659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,195600,749487250,22150,22150,22150,22150,3162
|
|
20240305,195500,749487250,22150,22150,22150,22150,0
|
|
20240305,195400,749487250,22150,22150,22150,22150,0
|
|
20240305,195300,749487250,22150,22150,22150,22150,0
|
|
20240305,195200,749487250,22150,22150,22150,22150,0
|
|
20240305,195100,749487250,22150,22150,22150,22150,0
|
|
20240305,195000,749487250,22150,22150,22150,22150,0
|
|
20240305,194900,749487250,22150,22150,22150,22150,0
|
|
20240305,194800,749487250,22150,22150,22150,22150,0
|
|
20240305,194700,749487250,22150,22150,22150,22150,0
|
|
20240305,194600,749487250,22150,22150,22150,22150,0
|
|
20240305,194500,749487250,22150,22150,22150,22150,0
|
|
20240305,194400,749487250,22150,22150,22150,22150,0
|
|
20240305,194300,749487250,22150,22150,22150,22150,0
|
|
20240305,194200,749487250,22150,22150,22150,22150,0
|
|
20240305,194100,749487250,22150,22150,22150,22150,0
|
|
20240305,194000,749487250,22150,22150,22150,22150,0
|
|
20240305,193900,749487250,22150,22150,22150,22150,0
|
|
20240305,193800,749487250,22150,22150,22150,22150,0
|
|
20240305,193700,749487250,22150,22150,22150,22150,0
|
|
20240305,193600,749487250,22150,22150,22150,22150,0
|
|
20240305,193500,749487250,22150,22150,22150,22150,0
|
|
20240305,193400,749487250,22150,22150,22150,22150,0
|
|
20240305,193300,749487250,22150,22150,22150,22150,0
|
|
20240305,193200,749487250,22150,22150,22150,22150,0
|
|
20240305,193100,749487250,22150,22150,22150,22150,0
|
|
20240305,193000,749487250,22150,22150,22150,22150,0
|
|
20240305,192900,749487250,22150,22150,22150,22150,0
|
|
20240305,192800,749487250,22150,22150,22150,22150,0
|
|
20240305,192700,749487250,22150,22150,22150,22150,0
|
|
20240305,192600,749487250,22150,22150,22150,22150,3162
|
|
20240305,192500,749487250,22150,22150,22150,22150,0
|
|
20240305,192400,749487250,22150,22150,22150,22150,0
|
|
20240305,192300,749487250,22150,22150,22150,22150,0
|
|
20240305,192200,749487250,22150,22150,22150,22150,0
|
|
20240305,192100,749487250,22150,22150,22150,22150,0
|
|
20240305,192000,749487250,22150,22150,22150,22150,0
|
|
20240305,191900,749487250,22150,22150,22150,22150,0
|
|
20240305,191800,749487250,22150,22150,22150,22150,0
|
|
20240305,191700,749487250,22150,22150,22150,22150,0
|
|
20240305,191600,749487250,22150,22150,22150,22150,0
|
|
20240305,191500,749487250,22150,22150,22150,22150,0
|
|
20240305,191400,749487250,22150,22150,22150,22150,0
|
|
20240305,191300,749487250,22150,22150,22150,22150,0
|
|
20240305,191200,749487250,22150,22150,22150,22150,0
|
|
20240305,191100,749487250,22150,22150,22150,22150,0
|
|
20240305,191000,749487250,22150,22150,22150,22150,0
|
|
20240305,190900,749487250,22150,22150,22150,22150,0
|
|
20240305,190800,749487250,22150,22150,22150,22150,0
|
|
20240305,190700,749487250,22150,22150,22150,22150,0
|
|
20240305,190600,749487250,22150,22150,22150,22150,0
|
|
20240305,190500,749487250,22150,22150,22150,22150,0
|
|
20240305,190400,749487250,22150,22150,22150,22150,0
|
|
20240305,190300,749487250,22150,22150,22150,22150,0
|
|
20240305,190200,749487250,22150,22150,22150,22150,0
|
|
20240305,190100,749487250,22150,22150,22150,22150,0
|
|
20240305,190000,749487250,22150,22150,22150,22150,0
|
|
20240305,185900,749487250,22150,22150,22150,22150,0
|
|
20240305,185800,749487250,22150,22150,22150,22150,0
|
|
20240305,185700,749487250,22150,22150,22150,22150,0
|
|
20240305,185600,749487250,22150,22150,22150,22150,3162
|
|
20240305,185500,749487250,22150,22150,22150,22150,0
|
|
20240305,185400,749487250,22150,22150,22150,22150,0
|
|
20240305,185300,749487250,22150,22150,22150,22150,0
|
|
20240305,185200,749487250,22150,22150,22150,22150,0
|
|
20240305,185100,749487250,22150,22150,22150,22150,0
|
|
20240305,185000,749487250,22150,22150,22150,22150,0
|
|
20240305,184900,749487250,22150,22150,22150,22150,0
|
|
20240305,184800,749487250,22150,22150,22150,22150,0
|
|
20240305,184700,749487250,22150,22150,22150,22150,0
|
|
20240305,184600,749487250,22150,22150,22150,22150,0
|
|
20240305,184500,749487250,22150,22150,22150,22150,0
|
|
20240305,184400,749487250,22150,22150,22150,22150,0
|
|
20240305,184300,749487250,22150,22150,22150,22150,0
|
|
20240305,184200,749487250,22150,22150,22150,22150,0
|
|
20240305,184100,749487250,22150,22150,22150,22150,0
|
|
20240305,184000,749487250,22150,22150,22150,22150,0
|
|
20240305,183900,749487250,22150,22150,22150,22150,0
|
|
20240305,183800,749487250,22150,22150,22150,22150,0
|
|
20240305,183700,749487250,22150,22150,22150,22150,0
|
|
20240305,183600,749487250,22150,22150,22150,22150,0
|
|
20240305,183500,749487250,22150,22150,22150,22150,0
|
|
20240305,183400,749487250,22150,22150,22150,22150,0
|
|
20240305,183300,749487250,22150,22150,22150,22150,0
|
|
20240305,183200,749487250,22150,22150,22150,22150,0
|
|
20240305,183100,749487250,22150,22150,22150,22150,0
|
|
20240305,183000,749487250,22150,22150,22150,22150,0
|
|
20240305,182900,749487250,22150,22150,22150,22150,0
|
|
20240305,182800,749487250,22150,22150,22150,22150,0
|
|
20240305,182700,749487250,22150,22150,22150,22150,0
|
|
20240305,182600,749487250,22150,22150,22150,22150,3162
|
|
20240305,182500,749487250,22150,22150,22150,22150,0
|
|
20240305,182400,749487250,22150,22150,22150,22150,0
|
|
20240305,182300,749487250,22150,22150,22150,22150,0
|
|
20240305,182200,749487250,22150,22150,22150,22150,0
|
|
20240305,182100,749487250,22150,22150,22150,22150,0
|
|
20240305,182000,749487250,22150,22150,22150,22150,0
|
|
20240305,181900,749487250,22150,22150,22150,22150,0
|
|
20240305,181800,749487250,22150,22150,22150,22150,0
|
|
20240305,181700,749487250,22150,22150,22150,22150,0
|
|
20240305,181600,749487250,22150,22150,22150,22150,0
|
|
20240305,181500,749487250,22150,22150,22150,22150,0
|
|
20240305,181400,749487250,22150,22150,22150,22150,0
|
|
20240305,181300,749487250,22150,22150,22150,22150,0
|
|
20240305,181200,749487250,22150,22150,22150,22150,0
|
|
20240305,181100,749487250,22150,22150,22150,22150,0
|
|
20240305,181000,749487250,22150,22150,22150,22150,0
|
|
20240305,180900,749487250,22150,22150,22150,22150,0
|
|
20240305,180800,749487250,22150,22150,22150,22150,0
|
|
20240305,180700,749487250,22150,22150,22150,22150,0
|
|
20240305,180600,749487250,22150,22150,22150,22150,0
|
|
20240305,180500,749487250,22150,22150,22150,22150,0
|
|
20240305,180400,749487250,22150,22150,22150,22150,0
|
|
20240305,180300,749487250,22150,22150,22150,22150,0
|
|
20240305,180200,749487250,22150,22150,22150,22150,0
|
|
20240305,180100,749487250,22150,22150,22150,22150,0
|
|
20240305,180000,749487250,22150,22150,22150,22150,0
|
|
20240305,175900,749487250,22150,22150,22150,22150,0
|
|
20240305,175800,749487250,22150,22150,22150,22150,0
|
|
20240305,175700,749487250,22150,22150,22150,22150,0
|
|
20240305,175600,749487250,22150,22150,22150,22150,3162
|
|
20240305,175500,749487250,22150,22150,22150,22150,0
|
|
20240305,175400,749487250,22150,22150,22150,22150,0
|
|
20240305,175300,749487250,22150,22150,22150,22150,0
|
|
20240305,175200,749487250,22150,22150,22150,22150,0
|
|
20240305,175100,749487250,22150,22150,22150,22150,0
|
|
20240305,175000,749487250,22150,22150,22150,22150,0
|
|
20240305,174900,749487250,22150,22150,22150,22150,0
|
|
20240305,174800,749487250,22150,22150,22150,22150,0
|
|
20240305,174700,749487250,22150,22150,22150,22150,0
|
|
20240305,174600,749487250,22150,22150,22150,22150,0
|
|
20240305,174500,749487250,22150,22150,22150,22150,0
|
|
20240305,174400,749487250,22150,22150,22150,22150,0
|
|
20240305,174300,749487250,22150,22150,22150,22150,0
|
|
20240305,174200,749487250,22150,22150,22150,22150,0
|
|
20240305,174100,749487250,22150,22150,22150,22150,0
|
|
20240305,174000,749487250,22150,22150,22150,22150,0
|
|
20240305,173900,749487250,22150,22150,22150,22150,0
|
|
20240305,173800,749487250,22150,22150,22150,22150,0
|
|
20240305,173700,749487250,22150,22150,22150,22150,0
|
|
20240305,173600,749487250,22150,22150,22150,22150,0
|
|
20240305,173500,749487250,22150,22150,22150,22150,0
|
|
20240305,173400,749487250,22150,22150,22150,22150,0
|
|
20240305,173300,749487250,22150,22150,22150,22150,0
|
|
20240305,173200,749487250,22150,22150,22150,22150,0
|
|
20240305,173100,749487250,22150,22150,22150,22150,0
|
|
20240305,173000,749487250,22150,22150,22150,22150,0
|
|
20240305,172900,749487250,22150,22150,22150,22150,0
|
|
20240305,172800,749487250,22150,22150,22150,22150,0
|
|
20240305,172700,749487250,22150,22150,22150,22150,0
|
|
20240305,172600,749487250,22150,22150,22150,22150,3162
|
|
20240305,172500,749487250,22150,22150,22150,22150,0
|
|
20240305,172400,749487250,22150,22150,22150,22150,0
|
|
20240305,172300,749487250,22150,22150,22150,22150,0
|
|
20240305,172200,749487250,22150,22150,22150,22150,0
|
|
20240305,172100,749487250,22150,22150,22150,22150,0
|
|
20240305,172000,749487250,22150,22150,22150,22150,0
|
|
20240305,171900,749487250,22150,22150,22150,22150,0
|
|
20240305,171800,749487250,22150,22150,22150,22150,0
|
|
20240305,171700,749487250,22150,22150,22150,22150,0
|
|
20240305,171600,749487250,22150,22150,22150,22150,0
|
|
20240305,171500,749487250,22150,22150,22150,22150,0
|
|
20240305,171400,749487250,22150,22150,22150,22150,0
|
|
20240305,171300,749487250,22150,22150,22150,22150,0
|
|
20240305,171200,749487250,22150,22150,22150,22150,0
|
|
20240305,171100,749487250,22150,22150,22150,22150,0
|
|
20240305,171000,749487250,22150,22150,22150,22150,0
|
|
20240305,170900,749487250,22150,22150,22150,22150,0
|
|
20240305,170800,749487250,22150,22150,22150,22150,0
|
|
20240305,170700,749487250,22150,22150,22150,22150,0
|
|
20240305,170600,749487250,22150,22150,22150,22150,0
|
|
20240305,170500,749487250,22150,22150,22150,22150,0
|
|
20240305,170400,749487250,22150,22150,22150,22150,0
|
|
20240305,170300,749487250,22150,22150,22150,22150,0
|
|
20240305,170200,749487250,22150,22150,22150,22150,0
|
|
20240305,170100,749487250,22150,22150,22150,22150,0
|
|
20240305,170000,749487250,22150,22150,22150,22150,0
|
|
20240305,165900,749487250,22150,22150,22150,22150,0
|
|
20240305,165800,749487250,22150,22150,22150,22150,0
|
|
20240305,165700,749487250,22150,22150,22150,22150,0
|
|
20240305,165600,749487250,22150,22150,22150,22150,3162
|
|
20240305,165500,749487250,22150,22150,22150,22150,0
|
|
20240305,165400,749487250,22150,22150,22150,22150,0
|
|
20240305,165300,749487250,22150,22150,22150,22150,0
|
|
20240305,165200,749487250,22150,22150,22150,22150,0
|
|
20240305,165100,749487250,22150,22150,22150,22150,0
|
|
20240305,165000,749487250,22150,22150,22150,22150,0
|
|
20240305,164900,749487250,22150,22150,22150,22150,0
|
|
20240305,164800,749487250,22150,22150,22150,22150,0
|
|
20240305,164700,749487250,22150,22150,22150,22150,0
|
|
20240305,164600,749487250,22150,22150,22150,22150,0
|
|
20240305,164500,749487250,22150,22150,22150,22150,0
|
|
20240305,164400,749487250,22150,22150,22150,22150,0
|
|
20240305,164300,749487250,22150,22150,22150,22150,0
|
|
20240305,164200,749487250,22150,22150,22150,22150,0
|
|
20240305,164100,749487250,22150,22150,22150,22150,0
|
|
20240305,164000,749487250,22150,22150,22150,22150,0
|
|
20240305,163900,749487250,22150,22150,22150,22150,0
|
|
20240305,163800,749487250,22150,22150,22150,22150,0
|
|
20240305,163700,749487250,22150,22150,22150,22150,0
|
|
20240305,163600,749487250,22150,22150,22150,22150,0
|
|
20240305,163500,749487250,22150,22150,22150,22150,0
|
|
20240305,163400,749487250,22150,22150,22150,22150,0
|
|
20240305,163300,749487250,22150,22150,22150,22150,0
|
|
20240305,163200,749487250,22150,22150,22150,22150,0
|
|
20240305,163100,749487250,22150,22150,22150,22150,0
|
|
20240305,163000,749487250,22150,22150,22150,22150,0
|
|
20240305,162900,749487250,22150,22150,22150,22150,0
|
|
20240305,162800,749487250,22150,22150,22150,22150,0
|
|
20240305,162700,749487250,22150,22150,22150,22150,0
|
|
20240305,162600,749487250,22150,22150,22150,22150,3162
|
|
20240305,162500,749487250,22150,22150,22150,22150,0
|
|
20240305,162400,749487250,22150,22150,22150,22150,0
|
|
20240305,162300,749487250,22150,22150,22150,22150,0
|
|
20240305,162200,749487250,22150,22150,22150,22150,0
|
|
20240305,162100,749487250,22150,22150,22150,22150,0
|
|
20240305,162000,749487250,22150,22150,22150,22150,0
|
|
20240305,161900,749487250,22150,22150,22150,22150,0
|
|
20240305,161800,749487250,22150,22150,22150,22150,0
|
|
20240305,161700,749487250,22150,22150,22150,22150,0
|
|
20240305,161600,749487250,22150,22150,22150,22150,0
|
|
20240305,161500,749487250,22150,22150,22150,22150,0
|
|
20240305,161400,749487250,22150,22150,22150,22150,0
|
|
20240305,161300,749487250,22150,22150,22150,22150,0
|
|
20240305,161200,749487250,22150,22150,22150,22150,0
|
|
20240305,161100,749487250,22150,22150,22150,22150,0
|
|
20240305,161000,749487250,22150,22150,22150,22150,0
|
|
20240305,160900,749487250,22150,22150,22150,22150,0
|
|
20240305,160800,749487250,22150,22150,22150,22150,0
|
|
20240305,160700,749487250,22150,22150,22150,22150,0
|
|
20240305,160600,749487250,22150,22150,22150,22150,0
|
|
20240305,160500,749487250,22150,22150,22150,22150,0
|
|
20240305,160400,749487250,22150,22150,22150,22150,0
|
|
20240305,160300,749487250,22150,22150,22150,22150,0
|
|
20240305,160200,749487250,22150,22150,22150,22150,0
|
|
20240305,160100,749487250,22150,22150,22150,22150,0
|
|
20240305,160000,749487250,22150,22150,22150,22150,0
|
|
20240305,155900,749487250,22150,22150,22150,22150,0
|
|
20240305,155800,749487250,22150,22150,22150,22150,0
|
|
20240305,155700,749487250,22150,22150,22150,22150,0
|
|
20240305,155600,749487250,22150,22150,22150,22150,3162
|
|
20240305,155500,749487250,22150,22150,22150,22150,0
|
|
20240305,155400,749487250,22150,22150,22150,22150,0
|
|
20240305,155300,749487250,22150,22150,22150,22150,0
|
|
20240305,155200,749487250,22150,22150,22150,22150,0
|
|
20240305,155100,749487250,22150,22150,22150,22150,0
|
|
20240305,155000,749487250,22150,22150,22150,22150,0
|
|
20240305,154900,749487250,22150,22150,22150,22150,0
|
|
20240305,154800,749487250,22150,22150,22150,22150,0
|
|
20240305,154700,749487250,22150,22150,22150,22150,0
|
|
20240305,154600,749487250,22150,22150,22150,22150,0
|
|
20240305,154500,749487250,22150,22150,22150,22150,0
|
|
20240305,154400,749487250,22150,22150,22150,22150,0
|
|
20240305,154300,749487250,22150,22150,22150,22150,0
|
|
20240305,154200,749487250,22150,22150,22150,22150,0
|
|
20240305,154100,749487250,22150,22150,22150,22150,0
|
|
20240305,154000,749487250,22150,22150,22150,22150,0
|
|
20240305,153900,749487250,22150,22150,22150,22150,0
|
|
20240305,153800,749487250,22150,22150,22150,22150,0
|
|
20240305,153700,749487250,22150,22150,22150,22150,0
|
|
20240305,153600,749487250,22150,22150,22150,22150,0
|
|
20240305,153500,749487250,22150,22150,22150,22150,0
|
|
20240305,153400,749487250,22150,22150,22150,22150,0
|
|
20240305,153300,749487250,22150,22150,22150,22150,0
|
|
20240305,153200,749487250,22150,22150,22150,22150,0
|
|
20240305,153100,749487250,22150,22150,22150,22150,0
|
|
20240305,153000,749487250,22150,22150,22150,22150,3162
|
|
20240305,152900,679448950,22100,22100,22100,22100,0
|
|
20240305,152800,679448950,22100,22100,22100,22100,0
|
|
20240305,152700,679448950,22100,22100,22100,22100,0
|
|
20240305,152600,679448950,22100,22100,22100,22100,0
|
|
20240305,152500,679448950,22100,22100,22100,22100,0
|
|
20240305,152400,679448950,22100,22100,22100,22100,0
|
|
20240305,152300,679448950,22100,22100,22100,22100,0
|
|
20240305,152200,679448950,22100,22100,22100,22100,0
|
|
20240305,152100,679448950,22100,22100,22100,22100,0
|
|
20240305,152000,679448950,22100,22100,22100,22100,0
|
|
20240305,151900,679448950,22100,22050,22100,22050,43
|
|
20240305,151800,678499850,22050,22000,22050,21950,122
|
|
20240305,151700,675816000,22000,22000,22050,22000,43
|
|
20240305,151600,674869300,22050,22050,22050,22050,0
|
|
20240305,151500,674869300,22050,22050,22050,22050,0
|
|
20240305,151400,674869300,22050,22050,22050,22050,10
|
|
20240305,151300,674648800,22000,22000,22000,22000,123
|
|
20240305,151200,671942800,22050,22050,22050,22050,0
|
|
20240305,151100,671942800,22050,22000,22050,22000,8
|
|
20240305,151000,671766500,22050,22050,22050,21900,2023
|
|
20240305,150900,627375200,22000,22050,22050,22000,214
|
|
20240305,150800,622657500,22100,22100,22100,22100,0
|
|
20240305,150700,622657500,22100,22050,22100,22050,32
|
|
20240305,150600,621951800,22050,22050,22050,22050,120
|
|
20240305,150500,619305800,22050,22050,22050,22050,12
|
|
20240305,150400,619041200,22000,22000,22000,22000,2
|
|
20240305,150300,618997200,22050,22050,22050,22050,8
|
|
20240305,150200,618820800,22000,22000,22000,22000,30
|
|
20240305,150100,618160800,22050,22050,22050,22050,2
|
|
20240305,150000,618116700,22000,22050,22050,22000,444
|
|
20240305,145900,608343500,22050,22050,22050,22050,10
|
|
20240305,145800,608123000,22050,22050,22050,22050,78
|
|
20240305,145700,606403100,22050,22050,22050,22050,0
|
|
20240305,145600,606403100,22050,22050,22050,22050,2
|
|
20240305,145500,606359000,21950,22050,22050,21950,52
|
|
20240305,145400,605215750,22050,22000,22050,22000,470
|
|
20240305,145300,594875650,21950,21950,21950,21950,50
|
|
20240305,145200,593778150,21950,21950,21950,21950,97
|
|
20240305,145100,591649000,21950,21950,21950,21950,50
|
|
20240305,145000,590551500,22000,22000,22000,22000,200
|
|
20240305,144900,586151500,22000,22000,22050,22000,1075
|
|
20240305,144800,562500450,22050,22050,22050,22050,0
|
|
20240305,144700,562500450,22050,22050,22050,22050,0
|
|
20240305,144600,562500450,22050,22050,22050,22050,0
|
|
20240305,144500,562500450,22050,22050,22050,22050,0
|
|
20240305,144400,562500450,22050,22050,22050,22050,10
|
|
20240305,144300,562279950,22050,22050,22050,22050,0
|
|
20240305,144200,562279950,22050,22050,22050,22050,0
|
|
20240305,144100,562279950,22050,22050,22050,22050,25
|
|
20240305,144000,561728700,22050,22050,22050,22050,2
|
|
20240305,143900,561684600,22050,22050,22050,22050,452
|
|
20240305,143800,551718000,22050,22050,22050,22050,0
|
|
20240305,143700,551718000,22050,22050,22050,22050,48
|
|
20240305,143600,550659600,22050,22050,22050,22050,0
|
|
20240305,143500,550659600,22050,22050,22050,22050,0
|
|
20240305,143400,550659600,22050,22050,22050,22050,2
|
|
20240305,143300,550615500,22050,22050,22050,22050,0
|
|
20240305,143200,550615500,22050,22050,22050,22050,50
|
|
20240305,143100,549513000,22000,22050,22050,22000,550
|
|
20240305,143000,537388000,22000,22000,22000,22000,0
|
|
20240305,142900,537388000,22000,22050,22050,22000,51
|
|
20240305,142800,536265950,22000,22000,22000,22000,40
|
|
20240305,142700,535385950,22000,22000,22000,22000,50
|
|
20240305,142600,534285950,22050,22050,22050,22050,0
|
|
20240305,142500,534285950,22050,22000,22050,22000,150
|
|
20240305,142400,530980900,22000,22000,22000,22000,0
|
|
20240305,142300,530980900,22000,22050,22050,22000,1000
|
|
20240305,142200,508977300,22050,22050,22050,22050,143
|
|
20240305,142100,505824150,22050,22050,22050,22050,0
|
|
20240305,142000,505824150,22050,22050,22050,22050,0
|
|
20240305,141900,505824150,22050,22050,22050,22050,0
|
|
20240305,141800,505824150,22050,22050,22050,22050,3
|
|
20240305,141700,505758000,22050,22050,22050,22050,6
|
|
20240305,141600,505625700,22050,22050,22050,22050,0
|
|
20240305,141500,505625700,22050,22050,22050,22050,0
|
|
20240305,141400,505625700,22050,22050,22050,22050,49
|
|
20240305,141300,504545250,22100,22100,22100,22100,0
|
|
20240305,141200,504545250,22100,22100,22100,22100,16
|
|
20240305,141100,504191650,22100,22100,22100,22100,0
|
|
20240305,141000,504191650,22100,22050,22100,22050,3
|
|
20240305,140900,504125450,22050,22050,22050,22050,50
|
|
20240305,140800,503022950,22050,22050,22050,22050,0
|
|
20240305,140700,503022950,22050,22050,22050,22050,5
|
|
20240305,140600,502912700,22100,22100,22100,22100,0
|
|
20240305,140500,502912700,22100,22100,22100,22100,2
|
|
20240305,140400,502868500,22050,22050,22050,22050,0
|
|
20240305,140300,502868500,22050,22050,22050,22050,36
|
|
20240305,140200,502074700,22050,22050,22050,22050,14
|
|
20240305,140100,501766000,22050,22050,22050,22050,0
|
|
20240305,140000,501766000,22050,22050,22050,22050,0
|
|
20240305,135900,501766000,22050,22050,22050,22050,0
|
|
20240305,135800,501766000,22050,22050,22050,22050,0
|
|
20240305,135700,501766000,22050,22050,22050,22050,0
|
|
20240305,135600,501766000,22050,22050,22050,22050,1
|
|
20240305,135500,501743950,22000,22000,22000,22000,0
|
|
20240305,135400,501743950,22000,22000,22000,22000,0
|
|
20240305,135300,501743950,22000,22050,22050,22000,300
|
|
20240305,135200,495143000,22050,22050,22050,22050,36
|
|
20240305,135100,494349200,22100,22100,22100,22100,3
|
|
20240305,135000,494282900,22100,22100,22100,22100,0
|
|
20240305,134900,494282900,22100,22100,22100,22100,0
|
|
20240305,134800,494282900,22100,22150,22150,22100,159
|
|
20240305,134700,490766750,22150,22150,22150,22150,0
|
|
20240305,134600,490766750,22150,22150,22150,22150,0
|
|
20240305,134500,490766750,22150,22150,22150,22150,2
|
|
20240305,134400,490722450,22150,22150,22150,22150,8
|
|
20240305,134300,490545250,22150,22150,22150,22150,0
|
|
20240305,134200,490545250,22150,22150,22150,22150,5
|
|
20240305,134100,490434500,22150,22150,22150,22150,0
|
|
20240305,134000,490434500,22150,22150,22150,22150,0
|
|
20240305,133900,490434500,22150,22150,22150,22150,0
|
|
20240305,133800,490434500,22150,22150,22150,22150,0
|
|
20240305,133700,490434500,22150,22150,22150,22150,0
|
|
20240305,133600,490434500,22150,22150,22150,22150,0
|
|
20240305,133500,490434500,22150,22150,22150,22150,0
|
|
20240305,133400,490434500,22150,22150,22150,22150,0
|
|
20240305,133300,490434500,22150,22150,22150,22150,41
|
|
20240305,133200,489526350,22150,22150,22150,22150,0
|
|
20240305,133100,489526350,22150,22150,22150,22150,19
|
|
20240305,133000,489105500,22150,22150,22150,22150,38
|
|
20240305,132900,488263800,22150,22150,22150,22150,129
|
|
20240305,132800,485406450,22150,22150,22150,22150,0
|
|
20240305,132700,485406450,22150,22150,22150,22150,0
|
|
20240305,132600,485406450,22150,22050,22150,22050,2
|
|
20240305,132500,485362250,22100,22100,22100,22100,0
|
|
20240305,132400,485362250,22100,22100,22100,22100,0
|
|
20240305,132300,485362250,22100,22100,22100,22100,15
|
|
20240305,132200,485030750,22100,22100,22100,22100,145
|
|
20240305,132100,481826250,22050,22050,22050,22050,901
|
|
20240305,132000,461959200,22100,22100,22100,22100,0
|
|
20240305,131900,461959200,22100,22050,22100,22050,99
|
|
20240305,131800,459773800,22050,22100,22100,22050,170
|
|
20240305,131700,456023350,22100,22100,22100,22100,1
|
|
20240305,131600,456001250,22100,22100,22100,22100,0
|
|
20240305,131500,456001250,22100,22100,22100,22100,0
|
|
20240305,131400,456001250,22100,22100,22100,22100,5
|
|
20240305,131300,455890750,22100,22100,22100,22100,319
|
|
20240305,131200,448840850,22100,22100,22100,22100,0
|
|
20240305,131100,448840850,22100,22100,22100,22100,150
|
|
20240305,131000,445525850,22100,22100,22100,22100,0
|
|
20240305,130900,445525850,22100,22100,22100,22100,0
|
|
20240305,130800,445525850,22100,22100,22100,22100,0
|
|
20240305,130700,445525850,22100,22100,22100,22100,0
|
|
20240305,130600,445525850,22100,22100,22100,22100,0
|
|
20240305,130500,445525850,22100,22100,22100,22100,0
|
|
20240305,130400,445525850,22100,22100,22100,22100,0
|
|
20240305,130300,445525850,22100,22100,22100,22100,0
|
|
20240305,130200,445525850,22100,22100,22100,22100,0
|
|
20240305,130100,445525850,22100,22100,22100,22100,0
|
|
20240305,130000,445525850,22100,22100,22100,22100,0
|
|
20240305,125900,445525850,22100,22100,22100,22100,2
|
|
20240305,125800,445481650,22100,22100,22100,22100,0
|
|
20240305,125700,445481650,22100,22100,22100,22100,5
|
|
20240305,125600,445371150,22100,22100,22100,22100,10
|
|
20240305,125500,445150150,22000,22000,22000,22000,0
|
|
20240305,125400,445150150,22000,22000,22000,22000,0
|
|
20240305,125300,445150150,22000,22000,22000,22000,0
|
|
20240305,125200,445150150,22000,22000,22000,22000,0
|
|
20240305,125100,445150150,22000,22000,22000,22000,39
|
|
20240305,125000,444292150,22000,22000,22000,22000,192
|
|
20240305,124900,440068150,22050,22050,22050,22050,0
|
|
20240305,124800,440068150,22050,22050,22050,22050,0
|
|
20240305,124700,440068150,22050,22050,22050,22050,10
|
|
20240305,124600,439847650,22050,22050,22050,22050,15
|
|
20240305,124500,439516900,22100,22100,22100,22100,0
|
|
20240305,124400,439516900,22100,22100,22100,22100,0
|
|
20240305,124300,439516900,22100,22100,22100,22100,0
|
|
20240305,124200,439516900,22100,22100,22100,22100,0
|
|
20240305,124100,439516900,22100,22100,22100,22100,0
|
|
20240305,124000,439516900,22100,22100,22100,22100,16
|
|
20240305,123900,439163300,22100,22100,22100,22100,0
|
|
20240305,123800,439163300,22100,22100,22100,22100,1
|
|
20240305,123700,439141200,22100,22050,22100,22050,4
|
|
20240305,123600,439052900,22050,22050,22050,22050,0
|
|
20240305,123500,439052900,22050,22050,22050,22050,0
|
|
20240305,123400,439052900,22050,22050,22050,22050,0
|
|
20240305,123300,439052900,22050,22050,22050,22050,0
|
|
20240305,123200,439052900,22050,22050,22050,22050,0
|
|
20240305,123100,439052900,22050,22050,22050,22050,0
|
|
20240305,123000,439052900,22050,22050,22050,22050,0
|
|
20240305,122900,439052900,22050,22050,22050,22050,0
|
|
20240305,122800,439052900,22050,22050,22050,22050,0
|
|
20240305,122700,439052900,22050,22050,22050,22050,0
|
|
20240305,122600,439052900,22050,22050,22050,22050,0
|
|
20240305,122500,439052900,22050,22050,22050,22050,0
|
|
20240305,122400,439052900,22050,22050,22050,22050,72
|
|
20240305,122300,437465300,22050,22050,22050,22050,0
|
|
20240305,122200,437465300,22050,22050,22050,22050,0
|
|
20240305,122100,437465300,22050,22050,22050,22050,0
|
|
20240305,122000,437465300,22050,22050,22050,22050,0
|
|
20240305,121900,437465300,22050,22050,22050,22050,0
|
|
20240305,121800,437465300,22050,22050,22050,22050,0
|
|
20240305,121700,437465300,22050,22050,22050,22050,1
|
|
20240305,121600,437443250,22100,22100,22100,22100,0
|
|
20240305,121500,437443250,22100,22100,22100,22100,0
|
|
20240305,121400,437443250,22100,22100,22100,22100,20
|
|
20240305,121300,437001250,22000,22100,22100,22000,55
|
|
20240305,121200,435790750,22100,22100,22100,22100,2
|
|
20240305,121100,435746550,22050,22050,22050,22050,1
|
|
20240305,121000,435724500,22000,22000,22000,22000,69
|
|
20240305,120900,434206500,22000,22000,22000,22000,0
|
|
20240305,120800,434206500,22000,22000,22000,22000,0
|
|
20240305,120700,434206500,22000,22000,22000,22000,0
|
|
20240305,120600,434206500,22000,22000,22000,22000,10
|
|
20240305,120500,433986500,22000,22000,22000,22000,0
|
|
20240305,120400,433986500,22000,22000,22000,22000,0
|
|
20240305,120300,433986500,22000,22000,22000,22000,0
|
|
20240305,120200,433986500,22000,22000,22000,22000,0
|
|
20240305,120100,433986500,22000,22000,22000,22000,0
|
|
20240305,120000,433986500,22000,22000,22000,22000,0
|
|
20240305,115900,433986500,22000,22050,22050,22000,200
|
|
20240305,115800,429578000,22050,22050,22050,22050,0
|
|
20240305,115700,429578000,22050,22050,22050,22050,0
|
|
20240305,115600,429578000,22050,22050,22050,22050,18
|
|
20240305,115500,429181100,22050,22050,22050,22050,0
|
|
20240305,115400,429181100,22050,22050,22050,22050,22
|
|
20240305,115300,428696000,22050,22050,22050,22050,62
|
|
20240305,115200,427328900,22200,22200,22200,22200,0
|
|
20240305,115100,427328900,22200,22200,22200,22200,0
|
|
20240305,115000,427328900,22200,22100,22200,22100,103
|
|
20240305,114900,425052400,22000,22000,22000,22000,0
|
|
20240305,114800,425052400,22000,22000,22000,22000,0
|
|
20240305,114700,425052400,22000,22000,22000,22000,10
|
|
20240305,114600,424832400,22050,22050,22050,22050,0
|
|
20240305,114500,424832400,22050,22050,22050,22050,0
|
|
20240305,114400,424832400,22050,22050,22050,22050,0
|
|
20240305,114300,424832400,22050,22050,22050,22050,1
|
|
20240305,114200,424810350,22050,22200,22200,22050,36
|
|
20240305,114100,424016100,22200,22200,22200,22200,0
|
|
20240305,114000,424016100,22200,22200,22200,22200,0
|
|
20240305,113900,424016100,22200,22200,22200,22200,0
|
|
20240305,113800,424016100,22200,22200,22200,22200,0
|
|
20240305,113700,424016100,22200,22200,22200,22200,0
|
|
20240305,113600,424016100,22200,22200,22200,22200,0
|
|
20240305,113500,424016100,22200,22050,22200,22050,17
|
|
20240305,113400,423641100,22050,22050,22050,22050,0
|
|
20240305,113300,423641100,22050,22050,22050,22050,286
|
|
20240305,113200,417334800,22050,22050,22050,22050,0
|
|
20240305,113100,417334800,22050,22050,22050,22050,0
|
|
20240305,113000,417334800,22050,22050,22050,22050,0
|
|
20240305,112900,417334800,22050,22050,22050,22050,0
|
|
20240305,112800,417334800,22050,22150,22150,22050,220
|
|
20240305,112700,412480100,22100,22100,22100,22100,100
|
|
20240305,112600,410270100,22300,22300,22300,22300,0
|
|
20240305,112500,410270100,22300,22150,22300,22150,56
|
|
20240305,112400,409022200,22150,22250,22300,22150,19
|
|
20240305,112300,408599550,22300,22300,22300,22300,0
|
|
20240305,112200,408599550,22300,22300,22300,22300,0
|
|
20240305,112100,408599550,22300,22200,22300,22100,405
|
|
20240305,112000,399592600,22200,22100,22200,22000,805
|
|
20240305,111900,381764000,22000,22000,22000,22000,0
|
|
20240305,111800,381764000,22000,22000,22000,22000,0
|
|
20240305,111700,381764000,22000,22000,22000,22000,0
|
|
20240305,111600,381764000,22000,22000,22000,22000,0
|
|
20240305,111500,381764000,22000,22000,22000,22000,0
|
|
20240305,111400,381764000,22000,22000,22000,22000,2
|
|
20240305,111300,381720000,22050,22050,22050,22050,51
|
|
20240305,111200,380595450,22100,22100,22100,22100,1
|
|
20240305,111100,380573350,22100,22150,22150,22100,11
|
|
20240305,111000,380330200,22100,22100,22100,22100,0
|
|
20240305,110900,380330200,22100,22050,22200,22050,268
|
|
20240305,110800,374386300,21950,22000,22000,21950,1587
|
|
20240305,110700,339547500,22000,22000,22000,22000,42
|
|
20240305,110600,338623500,22000,22000,22000,22000,0
|
|
20240305,110500,338623500,22000,22000,22000,22000,0
|
|
20240305,110400,338623500,22000,22000,22000,22000,0
|
|
20240305,110300,338623500,22000,22000,22000,22000,0
|
|
20240305,110200,338623500,22000,22000,22000,22000,84
|
|
20240305,110100,336775500,22100,22100,22100,22100,0
|
|
20240305,110000,336775500,22100,22100,22100,22100,10
|
|
20240305,105900,336554500,22000,22000,22000,22000,0
|
|
20240305,105800,336554500,22000,22000,22000,22000,0
|
|
20240305,105700,336554500,22000,22050,22050,22000,101
|
|
20240305,105600,334332450,22050,22050,22050,22050,0
|
|
20240305,105500,334332450,22050,22050,22050,22050,262
|
|
20240305,105400,328555350,22050,22050,22050,22050,1
|
|
20240305,105300,328533300,22050,22050,22050,22050,1
|
|
20240305,105200,328511250,22150,22150,22150,22150,0
|
|
20240305,105100,328511250,22150,22150,22150,22150,0
|
|
20240305,105000,328511250,22150,22150,22150,22150,6
|
|
20240305,104900,328378350,22100,22100,22100,22100,0
|
|
20240305,104800,328378350,22100,22100,22100,22100,0
|
|
20240305,104700,328378350,22100,22100,22100,22100,60
|
|
20240305,104600,327052350,22100,22100,22100,22100,0
|
|
20240305,104500,327052350,22100,22100,22100,22100,0
|
|
20240305,104400,327052350,22100,22100,22100,22100,2
|
|
20240305,104300,327008150,22150,22150,22150,22150,0
|
|
20240305,104200,327008150,22150,22150,22150,22150,1
|
|
20240305,104100,326986000,22050,22050,22050,22050,5
|
|
20240305,104000,326875750,22050,22050,22050,22050,5
|
|
20240305,103900,326765500,22000,22000,22000,22000,0
|
|
20240305,103800,326765500,22000,22000,22000,22000,44
|
|
20240305,103700,325797500,22050,22050,22050,22050,1
|
|
20240305,103600,325775450,22050,22050,22050,22050,3
|
|
20240305,103500,325709300,22000,22000,22000,22000,120
|
|
20240305,103400,323069300,22050,22100,22100,22050,3
|
|
20240305,103300,323003050,22000,22100,22100,22000,100
|
|
20240305,103200,320801650,22050,22050,22050,22050,0
|
|
20240305,103100,320801650,22050,22050,22050,22050,0
|
|
20240305,103000,320801650,22050,22050,22050,22050,0
|
|
20240305,102900,320801650,22050,22050,22050,22050,0
|
|
20240305,102800,320801650,22050,22050,22050,22050,18
|
|
20240305,102700,320404750,22000,22000,22000,22000,0
|
|
20240305,102600,320404750,22000,22000,22000,22000,0
|
|
20240305,102500,320404750,22000,22000,22000,22000,0
|
|
20240305,102400,320404750,22000,22000,22000,22000,0
|
|
20240305,102300,320404750,22000,22000,22000,22000,2
|
|
20240305,102200,320360750,22100,22100,22100,22100,1
|
|
20240305,102100,320338650,22000,22000,22000,22000,0
|
|
20240305,102000,320338650,22000,22050,22050,22000,508
|
|
20240305,101900,309152650,22000,22000,22000,22000,0
|
|
20240305,101800,309152650,22000,22000,22000,22000,553
|
|
20240305,101700,296986650,22050,22050,22050,22050,0
|
|
20240305,101600,296986650,22050,22050,22050,22050,0
|
|
20240305,101500,296986650,22050,22050,22050,22050,1
|
|
20240305,101400,296964600,22000,22000,22000,22000,0
|
|
20240305,101300,296964600,22000,22000,22000,22000,0
|
|
20240305,101200,296964600,22000,22050,22050,22000,308
|
|
20240305,101100,290186400,22000,22000,22000,22000,20
|
|
20240305,101000,289746400,22000,22000,22000,22000,0
|
|
20240305,100900,289746400,22000,22000,22000,22000,195
|
|
20240305,100800,285456400,22000,22200,22200,22000,142
|
|
20240305,100700,282323700,22200,22200,22200,22200,0
|
|
20240305,100600,282323700,22200,22200,22200,22200,0
|
|
20240305,100500,282323700,22200,22200,22200,22100,87
|
|
20240305,100400,280398150,22150,22150,22150,22150,9
|
|
20240305,100300,280198800,22200,22150,22200,22150,21
|
|
20240305,100200,279733600,22200,22200,22200,22200,0
|
|
20240305,100100,279733600,22200,22200,22200,22200,0
|
|
20240305,100000,279733600,22200,22200,22200,22200,10
|
|
20240305,095900,279511600,22150,22150,22150,22150,0
|
|
20240305,095800,279511600,22150,22150,22150,22150,0
|
|
20240305,095700,279511600,22150,22150,22150,22150,0
|
|
20240305,095600,279511600,22150,22100,22150,22100,70
|
|
20240305,095500,277962100,22100,22100,22100,22100,0
|
|
20240305,095400,277962100,22100,22100,22100,22100,0
|
|
20240305,095300,277962100,22100,22100,22100,22100,120
|
|
20240305,095200,275310100,22050,22050,22050,22050,0
|
|
20240305,095100,275310100,22050,22050,22050,22050,384
|
|
20240305,095000,266842900,22050,22150,22200,22050,74
|
|
20240305,094900,265203650,22050,21950,22050,21950,194
|
|
20240305,094800,260940950,21950,22050,22050,21950,1138
|
|
20240305,094700,235918650,22050,22100,22100,22050,143
|
|
20240305,094600,232760450,22150,22150,22150,22150,5
|
|
20240305,094500,232649700,22150,22150,22150,22150,5
|
|
20240305,094400,232538950,22100,22100,22100,22100,1
|
|
20240305,094300,232516850,22100,22100,22100,22100,0
|
|
20240305,094200,232516850,22100,22100,22100,22100,0
|
|
20240305,094100,232516850,22100,22050,22100,22050,51
|
|
20240305,094000,231389800,22000,22100,22100,22000,71
|
|
20240305,093900,229827600,22000,22000,22000,22000,52
|
|
20240305,093800,228683600,22000,22000,22000,22000,63
|
|
20240305,093700,227297600,22000,22100,22100,22000,150
|
|
20240305,093600,223996300,22000,22000,22000,22000,5
|
|
20240305,093500,223886300,22100,22100,22100,22100,2
|
|
20240305,093400,223842100,22100,22000,22100,21950,202
|
|
20240305,093300,219401900,22000,22050,22050,22000,18
|
|
20240305,093200,219005850,22000,22000,22000,22000,10
|
|
20240305,093100,218785850,22000,22000,22100,22000,63
|
|
20240305,093000,217399700,22000,22200,22200,22000,5
|
|
20240305,092900,217289200,22000,22100,22100,22000,411
|
|
20240305,092800,208207100,22200,22200,22200,22200,0
|
|
20240305,092700,208207100,22200,22100,22200,22100,1628
|
|
20240305,092600,172227400,22050,22050,22050,22000,902
|
|
20240305,092500,152368300,22050,22050,22050,22050,10
|
|
20240305,092400,152147800,22050,22050,22050,22050,8
|
|
20240305,092300,151971400,22050,22050,22050,22050,53
|
|
20240305,092200,150802750,22000,22000,22000,22000,0
|
|
20240305,092100,150802750,22000,22000,22000,22000,208
|
|
20240305,092000,146226750,22000,22000,22000,22000,10
|
|
20240305,091900,146006750,22000,22000,22000,22000,34
|
|
20240305,091800,145258750,22000,22000,22000,22000,37
|
|
20240305,091700,144444750,22100,22050,22100,22000,1008
|
|
20240305,091600,122238000,22050,22100,22100,22050,424
|
|
20240305,091500,112878400,22100,22200,22200,22100,670
|
|
20240305,091400,98066500,22200,22250,22250,22200,540
|
|
20240305,091300,86078400,22200,22200,22200,22200,208
|
|
20240305,091200,81460800,22300,22350,22350,22300,63
|
|
20240305,091100,80055150,22300,22300,22300,22300,52
|
|
20240305,091000,78895550,22300,22200,22300,22200,273
|
|
20240305,090900,72834650,22250,22300,22300,22250,321
|
|
20240305,090800,65691350,22200,22200,22200,22200,10
|
|
20240305,090700,65469350,22250,22350,22350,22250,134
|
|
20240305,090600,62483450,22350,22350,22350,22350,1
|
|
20240305,090500,62461100,22350,22400,22400,22350,52
|
|
20240305,090400,61298800,22400,22400,22400,22400,20
|
|
20240305,090300,60850800,22300,22300,22300,22300,6
|
|
20240305,090200,60717000,22250,22200,22250,22200,320
|
|
20240305,090100,53610500,22200,22100,22300,22000,1607
|
|
20240305,090000,18183400,22300,22450,22450,22000,822
|