647 lines
34 KiB
CSV
647 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,194400,1404621350,23400,23400,23400,23400,1053
|
|
20240315,194300,1404621350,23400,23400,23400,23400,0
|
|
20240315,194200,1404621350,23400,23400,23400,23400,0
|
|
20240315,194100,1404621350,23400,23400,23400,23400,0
|
|
20240315,194000,1404621350,23400,23400,23400,23400,0
|
|
20240315,193900,1404621350,23400,23400,23400,23400,0
|
|
20240315,193800,1404621350,23400,23400,23400,23400,0
|
|
20240315,193700,1404621350,23400,23400,23400,23400,0
|
|
20240315,193600,1404621350,23400,23400,23400,23400,0
|
|
20240315,193500,1404621350,23400,23400,23400,23400,0
|
|
20240315,193400,1404621350,23400,23400,23400,23400,0
|
|
20240315,193300,1404621350,23400,23400,23400,23400,0
|
|
20240315,193200,1404621350,23400,23400,23400,23400,0
|
|
20240315,193100,1404621350,23400,23400,23400,23400,0
|
|
20240315,193000,1404621350,23400,23400,23400,23400,0
|
|
20240315,192900,1404621350,23400,23400,23400,23400,0
|
|
20240315,192800,1404621350,23400,23400,23400,23400,0
|
|
20240315,192700,1404621350,23400,23400,23400,23400,0
|
|
20240315,192600,1404621350,23400,23400,23400,23400,0
|
|
20240315,192500,1404621350,23400,23400,23400,23400,0
|
|
20240315,192400,1404621350,23400,23400,23400,23400,0
|
|
20240315,192300,1404621350,23400,23400,23400,23400,0
|
|
20240315,192200,1404621350,23400,23400,23400,23400,0
|
|
20240315,192100,1404621350,23400,23400,23400,23400,0
|
|
20240315,192000,1404621350,23400,23400,23400,23400,0
|
|
20240315,191900,1404621350,23400,23400,23400,23400,0
|
|
20240315,191800,1404621350,23400,23400,23400,23400,0
|
|
20240315,191700,1404621350,23400,23400,23400,23400,0
|
|
20240315,191600,1404621350,23400,23400,23400,23400,0
|
|
20240315,191500,1404621350,23400,23400,23400,23400,0
|
|
20240315,191400,1404621350,23400,23400,23400,23400,1053
|
|
20240315,191300,1404621350,23400,23400,23400,23400,0
|
|
20240315,191200,1404621350,23400,23400,23400,23400,0
|
|
20240315,191100,1404621350,23400,23400,23400,23400,0
|
|
20240315,191000,1404621350,23400,23400,23400,23400,0
|
|
20240315,190900,1404621350,23400,23400,23400,23400,0
|
|
20240315,190800,1404621350,23400,23400,23400,23400,0
|
|
20240315,190700,1404621350,23400,23400,23400,23400,0
|
|
20240315,190600,1404621350,23400,23400,23400,23400,0
|
|
20240315,190500,1404621350,23400,23400,23400,23400,0
|
|
20240315,190400,1404621350,23400,23400,23400,23400,0
|
|
20240315,190300,1404621350,23400,23400,23400,23400,0
|
|
20240315,190200,1404621350,23400,23400,23400,23400,0
|
|
20240315,190100,1404621350,23400,23400,23400,23400,0
|
|
20240315,190000,1404621350,23400,23400,23400,23400,0
|
|
20240315,185900,1404621350,23400,23400,23400,23400,0
|
|
20240315,185800,1404621350,23400,23400,23400,23400,0
|
|
20240315,185700,1404621350,23400,23400,23400,23400,0
|
|
20240315,185600,1404621350,23400,23400,23400,23400,0
|
|
20240315,185500,1404621350,23400,23400,23400,23400,0
|
|
20240315,185400,1404621350,23400,23400,23400,23400,0
|
|
20240315,185300,1404621350,23400,23400,23400,23400,0
|
|
20240315,185200,1404621350,23400,23400,23400,23400,0
|
|
20240315,185100,1404621350,23400,23400,23400,23400,0
|
|
20240315,185000,1404621350,23400,23400,23400,23400,0
|
|
20240315,184900,1404621350,23400,23400,23400,23400,0
|
|
20240315,184800,1404621350,23400,23400,23400,23400,0
|
|
20240315,184700,1404621350,23400,23400,23400,23400,0
|
|
20240315,184600,1404621350,23400,23400,23400,23400,0
|
|
20240315,184500,1404621350,23400,23400,23400,23400,0
|
|
20240315,184400,1404621350,23400,23400,23400,23400,1053
|
|
20240315,184300,1404621350,23400,23400,23400,23400,0
|
|
20240315,184200,1404621350,23400,23400,23400,23400,0
|
|
20240315,184100,1404621350,23400,23400,23400,23400,0
|
|
20240315,184000,1404621350,23400,23400,23400,23400,0
|
|
20240315,183900,1404621350,23400,23400,23400,23400,0
|
|
20240315,183800,1404621350,23400,23400,23400,23400,0
|
|
20240315,183700,1404621350,23400,23400,23400,23400,0
|
|
20240315,183600,1404621350,23400,23400,23400,23400,0
|
|
20240315,183500,1404621350,23400,23400,23400,23400,0
|
|
20240315,183400,1404621350,23400,23400,23400,23400,0
|
|
20240315,183300,1404621350,23400,23400,23400,23400,0
|
|
20240315,183200,1404621350,23400,23400,23400,23400,0
|
|
20240315,183100,1404621350,23400,23400,23400,23400,0
|
|
20240315,183000,1404621350,23400,23400,23400,23400,0
|
|
20240315,182900,1404621350,23400,23400,23400,23400,0
|
|
20240315,182800,1404621350,23400,23400,23400,23400,0
|
|
20240315,182700,1404621350,23400,23400,23400,23400,0
|
|
20240315,182600,1404621350,23400,23400,23400,23400,0
|
|
20240315,182500,1404621350,23400,23400,23400,23400,0
|
|
20240315,182400,1404621350,23400,23400,23400,23400,0
|
|
20240315,182300,1404621350,23400,23400,23400,23400,0
|
|
20240315,182200,1404621350,23400,23400,23400,23400,0
|
|
20240315,182100,1404621350,23400,23400,23400,23400,0
|
|
20240315,182000,1404621350,23400,23400,23400,23400,0
|
|
20240315,181900,1404621350,23400,23400,23400,23400,0
|
|
20240315,181800,1404621350,23400,23400,23400,23400,0
|
|
20240315,181700,1404621350,23400,23400,23400,23400,0
|
|
20240315,181600,1404621350,23400,23400,23400,23400,0
|
|
20240315,181500,1404621350,23400,23400,23400,23400,0
|
|
20240315,181400,1404621350,23400,23400,23400,23400,1053
|
|
20240315,181300,1404621350,23400,23400,23400,23400,0
|
|
20240315,181200,1404621350,23400,23400,23400,23400,0
|
|
20240315,181100,1404621350,23400,23400,23400,23400,0
|
|
20240315,181000,1404621350,23400,23400,23400,23400,0
|
|
20240315,180900,1404621350,23400,23400,23400,23400,0
|
|
20240315,180800,1404621350,23400,23400,23400,23400,0
|
|
20240315,180700,1404621350,23400,23400,23400,23400,0
|
|
20240315,180600,1404621350,23400,23400,23400,23400,0
|
|
20240315,180500,1404621350,23400,23400,23400,23400,0
|
|
20240315,180400,1404621350,23400,23400,23400,23400,0
|
|
20240315,180300,1404621350,23400,23400,23400,23400,0
|
|
20240315,180200,1404621350,23400,23400,23400,23400,0
|
|
20240315,180100,1404621350,23400,23400,23400,23400,0
|
|
20240315,180000,1404621350,23400,23400,23400,23400,0
|
|
20240315,175900,1404621350,23400,23400,23400,23400,0
|
|
20240315,175800,1404621350,23400,23400,23400,23400,0
|
|
20240315,175700,1404621350,23400,23400,23400,23400,0
|
|
20240315,175600,1404621350,23400,23400,23400,23400,0
|
|
20240315,175500,1404621350,23400,23400,23400,23400,0
|
|
20240315,175400,1404621350,23400,23400,23400,23400,0
|
|
20240315,175300,1404621350,23400,23400,23400,23400,0
|
|
20240315,175200,1404621350,23400,23400,23400,23400,0
|
|
20240315,175100,1404621350,23400,23400,23400,23400,0
|
|
20240315,175000,1404621350,23400,23400,23400,23400,0
|
|
20240315,174900,1404621350,23400,23400,23400,23400,0
|
|
20240315,174800,1404621350,23400,23400,23400,23400,0
|
|
20240315,174700,1404621350,23400,23400,23400,23400,0
|
|
20240315,174600,1404621350,23400,23400,23400,23400,0
|
|
20240315,174500,1404621350,23400,23400,23400,23400,0
|
|
20240315,174400,1404621350,23400,23400,23400,23400,1053
|
|
20240315,174300,1404621350,23400,23400,23400,23400,0
|
|
20240315,174200,1404621350,23400,23400,23400,23400,0
|
|
20240315,174100,1404621350,23400,23400,23400,23400,0
|
|
20240315,174000,1404621350,23400,23400,23400,23400,0
|
|
20240315,173900,1404621350,23400,23400,23400,23400,0
|
|
20240315,173800,1404621350,23400,23400,23400,23400,0
|
|
20240315,173700,1404621350,23400,23400,23400,23400,0
|
|
20240315,173600,1404621350,23400,23400,23400,23400,0
|
|
20240315,173500,1404621350,23400,23400,23400,23400,0
|
|
20240315,173400,1404621350,23400,23400,23400,23400,0
|
|
20240315,173300,1404621350,23400,23400,23400,23400,0
|
|
20240315,173200,1404621350,23400,23400,23400,23400,0
|
|
20240315,173100,1404621350,23400,23400,23400,23400,0
|
|
20240315,173000,1404621350,23400,23400,23400,23400,0
|
|
20240315,172900,1404621350,23400,23400,23400,23400,0
|
|
20240315,172800,1404621350,23400,23400,23400,23400,0
|
|
20240315,172700,1404621350,23400,23400,23400,23400,0
|
|
20240315,172600,1404621350,23400,23400,23400,23400,0
|
|
20240315,172500,1404621350,23400,23400,23400,23400,0
|
|
20240315,172400,1404621350,23400,23400,23400,23400,0
|
|
20240315,172300,1404621350,23400,23400,23400,23400,0
|
|
20240315,172200,1404621350,23400,23400,23400,23400,0
|
|
20240315,172100,1404621350,23400,23400,23400,23400,0
|
|
20240315,172000,1404621350,23400,23400,23400,23400,0
|
|
20240315,171900,1404621350,23400,23400,23400,23400,0
|
|
20240315,171800,1404621350,23400,23400,23400,23400,0
|
|
20240315,171700,1404621350,23400,23400,23400,23400,0
|
|
20240315,171600,1404621350,23400,23400,23400,23400,0
|
|
20240315,171500,1404621350,23400,23400,23400,23400,0
|
|
20240315,171400,1404621350,23400,23400,23400,23400,1053
|
|
20240315,171300,1404621350,23400,23400,23400,23400,0
|
|
20240315,171200,1404621350,23400,23400,23400,23400,0
|
|
20240315,171100,1404621350,23400,23400,23400,23400,0
|
|
20240315,171000,1404621350,23400,23400,23400,23400,0
|
|
20240315,170900,1404621350,23400,23400,23400,23400,0
|
|
20240315,170800,1404621350,23400,23400,23400,23400,0
|
|
20240315,170700,1404621350,23400,23400,23400,23400,0
|
|
20240315,170600,1404621350,23400,23400,23400,23400,0
|
|
20240315,170500,1404621350,23400,23400,23400,23400,0
|
|
20240315,170400,1404621350,23400,23400,23400,23400,0
|
|
20240315,170300,1404621350,23400,23400,23400,23400,0
|
|
20240315,170200,1404621350,23400,23400,23400,23400,0
|
|
20240315,170100,1404621350,23400,23400,23400,23400,0
|
|
20240315,170000,1404621350,23400,23400,23400,23400,0
|
|
20240315,165900,1404621350,23400,23400,23400,23400,0
|
|
20240315,165800,1404621350,23400,23400,23400,23400,0
|
|
20240315,165700,1404621350,23400,23400,23400,23400,0
|
|
20240315,165600,1404621350,23400,23400,23400,23400,0
|
|
20240315,165500,1404621350,23400,23400,23400,23400,0
|
|
20240315,165400,1404621350,23400,23400,23400,23400,0
|
|
20240315,165300,1404621350,23400,23400,23400,23400,0
|
|
20240315,165200,1404621350,23400,23400,23400,23400,0
|
|
20240315,165100,1404621350,23400,23400,23400,23400,0
|
|
20240315,165000,1404621350,23400,23400,23400,23400,0
|
|
20240315,164900,1404621350,23400,23400,23400,23400,0
|
|
20240315,164800,1404621350,23400,23400,23400,23400,0
|
|
20240315,164700,1404621350,23400,23400,23400,23400,0
|
|
20240315,164600,1404621350,23400,23400,23400,23400,0
|
|
20240315,164500,1404621350,23400,23400,23400,23400,0
|
|
20240315,164400,1404621350,23400,23400,23400,23400,1053
|
|
20240315,164300,1404621350,23400,23400,23400,23400,0
|
|
20240315,164200,1404621350,23400,23400,23400,23400,0
|
|
20240315,164100,1404621350,23400,23400,23400,23400,0
|
|
20240315,164000,1404621350,23400,23400,23400,23400,0
|
|
20240315,163900,1404621350,23400,23400,23400,23400,0
|
|
20240315,163800,1404621350,23400,23400,23400,23400,0
|
|
20240315,163700,1404621350,23400,23400,23400,23400,0
|
|
20240315,163600,1404621350,23400,23400,23400,23400,0
|
|
20240315,163500,1404621350,23400,23400,23400,23400,0
|
|
20240315,163400,1404621350,23400,23400,23400,23400,0
|
|
20240315,163300,1404621350,23400,23400,23400,23400,0
|
|
20240315,163200,1404621350,23400,23400,23400,23400,0
|
|
20240315,163100,1404621350,23400,23400,23400,23400,0
|
|
20240315,163000,1404621350,23400,23400,23400,23400,0
|
|
20240315,162900,1404621350,23400,23400,23400,23400,0
|
|
20240315,162800,1404621350,23400,23400,23400,23400,0
|
|
20240315,162700,1404621350,23400,23400,23400,23400,0
|
|
20240315,162600,1404621350,23400,23400,23400,23400,0
|
|
20240315,162500,1404621350,23400,23400,23400,23400,0
|
|
20240315,162400,1404621350,23400,23400,23400,23400,0
|
|
20240315,162300,1404621350,23400,23400,23400,23400,0
|
|
20240315,162200,1404621350,23400,23400,23400,23400,0
|
|
20240315,162100,1404621350,23400,23400,23400,23400,0
|
|
20240315,162000,1404621350,23400,23400,23400,23400,0
|
|
20240315,161900,1404621350,23400,23400,23400,23400,0
|
|
20240315,161800,1404621350,23400,23400,23400,23400,0
|
|
20240315,161700,1404621350,23400,23400,23400,23400,0
|
|
20240315,161600,1404621350,23400,23400,23400,23400,0
|
|
20240315,161500,1404621350,23400,23400,23400,23400,0
|
|
20240315,161400,1404621350,23400,23400,23400,23400,1053
|
|
20240315,161300,1404621350,23400,23400,23400,23400,0
|
|
20240315,161200,1404621350,23400,23400,23400,23400,0
|
|
20240315,161100,1404621350,23400,23400,23400,23400,0
|
|
20240315,161000,1404621350,23400,23400,23400,23400,0
|
|
20240315,160900,1404621350,23400,23400,23400,23400,0
|
|
20240315,160800,1404621350,23400,23400,23400,23400,0
|
|
20240315,160700,1404621350,23400,23400,23400,23400,0
|
|
20240315,160600,1404621350,23400,23400,23400,23400,0
|
|
20240315,160500,1404621350,23400,23400,23400,23400,0
|
|
20240315,160400,1404621350,23400,23400,23400,23400,0
|
|
20240315,160300,1404621350,23400,23400,23400,23400,0
|
|
20240315,160200,1404621350,23400,23400,23400,23400,0
|
|
20240315,160100,1404621350,23400,23400,23400,23400,0
|
|
20240315,160000,1404621350,23400,23400,23400,23400,0
|
|
20240315,155900,1404621350,23400,23400,23400,23400,0
|
|
20240315,155800,1404621350,23400,23400,23400,23400,0
|
|
20240315,155700,1404621350,23400,23400,23400,23400,0
|
|
20240315,155600,1404621350,23400,23400,23400,23400,0
|
|
20240315,155500,1404621350,23400,23400,23400,23400,0
|
|
20240315,155400,1404621350,23400,23400,23400,23400,0
|
|
20240315,155300,1404621350,23400,23400,23400,23400,0
|
|
20240315,155200,1404621350,23400,23400,23400,23400,0
|
|
20240315,155100,1404621350,23400,23400,23400,23400,0
|
|
20240315,155000,1404621350,23400,23400,23400,23400,0
|
|
20240315,154900,1404621350,23400,23400,23400,23400,0
|
|
20240315,154800,1404621350,23400,23400,23400,23400,0
|
|
20240315,154700,1404621350,23400,23400,23400,23400,0
|
|
20240315,154600,1404621350,23400,23400,23400,23400,0
|
|
20240315,154500,1404621350,23400,23400,23400,23400,0
|
|
20240315,154400,1404621350,23400,23400,23400,23400,1053
|
|
20240315,154300,1404621350,23400,23400,23400,23400,0
|
|
20240315,154200,1404621350,23400,23400,23400,23400,0
|
|
20240315,154100,1404621350,23400,23400,23400,23400,0
|
|
20240315,154000,1404621350,23400,23400,23400,23400,0
|
|
20240315,153900,1404621350,23400,23400,23400,23400,0
|
|
20240315,153800,1404621350,23400,23400,23400,23400,0
|
|
20240315,153700,1404621350,23400,23400,23400,23400,0
|
|
20240315,153600,1404621350,23400,23400,23400,23400,0
|
|
20240315,153500,1404621350,23400,23400,23400,23400,0
|
|
20240315,153400,1404621350,23400,23400,23400,23400,0
|
|
20240315,153300,1404621350,23400,23400,23400,23400,0
|
|
20240315,153200,1404621350,23400,23400,23400,23400,0
|
|
20240315,153100,1404621350,23400,23400,23400,23400,0
|
|
20240315,153000,1404621350,23400,23400,23400,23400,1053
|
|
20240315,152900,1379981150,23400,23400,23400,23400,0
|
|
20240315,152800,1379981150,23400,23400,23400,23400,0
|
|
20240315,152700,1379981150,23400,23400,23400,23400,0
|
|
20240315,152600,1379981150,23400,23400,23400,23400,0
|
|
20240315,152500,1379981150,23400,23400,23400,23400,0
|
|
20240315,152400,1379981150,23400,23400,23400,23400,0
|
|
20240315,152300,1379981150,23400,23400,23400,23400,0
|
|
20240315,152200,1379981150,23400,23400,23400,23400,0
|
|
20240315,152100,1379981150,23400,23400,23400,23400,0
|
|
20240315,152000,1379981150,23400,23400,23400,23400,0
|
|
20240315,151900,1379981150,23400,23450,23600,23400,683
|
|
20240315,151800,1363890800,23600,23550,23600,23400,120
|
|
20240315,151700,1361071400,23550,23550,23550,23500,191
|
|
20240315,151600,1356576250,23500,23500,23600,23500,1049
|
|
20240315,151500,1331922050,23600,23550,23600,23500,303
|
|
20240315,151400,1324779150,23600,23550,23600,23500,194
|
|
20240315,151300,1320201450,23600,23550,23600,23550,32
|
|
20240315,151200,1319447200,23600,23550,23600,23400,113
|
|
20240315,151100,1316783400,23600,23400,23600,23400,195
|
|
20240315,151000,1312184950,23600,23450,23600,23400,85
|
|
20240315,150900,1310186300,23550,23500,23550,23500,31
|
|
20240315,150800,1309457750,23500,23450,23550,23450,138
|
|
20240315,150700,1306214850,23500,23450,23500,23450,44
|
|
20240315,150600,1305182450,23450,23500,23500,23450,70
|
|
20240315,150500,1303540150,23550,23550,23550,23500,35
|
|
20240315,150400,1302717400,23500,23500,23500,23500,82
|
|
20240315,150300,1300790400,23500,23450,23500,23400,345
|
|
20240315,150200,1292701500,23450,23450,23450,23450,10
|
|
20240315,150100,1292467000,23450,23450,23450,23400,676
|
|
20240315,150000,1276620500,23500,23500,23500,23500,3
|
|
20240315,145900,1276550000,23550,23550,23550,23550,22
|
|
20240315,145800,1276031900,23600,23550,23600,23550,11
|
|
20240315,145700,1275772650,23550,23500,23550,23500,150
|
|
20240315,145600,1272245250,23550,23500,23550,23450,32
|
|
20240315,145500,1271493850,23600,23500,23600,23500,91
|
|
20240315,145400,1269352500,23550,23450,23550,23450,471
|
|
20240315,145300,1258291450,23500,23350,23500,23350,499
|
|
20240315,145200,1246611100,23350,23350,23350,23350,51
|
|
20240315,145100,1245420250,23350,23400,23400,23350,197
|
|
20240315,145000,1240820050,23400,23350,23400,23350,250
|
|
20240315,144900,1234982450,23350,23350,23350,23350,350
|
|
20240315,144800,1226809950,23350,23350,23350,23300,43
|
|
20240315,144700,1225807000,23300,23300,23300,23300,0
|
|
20240315,144600,1225807000,23300,23300,23300,23300,0
|
|
20240315,144500,1225807000,23300,23300,23300,23300,12
|
|
20240315,144400,1225527400,23300,23300,23300,23300,5
|
|
20240315,144300,1225410900,23300,23300,23300,23300,0
|
|
20240315,144200,1225410900,23300,23300,23300,23300,51
|
|
20240315,144100,1224222600,23350,23300,23350,23300,170
|
|
20240315,144000,1220260600,23250,23250,23250,23250,10
|
|
20240315,143900,1220028100,23200,23200,23200,23200,31
|
|
20240315,143800,1219308900,23200,23200,23200,23200,156
|
|
20240315,143700,1215689700,23250,23250,23250,23250,0
|
|
20240315,143600,1215689700,23250,23250,23250,23250,150
|
|
20240315,143500,1212202200,23250,23250,23250,23250,0
|
|
20240315,143400,1212202200,23250,23250,23250,23250,50
|
|
20240315,143300,1211039700,23250,23250,23250,23250,0
|
|
20240315,143200,1211039700,23250,23250,23250,23250,0
|
|
20240315,143100,1211039700,23250,23250,23250,23250,208
|
|
20240315,143000,1206203700,23250,23250,23250,23250,0
|
|
20240315,142900,1206203700,23250,23250,23250,23250,92
|
|
20240315,142800,1204064700,23250,23250,23250,23250,1
|
|
20240315,142700,1204041450,23250,23250,23250,23250,107
|
|
20240315,142600,1201553700,23250,23250,23250,23250,5
|
|
20240315,142500,1201437450,23250,23250,23250,23250,20
|
|
20240315,142400,1200972450,23250,23250,23250,23250,0
|
|
20240315,142300,1200972450,23250,23250,23250,23250,10
|
|
20240315,142200,1200739950,23250,23250,23250,23250,0
|
|
20240315,142100,1200739950,23250,23250,23250,23250,36
|
|
20240315,142000,1199902950,23300,23300,23300,23300,0
|
|
20240315,141900,1199902950,23300,23300,23300,23300,20
|
|
20240315,141800,1199436950,23300,23300,23300,23300,0
|
|
20240315,141700,1199436950,23300,23300,23300,23300,170
|
|
20240315,141600,1195475950,23250,23250,23250,23250,0
|
|
20240315,141500,1195475950,23250,23250,23250,23250,0
|
|
20240315,141400,1195475950,23250,23250,23250,23250,15
|
|
20240315,141300,1195127200,23250,23250,23250,23250,40
|
|
20240315,141200,1194197200,23250,23250,23250,23250,70
|
|
20240315,141100,1192569700,23200,23200,23200,23200,5
|
|
20240315,141000,1192453700,23250,23250,23250,23250,0
|
|
20240315,140900,1192453700,23250,23250,23250,23250,61
|
|
20240315,140800,1191035450,23250,23250,23250,23250,0
|
|
20240315,140700,1191035450,23250,23250,23250,23250,129
|
|
20240315,140600,1188036200,23250,23250,23300,23250,108
|
|
20240315,140500,1185523700,23250,23300,23300,23250,93
|
|
20240315,140400,1183356900,23300,23300,23300,23300,28
|
|
20240315,140300,1182704500,23250,23200,23300,23200,197
|
|
20240315,140200,1178120750,23150,23200,23200,23150,94
|
|
20240315,140100,1175942150,23300,23200,23300,23200,100
|
|
20240315,140000,1173617150,23150,23150,23150,23150,2
|
|
20240315,135900,1173570850,23150,23150,23150,23050,1118
|
|
20240315,135800,1147792000,23100,23150,23150,23100,625
|
|
20240315,135700,1133348900,23200,23150,23200,23150,220
|
|
20240315,135600,1128245900,23100,23150,23200,23050,2562
|
|
20240315,135500,1069089650,23150,23150,23150,23150,107
|
|
20240315,135400,1066612600,23150,23250,23250,23150,2057
|
|
20240315,135300,1018881000,23250,23250,23250,23250,55
|
|
20240315,135200,1017602250,23300,23300,23300,23300,0
|
|
20240315,135100,1017602250,23300,23250,23300,23250,106
|
|
20240315,135000,1015132700,23250,23250,23250,23250,143
|
|
20240315,134900,1011807950,23300,23300,23300,23300,1
|
|
20240315,134800,1011784650,23250,23250,23250,23250,23
|
|
20240315,134700,1011249900,23300,23300,23300,23300,0
|
|
20240315,134600,1011249900,23300,23300,23300,23300,100
|
|
20240315,134500,1008919900,23300,23300,23300,23300,0
|
|
20240315,134400,1008919900,23300,23300,23300,23300,0
|
|
20240315,134300,1008919900,23300,23300,23300,23300,9
|
|
20240315,134200,1008710200,23300,23300,23300,23300,35
|
|
20240315,134100,1007894700,23250,23250,23250,23250,198
|
|
20240315,134000,1003291200,23250,23250,23300,23250,606
|
|
20240315,133900,989201650,23300,23300,23300,23300,154
|
|
20240315,133800,985613450,23300,23300,23300,23300,0
|
|
20240315,133700,985613450,23300,23350,23350,23300,51
|
|
20240315,133600,984425100,23300,23300,23300,23300,230
|
|
20240315,133500,979066100,23300,23350,23350,23300,265
|
|
20240315,133400,972891550,23350,23350,23350,23350,0
|
|
20240315,133300,972891550,23350,23350,23350,23350,51
|
|
20240315,133200,971700700,23300,23300,23300,23300,0
|
|
20240315,133100,971700700,23300,23350,23350,23300,58
|
|
20240315,133000,970349050,23350,23350,23350,23350,50
|
|
20240315,132900,969181550,23300,23300,23300,23300,0
|
|
20240315,132800,969181550,23300,23300,23300,23300,90
|
|
20240315,132700,967084550,23350,23400,23400,23350,10
|
|
20240315,132600,966850800,23350,23350,23350,23350,24
|
|
20240315,132500,966290400,23350,23400,23400,23350,407
|
|
20240315,132400,956771400,23400,23400,23400,23400,45
|
|
20240315,132300,955718400,23400,23400,23400,23400,13
|
|
20240315,132200,955414200,23400,23400,23400,23400,12
|
|
20240315,132100,955133400,23400,23400,23400,23400,185
|
|
20240315,132000,950804400,23350,23350,23350,23350,0
|
|
20240315,131900,950804400,23350,23350,23350,23350,51
|
|
20240315,131800,949613550,23350,23350,23350,23350,63
|
|
20240315,131700,948142500,23350,23350,23350,23350,0
|
|
20240315,131600,948142500,23350,23350,23350,23350,61
|
|
20240315,131500,946718150,23350,23350,23350,23350,3
|
|
20240315,131400,946648100,23400,23400,23400,23400,0
|
|
20240315,131300,946648100,23400,23350,23400,23350,62
|
|
20240315,131200,945199700,23400,23400,23400,23400,0
|
|
20240315,131100,945199700,23400,23400,23400,23400,1
|
|
20240315,131000,945176300,23350,23350,23350,23350,55
|
|
20240315,130900,943892050,23350,23350,23350,23350,0
|
|
20240315,130800,943892050,23350,23350,23350,23350,0
|
|
20240315,130700,943892050,23350,23350,23350,23350,54
|
|
20240315,130600,942631150,23350,23350,23350,23350,0
|
|
20240315,130500,942631150,23350,23350,23350,23350,0
|
|
20240315,130400,942631150,23350,23350,23350,23350,54
|
|
20240315,130300,941370250,23400,23400,23400,23400,2
|
|
20240315,130200,941323450,23400,23400,23400,23400,2
|
|
20240315,130100,941276650,23400,23450,23450,23400,87
|
|
20240315,130000,939240800,23450,23450,23450,23450,0
|
|
20240315,125900,939240800,23450,23450,23450,23450,0
|
|
20240315,125800,939240800,23450,23450,23450,23450,0
|
|
20240315,125700,939240800,23450,23450,23500,23450,8
|
|
20240315,125600,939053100,23400,23450,23450,23400,10
|
|
20240315,125500,938818850,23400,23450,23450,23400,121
|
|
20240315,125400,935985150,23450,23400,23450,23400,35
|
|
20240315,125300,935164500,23400,23400,23400,23400,2
|
|
20240315,125200,935117700,23400,23400,23400,23400,72
|
|
20240315,125100,933432900,23400,23400,23400,23400,1
|
|
20240315,125000,933409500,23350,23350,23350,23350,1
|
|
20240315,124900,933386150,23400,23350,23400,23350,107
|
|
20240315,124800,930884950,23300,23350,23350,23300,48
|
|
20240315,124700,929766450,23350,23300,23350,23300,88
|
|
20240315,124600,927715350,23350,23350,23350,23350,0
|
|
20240315,124500,927715350,23350,23350,23350,23350,22
|
|
20240315,124400,927201650,23350,23350,23350,23350,0
|
|
20240315,124300,927201650,23350,23350,23350,23350,1
|
|
20240315,124200,927178300,23400,23400,23400,23400,20
|
|
20240315,124100,926710300,23400,23400,23400,23400,80
|
|
20240315,124000,924838300,23450,23450,23450,23450,0
|
|
20240315,123900,924838300,23450,23450,23450,23450,18
|
|
20240315,123800,924416200,23300,23300,23350,23300,29
|
|
20240315,123700,923740100,23350,23350,23350,23350,312
|
|
20240315,123600,916454900,23350,23400,23450,23350,497
|
|
20240315,123500,904845600,23400,23400,23400,23400,0
|
|
20240315,123400,904845600,23400,23400,23400,23400,67
|
|
20240315,123300,903277800,23400,23400,23400,23400,3
|
|
20240315,123200,903207600,23350,23350,23350,23350,0
|
|
20240315,123100,903207600,23350,23350,23350,23350,40
|
|
20240315,123000,902273600,23350,23350,23350,23350,6
|
|
20240315,122900,902133500,23300,23450,23450,23300,2490
|
|
20240315,122800,844061550,23450,23450,23450,23450,20
|
|
20240315,122700,843592550,23450,23450,23450,23450,40
|
|
20240315,122600,842654550,23500,23500,23500,23500,51
|
|
20240315,122500,841456050,23450,23450,23450,23450,8
|
|
20240315,122400,841268450,23450,23450,23450,23450,0
|
|
20240315,122300,841268450,23450,23450,23450,23450,1
|
|
20240315,122200,841245000,23350,23400,23400,23350,3190
|
|
20240315,122100,766741850,23450,23450,23450,23450,63
|
|
20240315,122000,765264500,23450,23500,23500,23450,148
|
|
20240315,121900,761789850,23450,23450,23450,23450,27
|
|
20240315,121800,761156700,23550,23450,23550,23450,55
|
|
20240315,121700,759866000,23450,23400,23450,23350,556
|
|
20240315,121600,746869350,23450,23500,23550,23450,473
|
|
20240315,121500,735764400,23400,23650,23650,23400,7444
|
|
20240315,121400,561164750,23700,23700,23700,23700,0
|
|
20240315,121300,561164750,23700,23700,23700,23700,0
|
|
20240315,121200,561164750,23700,23750,23750,23700,609
|
|
20240315,121100,546724450,23800,23800,23800,23800,0
|
|
20240315,121000,546724450,23800,23800,23800,23800,0
|
|
20240315,120900,546724450,23800,23800,23800,23800,0
|
|
20240315,120800,546724450,23800,23800,23800,23800,0
|
|
20240315,120700,546724450,23800,23800,23800,23800,1
|
|
20240315,120600,546700650,23800,23800,23800,23800,10
|
|
20240315,120500,546462650,23800,23800,23800,23800,10
|
|
20240315,120400,546224650,23800,23800,23800,23800,34
|
|
20240315,120300,545415450,23850,23850,23850,23850,0
|
|
20240315,120200,545415450,23850,23800,23850,23800,59
|
|
20240315,120100,544010250,23800,23850,23850,23800,2
|
|
20240315,120000,543962600,23850,23850,23850,23850,1
|
|
20240315,115900,543938750,23800,23800,23850,23800,74
|
|
20240315,115800,542177400,23800,23800,23800,23800,0
|
|
20240315,115700,542177400,23800,23850,23850,23800,13
|
|
20240315,115600,541867900,23800,23800,23800,23800,1
|
|
20240315,115500,541844100,23800,23800,23800,23800,0
|
|
20240315,115400,541844100,23800,23800,23800,23800,0
|
|
20240315,115300,541844100,23800,23850,23900,23800,99
|
|
20240315,115200,539484100,23900,23900,23900,23900,0
|
|
20240315,115100,539484100,23900,23850,23900,23850,42
|
|
20240315,115000,538482300,23900,23900,23900,23900,0
|
|
20240315,114900,538482300,23900,23900,23900,23900,0
|
|
20240315,114800,538482300,23900,23900,23900,23900,0
|
|
20240315,114700,538482300,23900,23900,23900,23900,40
|
|
20240315,114600,537526300,23900,23850,23900,23850,93
|
|
20240315,114500,535305750,23850,23850,23850,23850,0
|
|
20240315,114400,535305750,23850,23900,23900,23850,6
|
|
20240315,114300,535162450,24000,24000,24000,24000,0
|
|
20240315,114200,535162450,24000,24000,24000,24000,0
|
|
20240315,114100,535162450,24000,23950,24000,23950,5
|
|
20240315,114000,535042650,24050,24050,24050,24050,0
|
|
20240315,113900,535042650,24050,23900,24050,23900,28
|
|
20240315,113800,534373150,23900,23950,24000,23900,50
|
|
20240315,113700,533174600,24050,23950,24050,23900,61
|
|
20240315,113600,531713700,24000,23900,24050,23900,152
|
|
20240315,113500,528073200,23900,23850,23900,23850,77
|
|
20240315,113400,526236100,24050,24050,24050,24050,0
|
|
20240315,113300,526236100,24050,24050,24050,24050,0
|
|
20240315,113200,526236100,24050,24050,24050,24050,0
|
|
20240315,113100,526236100,24050,24050,24050,24050,0
|
|
20240315,113000,526236100,24050,24050,24050,24050,0
|
|
20240315,112900,526236100,24050,24050,24050,24050,0
|
|
20240315,112800,526236100,24050,24050,24050,24050,34
|
|
20240315,112700,525418400,24050,23900,24050,23900,288
|
|
20240315,112600,518511600,23900,24000,24000,23900,100
|
|
20240315,112500,516116400,24000,24000,24050,24000,110
|
|
20240315,112400,513475400,24250,24150,24250,24150,109
|
|
20240315,112300,510838750,24200,24100,24200,24050,159
|
|
20240315,112200,507010300,24250,24100,24250,24100,66
|
|
20240315,112100,505416050,24250,24100,24250,24100,7
|
|
20240315,112000,505246750,24250,24200,24250,24150,38
|
|
20240315,111900,504326900,24250,24250,24250,24150,28
|
|
20240315,111800,503648000,24250,24250,24300,24200,23
|
|
20240315,111700,503089800,24300,24150,24300,24150,29
|
|
20240315,111600,502386450,24350,24150,24400,24150,279
|
|
20240315,111500,495625950,24200,24250,24250,24150,115
|
|
20240315,111400,492844500,24250,23950,24250,23800,905
|
|
20240315,111300,471002950,24100,24100,24100,24100,0
|
|
20240315,111200,471002950,24100,23800,24100,23800,250
|
|
20240315,111100,465008750,23750,23750,23750,23750,22
|
|
20240315,111000,464486250,23800,23800,23800,23800,2
|
|
20240315,110900,464438650,23950,23950,23950,23950,0
|
|
20240315,110800,464438650,23950,23950,23950,23950,1
|
|
20240315,110700,464414700,23950,23900,23950,23900,37
|
|
20240315,110600,463528600,24000,23800,24000,23800,354
|
|
20240315,110500,455064200,23800,23850,23900,23750,296
|
|
20240315,110400,447994300,23800,23700,23800,23700,11
|
|
20240315,110300,447733100,23700,23750,23900,23700,36
|
|
20240315,110200,446878900,23800,23700,23800,23700,126
|
|
20240315,110100,443883800,23550,23750,23750,23550,306
|
|
20240315,110000,436677100,23800,23800,23800,23800,14
|
|
20240315,105900,436343900,23700,23900,23900,23700,20
|
|
20240315,105800,435869500,23950,23850,23950,23850,252
|
|
20240315,105700,429855500,23750,23650,23750,23650,247
|
|
20240315,105600,423998050,23650,23650,23650,23650,0
|
|
20240315,105500,423998050,23650,23600,23700,23600,423
|
|
20240315,105400,413978500,23600,23600,23600,23600,0
|
|
20240315,105300,413978500,23600,23600,23650,23500,3122
|
|
20240315,105200,340535750,23600,23600,23600,23600,0
|
|
20240315,105100,340535750,23600,23600,23600,23600,41
|
|
20240315,105000,339568150,23650,23650,23650,23650,0
|
|
20240315,104900,339568150,23650,23650,23650,23650,31
|
|
20240315,104800,338835000,23700,23700,23700,23700,0
|
|
20240315,104700,338835000,23700,23650,23700,23650,3
|
|
20240315,104600,338764000,23650,23650,23650,23650,44
|
|
20240315,104500,337723400,23650,23650,23650,23650,0
|
|
20240315,104400,337723400,23650,23700,23700,23650,31
|
|
20240315,104300,336990200,23700,23650,23700,23650,391
|
|
20240315,104200,327727900,23650,23650,23650,23650,39
|
|
20240315,104100,326805550,23650,23650,23650,23650,0
|
|
20240315,104000,326805550,23650,23650,23650,23650,37
|
|
20240315,103900,325930500,23700,23700,23700,23700,1
|
|
20240315,103800,325906800,23700,23700,23700,23700,0
|
|
20240315,103700,325906800,23700,23700,23700,23700,1
|
|
20240315,103600,325883100,23750,23700,23750,23700,2
|
|
20240315,103500,325835650,23650,23700,23700,23650,40
|
|
20240315,103400,324889400,23650,23650,23650,23650,0
|
|
20240315,103300,324889400,23650,23700,23700,23650,63
|
|
20240315,103200,323398450,23700,23650,23700,23650,22
|
|
20240315,103100,322877550,23650,23650,23650,23650,32
|
|
20240315,103000,322120750,23700,23700,23700,23700,1
|
|
20240315,102900,322097050,23650,23650,23650,23650,44
|
|
20240315,102800,321056450,23650,23650,23650,23650,0
|
|
20240315,102700,321056450,23650,23700,23700,23650,31
|
|
20240315,102600,320323250,23700,23650,23700,23650,4
|
|
20240315,102500,320228600,23700,23700,23700,23700,0
|
|
20240315,102400,320228600,23700,23700,23700,23700,0
|
|
20240315,102300,320228600,23700,23700,23700,23700,0
|
|
20240315,102200,320228600,23700,23700,23700,23700,159
|
|
20240315,102100,316460300,23800,23650,23800,23650,53
|
|
20240315,102000,315205750,23650,23650,23650,23650,3
|
|
20240315,101900,315134800,23700,23750,23750,23700,409
|
|
20240315,101800,305437450,23800,23800,23800,23800,0
|
|
20240315,101700,305437450,23800,23800,23800,23800,15
|
|
20240315,101600,305080450,23800,23750,23800,23750,340
|
|
20240315,101500,296995300,23700,23650,23700,23650,183
|
|
20240315,101400,292659100,23600,23600,23600,23600,0
|
|
20240315,101300,292659100,23600,23600,23600,23600,34
|
|
20240315,101200,291856700,23600,23600,23600,23600,354
|
|
20240315,101100,283502300,23600,23600,23600,23600,109
|
|
20240315,101000,280929900,23650,23600,23650,23600,15
|
|
20240315,100900,280575200,23650,23650,23650,23650,22
|
|
20240315,100800,280054900,23650,23650,23650,23650,14
|
|
20240315,100700,279723800,23600,23650,23650,23600,43
|
|
20240315,100600,278708950,23650,23650,23650,23650,316
|
|
20240315,100500,271235550,23550,23600,23600,23550,96
|
|
20240315,100400,268971950,23650,23650,23650,23650,0
|
|
20240315,100300,268971950,23650,23650,23650,23650,0
|
|
20240315,100200,268971950,23650,23650,23650,23600,75
|
|
20240315,100100,267200500,23650,23600,23650,23600,65
|
|
20240315,100000,265665400,23600,23600,23600,23550,34
|
|
20240315,095900,264864550,23600,23600,23600,23600,3
|
|
20240315,095800,264793750,23600,23600,23600,23600,24
|
|
20240315,095700,264227350,23700,23600,23700,23600,17
|
|
20240315,095600,263824650,23550,23550,23550,23550,36
|
|
20240315,095500,262976850,23500,23650,23650,23500,22
|
|
20240315,095400,262458350,23500,23600,23600,23500,1013
|
|
20240315,095300,238608750,23550,23600,23600,23550,42
|
|
20240315,095200,237619600,23600,23450,23600,23450,205
|
|
20240315,095100,232804300,23400,23400,23400,23400,33
|
|
20240315,095000,232032100,23400,23400,23400,23400,0
|
|
20240315,094900,232032100,23400,23400,23400,23400,97
|
|
20240315,094800,229762300,23450,23450,23450,23400,18
|
|
20240315,094700,229340300,23450,23550,23550,23450,232
|
|
20240315,094600,223899800,23550,23450,23550,23450,82
|
|
20240315,094500,221973600,23450,23500,23500,23450,74
|
|
20240315,094400,220237250,23550,23550,23550,23550,51
|
|
20240315,094300,219036200,23550,23500,23550,23450,107
|
|
20240315,094200,216522200,23500,23500,23550,23500,46
|
|
20240315,094100,215441150,23450,23450,23450,23400,207
|
|
20240315,094000,210593000,23450,23450,23500,23450,48
|
|
20240315,093900,209467200,23450,23450,23450,23450,29
|
|
20240315,093800,208787150,23400,23450,23450,23400,47
|
|
20240315,093700,207686750,23450,23450,23450,23450,3
|
|
20240315,093600,207616400,23450,23500,23500,23450,50
|
|
20240315,093500,206441450,23500,23450,23500,23450,751
|
|
20240315,093400,188829550,23450,23450,23450,23450,275
|
|
20240315,093300,182380800,23500,23500,23500,23500,203
|
|
20240315,093200,177610300,23500,23500,23500,23500,41
|
|
20240315,093100,176646800,23500,23500,23500,23500,2
|
|
20240315,093000,176599800,23500,23550,23550,23500,84
|
|
20240315,092900,174625750,23550,23550,23550,23550,10
|
|
20240315,092800,174390250,23500,23500,23500,23500,2
|
|
20240315,092700,174343250,23500,23500,23500,23500,190
|
|
20240315,092600,169878250,23550,23550,23550,23550,207
|
|
20240315,092500,165003400,23550,23550,23550,23550,36
|
|
20240315,092400,164155600,23500,23500,23500,23500,0
|
|
20240315,092300,164155600,23500,23400,23500,23400,179
|
|
20240315,092200,159958150,23350,23450,23450,23350,558
|
|
20240315,092100,146897550,23450,23450,23450,23450,34
|
|
20240315,092000,146100250,23400,23450,23450,23400,4
|
|
20240315,091900,146006550,23450,23450,23450,23450,80
|
|
20240315,091800,144130550,23450,23350,23450,23350,252
|
|
20240315,091700,138242450,23400,23400,23450,23400,191
|
|
20240315,091600,133770550,23400,23550,23550,23400,635
|
|
20240315,091500,118872400,23450,23500,23550,23450,227
|
|
20240315,091400,113539300,23400,23600,23600,23400,576
|
|
20240315,091300,100024450,23650,23550,23650,23550,131
|
|
20240315,091200,96928800,23550,23450,23600,23450,189
|
|
20240315,091100,92476200,23400,23550,23650,23400,1184
|
|
20240315,091000,64703350,23600,23650,23650,23600,249
|
|
20240315,090900,58825900,23600,24050,24050,23500,1613
|
|
20240315,090800,20738050,24100,23950,24100,23850,98
|
|
20240315,090700,18394200,23950,23950,23950,23950,17
|
|
20240315,090600,17987050,23950,24050,24050,23950,203
|
|
20240315,090500,13111750,24050,24100,24100,24050,15
|
|
20240315,090400,12750900,24100,24100,24100,24100,0
|
|
20240315,090300,12750900,24100,24150,24200,24100,205
|
|
20240315,090200,7799750,24050,24050,24050,24050,1
|
|
20240315,090100,7775700,24000,24000,24150,24000,140
|
|
20240315,090000,4395450,24150,24000,24200,23950,183
|