246
|
|
20240315,150900,1615018500,23000,23000,23050,23000,72
|
|
20240315,150800,1613361950,23000,23000,23000,23000,61
|
|
20240315,150700,1611958950,23000,23000,23000,23000,89
|
|
20240315,150600,1609911950,23050,23000,23050,23000,240
|
|
20240315,150500,1604385250,23000,23000,23050,23000,845
|
|
20240315,150400,1584916000,23000,23050,23050,23000,1370
|
|
20240315,150300,1553366950,23050,23050,23050,23050,119
|
|
20240315,150200,1550624000,23050,23050,23050,23050,83
|
|
20240315,150100,1548710850,23000,23000,23050,23000,268
|
|
20240315,150000,1542536450,23000,23050,23050,23000,117
|
|
20240315,145900,1539842400,23000,23000,23000,23000,694
|
|
20240315,145800,1523880400,23000,23000,23000,23000,856
|
|
20240315,145700,1504192400,23050,23000,23050,23000,158
|
|
20240315,145600,1500556900,23050,23000,23050,23000,233
|
|
20240315,145500,1495194100,23000,23000,23000,23000,1365
|
|
20240315,145400,1463799100,23000,23000,23000,23000,184
|
|
20240315,145300,1459567100,23000,23000,23050,23000,237
|
|
20240315,145200,1454115700,23000,23000,23050,23000,270
|
|
20240315,145100,1447904750,23000,23000,23100,23000,188
|
|
20240315,145000,1443575900,23000,23000,23000,23000,61
|
|
20240315,144900,1442172900,23000,23050,23050,23000,3765
|
|
20240315,144800,1355575350,23000,23050,23100,23000,222
|
|
20240315,144700,1350460250,23050,23000,23050,23000,131
|
|
20240315,144600,1347444550,23050,23000,23050,23000,195
|
|
20240315,144500,1342957950,23050,23050,23050,23050,100
|
|
20240315,144400,1340652950,23000,23000,23000,23000,165
|
|
20240315,144300,1336857950,23000,23050,23050,23000,512
|
|
20240315,144200,1325063000,23050,23050,23050,23050,223
|
|
20240315,144100,1319922850,23050,23050,23050,23050,292
|
|
20240315,144000,1313192250,23000,23000,23050,23000,392
|
|
20240315,143900,1304165400,23050,23000,23050,23000,169
|
|
20240315,143800,1300278350,23000,23000,23050,23000,339
|
|
20240315,143700,1292476150,23000,23000,23050,23000,159
|
|
20240315,143600,1288818550,23050,23050,23050,23000,762
|
|
20240315,143500,1271264800,23050,23050,23050,23050,205
|
|
20240315,143400,1266539550,23050,23050,23050,23050,178
|
|
20240315,143300,1262436650,23050,23100,23100,23050,612
|
|
20240315,143200,1248304700,23100,23100,23100,23100,174
|
|
20240315,143100,1244285300,23100,23100,23100,23100,162
|
|
20240315,143000,1240543100,23150,23100,23150,23100,154
|
|
20240315,142900,1236985200,23100,23100,23150,23100,197
|
|
20240315,142800,1232434450,23100,23100,23150,23100,129
|
|
20240315,142700,1229454500,23100,23100,23150,23100,392
|
|
20240315,142600,1220399250,23100,23150,23150,23100,568
|
|
20240315,142500,1207257850,23150,23150,23150,23150,179
|
|
20240315,142400,1203114000,23150,23150,23150,23150,94
|
|
20240315,142300,1200937900,23150,23150,23150,23150,57
|
|
20240315,142200,1199618350,23150,23150,23150,23150,107
|
|
20240315,142100,1197141300,23150,23150,23200,23150,79
|
|
20240315,142000,1195312000,23150,23150,23150,23150,63
|
|
20240315,141900,1193853550,23150,23150,23150,23150,56
|
|
20240315,141800,1192557150,23150,23150,23150,23150,94
|
|
20240315,141700,1190381050,23150,23150,23200,23150,80
|
|
20240315,141600,1188528100,23200,23150,23200,23150,58
|
|
20240315,141500,1187185350,23150,23150,23150,23150,62
|
|
20240315,141400,1185750050,23150,23150,23150,23150,61
|
|
20240315,141300,1184337900,23150,23150,23200,23150,281
|
|
20240315,141200,1177828400,23150,23150,23150,23150,56
|
|
20240315,141100,1176532000,23150,23150,23150,23150,108
|
|
20240315,141000,1174031800,23150,23150,23150,23150,62
|
|
20240315,140900,1172596500,23150,23150,23150,23150,95
|
|
20240315,140800,1170397250,23150,23150,23150,23150,58
|
|
20240315,140700,1169054550,23150,23150,23150,23150,61
|
|
20240315,140600,1167642400,23200,23150,23200,23150,62
|
|
20240315,140500,1166207050,23150,23200,23200,23150,684
|
|
20240315,140400,1150344150,23200,23200,23200,23200,61
|
|
20240315,140300,1148928950,23200,23200,23200,23200,254
|
|
20240315,140200,1143036150,23200,23200,23200,23200,61
|
|
20240315,140100,1141620950,23200,23250,23250,23200,2757
|
|
20240315,140000,1077541800,23250,23250,23250,23250,62
|
|
20240315,135900,1076100300,23250,23250,23250,23250,63
|
|
20240315,135800,1074635550,23250,23250,23250,23250,61
|
|
20240315,135700,1073217300,23250,23250,23250,23250,56
|
|
20240315,135600,1071915300,23300,23250,23300,23250,64
|
|
20240315,135500,1070427200,23250,23250,23250,23250,62
|
|
20240315,135400,1068985700,23250,23300,23300,23250,79
|
|
20240315,135300,1067147900,23250,23250,23300,23250,364
|
|
20240315,135200,1058673900,23300,23250,23300,23250,107
|
|
20240315,135100,1056183850,23250,23250,23250,23250,61
|
|
20240315,135000,1054765600,23250,23300,23300,23250,1528
|
|
20240315,134900,1019165350,23300,23350,23350,23300,699
|
|
20240315,134800,1002844550,23350,23350,23350,23350,61
|
|
20240315,134700,1001420200,23350,23350,23400,23350,103
|
|
20240315,134600,999013050,23350,23350,23350,23350,56
|
|
20240315,134500,997705450,23400,23350,23400,23350,60
|
|
20240315,134400,996302250,23350,23350,23350,23350,16
|
|
20240315,134300,995928650,23350,23400,23400,23350,34
|
|
20240315,134200,995133300,23400,23400,23450,23400,151
|
|
20240315,134100,991597350,23450,23400,23450,23400,89
|
|
20240315,134000,989514600,23400,23350,23400,23350,289
|
|
20240315,133900,982752300,23400,23350,23400,23350,210
|
|
20240315,133800,977838800,23350,23350,23350,23350,17
|
|
20240315,133700,977441850,23350,23350,23350,23350,15
|
|
20240315,133600,977091600,23350,23350,23350,23350,16
|
|
20240315,133500,976718000,23350,23350,23350,23350,22
|
|
20240315,133400,976204300,23350,23350,23400,23350,77
|
|
20240315,133300,974403250,23350,23350,23350,23350,117
|
|
20240315,133200,971671300,23350,23350,23400,23350,16
|
|
20240315,133100,971297550,23350,23350,23350,23350,15
|
|
20240315,133000,970947300,23350,23350,23350,23350,17
|
|
20240315,132900,970550350,23350,23350,23400,23350,42
|
|
20240315,132800,969568850,23350,23300,23350,23300,413
|
|
20240315,132700,959925550,23300,23300,23350,23300,123
|
|
20240315,132600,957055550,23300,23300,23300,23300,46
|
|
20240315,132500,955983750,23300,23300,23350,23300,139
|
|
20240315,132400,952738850,23350,23300,23350,23300,89
|
|
20240315,132300,950661250,23300,23300,23300,23300,18
|
|
20240315,132200,950241850,23300,23300,23350,23300,215
|
|
20240315,132100,945222350,23300,23300,23300,23300,10
|
|
20240315,132000,944989350,23300,23250,23350,23250,1176
|
|
20240315,131900,917582700,23250,23250,23250,23250,24
|
|
20240315,131800,917024700,23250,23250,23300,23250,275
|
|
20240315,131700,910622950,23250,23250,23300,23250,19
|
|
20240315,131600,910181150,23250,23250,23250,23250,16
|
|
20240315,131500,909809150,23250,23300,23300,23250,132
|
|
20240315,131400,906734650,23250,23250,23250,23250,16
|
|
20240315,131300,906362650,23250,23250,23250,23250,10
|
|
20240315,131200,906130150,23250,23250,23250,23250,16
|
|
20240315,131100,905758150,23250,23250,23250,23250,15
|
|
20240315,131000,905409400,23250,23250,23250,23250,33
|
|
20240315,130900,904642150,23250,23300,23300,23250,96
|
|
20240315,130800,902406250,23300,23250,23300,23250,36
|
|
20240315,130700,901568200,23250,23250,23250,23250,15
|
|
20240315,130600,901219450,23250,23250,23250,23250,11
|
|
20240315,130500,900963700,23250,23250,23250,23250,15
|
|
20240315,130400,900614950,23250,23250,23250,23250,17
|
|
20240315,130300,900219700,23300,23250,23300,23250,236
|
|
20240315,130200,894721700,23250,23250,23250,23250,11
|
|
20240315,130100,894465950,23250,23250,23250,23250,15
|
|
20240315,130000,894117200,23250,23250,23250,23250,15
|
|
20240315,125900,893768450,23250,23250,23250,23250,14
|
|
20240315,125800,893442950,23250,23250,23250,23250,47
|
|
20240315,125700,892350200,23250,23250,23300,23250,20
|
|
20240315,125600,891884950,23250,23300,23300,23250,37
|
|
20240315,125500,891023700,23250,23250,23250,23250,18
|
|
20240315,125400,890605200,23250,23250,23250,23250,16
|
|
20240315,125300,890233200,23250,23250,23250,23250,15
|
|
20240315,125200,889884450,23250,23250,23250,23250,15
|
|
20240315,125100,889535700,23250,23250,23250,23250,68
|
|
20240315,125000,887954700,23250,23250,23250,23250,15
|
|
20240315,124900,887605950,23250,23250,23250,23250,17
|
|
20240315,124800,887210700,23250,23300,23300,23250,105
|
|
20240315,124700,884764700,23250,23250,23300,23250,206
|
|
20240315,124600,879965650,23250,23250,23250,23250,26
|
|
20240315,124500,879361150,23250,23250,23250,23250,16
|
|
20240315,124400,878989150,23250,23250,23250,23250,17
|
|
20240315,124300,878593900,23250,23250,23250,23250,37
|
|
20240315,124200,877733650,23250,23250,23250,23250,15
|
|
20240315,124100,877384900,23250,23250,23250,23250,40
|
|
20240315,124000,876454900,23250,23250,23250,23250,10
|
|
20240315,123900,876222400,23250,23250,23250,23250,16
|
|
20240315,123800,875850400,23250,23250,23250,23250,26
|
|
20240315,123700,875245900,23250,23300,23300,23250,41
|
|
20240315,123600,874291600,23250,23250,23300,23250,28
|
|
20240315,123500,873640550,23250,23250,23250,23250,21
|
|
20240315,123400,873152300,23250,23250,23300,23250,137
|
|
20240315,123300,869961600,23250,23250,23250,23250,17
|
|
20240315,123200,869566350,23250,23300,23300,23250,278
|
|
20240315,123100,863092100,23250,23250,23250,23250,20
|
|
20240315,123000,862627100,23250,23250,23250,23250,50
|
|
20240315,122900,861464600,23300,23250,23300,23250,62
|
|
20240315,122800,860021100,23250,23250,23250,23250,21
|
|
20240315,122700,859532850,23250,23250,23250,23250,32
|
|
20240315,122600,858788850,23250,23250,23250,23250,16
|
|
20240315,122500,858416850,23250,23300,23300,23250,48
|
|
20240315,122400,857299800,23300,23250,23300,23250,98
|
|
20240315,122300,855017450,23250,23250,23250,23250,25
|
|
20240315,122200,854436200,23250,23250,23250,23250,19
|
|
20240315,122100,853994450,23250,23250,23250,23250,21
|
|
20240315,122000,853506200,23250,23250,23300,23250,44
|
|
20240315,121900,852482400,23250,23250,23250,23250,66
|
|
20240315,121800,850947900,23250,23250,23250,23250,21
|
|
20240315,121700,850459650,23250,23250,23250,23250,19
|
|
20240315,121600,850017900,23250,23250,23250,23250,27
|
|
20240315,121500,849390150,23250,23250,23250,23250,14
|
|
20240315,121400,849064650,23250,23250,23250,23250,33
|
|
20240315,121300,848297400,23250,23250,23250,23250,25
|
|
20240315,121200,847716150,23250,23250,23250,23250,29
|
|
20240315,121100,847041900,23250,23250,23250,23250,20
|
|
20240315,121000,846576900,23250,23250,23250,23250,49
|
|
20240315,120900,845437650,23250,23250,23250,23250,21
|
|
20240315,120800,844949400,23250,23250,23300,23250,30
|
|
20240315,120700,844251850,23250,23250,23250,23250,17
|
|
20240315,120600,843856600,23250,23250,23250,23250,20
|
|
20240315,120500,843391600,23250,23250,23250,23250,336
|
|
20240315,120400,835579600,23250,23250,23300,23250,18
|
|
20240315,120300,835161050,23250,23250,23250,23250,31
|
|
20240315,120200,834440300,23250,23250,23250,23250,22
|
|
20240315,120100,833928800,23250,23250,23300,23250,17
|
|
20240315,120000,833533500,23250,23250,23250,23250,52
|
|
20240315,115900,832324500,23300,23250,23300,23250,31
|
|
20240315,115800,831603000,23250,23250,23250,23250,16
|
|
20240315,115700,831231000,23250,23250,23300,23250,163
|
|
20240315,115600,827433850,23250,23250,23300,23250,176
|
|
20240315,115500,823334450,23250,23250,23300,23250,56
|
|
20240315,115400,822030800,23250,23250,23250,23250,46
|
|
20240315,115300,820961300,23250,23250,23300,23250,127
|
|
20240315,115200,818004250,23250,23250,23300,23250,27
|
|
20240315,115100,817375900,23250,23250,23300,23250,184
|
|
20240315,115000,813090050,23250,23250,23300,23250,43
|
|
20240315,114900,812089700,23250,23250,23250,23250,106
|
|
20240315,114800,809625200,23250,23300,23300,23250,238
|
|
20240315,114700,804091100,23250,23250,23250,23250,37
|
|
20240315,114600,803230850,23250,23250,23250,23250,21
|
|
20240315,114500,802742600,23250,23250,23300,23250,35
|
|
20240315,114400,801928200,23250,23250,23250,23250,32
|
|
20240315,114300,801184200,23250,23250,23300,23250,36
|
|
20240315,114200,800346600,23250,23300,23300,23250,113
|
|
20240315,114100,797714500,23250,23300,23300,23250,255
|
|
20240315,114000,791781250,23300,23300,23300,23250,50
|
|
20240315,113900,790617650,23300,23300,23300,23300,60
|
|
20240315,113800,789219650,23300,23300,23350,23300,24
|
|
20240315,113700,788659850,23300,23300,23300,23300,27
|
|
20240315,113600,788030750,23300,23300,23350,23300,39
|
|
20240315,113500,787121450,23300,23300,23300,23300,47
|
|
20240315,113400,786026350,23300,23300,23300,23300,24
|
|
20240315,113300,785467150,23300,23300,23350,23300,190
|
|
20240315,113200,781039550,23300,23300,23300,23300,29
|
|
20240315,113100,780363850,23300,23300,23350,23300,83
|
|
20240315,113000,778428200,23300,23300,23300,23300,15
|
|
20240315,112900,778078700,23300,23350,23350,23300,29
|
|
20240315,112800,777402400,23300,23300,23300,23300,27
|
|
20240315,112700,776773300,23300,23250,23300,23250,12
|
|
20240315,112600,776494250,23250,23250,23350,23250,40
|
|
20240315,112500,775563050,23250,23250,23250,23250,15
|
|
20240315,112400,775214300,23300,23250,23300,23250,136
|
|
20240315,112300,772046800,23250,23250,23250,23250,10
|
|
20240315,112200,771814300,23300,23250,23300,23250,18
|
|
20240315,112100,771395750,23300,23200,23300,23200,50
|
|
20240315,112000,770234550,23200,23200,23200,23200,10
|
|
20240315,111900,770002550,23200,23250,23300,23200,46
|
|
20240315,111800,768933900,23250,23200,23300,23200,37
|
|
20240315,111700,768074450,23250,23200,23250,23150,117
|
|
20240315,111600,765355350,23200,23200,23250,23200,13
|
|
20240315,111500,765053700,23150,23150,23150,23150,26
|
|
20240315,111400,764451800,23150,23150,23300,23150,101
|
|
20240315,111300,762104450,23200,23200,23200,23200,15
|
|
20240315,111200,761756450,23200,23200,23250,23200,45
|
|
20240315,111100,760711850,23200,23200,23200,23200,16
|
|
20240315,111000,760340650,23200,23200,23250,23200,50
|
|
20240315,110900,759180050,23150,23200,23200,23150,22
|
|
20240315,110800,758670150,23150,23200,23200,23150,244
|
|
20240315,110700,753010350,23150,23150,23250,23150,180
|
|
20240315,110600,748834500,23200,23150,23200,23150,179
|
|
20240315,110500,744687500,23150,23200,23250,23150,52
|
|
20240315,110400,743481050,23200,23200,23200,23200,72
|
|
20240315,110300,741810650,23200,23200,23200,23200,16
|
|
20240315,110200,741439450,23250,23150,23250,23150,40
|
|
20240315,110100,740511100,23150,23200,23200,23150,30
|
|
20240315,110000,739815650,23200,23150,23250,23150,47
|
|
20240315,105900,738725100,23150,23200,23200,23150,31
|
|
20240315,105800,738006950,23200,23200,23300,23200,93
|
|
20240315,105700,735845500,23150,23150,23200,23150,49
|
|
20240315,105600,734709250,23150,23150,23250,23150,127
|
|
20240315,105500,731759200,23250,23200,23250,23150,137
|
|
20240315,105400,728580450,23200,23150,23200,23150,442
|
|
20240315,105300,718326300,23150,23150,23200,23100,696
|
|
20240315,105200,702180700,23200,23150,23200,23150,19
|
|
20240315,105100,701740800,23150,23150,23200,23150,27
|
|
20240315,105000,701115150,23150,23150,23200,23100,432
|
|
20240315,104900,691133550,23100,23100,23150,23100,323
|
|
20240315,104800,683657550,23100,23100,23150,23100,29
|
|
20240315,104700,682987000,23100,23100,23100,23100,19
|
|
20240315,104600,682548100,23100,23100,23150,23100,41
|
|
20240315,104500,681600350,23100,23100,23100,23100,23
|
|
20240315,104400,681069050,23100,23100,23100,23100,16
|
|
20240315,104300,680699450,23150,23100,23150,23100,42
|
|
20240315,104200,679728650,23100,23100,23150,23100,36
|
|
20240315,104100,678896950,23100,23100,23150,23100,29
|
|
20240315,104000,678226450,23100,23150,23150,23100,30
|
|
20240315,103900,677533300,23150,23100,23150,23100,25
|
|
20240315,103800,676955150,23100,23100,23100,23100,15
|
|
20240315,103700,676608650,23100,23100,23100,23100,27
|
|
20240315,103600,675984950,23100,23100,23150,23100,24
|
|
20240315,103500,675429950,23100,23150,23150,23100,17
|
|
20240315,103400,675037200,23150,23100,23250,23100,138
|
|
20240315,103300,671838650,23100,23100,23100,23100,56
|
|
20240315,103200,670545050,23100,23150,23150,23100,24
|
|
20240315,103100,669990000,23100,23100,23100,23100,17
|
|
20240315,103000,669597300,23100,23100,23100,23100,26
|
|
20240315,102900,668996700,23100,23100,23150,23100,19
|
|
20240315,102800,668557200,23100,23100,23100,23100,174
|
|
20240315,102700,664537800,23100,23100,23200,23100,39
|
|
20240315,102600,663635650,23150,23150,23150,23100,21
|
|
20240315,102500,663150000,23150,23150,23200,23150,17
|
|
20240315,102400,662756400,23150,23100,23150,23100,98
|
|
20240315,102300,660488850,23100,23100,23150,23100,16
|
|
20240315,102200,660119200,23100,23100,23150,23100,77
|
|
20240315,102100,658337400,23100,23150,23150,23100,61
|
|
20240315,102000,656926350,23150,23150,23150,23150,29
|
|
20240315,101900,656255000,23150,23150,23150,23150,11
|
|
20240315,101800,656000350,23150,23150,23200,23150,115
|
|
20240315,101700,653333650,23150,23150,23200,23150,28
|
|
20240315,101600,652684800,23150,23150,23150,23150,11
|
|
20240315,101500,652430150,23150,23100,23200,23100,30
|
|
20240315,101400,651735400,23150,23150,23150,23050,285
|
|
20240315,101300,645147450,23150,23200,23200,23150,28
|
|
20240315,101200,644498600,23150,23150,23150,23150,15
|
|
20240315,101100,644151350,23150,23150,23150,23150,522
|
|
20240315,101000,632067050,23150,23100,23150,23100,304
|
|
20240315,100900,625032950,23100,23050,23100,23050,15
|
|
20240315,100800,624686700,23050,23200,23200,23000,1227
|
|
20240315,100700,596392750,23200,23200,23200,23200,16
|
|
20240315,100600,596021550,23200,23200,23200,23200,11
|
|
20240315,100500,595766350,23100,23050,23250,23050,290
|
|
20240315,100400,589044200,23050,23100,23100,23000,485
|
|
20240315,100300,577877850,23100,23050,23100,23050,38
|
|
20240315,100200,577000300,23050,23050,23050,23050,26
|
|
20240315,100100,576401000,23100,23050,23100,23050,532
|
|
20240315,100000,564136850,23050,23050,23100,23050,19
|
|
20240315,095900,563698800,23050,23050,23050,23050,26
|
|
20240315,095800,563099500,23050,23050,23050,23050,12
|
|
20240315,095700,562822900,23050,23050,23100,23050,79
|
|
20240315,095600,561001200,23050,23050,23100,23050,26
|
|
20240315,095500,560400900,23100,23100,23100,23050,57
|
|
20240315,095400,559085000,23100,23050,23100,23050,183
|
|
20240315,095300,554858200,23050,23000,23050,23000,1045
|
|
20240315,095200,530771250,23000,23000,23000,23000,27
|
|
20240315,095100,530150250,23050,23050,23050,23000,724
|
|
20240315,095000,513469350,23050,23050,23050,23050,36
|
|
20240315,094900,512639550,23050,23050,23100,23050,67
|
|
20240315,094800,511093150,23050,23050,23050,23050,48
|
|
20240315,094700,509986750,23050,23100,23100,23050,20
|
|
20240315,094600,509525500,23050,23050,23100,23050,326
|
|
20240315,094500,501996200,23050,23050,23050,23050,30
|
|
20240315,094400,501304700,23050,23050,23100,23050,19
|
|
20240315,094300,500866550,23050,23050,23050,23050,40
|
|
20240315,094200,499944550,23100,23050,23100,23050,20
|
|
20240315,094100,499483400,23050,23050,23050,23000,1053
|
|
20240315,094000,475212700,23050,23050,23050,23050,24
|
|
20240315,093900,474659500,23000,23000,23050,23000,19
|
|
20240315,093800,474221900,23000,23000,23100,23000,37
|
|
20240315,093700,473369700,23000,23000,23100,23000,23
|
|
20240315,093600,472840100,23000,23000,23050,23000,22
|
|
20240315,093500,472333550,23000,23000,23050,23000,319
|
|
20240315,093400,464981450,23000,23000,23000,23000,219
|
|
20240315,093300,459944450,23000,23000,23000,23000,25
|
|
20240315,093200,459369450,23000,22950,23050,22950,215
|
|
20240315,093100,454425000,23050,22950,23050,22950,33
|
|
20240315,093000,453666700,22950,23000,23000,22950,52
|
|
20240315,092900,452471850,23000,22950,23000,22950,1212
|
|
20240315,092800,424646500,22950,23000,23000,22950,112
|
|
20240315,092700,422071100,22950,23000,23000,22950,74
|
|
20240315,092600,420371050,23000,23000,23000,23000,162
|
|
20240315,092500,416645050,23000,23000,23000,22950,219
|
|
20240315,092400,411614750,22950,22950,22950,22950,43
|
|
20240315,092300,410627900,22950,22950,23100,22950,826
|
|
20240315,092200,391666900,22950,22950,22950,22950,410
|
|
20240315,092100,382257400,22950,23000,23000,22950,195
|
|
20240315,092000,377774550,23100,23000,23100,23000,2760
|
|
20240315,091900,314294150,23000,23000,23050,23000,191
|
|
20240315,091800,309901050,23000,23000,23100,23000,61
|
|
20240315,091700,308497400,23000,23000,23000,23000,13
|
|
20240315,091600,308198400,23000,23050,23050,23000,918
|
|
20240315,091500,287048000,23050,23100,23100,23050,3088
|
|
20240315,091400,215798650,23100,23100,23100,23100,231
|
|
20240315,091300,210462550,23100,23100,23150,23100,134
|
|
20240315,091200,207361400,23100,23100,23150,23100,1033
|
|
20240315,091100,183489100,23150,23150,23200,23100,1347
|
|
20240315,091000,152305200,23150,23200,23200,23100,2204
|
|
20240315,090900,101271650,23200,23250,23300,23200,1206
|
|
20240315,090800,73232800,23300,23300,23350,23300,275
|
|
20240315,090700,66824900,23300,23300,23300,23300,62
|
|
20240315,090600,65380300,23300,23300,23300,23250,571
|
|
20240315,090500,52094200,23300,23400,23400,23300,235
|
|
20240315,090400,46600000,23300,23350,23350,23300,45
|
|
20240315,090300,45549500,23350,23250,23400,23250,1088
|
|
20240315,090200,20196800,23250,23250,23300,23250,664
|
|
20240315,090100,4726900,23300,23250,23300,23250,4
|
|
20240315,090000,4633850,23300,23300,23300,23150,199
|