645 lines
33 KiB
CSV
645 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,194200,1089949750,22300,22300,22300,22300,536
|
|
20240329,194100,1089949750,22300,22300,22300,22300,0
|
|
20240329,194000,1089949750,22300,22300,22300,22300,0
|
|
20240329,193900,1089949750,22300,22300,22300,22300,0
|
|
20240329,193800,1089949750,22300,22300,22300,22300,0
|
|
20240329,193700,1089949750,22300,22300,22300,22300,0
|
|
20240329,193600,1089949750,22300,22300,22300,22300,0
|
|
20240329,193500,1089949750,22300,22300,22300,22300,0
|
|
20240329,193400,1089949750,22300,22300,22300,22300,0
|
|
20240329,193300,1089949750,22300,22300,22300,22300,0
|
|
20240329,193200,1089949750,22300,22300,22300,22300,0
|
|
20240329,193100,1089949750,22300,22300,22300,22300,0
|
|
20240329,193000,1089949750,22300,22300,22300,22300,0
|
|
20240329,192900,1089949750,22300,22300,22300,22300,0
|
|
20240329,192800,1089949750,22300,22300,22300,22300,0
|
|
20240329,192700,1089949750,22300,22300,22300,22300,0
|
|
20240329,192600,1089949750,22300,22300,22300,22300,0
|
|
20240329,192500,1089949750,22300,22300,22300,22300,0
|
|
20240329,192400,1089949750,22300,22300,22300,22300,0
|
|
20240329,192300,1089949750,22300,22300,22300,22300,0
|
|
20240329,192200,1089949750,22300,22300,22300,22300,0
|
|
20240329,192100,1089949750,22300,22300,22300,22300,0
|
|
20240329,192000,1089949750,22300,22300,22300,22300,0
|
|
20240329,191900,1089949750,22300,22300,22300,22300,0
|
|
20240329,191800,1089949750,22300,22300,22300,22300,0
|
|
20240329,191700,1089949750,22300,22300,22300,22300,0
|
|
20240329,191600,1089949750,22300,22300,22300,22300,0
|
|
20240329,191500,1089949750,22300,22300,22300,22300,0
|
|
20240329,191400,1089949750,22300,22300,22300,22300,0
|
|
20240329,191300,1089949750,22300,22300,22300,22300,0
|
|
20240329,191200,1089949750,22300,22300,22300,22300,536
|
|
20240329,191100,1089949750,22300,22300,22300,22300,0
|
|
20240329,191000,1089949750,22300,22300,22300,22300,0
|
|
20240329,190900,1089949750,22300,22300,22300,22300,0
|
|
20240329,190800,1089949750,22300,22300,22300,22300,0
|
|
20240329,190700,1089949750,22300,22300,22300,22300,0
|
|
20240329,190600,1089949750,22300,22300,22300,22300,0
|
|
20240329,190500,1089949750,22300,22300,22300,22300,0
|
|
20240329,190400,1089949750,22300,22300,22300,22300,0
|
|
20240329,190300,1089949750,22300,22300,22300,22300,0
|
|
20240329,190200,1089949750,22300,22300,22300,22300,0
|
|
20240329,190100,1089949750,22300,22300,22300,22300,0
|
|
20240329,190000,1089949750,22300,22300,22300,22300,0
|
|
20240329,185900,1089949750,22300,22300,22300,22300,0
|
|
20240329,185800,1089949750,22300,22300,22300,22300,0
|
|
20240329,185700,1089949750,22300,22300,22300,22300,0
|
|
20240329,185600,1089949750,22300,22300,22300,22300,0
|
|
20240329,185500,1089949750,22300,22300,22300,22300,0
|
|
20240329,185400,1089949750,22300,22300,22300,22300,0
|
|
20240329,185300,1089949750,22300,22300,22300,22300,0
|
|
20240329,185200,1089949750,22300,22300,22300,22300,0
|
|
20240329,185100,1089949750,22300,22300,22300,22300,0
|
|
20240329,185000,1089949750,22300,22300,22300,22300,0
|
|
20240329,184900,1089949750,22300,22300,22300,22300,0
|
|
20240329,184800,1089949750,22300,22300,22300,22300,0
|
|
20240329,184700,1089949750,22300,22300,22300,22300,0
|
|
20240329,184600,1089949750,22300,22300,22300,22300,0
|
|
20240329,184500,1089949750,22300,22300,22300,22300,0
|
|
20240329,184400,1089949750,22300,22300,22300,22300,0
|
|
20240329,184300,1089949750,22300,22300,22300,22300,0
|
|
20240329,184200,1089949750,22300,22300,22300,22300,536
|
|
20240329,184100,1089949750,22300,22300,22300,22300,0
|
|
20240329,184000,1089949750,22300,22300,22300,22300,0
|
|
20240329,183900,1089949750,22300,22300,22300,22300,0
|
|
20240329,183800,1089949750,22300,22300,22300,22300,0
|
|
20240329,183700,1089949750,22300,22300,22300,22300,0
|
|
20240329,183600,1089949750,22300,22300,22300,22300,0
|
|
20240329,183500,1089949750,22300,22300,22300,22300,0
|
|
20240329,183400,1089949750,22300,22300,22300,22300,0
|
|
20240329,183300,1089949750,22300,22300,22300,22300,0
|
|
20240329,183200,1089949750,22300,22300,22300,22300,0
|
|
20240329,183100,1089949750,22300,22300,22300,22300,0
|
|
20240329,183000,1089949750,22300,22300,22300,22300,0
|
|
20240329,182900,1089949750,22300,22300,22300,22300,0
|
|
20240329,182800,1089949750,22300,22300,22300,22300,0
|
|
20240329,182700,1089949750,22300,22300,22300,22300,0
|
|
20240329,182600,1089949750,22300,22300,22300,22300,0
|
|
20240329,182500,1089949750,22300,22300,22300,22300,0
|
|
20240329,182400,1089949750,22300,22300,22300,22300,0
|
|
20240329,182300,1089949750,22300,22300,22300,22300,0
|
|
20240329,182200,1089949750,22300,22300,22300,22300,0
|
|
20240329,182100,1089949750,22300,22300,22300,22300,0
|
|
20240329,182000,1089949750,22300,22300,22300,22300,0
|
|
20240329,181900,1089949750,22300,22300,22300,22300,0
|
|
20240329,181800,1089949750,22300,22300,22300,22300,0
|
|
20240329,181700,1089949750,22300,22300,22300,22300,0
|
|
20240329,181600,1089949750,22300,22300,22300,22300,0
|
|
20240329,181500,1089949750,22300,22300,22300,22300,0
|
|
20240329,181400,1089949750,22300,22300,22300,22300,0
|
|
20240329,181300,1089949750,22300,22300,22300,22300,0
|
|
20240329,181200,1089949750,22300,22300,22300,22300,536
|
|
20240329,181100,1089949750,22300,22300,22300,22300,0
|
|
20240329,181000,1089949750,22300,22300,22300,22300,0
|
|
20240329,180900,1089949750,22300,22300,22300,22300,0
|
|
20240329,180800,1089949750,22300,22300,22300,22300,0
|
|
20240329,180700,1089949750,22300,22300,22300,22300,0
|
|
20240329,180600,1089949750,22300,22300,22300,22300,0
|
|
20240329,180500,1089949750,22300,22300,22300,22300,0
|
|
20240329,180400,1089949750,22300,22300,22300,22300,0
|
|
20240329,180300,1089949750,22300,22300,22300,22300,0
|
|
20240329,180200,1089949750,22300,22300,22300,22300,0
|
|
20240329,180100,1089949750,22300,22300,22300,22300,0
|
|
20240329,180000,1089949750,22300,22300,22300,22300,0
|
|
20240329,175900,1089949750,22300,22300,22300,22300,0
|
|
20240329,175800,1089949750,22300,22300,22300,22300,0
|
|
20240329,175700,1089949750,22300,22300,22300,22300,0
|
|
20240329,175600,1089949750,22300,22300,22300,22300,0
|
|
20240329,175500,1089949750,22300,22300,22300,22300,0
|
|
20240329,175400,1089949750,22300,22300,22300,22300,0
|
|
20240329,175300,1089949750,22300,22300,22300,22300,0
|
|
20240329,175200,1089949750,22300,22300,22300,22300,0
|
|
20240329,175100,1089949750,22300,22300,22300,22300,0
|
|
20240329,175000,1089949750,22300,22300,22300,22300,0
|
|
20240329,174900,1089949750,22300,22300,22300,22300,0
|
|
20240329,174800,1089949750,22300,22300,22300,22300,0
|
|
20240329,174700,1089949750,22300,22300,22300,22300,0
|
|
20240329,174600,1089949750,22300,22300,22300,22300,0
|
|
20240329,174500,1089949750,22300,22300,22300,22300,0
|
|
20240329,174400,1089949750,22300,22300,22300,22300,0
|
|
20240329,174300,1089949750,22300,22300,22300,22300,0
|
|
20240329,174200,1089949750,22300,22300,22300,22300,536
|
|
20240329,174100,1089949750,22300,22300,22300,22300,0
|
|
20240329,174000,1089949750,22300,22300,22300,22300,0
|
|
20240329,173900,1089949750,22300,22300,22300,22300,0
|
|
20240329,173800,1089949750,22300,22300,22300,22300,0
|
|
20240329,173700,1089949750,22300,22300,22300,22300,0
|
|
20240329,173600,1089949750,22300,22300,22300,22300,0
|
|
20240329,173500,1089949750,22300,22300,22300,22300,0
|
|
20240329,173400,1089949750,22300,22300,22300,22300,0
|
|
20240329,173300,1089949750,22300,22300,22300,22300,0
|
|
20240329,173200,1089949750,22300,22300,22300,22300,0
|
|
20240329,173100,1089949750,22300,22300,22300,22300,0
|
|
20240329,173000,1089949750,22300,22300,22300,22300,0
|
|
20240329,172900,1089949750,22300,22300,22300,22300,0
|
|
20240329,172800,1089949750,22300,22300,22300,22300,0
|
|
20240329,172700,1089949750,22300,22300,22300,22300,0
|
|
20240329,172600,1089949750,22300,22300,22300,22300,0
|
|
20240329,172500,1089949750,22300,22300,22300,22300,0
|
|
20240329,172400,1089949750,22300,22300,22300,22300,0
|
|
20240329,172300,1089949750,22300,22300,22300,22300,0
|
|
20240329,172200,1089949750,22300,22300,22300,22300,0
|
|
20240329,172100,1089949750,22300,22300,22300,22300,0
|
|
20240329,172000,1089949750,22300,22300,22300,22300,0
|
|
20240329,171900,1089949750,22300,22300,22300,22300,0
|
|
20240329,171800,1089949750,22300,22300,22300,22300,0
|
|
20240329,171700,1089949750,22300,22300,22300,22300,0
|
|
20240329,171600,1089949750,22300,22300,22300,22300,0
|
|
20240329,171500,1089949750,22300,22300,22300,22300,0
|
|
20240329,171400,1089949750,22300,22300,22300,22300,0
|
|
20240329,171300,1089949750,22300,22300,22300,22300,0
|
|
20240329,171200,1089949750,22300,22300,22300,22300,536
|
|
20240329,171100,1089949750,22300,22300,22300,22300,0
|
|
20240329,171000,1089949750,22300,22300,22300,22300,0
|
|
20240329,170900,1089949750,22300,22300,22300,22300,0
|
|
20240329,170800,1089949750,22300,22300,22300,22300,0
|
|
20240329,170700,1089949750,22300,22300,22300,22300,0
|
|
20240329,170600,1089949750,22300,22300,22300,22300,0
|
|
20240329,170500,1089949750,22300,22300,22300,22300,0
|
|
20240329,170400,1089949750,22300,22300,22300,22300,0
|
|
20240329,170300,1089949750,22300,22300,22300,22300,0
|
|
20240329,170200,1089949750,22300,22300,22300,22300,0
|
|
20240329,170100,1089949750,22300,22300,22300,22300,0
|
|
20240329,170000,1089949750,22300,22300,22300,22300,0
|
|
20240329,165900,1089949750,22300,22300,22300,22300,0
|
|
20240329,165800,1089949750,22300,22300,22300,22300,0
|
|
20240329,165700,1089949750,22300,22300,22300,22300,0
|
|
20240329,165600,1089949750,22300,22300,22300,22300,0
|
|
20240329,165500,1089949750,22300,22300,22300,22300,0
|
|
20240329,165400,1089949750,22300,22300,22300,22300,0
|
|
20240329,165300,1089949750,22300,22300,22300,22300,0
|
|
20240329,165200,1089949750,22300,22300,22300,22300,0
|
|
20240329,165100,1089949750,22300,22300,22300,22300,0
|
|
20240329,165000,1089949750,22300,22300,22300,22300,0
|
|
20240329,164900,1089949750,22300,22300,22300,22300,0
|
|
20240329,164800,1089949750,22300,22300,22300,22300,0
|
|
20240329,164700,1089949750,22300,22300,22300,22300,0
|
|
20240329,164600,1089949750,22300,22300,22300,22300,0
|
|
20240329,164500,1089949750,22300,22300,22300,22300,0
|
|
20240329,164400,1089949750,22300,22300,22300,22300,0
|
|
20240329,164300,1089949750,22300,22300,22300,22300,0
|
|
20240329,164200,1089949750,22300,22300,22300,22300,536
|
|
20240329,164100,1089949750,22300,22300,22300,22300,0
|
|
20240329,164000,1089949750,22300,22300,22300,22300,0
|
|
20240329,163900,1089949750,22300,22300,22300,22300,0
|
|
20240329,163800,1089949750,22300,22300,22300,22300,0
|
|
20240329,163700,1089949750,22300,22300,22300,22300,0
|
|
20240329,163600,1089949750,22300,22300,22300,22300,0
|
|
20240329,163500,1089949750,22300,22300,22300,22300,0
|
|
20240329,163400,1089949750,22300,22300,22300,22300,0
|
|
20240329,163300,1089949750,22300,22300,22300,22300,0
|
|
20240329,163200,1089949750,22300,22300,22300,22300,0
|
|
20240329,163100,1089949750,22300,22300,22300,22300,0
|
|
20240329,163000,1089949750,22300,22300,22300,22300,0
|
|
20240329,162900,1089949750,22300,22300,22300,22300,0
|
|
20240329,162800,1089949750,22300,22300,22300,22300,0
|
|
20240329,162700,1089949750,22300,22300,22300,22300,0
|
|
20240329,162600,1089949750,22300,22300,22300,22300,0
|
|
20240329,162500,1089949750,22300,22300,22300,22300,0
|
|
20240329,162400,1089949750,22300,22300,22300,22300,0
|
|
20240329,162300,1089949750,22300,22300,22300,22300,0
|
|
20240329,162200,1089949750,22300,22300,22300,22300,0
|
|
20240329,162100,1089949750,22300,22300,22300,22300,0
|
|
20240329,162000,1089949750,22300,22300,22300,22300,0
|
|
20240329,161900,1089949750,22300,22300,22300,22300,0
|
|
20240329,161800,1089949750,22300,22300,22300,22300,0
|
|
20240329,161700,1089949750,22300,22300,22300,22300,0
|
|
20240329,161600,1089949750,22300,22300,22300,22300,0
|
|
20240329,161500,1089949750,22300,22300,22300,22300,0
|
|
20240329,161400,1089949750,22300,22300,22300,22300,0
|
|
20240329,161300,1089949750,22300,22300,22300,22300,0
|
|
20240329,161200,1089949750,22300,22300,22300,22300,536
|
|
20240329,161100,1089949750,22300,22300,22300,22300,0
|
|
20240329,161000,1089949750,22300,22300,22300,22300,0
|
|
20240329,160900,1089949750,22300,22300,22300,22300,0
|
|
20240329,160800,1089949750,22300,22300,22300,22300,0
|
|
20240329,160700,1089949750,22300,22300,22300,22300,0
|
|
20240329,160600,1089949750,22300,22300,22300,22300,0
|
|
20240329,160500,1089949750,22300,22300,22300,22300,0
|
|
20240329,160400,1089949750,22300,22300,22300,22300,0
|
|
20240329,160300,1089949750,22300,22300,22300,22300,0
|
|
20240329,160200,1089949750,22300,22300,22300,22300,0
|
|
20240329,160100,1089949750,22300,22300,22300,22300,0
|
|
20240329,160000,1089949750,22300,22300,22300,22300,0
|
|
20240329,155900,1089949750,22300,22300,22300,22300,0
|
|
20240329,155800,1089949750,22300,22300,22300,22300,0
|
|
20240329,155700,1089949750,22300,22300,22300,22300,0
|
|
20240329,155600,1089949750,22300,22300,22300,22300,0
|
|
20240329,155500,1089949750,22300,22300,22300,22300,0
|
|
20240329,155400,1089949750,22300,22300,22300,22300,0
|
|
20240329,155300,1089949750,22300,22300,22300,22300,0
|
|
20240329,155200,1089949750,22300,22300,22300,22300,0
|
|
20240329,155100,1089949750,22300,22300,22300,22300,0
|
|
20240329,155000,1089949750,22300,22300,22300,22300,0
|
|
20240329,154900,1089949750,22300,22300,22300,22300,0
|
|
20240329,154800,1089949750,22300,22300,22300,22300,0
|
|
20240329,154700,1089949750,22300,22300,22300,22300,0
|
|
20240329,154600,1089949750,22300,22300,22300,22300,0
|
|
20240329,154500,1089949750,22300,22300,22300,22300,0
|
|
20240329,154400,1089949750,22300,22300,22300,22300,0
|
|
20240329,154300,1089949750,22300,22300,22300,22300,0
|
|
20240329,154200,1089949750,22300,22300,22300,22300,536
|
|
20240329,154100,1089949750,22300,22300,22300,22300,0
|
|
20240329,154000,1089949750,22300,22300,22300,22300,0
|
|
20240329,153900,1089949750,22300,22300,22300,22300,0
|
|
20240329,153800,1089949750,22300,22300,22300,22300,0
|
|
20240329,153700,1089949750,22300,22300,22300,22300,0
|
|
20240329,153600,1089949750,22300,22300,22300,22300,0
|
|
20240329,153500,1089949750,22300,22300,22300,22300,0
|
|
20240329,153400,1089949750,22300,22300,22300,22300,0
|
|
20240329,153300,1089949750,22300,22300,22300,22300,0
|
|
20240329,153200,1089949750,22300,22300,22300,22300,0
|
|
20240329,153100,1089949750,22300,22300,22300,22300,0
|
|
20240329,153000,1089949750,22300,22300,22300,22300,536
|
|
20240329,152900,1077996950,22400,22400,22400,22400,0
|
|
20240329,152800,1077996950,22400,22400,22400,22400,0
|
|
20240329,152700,1077996950,22400,22400,22400,22400,0
|
|
20240329,152600,1077996950,22400,22400,22400,22400,0
|
|
20240329,152500,1077996950,22400,22400,22400,22400,0
|
|
20240329,152400,1077996950,22400,22400,22400,22400,0
|
|
20240329,152300,1077996950,22400,22400,22400,22400,0
|
|
20240329,152200,1077996950,22400,22400,22400,22400,0
|
|
20240329,152100,1077996950,22400,22400,22400,22400,0
|
|
20240329,152000,1077996950,22400,22400,22400,22400,0
|
|
20240329,151900,1077996950,22400,22300,22400,22200,1231
|
|
20240329,151800,1050468750,22150,22150,22400,22000,3332
|
|
20240329,151700,976726500,22200,22200,22300,22200,204
|
|
20240329,151600,972197500,22300,22350,22350,22250,10
|
|
20240329,151500,971974750,22300,22300,22350,22250,195
|
|
20240329,151400,967628850,22350,22250,22400,22250,354
|
|
20240329,151300,959722600,22250,22200,22250,22150,2256
|
|
20240329,151200,909675500,22200,22300,22300,22200,234
|
|
20240329,151100,904480050,22300,22300,22300,22300,1
|
|
20240329,151000,904457750,22300,22200,22300,22200,5
|
|
20240329,150900,904346350,22300,22300,22300,22300,100
|
|
20240329,150800,902116350,22300,22200,22300,22200,29
|
|
20240329,150700,901472150,22200,22200,22200,22200,22
|
|
20240329,150600,900983750,22250,22250,22250,22250,0
|
|
20240329,150500,900983750,22250,22250,22250,22250,411
|
|
20240329,150400,891839000,22250,22250,22250,22250,1
|
|
20240329,150300,891816750,22250,22300,22300,22250,53
|
|
20240329,150200,890636300,22300,22300,22300,22300,7
|
|
20240329,150100,890480200,22300,22250,22300,22250,11
|
|
20240329,150000,890235050,22250,22250,22250,22250,150
|
|
20240329,145900,886897550,22300,22300,22300,22300,0
|
|
20240329,145800,886897550,22300,22300,22300,22300,261
|
|
20240329,145700,881077250,22300,22300,22300,22300,157
|
|
20240329,145600,877576150,22250,22250,22250,22250,0
|
|
20240329,145500,877576150,22250,22250,22250,22250,1
|
|
20240329,145400,877553900,22250,22250,22250,22250,0
|
|
20240329,145300,877553900,22250,22250,22250,22250,0
|
|
20240329,145200,877553900,22250,22250,22250,22250,0
|
|
20240329,145100,877553900,22250,22300,22300,22250,73
|
|
20240329,145000,875929600,22250,22200,22250,22200,727
|
|
20240329,144900,859776550,22200,22200,22200,22200,1
|
|
20240329,144800,859754350,22150,22150,22150,22150,0
|
|
20240329,144700,859754350,22150,22150,22150,22150,25
|
|
20240329,144600,859200600,22150,22150,22150,22150,51
|
|
20240329,144500,858070950,22100,22100,22100,22100,66
|
|
20240329,144400,856612350,22100,22100,22100,22100,0
|
|
20240329,144300,856612350,22100,22100,22100,22100,0
|
|
20240329,144200,856612350,22100,22100,22100,22100,185
|
|
20240329,144100,852523850,22150,22150,22150,22150,220
|
|
20240329,144000,847650850,22150,22150,22150,22150,249
|
|
20240329,143900,842135500,22150,22200,22200,22150,63
|
|
20240329,143800,840740000,22200,22200,22200,22200,0
|
|
20240329,143700,840740000,22200,22200,22200,22200,7
|
|
20240329,143600,840584600,22250,22250,22250,22250,1
|
|
20240329,143500,840562350,22200,22200,22200,22200,0
|
|
20240329,143400,840562350,22200,22200,22200,22200,0
|
|
20240329,143300,840562350,22200,22200,22200,22200,0
|
|
20240329,143200,840562350,22200,22200,22200,22200,0
|
|
20240329,143100,840562350,22200,22200,22200,22200,350
|
|
20240329,143000,832792350,22250,22250,22250,22250,10
|
|
20240329,142900,832569850,22250,22250,22250,22250,0
|
|
20240329,142800,832569850,22250,22250,22250,22250,1
|
|
20240329,142700,832547600,22250,22200,22250,22200,499
|
|
20240329,142600,821469750,22150,22150,22150,22100,242
|
|
20240329,142500,816110100,22150,22200,22200,22150,40
|
|
20240329,142400,815224000,22100,22050,22100,22050,313
|
|
20240329,142300,808309250,22100,22100,22100,22100,644
|
|
20240329,142200,794076850,22150,22150,22150,22150,0
|
|
20240329,142100,794076850,22150,22150,22150,22150,2
|
|
20240329,142000,794032550,22100,22150,22150,22100,40
|
|
20240329,141900,793148400,22150,22150,22150,22150,0
|
|
20240329,141800,793148400,22150,22150,22150,22150,0
|
|
20240329,141700,793148400,22150,22150,22150,22150,0
|
|
20240329,141600,793148400,22150,22150,22150,22150,1
|
|
20240329,141500,793126250,22150,22150,22150,22150,0
|
|
20240329,141400,793126250,22150,22150,22150,22150,100
|
|
20240329,141300,790911250,22150,22150,22150,22150,352
|
|
20240329,141200,783114450,22150,22150,22150,22150,245
|
|
20240329,141100,777687700,22150,22150,22150,22150,46
|
|
20240329,141000,776668800,22150,22150,22150,22150,91
|
|
20240329,140900,774653150,22200,22200,22200,22200,5
|
|
20240329,140800,774542150,22200,22200,22200,22200,29
|
|
20240329,140700,773898350,22200,22200,22200,22200,1
|
|
20240329,140600,773876150,22150,22150,22150,22150,1
|
|
20240329,140500,773854000,22200,22200,22200,22200,1
|
|
20240329,140400,773831800,22100,22100,22100,22100,49
|
|
20240329,140300,772748900,22200,22150,22200,22150,819
|
|
20240329,140200,754576650,22100,22100,22100,22100,0
|
|
20240329,140100,754576650,22100,22100,22100,22100,0
|
|
20240329,140000,754576650,22100,22100,22100,22100,0
|
|
20240329,135900,754576650,22100,22100,22100,22100,0
|
|
20240329,135800,754576650,22100,22100,22100,22100,0
|
|
20240329,135700,754576650,22100,22100,22100,22100,181
|
|
20240329,135600,750576550,22100,22100,22100,22100,21
|
|
20240329,135500,750112450,22050,22050,22050,22050,2
|
|
20240329,135400,750068350,22100,22050,22100,22050,52
|
|
20240329,135300,748921650,22100,22100,22100,22100,0
|
|
20240329,135200,748921650,22100,22100,22100,22100,1
|
|
20240329,135100,748899550,22050,22050,22050,22050,0
|
|
20240329,135000,748899550,22050,22050,22050,22050,50
|
|
20240329,134900,747797050,22050,22050,22050,22050,0
|
|
20240329,134800,747797050,22050,22050,22100,22050,57
|
|
20240329,134700,746540050,22050,22050,22050,22050,152
|
|
20240329,134600,743188450,22050,22150,22150,22050,417
|
|
20240329,134500,733984450,22100,22100,22100,22100,10
|
|
20240329,134400,733763450,22100,22100,22100,22100,11
|
|
20240329,134300,733520350,22100,22100,22100,22100,5
|
|
20240329,134200,733409850,22100,22100,22100,22100,0
|
|
20240329,134100,733409850,22100,22150,22150,22100,200
|
|
20240329,134000,728984850,22150,22150,22150,22150,0
|
|
20240329,133900,728984850,22150,22100,22150,22100,33
|
|
20240329,133800,728255500,22150,22150,22150,22150,20
|
|
20240329,133700,727812500,22150,22150,22150,22150,0
|
|
20240329,133600,727812500,22150,22150,22150,22150,0
|
|
20240329,133500,727812500,22150,22100,22150,22100,63
|
|
20240329,133400,726420150,22100,22100,22100,22100,42
|
|
20240329,133300,725491950,22100,22100,22100,22100,30
|
|
20240329,133200,724828950,22100,22100,22100,22100,0
|
|
20240329,133100,724828950,22100,22100,22100,22100,0
|
|
20240329,133000,724828950,22100,22100,22100,22100,2
|
|
20240329,132900,724784750,22100,22100,22100,22100,6
|
|
20240329,132800,724652150,22050,22100,22100,22050,33
|
|
20240329,132700,723924450,22150,22150,22150,22150,30
|
|
20240329,132600,723259950,22150,22150,22150,22150,0
|
|
20240329,132500,723259950,22150,22150,22150,22150,0
|
|
20240329,132400,723259950,22150,22150,22150,22150,5
|
|
20240329,132300,723149200,22150,22150,22150,22150,30
|
|
20240329,132200,722484700,22150,22150,22150,22150,0
|
|
20240329,132100,722484700,22150,22050,22150,22050,1423
|
|
20240329,132000,691105150,22050,22100,22100,22050,3
|
|
20240329,131900,691038950,22050,22050,22050,22050,45
|
|
20240329,131800,690046700,22100,22100,22100,22100,0
|
|
20240329,131700,690046700,22100,22100,22100,22100,0
|
|
20240329,131600,690046700,22100,22100,22100,22100,1005
|
|
20240329,131500,667836200,22150,22150,22150,22150,0
|
|
20240329,131400,667836200,22150,22150,22150,22150,4
|
|
20240329,131300,667747600,22150,22150,22150,22150,144
|
|
20240329,131200,664558000,22150,22150,22150,22150,18
|
|
20240329,131100,664159300,22150,22150,22150,22150,3
|
|
20240329,131000,664092850,22100,22100,22100,22100,0
|
|
20240329,130900,664092850,22100,22100,22100,22100,16
|
|
20240329,130800,663739250,22100,22100,22100,22100,20
|
|
20240329,130700,663297250,22100,22100,22100,22100,0
|
|
20240329,130600,663297250,22100,22100,22100,22100,20
|
|
20240329,130500,662855250,22100,22100,22100,22100,20
|
|
20240329,130400,662413250,22150,22150,22150,22150,284
|
|
20240329,130300,656122650,22150,22150,22150,22150,23
|
|
20240329,130200,655613200,22200,22200,22200,22200,30
|
|
20240329,130100,654947200,22200,22200,22200,22200,2
|
|
20240329,130000,654902800,22200,22200,22200,22200,1
|
|
20240329,125900,654880600,22150,22150,22150,22150,7
|
|
20240329,125800,654725550,22200,22200,22200,22200,0
|
|
20240329,125700,654725550,22200,22200,22200,22200,0
|
|
20240329,125600,654725550,22200,22200,22200,22200,45
|
|
20240329,125500,653726550,22200,22200,22200,22200,0
|
|
20240329,125400,653726550,22200,22200,22200,22200,4
|
|
20240329,125300,653637750,22150,22150,22150,22150,0
|
|
20240329,125200,653637750,22150,22150,22150,22150,0
|
|
20240329,125100,653637750,22150,22150,22150,22150,0
|
|
20240329,125000,653637750,22150,22150,22150,22150,32
|
|
20240329,124900,652928950,22150,22150,22150,22150,0
|
|
20240329,124800,652928950,22150,22150,22150,22150,49
|
|
20240329,124700,651843600,22200,22200,22200,22200,2
|
|
20240329,124600,651799200,22150,22150,22150,22150,0
|
|
20240329,124500,651799200,22150,22150,22150,22150,4
|
|
20240329,124400,651710600,22200,22150,22200,22150,13
|
|
20240329,124300,651422500,22150,22150,22200,22100,627
|
|
20240329,124200,637533050,22150,22150,22150,22150,1
|
|
20240329,124100,637510900,22150,22150,22150,22150,50
|
|
20240329,124000,636403400,22150,22150,22150,22150,1
|
|
20240329,123900,636381250,22150,22150,22150,22150,0
|
|
20240329,123800,636381250,22150,22150,22150,22150,0
|
|
20240329,123700,636381250,22150,22150,22150,22150,0
|
|
20240329,123600,636381250,22150,22150,22150,22150,0
|
|
20240329,123500,636381250,22150,22150,22150,22150,0
|
|
20240329,123400,636381250,22150,22150,22150,22150,0
|
|
20240329,123300,636381250,22150,22150,22150,22150,17
|
|
20240329,123200,636004700,22100,22100,22100,22100,56
|
|
20240329,123100,634767100,22100,22100,22200,22100,34
|
|
20240329,123000,634015500,22200,22200,22200,22200,0
|
|
20240329,122900,634015500,22200,22150,22200,22150,70
|
|
20240329,122800,632464950,22200,22150,22200,22150,36
|
|
20240329,122700,631666550,22150,22150,22150,22150,0
|
|
20240329,122600,631666550,22150,22150,22150,22150,0
|
|
20240329,122500,631666550,22150,22150,22150,22150,66
|
|
20240329,122400,630204650,22200,22200,22200,22200,0
|
|
20240329,122300,630204650,22200,22200,22200,22200,1
|
|
20240329,122200,630182450,22100,22100,22100,22100,0
|
|
20240329,122100,630182450,22100,22100,22100,22100,0
|
|
20240329,122000,630182450,22100,22100,22100,22100,0
|
|
20240329,121900,630182450,22100,22100,22100,22100,0
|
|
20240329,121800,630182450,22100,22150,22150,22100,5
|
|
20240329,121700,630071900,22050,22050,22050,22050,0
|
|
20240329,121600,630071900,22050,22050,22050,22050,0
|
|
20240329,121500,630071900,22050,22050,22050,22050,6
|
|
20240329,121400,629939600,22200,22200,22200,22200,3
|
|
20240329,121300,629873000,22050,22100,22100,22050,50
|
|
20240329,121200,628770350,22100,22100,22100,22100,0
|
|
20240329,121100,628770350,22100,22100,22100,22100,0
|
|
20240329,121000,628770350,22100,22050,22100,22050,56
|
|
20240329,120900,627533050,22200,22200,22200,22200,2
|
|
20240329,120800,627488650,22200,22200,22200,22200,10
|
|
20240329,120700,627266650,22200,22050,22200,22050,152
|
|
20240329,120600,623914750,22100,22100,22100,22100,4
|
|
20240329,120500,623826350,22150,22150,22150,22150,0
|
|
20240329,120400,623826350,22150,22150,22150,22150,5
|
|
20240329,120300,623715600,22150,22150,22150,22150,0
|
|
20240329,120200,623715600,22150,22150,22150,22150,0
|
|
20240329,120100,623715600,22150,22150,22150,22150,6
|
|
20240329,120000,623582700,22100,22100,22100,22100,0
|
|
20240329,115900,623582700,22100,22100,22100,22100,0
|
|
20240329,115800,623582700,22100,22100,22100,22100,0
|
|
20240329,115700,623582700,22100,22150,22150,22100,576
|
|
20240329,115600,610848100,22150,22150,22150,22150,0
|
|
20240329,115500,610848100,22150,22150,22150,22150,1
|
|
20240329,115400,610825950,22150,22150,22150,22150,61
|
|
20240329,115300,609474800,22150,22150,22150,22150,42
|
|
20240329,115200,608544500,22100,22150,22150,22100,20
|
|
20240329,115100,608102000,22150,22150,22150,22150,0
|
|
20240329,115000,608102000,22150,22100,22150,22100,131
|
|
20240329,114900,605206350,22100,22100,22100,22100,42
|
|
20240329,114800,604278150,22100,22100,22100,22100,169
|
|
20240329,114700,600543250,22100,22100,22100,22100,0
|
|
20240329,114600,600543250,22100,22100,22100,22100,20
|
|
20240329,114500,600101250,22100,22050,22100,22050,50
|
|
20240329,114400,598998650,22050,22100,22100,22050,194
|
|
20240329,114300,594718650,22100,22050,22100,22050,120
|
|
20240329,114200,592072150,22050,22050,22050,22050,13
|
|
20240329,114100,591785500,22050,22050,22050,22050,12
|
|
20240329,114000,591520900,22050,22100,22100,22050,293
|
|
20240329,113900,585059950,22050,22050,22050,22050,0
|
|
20240329,113800,585059950,22050,22050,22050,22050,0
|
|
20240329,113700,585059950,22050,22050,22050,22050,0
|
|
20240329,113600,585059950,22050,22050,22050,22050,0
|
|
20240329,113500,585059950,22050,22050,22050,22050,0
|
|
20240329,113400,585059950,22050,22050,22050,22050,21
|
|
20240329,113300,584596900,22050,22050,22050,22050,1
|
|
20240329,113200,584574850,22100,22100,22100,22100,102
|
|
20240329,113100,582320650,22100,22050,22100,22050,16
|
|
20240329,113000,581967800,22000,22050,22050,22000,1000
|
|
20240329,112900,559963050,22000,22100,22100,22000,103
|
|
20240329,112800,557696750,22050,22050,22050,22050,62
|
|
20240329,112700,556329650,22050,22100,22100,22050,2105
|
|
20240329,112600,509909650,22100,22100,22100,22100,0
|
|
20240329,112500,509909650,22100,22100,22100,22100,11
|
|
20240329,112400,509666550,22050,22050,22050,22050,122
|
|
20240329,112300,506976450,22050,22050,22050,22050,50
|
|
20240329,112200,505873950,22050,22050,22050,22050,3382
|
|
20240329,112100,431300850,22050,22100,22100,22050,14
|
|
20240329,112000,430991900,22100,22100,22100,22100,6
|
|
20240329,111900,430859300,22100,22100,22100,22100,1
|
|
20240329,111800,430837200,22050,22050,22050,22050,0
|
|
20240329,111700,430837200,22050,22100,22150,22050,142
|
|
20240329,111600,427704500,22050,22150,22150,22050,113
|
|
20240329,111500,425208800,22100,22100,22100,22100,12
|
|
20240329,111400,424943600,22100,22100,22100,22100,11
|
|
20240329,111300,424700500,22100,22100,22100,22100,25
|
|
20240329,111200,424148000,22150,22150,22150,22150,4
|
|
20240329,111100,424059400,22150,22100,22150,22100,329
|
|
20240329,111000,416788450,22100,22100,22100,22100,0
|
|
20240329,110900,416788450,22100,22100,22100,22100,3
|
|
20240329,110800,416722150,22100,22100,22100,22050,60
|
|
20240329,110700,415396200,22050,22050,22050,22050,1
|
|
20240329,110600,415374150,22050,22100,22100,22050,154
|
|
20240329,110500,411970800,22250,22250,22250,22250,0
|
|
20240329,110400,411970800,22250,22150,22250,22150,9
|
|
20240329,110300,411771350,22100,22100,22100,22100,441
|
|
20240329,110200,402025250,22050,22050,22050,22000,581
|
|
20240329,110100,389214700,22100,22150,22150,22100,485
|
|
20240329,110000,378488550,22150,22150,22300,22100,1757
|
|
20240329,105900,339624900,22150,22150,22150,22150,112
|
|
20240329,105800,337144100,22200,22300,22300,22200,974
|
|
20240329,105700,315521100,22200,22250,22250,22200,664
|
|
20240329,105600,300749600,22300,22300,22300,22300,7
|
|
20240329,105500,300593500,22300,22300,22300,22300,10
|
|
20240329,105400,300370500,22300,22300,22300,22300,0
|
|
20240329,105300,300370500,22300,22300,22300,22300,0
|
|
20240329,105200,300370500,22300,22300,22300,22250,633
|
|
20240329,105100,286262100,22350,22350,22350,22350,413
|
|
20240329,105000,277031550,22350,22350,22350,22350,50
|
|
20240329,104900,275914050,22350,22350,22350,22350,15
|
|
20240329,104800,275578800,22350,22350,22350,22350,0
|
|
20240329,104700,275578800,22350,22350,22350,22350,20
|
|
20240329,104600,275131800,22400,22400,22400,22400,0
|
|
20240329,104500,275131800,22400,22400,22400,22400,45
|
|
20240329,104400,274123800,22350,22350,22350,22350,0
|
|
20240329,104300,274123800,22350,22350,22350,22350,0
|
|
20240329,104200,274123800,22350,22350,22350,22350,0
|
|
20240329,104100,274123800,22350,22350,22350,22350,40
|
|
20240329,104000,273229800,22350,22350,22350,22350,50
|
|
20240329,103900,272112300,22350,22400,22400,22350,184
|
|
20240329,103800,267991850,22400,22400,22400,22400,0
|
|
20240329,103700,267991850,22400,22400,22400,22400,164
|
|
20240329,103600,264318250,22550,22550,22550,22550,4
|
|
20240329,103500,264228050,22550,22550,22550,22550,7
|
|
20240329,103400,264070200,22550,22450,22550,22450,888
|
|
20240329,103300,244079100,22450,22450,22450,22450,0
|
|
20240329,103200,244079100,22450,22450,22450,22450,10
|
|
20240329,103100,243854600,22400,22400,22400,22400,20
|
|
20240329,103000,243406600,22450,22450,22450,22450,49
|
|
20240329,102900,242306550,22450,22450,22450,22450,0
|
|
20240329,102800,242306550,22450,22550,22550,22450,112
|
|
20240329,102700,239791200,22550,22550,22550,22550,0
|
|
20240329,102600,239791200,22550,22550,22550,22550,1
|
|
20240329,102500,239768650,22550,22550,22550,22550,2
|
|
20240329,102400,239723550,22600,22600,22600,22600,2
|
|
20240329,102300,239678350,22600,22600,22600,22600,1
|
|
20240329,102200,239655750,22600,22600,22600,22600,0
|
|
20240329,102100,239655750,22600,22600,22600,22600,0
|
|
20240329,102000,239655750,22600,22600,22600,22600,0
|
|
20240329,101900,239655750,22600,22600,22600,22600,0
|
|
20240329,101800,239655750,22600,22600,22600,22600,27
|
|
20240329,101700,239045550,22600,22600,22600,22600,235
|
|
20240329,101600,233734550,22600,22600,22600,22600,0
|
|
20240329,101500,233734550,22600,22550,22600,22550,6
|
|
20240329,101400,233599000,22600,22600,22600,22600,106
|
|
20240329,101300,231203400,22600,22600,22600,22600,100
|
|
20240329,101200,228943400,22650,22550,22650,22550,187
|
|
20240329,101100,224726350,22550,22550,22550,22550,110
|
|
20240329,101000,222245850,22550,22400,22550,22400,346
|
|
20240329,100900,214490800,22400,22400,22400,22400,20
|
|
20240329,100800,214042800,22450,22450,22450,22450,30
|
|
20240329,100700,213369300,22450,22450,22450,22450,0
|
|
20240329,100600,213369300,22450,22450,22450,22450,0
|
|
20240329,100500,213369300,22450,22450,22450,22450,3830
|
|
20240329,100400,127385800,22450,22450,22450,22450,99
|
|
20240329,100300,125163250,22450,22400,22450,22400,96
|
|
20240329,100200,123012750,22450,22450,22450,22450,1
|
|
20240329,100100,122990300,22350,22350,22350,22350,0
|
|
20240329,100000,122990300,22350,22450,22450,22350,48
|
|
20240329,095900,121917100,22450,22400,22450,22350,162
|
|
20240329,095800,118289750,22400,22400,22400,22400,2
|
|
20240329,095700,118244950,22350,22350,22350,22350,65
|
|
20240329,095600,116792200,22350,22350,22350,22350,50
|
|
20240329,095500,115674700,22350,22350,22350,22350,211
|
|
20240329,095400,110958850,22350,22350,22350,22350,204
|
|
20240329,095300,106399450,22400,22400,22400,22400,2
|
|
20240329,095200,106354650,22350,22350,22350,22350,0
|
|
20240329,095100,106354650,22350,22400,22400,22350,35
|
|
20240329,095000,105572150,22400,22400,22400,22400,3
|
|
20240329,094900,105504950,22450,22450,22450,22450,2
|
|
20240329,094800,105460050,22450,22450,22450,22450,0
|
|
20240329,094700,105460050,22450,22450,22450,22450,50
|
|
20240329,094600,104337550,22450,22450,22450,22400,6
|
|
20240329,094500,104203000,22450,22450,22450,22400,8
|
|
20240329,094400,104023650,22450,22450,22450,22450,5
|
|
20240329,094300,103911400,22450,22450,22450,22450,0
|
|
20240329,094200,103911400,22450,22450,22450,22450,1
|
|
20240329,094100,103888950,22450,22400,22450,22400,90
|
|
20240329,094000,101871200,22400,22400,22450,22400,51
|
|
20240329,093900,100728750,22400,22450,22450,22400,620
|
|
20240329,093800,86840700,22450,22400,22450,22400,30
|
|
20240329,093700,86168600,22450,22450,22450,22450,1
|
|
20240329,093600,86146150,22400,22400,22400,22400,1
|
|
20240329,093500,86123750,22450,22450,22450,22400,104
|
|
20240329,093400,83789050,22400,22450,22450,22400,190
|
|
20240329,093300,79523750,22400,22400,22450,22400,51
|
|
20240329,093200,78381250,22450,22350,22450,22350,40
|
|
20240329,093100,77487050,22350,22350,22350,22350,46
|
|
20240329,093000,76458950,22400,22400,22400,22350,4
|
|
20240329,092900,76369450,22450,22400,22450,22400,910
|
|
20240329,092800,55982950,22450,22500,22500,22450,167
|
|
20240329,092700,52233350,22550,22550,22550,22550,8
|
|
20240329,092600,52052950,22550,22500,22550,22500,101
|
|
20240329,092500,49780400,22500,22600,22600,22500,266
|
|
20240329,092400,43787800,22600,22600,22600,22600,1
|
|
20240329,092300,43765200,22700,22500,22700,22500,67
|
|
20240329,092200,42256900,22500,22500,22500,22500,4
|
|
20240329,092100,42166900,22500,22500,22500,22500,47
|
|
20240329,092000,41109400,22500,22500,22500,22500,4
|
|
20240329,091900,41019400,22500,22500,22500,22500,16
|
|
20240329,091800,40659400,22500,22500,22500,22500,10
|
|
20240329,091700,40434400,22450,22450,22450,22450,0
|
|
20240329,091600,40434400,22450,22450,22450,22450,0
|
|
20240329,091500,40434400,22450,22450,22450,22450,12
|
|
20240329,091400,40165000,22450,22450,22450,22400,41
|
|
20240329,091300,39245050,22450,22450,22450,22450,76
|
|
20240329,091200,37538850,22450,22450,22450,22450,14
|
|
20240329,091100,37224550,22450,22450,22450,22450,44
|
|
20240329,091000,36236750,22450,22400,22450,22400,27
|
|
20240329,090900,35631850,22400,22400,22400,22400,171
|
|
20240329,090800,31801450,22500,22400,22500,22400,102
|
|
20240329,090700,29516450,22450,22500,22500,22450,352
|
|
20240329,090600,21611050,22500,22500,22500,22500,1
|
|
20240329,090500,21588550,22500,22550,22550,22500,688
|
|
20240329,090400,6108450,22550,22650,22650,22550,120
|
|
20240329,090300,3392450,22700,22700,22700,22700,0
|
|
20240329,090200,3392450,22700,22700,22700,22700,9
|
|
20240329,090100,3188150,22700,22700,22700,22700,0
|
|
20240329,090000,3188150,22700,22450,22700,22450,142
|