671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,200800,2723288290,20300,20300,20300,20300,1367
|
|
20240319,200700,2723288290,20300,20300,20300,20300,0
|
|
20240319,200600,2723288290,20300,20300,20300,20300,0
|
|
20240319,200500,2723288290,20300,20300,20300,20300,0
|
|
20240319,200400,2723288290,20300,20300,20300,20300,0
|
|
20240319,200300,2723288290,20300,20300,20300,20300,0
|
|
20240319,200200,2723288290,20300,20300,20300,20300,0
|
|
20240319,200100,2723288290,20300,20300,20300,20300,0
|
|
20240319,200000,2723288290,20300,20300,20300,20300,0
|
|
20240319,195900,2723288290,20300,20300,20300,20300,0
|
|
20240319,195800,2723288290,20300,20300,20300,20300,0
|
|
20240319,195700,2723288290,20300,20300,20300,20300,0
|
|
20240319,195600,2723288290,20300,20300,20300,20300,0
|
|
20240319,195500,2723288290,20300,20300,20300,20300,0
|
|
20240319,195400,2723288290,20300,20300,20300,20300,0
|
|
20240319,195300,2723288290,20300,20300,20300,20300,0
|
|
20240319,195200,2723288290,20300,20300,20300,20300,0
|
|
20240319,195100,2723288290,20300,20300,20300,20300,0
|
|
20240319,195000,2723288290,20300,20300,20300,20300,0
|
|
20240319,194900,2723288290,20300,20300,20300,20300,0
|
|
20240319,194800,2723288290,20300,20300,20300,20300,0
|
|
20240319,194700,2723288290,20300,20300,20300,20300,0
|
|
20240319,194600,2723288290,20300,20300,20300,20300,0
|
|
20240319,194500,2723288290,20300,20300,20300,20300,0
|
|
20240319,194400,2723288290,20300,20300,20300,20300,0
|
|
20240319,194300,2723288290,20300,20300,20300,20300,0
|
|
20240319,194200,2723288290,20300,20300,20300,20300,0
|
|
20240319,194100,2723288290,20300,20300,20300,20300,0
|
|
20240319,194000,2723288290,20300,20300,20300,20300,0
|
|
20240319,193900,2723288290,20300,20300,20300,20300,0
|
|
20240319,193800,2723288290,20300,20300,20300,20300,1367
|
|
20240319,193700,2723288290,20300,20300,20300,20300,0
|
|
20240319,193600,2723288290,20300,20300,20300,20300,0
|
|
20240319,193500,2723288290,20300,20300,20300,20300,0
|
|
20240319,193400,2723288290,20300,20300,20300,20300,0
|
|
20240319,193300,2723288290,20300,20300,20300,20300,0
|
|
20240319,193200,2723288290,20300,20300,20300,20300,0
|
|
20240319,193100,2723288290,20300,20300,20300,20300,0
|
|
20240319,193000,2723288290,20300,20300,20300,20300,0
|
|
20240319,192900,2723288290,20300,20300,20300,20300,0
|
|
20240319,192800,2723288290,20300,20300,20300,20300,0
|
|
20240319,192700,2723288290,20300,20300,20300,20300,0
|
|
20240319,192600,2723288290,20300,20300,20300,20300,0
|
|
20240319,192500,2723288290,20300,20300,20300,20300,0
|
|
20240319,192400,2723288290,20300,20300,20300,20300,0
|
|
20240319,192300,2723288290,20300,20300,20300,20300,0
|
|
20240319,192200,2723288290,20300,20300,20300,20300,0
|
|
20240319,192100,2723288290,20300,20300,20300,20300,0
|
|
20240319,192000,2723288290,20300,20300,20300,20300,0
|
|
20240319,191900,2723288290,20300,20300,20300,20300,0
|
|
20240319,191800,2723288290,20300,20300,20300,20300,0
|
|
20240319,191700,2723288290,20300,20300,20300,20300,0
|
|
20240319,191600,2723288290,20300,20300,20300,20300,0
|
|
20240319,191500,2723288290,20300,20300,20300,20300,0
|
|
20240319,191400,2723288290,20300,20300,20300,20300,0
|
|
20240319,191300,2723288290,20300,20300,20300,20300,0
|
|
20240319,191200,2723288290,20300,20300,20300,20300,0
|
|
20240319,191100,2723288290,20300,20300,20300,20300,0
|
|
20240319,191000,2723288290,20300,20300,20300,20300,0
|
|
20240319,190900,2723288290,20300,20300,20300,20300,0
|
|
20240319,190800,2723288290,20300,20300,20300,20300,1367
|
|
20240319,190700,2723288290,20300,20300,20300,20300,0
|
|
20240319,190600,2723288290,20300,20300,20300,20300,0
|
|
20240319,190500,2723288290,20300,20300,20300,20300,0
|
|
20240319,190400,2723288290,20300,20300,20300,20300,0
|
|
20240319,190300,2723288290,20300,20300,20300,20300,0
|
|
20240319,190200,2723288290,20300,20300,20300,20300,0
|
|
20240319,190100,2723288290,20300,20300,20300,20300,0
|
|
20240319,190000,2723288290,20300,20300,20300,20300,0
|
|
20240319,185900,2723288290,20300,20300,20300,20300,0
|
|
20240319,185800,2723288290,20300,20300,20300,20300,0
|
|
20240319,185700,2723288290,20300,20300,20300,20300,0
|
|
20240319,185600,2723288290,20300,20300,20300,20300,0
|
|
20240319,185500,2723288290,20300,20300,20300,20300,0
|
|
20240319,185400,2723288290,20300,20300,20300,20300,0
|
|
20240319,185300,2723288290,20300,20300,20300,20300,0
|
|
20240319,185200,2723288290,20300,20300,20300,20300,0
|
|
20240319,185100,2723288290,20300,20300,20300,20300,0
|
|
20240319,185000,2723288290,20300,20300,20300,20300,0
|
|
20240319,184900,2723288290,20300,20300,20300,20300,0
|
|
20240319,184800,2723288290,20300,20300,20300,20300,0
|
|
20240319,184700,2723288290,20300,20300,20300,20300,0
|
|
20240319,184600,2723288290,20300,20300,20300,20300,0
|
|
20240319,184500,2723288290,20300,20300,20300,20300,0
|
|
20240319,184400,2723288290,20300,20300,20300,20300,0
|
|
20240319,184300,2723288290,20300,20300,20300,20300,0
|
|
20240319,184200,2723288290,20300,20300,20300,20300,0
|
|
20240319,184100,2723288290,20300,20300,20300,20300,0
|
|
20240319,184000,2723288290,20300,20300,20300,20300,0
|
|
20240319,183900,2723288290,20300,20300,20300,20300,0
|
|
20240319,183800,2723288290,20300,20300,20300,20300,1367
|
|
20240319,183700,2723288290,20300,20300,20300,20300,0
|
|
20240319,183600,2723288290,20300,20300,20300,20300,0
|
|
20240319,183500,2723288290,20300,20300,20300,20300,0
|
|
20240319,183400,2723288290,20300,20300,20300,20300,0
|
|
20240319,183300,2723288290,20300,20300,20300,20300,0
|
|
20240319,183200,2723288290,20300,20300,20300,20300,0
|
|
20240319,183100,2723288290,20300,20300,20300,20300,0
|
|
20240319,183000,2723288290,20300,20300,20300,20300,0
|
|
20240319,182900,2723288290,20300,20300,20300,20300,0
|
|
20240319,182800,2723288290,20300,20300,20300,20300,0
|
|
20240319,182700,2723288290,20300,20300,20300,20300,0
|
|
20240319,182600,2723288290,20300,20300,20300,20300,0
|
|
20240319,182500,2723288290,20300,20300,20300,20300,0
|
|
20240319,182400,2723288290,20300,20300,20300,20300,0
|
|
20240319,182300,2723288290,20300,20300,20300,20300,0
|
|
20240319,182200,2723288290,20300,20300,20300,20300,0
|
|
20240319,182100,2723288290,20300,20300,20300,20300,0
|
|
20240319,182000,2723288290,20300,20300,20300,20300,0
|
|
20240319,181900,2723288290,20300,20300,20300,20300,0
|
|
20240319,181800,2723288290,20300,20300,20300,20300,0
|
|
20240319,181700,2723288290,20300,20300,20300,20300,0
|
|
20240319,181600,2723288290,20300,20300,20300,20300,0
|
|
20240319,181500,2723288290,20300,20300,20300,20300,0
|
|
20240319,181400,2723288290,20300,20300,20300,20300,0
|
|
20240319,181300,2723288290,20300,20300,20300,20300,0
|
|
20240319,181200,2723288290,20300,20300,20300,20300,0
|
|
20240319,181100,2723288290,20300,20300,20300,20300,0
|
|
20240319,181000,2723288290,20300,20300,20300,20300,0
|
|
20240319,180900,2723288290,20300,20300,20300,20300,0
|
|
20240319,180800,2723288290,20300,20300,20300,20300,1367
|
|
20240319,180700,2723288290,20300,20300,20300,20300,0
|
|
20240319,180600,2723288290,20300,20300,20300,20300,0
|
|
20240319,180500,2723288290,20300,20300,20300,20300,0
|
|
20240319,180400,2723288290,20300,20300,20300,20300,0
|
|
20240319,180300,2723288290,20300,20300,20300,20300,0
|
|
20240319,180200,2723288290,20300,20300,20300,20300,0
|
|
20240319,180100,2723288290,20300,20300,20300,20300,0
|
|
20240319,180000,2723288290,20300,20300,20300,20300,0
|
|
20240319,175900,2723288290,20300,20300,20300,20300,0
|
|
20240319,175800,2723288290,20300,20300,20300,20300,0
|
|
20240319,175700,2723288290,20300,20300,20300,20300,0
|
|
20240319,175600,2723288290,20300,20300,20300,20300,0
|
|
20240319,175500,2723288290,20300,20300,20300,20300,0
|
|
20240319,175400,2723288290,20300,20300,20300,20300,0
|
|
20240319,175300,2723288290,20300,20300,20300,20300,0
|
|
20240319,175200,2723288290,20300,20300,20300,20300,0
|
|
20240319,175100,2723288290,20300,20300,20300,20300,0
|
|
20240319,175000,2723288290,20300,20300,20300,20300,0
|
|
20240319,174900,2723288290,20300,20300,20300,20300,0
|
|
20240319,174800,2723288290,20300,20300,20300,20300,0
|
|
20240319,174700,2723288290,20300,20300,20300,20300,0
|
|
20240319,174600,2723288290,20300,20300,20300,20300,0
|
|
20240319,174500,2723288290,20300,20300,20300,20300,0
|
|
20240319,174400,2723288290,20300,20300,20300,20300,0
|
|
20240319,174300,2723288290,20300,20300,20300,20300,0
|
|
20240319,174200,2723288290,20300,20300,20300,20300,0
|
|
20240319,174100,2723288290,20300,20300,20300,20300,0
|
|
20240319,174000,2723288290,20300,20300,20300,20300,0
|
|
20240319,173900,2723288290,20300,20300,20300,20300,0
|
|
20240319,173800,2723288290,20300,20300,20300,20300,1367
|
|
20240319,173700,2723288290,20300,20300,20300,20300,0
|
|
20240319,173600,2723288290,20300,20300,20300,20300,0
|
|
20240319,173500,2723288290,20300,20300,20300,20300,0
|
|
20240319,173400,2723288290,20300,20300,20300,20300,0
|
|
20240319,173300,2723288290,20300,20300,20300,20300,0
|
|
20240319,173200,2723288290,20300,20300,20300,20300,0
|
|
20240319,173100,2723288290,20300,20300,20300,20300,0
|
|
20240319,173000,2723288290,20300,20300,20300,20300,0
|
|
20240319,172900,2723288290,20300,20300,20300,20300,0
|
|
20240319,172800,2723288290,20300,20300,20300,20300,0
|
|
20240319,172700,2723288290,20300,20300,20300,20300,0
|
|
20240319,172600,2723288290,20300,20300,20300,20300,0
|
|
20240319,172500,2723288290,20300,20300,20300,20300,0
|
|
20240319,172400,2723288290,20300,20300,20300,20300,0
|
|
20240319,172300,2723288290,20300,20300,20300,20300,0
|
|
20240319,172200,2723288290,20300,20300,20300,20300,0
|
|
20240319,172100,2723288290,20300,20300,20300,20300,0
|
|
20240319,172000,2723288290,20300,20300,20300,20300,0
|
|
20240319,171900,2723288290,20300,20300,20300,20300,0
|
|
20240319,171800,2723288290,20300,20300,20300,20300,0
|
|
20240319,171700,2723288290,20300,20300,20300,20300,0
|
|
20240319,171600,2723288290,20300,20300,20300,20300,0
|
|
20240319,171500,2723288290,20300,20300,20300,20300,0
|
|
20240319,171400,2723288290,20300,20300,20300,20300,0
|
|
20240319,171300,2723288290,20300,20300,20300,20300,0
|
|
20240319,171200,2723288290,20300,20300,20300,20300,0
|
|
20240319,171100,2723288290,20300,20300,20300,20300,0
|
|
20240319,171000,2723288290,20300,20300,20300,20300,0
|
|
20240319,170900,2723288290,20300,20300,20300,20300,0
|
|
20240319,170800,2723288290,20300,20300,20300,20300,1367
|
|
20240319,170700,2723288290,20300,20300,20300,20300,0
|
|
20240319,170600,2723288290,20300,20300,20300,20300,0
|
|
20240319,170500,2723288290,20300,20300,20300,20300,0
|
|
20240319,170400,2723288290,20300,20300,20300,20300,0
|
|
20240319,170300,2723288290,20300,20300,20300,20300,0
|
|
20240319,170200,2723288290,20300,20300,20300,20300,0
|
|
20240319,170100,2723288290,20300,20300,20300,20300,0
|
|
20240319,170000,2723288290,20300,20300,20300,20300,0
|
|
20240319,165900,2723288290,20300,20300,20300,20300,0
|
|
20240319,165800,2723288290,20300,20300,20300,20300,0
|
|
20240319,165700,2723288290,20300,20300,20300,20300,0
|
|
20240319,165600,2723288290,20300,20300,20300,20300,0
|
|
20240319,165500,2723288290,20300,20300,20300,20300,0
|
|
20240319,165400,2723288290,20300,20300,20300,20300,0
|
|
20240319,165300,2723288290,20300,20300,20300,20300,0
|
|
20240319,165200,2723288290,20300,20300,20300,20300,0
|
|
20240319,165100,2723288290,20300,20300,20300,20300,0
|
|
20240319,165000,2723288290,20300,20300,20300,20300,0
|
|
20240319,164900,2723288290,20300,20300,20300,20300,0
|
|
20240319,164800,2723288290,20300,20300,20300,20300,0
|
|
20240319,164700,2723288290,20300,20300,20300,20300,0
|
|
20240319,164600,2723288290,20300,20300,20300,20300,0
|
|
20240319,164500,2723288290,20300,20300,20300,20300,0
|
|
20240319,164400,2723288290,20300,20300,20300,20300,0
|
|
20240319,164300,2723288290,20300,20300,20300,20300,0
|
|
20240319,164200,2723288290,20300,20300,20300,20300,0
|
|
20240319,164100,2723288290,20300,20300,20300,20300,0
|
|
20240319,164000,2723288290,20300,20300,20300,20300,0
|
|
20240319,163900,2723288290,20300,20300,20300,20300,0
|
|
20240319,163800,2723288290,20300,20300,20300,20300,1367
|
|
20240319,163700,2723288290,20300,20300,20300,20300,0
|
|
20240319,163600,2723288290,20300,20300,20300,20300,0
|
|
20240319,163500,2723288290,20300,20300,20300,20300,0
|
|
20240319,163400,2723288290,20300,20300,20300,20300,0
|
|
20240319,163300,2723288290,20300,20300,20300,20300,0
|
|
20240319,163200,2723288290,20300,20300,20300,20300,0
|
|
20240319,163100,2723288290,20300,20300,20300,20300,0
|
|
20240319,163000,2723288290,20300,20300,20300,20300,0
|
|
20240319,162900,2723288290,20300,20300,20300,20300,0
|
|
20240319,162800,2723288290,20300,20300,20300,20300,0
|
|
20240319,162700,2723288290,20300,20300,20300,20300,0
|
|
20240319,162600,2723288290,20300,20300,20300,20300,0
|
|
20240319,162500,2723288290,20300,20300,20300,20300,0
|
|
20240319,162400,2723288290,20300,20300,20300,20300,0
|
|
20240319,162300,2723288290,20300,20300,20300,20300,0
|
|
20240319,162200,2723288290,20300,20300,20300,20300,0
|
|
20240319,162100,2723288290,20300,20300,20300,20300,0
|
|
20240319,162000,2723288290,20300,20300,20300,20300,0
|
|
20240319,161900,2723288290,20300,20300,20300,20300,0
|
|
20240319,161800,2723288290,20300,20300,20300,20300,0
|
|
20240319,161700,2723288290,20300,20300,20300,20300,0
|
|
20240319,161600,2723288290,20300,20300,20300,20300,0
|
|
20240319,161500,2723288290,20300,20300,20300,20300,0
|
|
20240319,161400,2723288290,20300,20300,20300,20300,0
|
|
20240319,161300,2723288290,20300,20300,20300,20300,0
|
|
20240319,161200,2723288290,20300,20300,20300,20300,0
|
|
20240319,161100,2723288290,20300,20300,20300,20300,0
|
|
20240319,161000,2723288290,20300,20300,20300,20300,0
|
|
20240319,160900,2723288290,20300,20300,20300,20300,0
|
|
20240319,160800,2723288290,20300,20300,20300,20300,1367
|
|
20240319,160700,2723288290,20300,20300,20300,20300,0
|
|
20240319,160600,2723288290,20300,20300,20300,20300,0
|
|
20240319,160500,2723288290,20300,20300,20300,20300,0
|
|
20240319,160400,2723288290,20300,20300,20300,20300,0
|
|
20240319,160300,2723288290,20300,20300,20300,20300,0
|
|
20240319,160200,2723288290,20300,20300,20300,20300,0
|
|
20240319,160100,2723288290,20300,20300,20300,20300,0
|
|
20240319,160000,2723288290,20300,20300,20300,20300,0
|
|
20240319,155900,2723288290,20300,20300,20300,20300,0
|
|
20240319,155800,2723288290,20300,20300,20300,20300,0
|
|
20240319,155700,2723288290,20300,20300,20300,20300,0
|
|
20240319,155600,2723288290,20300,20300,20300,20300,0
|
|
20240319,155500,2723288290,20300,20300,20300,20300,0
|
|
20240319,155400,2723288290,20300,20300,20300,20300,0
|
|
20240319,155300,2723288290,20300,20300,20300,20300,0
|
|
20240319,155200,2723288290,20300,20300,20300,20300,0
|
|
20240319,155100,2723288290,20300,20300,20300,20300,0
|
|
20240319,155000,2723288290,20300,20300,20300,20300,0
|
|
20240319,154900,2723288290,20300,20300,20300,20300,0
|
|
20240319,154800,2723288290,20300,20300,20300,20300,0
|
|
20240319,154700,2723288290,20300,20300,20300,20300,0
|
|
20240319,154600,2723288290,20300,20300,20300,20300,0
|
|
20240319,154500,2723288290,20300,20300,20300,20300,0
|
|
20240319,154400,2723288290,20300,20300,20300,20300,0
|
|
20240319,154300,2723288290,20300,20300,20300,20300,0
|
|
20240319,154200,2723288290,20300,20300,20300,20300,0
|
|
20240319,154100,2723288290,20300,20300,20300,20300,0
|
|
20240319,154000,2723288290,20300,20300,20300,20300,0
|
|
20240319,153900,2723288290,20300,20300,20300,20300,0
|
|
20240319,153800,2723288290,20300,20300,20300,20300,1367
|
|
20240319,153700,2723288290,20300,20300,20300,20300,0
|
|
20240319,153600,2723288290,20300,20300,20300,20300,0
|
|
20240319,153500,2723288290,20300,20300,20300,20300,0
|
|
20240319,153400,2723288290,20300,20300,20300,20300,0
|
|
20240319,153300,2723288290,20300,20300,20300,20300,0
|
|
20240319,153200,2723288290,20300,20300,20300,20300,0
|
|
20240319,153100,2723288290,20300,20300,20300,20300,0
|
|
20240319,153000,2723288290,20300,20300,20300,20300,1367
|
|
20240319,152900,2695538190,20400,20400,20400,20400,0
|
|
20240319,152800,2695538190,20400,20400,20400,20400,0
|
|
20240319,152700,2695538190,20400,20400,20400,20400,0
|
|
20240319,152600,2695538190,20400,20400,20400,20400,0
|
|
20240319,152500,2695538190,20400,20400,20400,20400,0
|
|
20240319,152400,2695538190,20400,20400,20400,20400,0
|
|
20240319,152300,2695538190,20400,20400,20400,20400,0
|
|
20240319,152200,2695538190,20400,20400,20400,20400,0
|
|
20240319,152100,2695538190,20400,20400,20400,20400,0
|
|
20240319,152000,2695538190,20400,20400,20400,20400,0
|
|
20240319,151900,2695538190,20400,20350,20400,20350,247
|
|
20240319,151800,2690500440,20350,20250,20350,20250,187
|
|
20240319,151700,2686695290,20350,20250,20350,20250,634
|
|
20240319,151600,2673823440,20300,20300,20300,20250,224
|
|
20240319,151500,2669277740,20250,20250,20250,20250,116
|
|
20240319,151400,2666928740,20250,20350,20350,20250,561
|
|
20240319,151300,2655548140,20350,20250,20350,20250,127
|
|
20240319,151200,2652971490,20250,20200,20350,20200,228
|
|
20240319,151100,2648344440,20200,20200,20300,20200,475
|
|
20240319,151000,2638728290,20250,20200,20250,20200,384
|
|
20240319,150900,2630958640,20200,20250,20250,20200,281
|
|
20240319,150800,2625273490,20300,20200,20300,20200,935
|
|
20240319,150700,2606332290,20250,20200,20250,20200,326
|
|
20240319,150600,2599743290,20250,20150,20250,20150,618
|
|
20240319,150500,2587265190,20150,20150,20200,20150,313
|
|
20240319,150400,2580949090,20200,20250,20250,20150,358
|
|
20240319,150300,2573719340,20250,20250,20300,20250,456
|
|
20240319,150200,2564484290,20250,20200,20350,20200,428
|
|
20240319,150100,2555803840,20300,20250,20300,20200,448
|
|
20240319,150000,2546732240,20250,20300,20300,20250,213
|
|
20240319,145900,2542412240,20300,20250,20300,20250,460
|
|
20240319,145800,2533083940,20250,20250,20350,20250,353
|
|
20240319,145700,2525930290,20300,20350,20350,20300,163
|
|
20240319,145600,2522617140,20300,20250,20350,20250,423
|
|
20240319,145500,2514032990,20250,20300,20350,20250,494
|
|
20240319,145400,2504006540,20300,20300,20350,20300,138
|
|
20240319,145300,2501204240,20350,20300,20350,20300,739
|
|
20240319,145200,2486192890,20350,20300,20400,20300,249
|
|
20240319,145100,2481131040,20300,20300,20350,20300,382
|
|
20240319,145000,2473364640,20400,20350,20400,20300,562
|
|
20240319,144900,2461932590,20400,20300,20400,20300,339
|
|
20240319,144800,2455039540,20300,20300,20400,20300,288
|
|
20240319,144700,2449189140,20350,20300,20400,20300,426
|
|
20240319,144600,2440521540,20350,20350,20350,20300,165
|
|
20240319,144500,2437166590,20350,20400,20400,20300,268
|
|
20240319,144400,2431716540,20300,20400,20450,20300,484
|
|
20240319,144300,2421849990,20350,20350,20400,20300,267
|
|
20240319,144200,2416417990,20350,20450,20450,20300,320
|
|
20240319,144100,2409904740,20400,20350,20500,20350,458
|
|
20240319,144000,2400557440,20350,20400,20400,20350,540
|
|
20240319,143900,2389553990,20350,20350,20400,20350,151
|
|
20240319,143800,2386477740,20400,20350,20400,20350,262
|
|
20240319,143700,2381135440,20350,20400,20400,20350,181
|
|
20240319,143600,2377444240,20450,20450,20450,20400,234
|
|
20240319,143500,2372659390,20450,20450,20450,20400,252
|
|
20240319,143400,2367513140,20400,20450,20450,20400,144
|
|
20240319,143300,2364568440,20400,20400,20450,20400,81
|
|
20240319,143200,2362913540,20450,20350,20450,20350,481
|
|
20240319,143100,2353101890,20400,20400,20400,20350,193
|
|
20240319,143000,2349167840,20400,20400,20400,20350,261
|
|
20240319,142900,2343851890,20400,20500,20500,20400,315
|
|
20240319,142800,2337400740,20450,20400,20500,20400,185
|
|
20240319,142700,2333617690,20450,20400,20500,20350,344
|
|
20240319,142600,2326597390,20450,20450,20450,20400,230
|
|
20240319,142500,2321894040,20400,20400,20500,20350,267
|
|
20240319,142400,2316443690,20400,20400,20400,20350,214
|
|
20240319,142300,2312085440,20400,20400,20450,20350,407
|
|
20240319,142200,2303784190,20450,20400,20500,20400,758
|
|
20240319,142100,2288316040,20400,20400,20450,20400,408
|
|
20240319,142000,2279982340,20400,20500,20500,20400,200
|
|
20240319,141900,2275892540,20500,20450,20500,20400,301
|
|
20240319,141800,2269741790,20500,20450,20500,20400,159
|
|
20240319,141700,2266483940,20450,20450,20500,20400,364
|
|
20240319,141600,2259036440,20450,20500,20500,20400,638
|
|
20240319,141500,2246009340,20500,20500,20500,20450,113
|
|
20240319,141400,2243692940,20450,20500,20550,20400,206
|
|
20240319,141300,2239476540,20550,20500,20550,20450,314
|
|
20240319,141200,2233036190,20550,20500,20550,20450,202
|
|
20240319,141100,2228894890,20500,20500,20500,20450,306
|
|
20240319,141000,2222629140,20450,20500,20500,20450,184
|
|
20240319,140900,2218857490,20500,20450,20500,20450,176
|
|
20240319,140800,2215249790,20450,20450,20550,20450,405
|
|
20240319,140700,2206943890,20500,20400,20500,20400,108
|
|
20240319,140600,2204731990,20450,20500,20550,20450,274
|
|
20240319,140500,2199114090,20550,20500,20550,20400,211
|
|
20240319,140400,2194785740,20500,20450,20550,20450,216
|
|
20240319,140300,2190361340,20450,20400,20500,20400,70
|
|
20240319,140200,2188929390,20450,20450,20500,20400,484
|
|
20240319,140100,2179016640,20400,20450,20450,20400,105
|
|
20240319,140000,2176869690,20500,20500,20550,20500,86
|
|
20240319,135900,2175105990,20500,20500,20550,20400,286
|
|
20240319,135800,2169239490,20500,20450,20500,20400,274
|
|
20240319,135700,2163632240,20450,20500,20500,20450,166
|
|
20240319,135600,2160231740,20500,20450,20500,20450,174
|
|
20240319,135500,2156666890,20450,20500,20500,20400,288
|
|
20240319,135400,2150768390,20500,20450,20500,20450,137
|
|
20240319,135300,2147960040,20500,20500,20500,20450,289
|
|
20240319,135200,2142042590,20450,20500,20500,20450,101
|
|
20240319,135100,2139972440,20500,20550,20550,20450,245
|
|
20240319,135000,2134950790,20450,20550,20550,20450,486
|
|
20240319,134900,2124981740,20550,20450,20550,20450,212
|
|
20240319,134800,2120631390,20500,20450,20500,20450,4
|
|
20240319,134700,2120549440,20500,20450,20550,20450,418
|
|
20240319,134600,2111977340,20500,20500,20550,20450,77
|
|
20240319,134500,2110398890,20450,20450,20550,20450,321
|
|
20240319,134400,2103828340,20450,20500,20500,20450,221
|
|
20240319,134300,2099297890,20500,20500,20500,20450,366
|
|
20240319,134200,2091795040,20450,20500,20550,20450,82
|
|
20240319,134100,2090113190,20450,20550,20550,20450,312
|
|
20240319,134000,2083707790,20500,20500,20500,20500,159
|
|
20240319,133900,2080448290,20550,20550,20550,20500,191
|
|
20240319,133800,2076523290,20550,20500,20550,20400,455
|
|
20240319,133700,2067202190,20500,20550,20550,20450,141
|
|
20240319,133600,2064309040,20550,20500,20550,20500,311
|
|
20240319,133500,2057918140,20550,20500,20550,20500,341
|
|
20240319,133400,2050920990,20500,20500,20550,20400,304
|
|
20240319,133300,2044694690,20500,20500,20550,20500,70
|
|
20240319,133200,2043257740,20550,20550,20550,20500,415
|
|
20240319,133100,2034736990,20550,20500,20550,20450,164
|
|
20240319,133000,2031372240,20550,20450,20550,20450,171
|
|
20240319,132900,2027866540,20450,20500,20550,20450,298
|
|
20240319,132800,2021754440,20500,20400,20550,20400,1193
|
|
20240319,132700,1997312440,20400,20400,20400,20350,208
|
|
20240319,132600,1993069290,20400,20450,20450,20400,343
|
|
20240319,132500,1986061940,20400,20400,20450,20350,182
|
|
20240319,132400,1982350390,20350,20350,20400,20300,367
|
|
20240319,132300,1974878990,20350,20400,20400,20300,282
|
|
20240319,132200,1969134490,20350,20350,20400,20350,157
|
|
20240319,132100,1965934340,20350,20350,20350,20300,235
|
|
20240319,132000,1961158990,20350,20300,20350,20250,1404
|
|
20240319,131900,1932675940,20300,20400,20500,20300,1223
|
|
20240319,131800,1907770890,20450,20500,20500,20450,300
|
|
20240319,131700,1901630990,20500,20400,20500,20400,179
|
|
20240319,131600,1897975890,20400,20450,20500,20400,385
|
|
20240319,131500,1890115540,20450,20450,20500,20350,135
|
|
20240319,131400,1887361740,20500,20450,20500,20400,221
|
|
20240319,131300,1882837940,20450,20450,20500,20400,384
|
|
20240319,131200,1874991590,20450,20450,20450,20450,35
|
|
20240319,131100,1874275840,20400,20450,20500,20350,211
|
|
20240319,131000,1869960940,20450,20450,20450,20350,342
|
|
20240319,130900,1862970840,20450,20450,20450,20450,195
|
|
20240319,130800,1858983090,20400,20500,20500,20400,167
|
|
20240319,130700,1855560890,20500,20450,20500,20450,261
|
|
20240319,130600,1850218490,20450,20450,20500,20350,48
|
|
20240319,130500,1849236340,20450,20450,20500,20400,417
|
|
20240319,130400,1840706190,20450,20450,20450,20400,345
|
|
20240319,130300,1833651090,20400,20450,20500,20400,92
|
|
20240319,130200,1831770990,20450,20450,20500,20350,289
|
|
20240319,130100,1825862140,20450,20400,20450,20350,348
|
|
20240319,130000,1818752140,20400,20400,20450,20400,126
|
|
20240319,125900,1816177590,20400,20500,20500,20400,120
|
|
20240319,125800,1813720040,20450,20450,20450,20350,563
|
|
20240319,125700,1802220540,20450,20450,20450,20450,174
|
|
20240319,125600,1798662240,20450,20450,20450,20350,268
|
|
20240319,125500,1793184290,20450,20500,20500,20350,420
|
|
20240319,125400,1784610590,20500,20500,20500,20450,275
|
|
20240319,125300,1778973140,20500,20450,20500,20450,243
|
|
20240319,125200,1773999240,20450,20450,20500,20450,152
|
|
20240319,125100,1770886040,20450,20450,20500,20400,194
|
|
20240319,125000,1766918240,20450,20500,20500,20450,263
|
|
20240319,124900,1761535040,20500,20350,20500,20350,308
|
|
20240319,124800,1755239240,20400,20350,20400,20350,126
|
|
20240319,124700,1752674690,20350,20400,20500,20350,223
|
|
20240319,124600,1748118040,20450,20400,20450,20400,539
|
|
20240319,124500,1737104240,20450,20450,20450,20400,89
|
|
20240319,124400,1735284340,20450,20500,20500,20450,178
|
|
20240319,124300,1731641740,20500,20500,20500,20450,418
|
|
20240319,124200,1723077240,20450,20450,20500,20400,289
|
|
20240319,124100,1717172840,20450,20450,20500,20400,183
|
|
20240319,124000,1713433140,20450,20450,20500,20450,285
|
|
20240319,123900,1707600640,20450,20450,20450,20400,358
|
|
20240319,123800,1700286690,20450,20500,20550,20450,188
|
|
20240319,123700,1696433590,20500,20550,20550,20450,470
|
|
20240319,123600,1686796840,20550,20550,20550,20500,104
|
|
20240319,123500,1684659690,20450,20550,20600,20450,214
|
|
20240319,123400,1680269640,20500,20550,20550,20500,388
|
|
20240319,123300,1672306140,20550,20550,20550,20500,68
|
|
20240319,123200,1670910590,20550,20450,20550,20450,97
|
|
20240319,123100,1668917340,20550,20550,20600,20550,343
|
|
20240319,123000,1661862390,20550,20500,20550,20500,211
|
|
20240319,122900,1657526440,20550,20500,20550,20500,235
|
|
20240319,122800,1652706240,20500,20500,20550,20450,335
|
|
20240319,122700,1645835190,20500,20500,20500,20350,396
|
|
20240319,122600,1637742140,20500,20500,20550,20500,137
|
|
20240319,122500,1634932940,20500,20550,20550,20450,272
|
|
20240319,122400,1629355840,20500,20450,20550,20450,230
|
|
20240319,122300,1624648290,20500,20500,20500,20450,192
|
|
20240319,122200,1620712340,20400,20550,20550,20350,739
|
|
20240319,122100,1605620040,20500,20500,20500,20450,331
|
|
20240319,122000,1598841490,20500,20500,20500,20500,44
|
|
20240319,121900,1597939490,20450,20450,20450,20400,268
|
|
20240319,121800,1592459240,20450,20450,20450,20400,322
|
|
20240319,121700,1585886240,20450,20450,20450,20450,178
|
|
20240319,121600,1582246140,20450,20450,20500,20400,471
|
|
20240319,121500,1572617890,20450,20450,20450,20400,295
|
|
20240319,121400,1566585240,20500,20550,20550,20500,17
|
|
20240319,121300,1566236590,20550,20550,20600,20500,461
|
|
20240319,121200,1556757090,20600,20550,20600,20550,173
|
|
20240319,121100,1553199040,20600,20500,20600,20500,231
|
|
20240319,121000,1548451890,20500,20500,20550,20500,174
|
|
20240319,120900,1544881590,20550,20550,20550,20550,335
|
|
20240319,120800,1537997340,20500,20500,20600,20500,301
|
|
20240319,120700,1531814590,20500,20500,20500,20500,275
|
|
20240319,120600,1526177090,20500,20550,20600,20450,325
|
|
20240319,120500,1519506790,20550,20550,20550,20550,216
|
|
20240319,120400,1515067990,20550,20550,20550,20500,305
|
|
20240319,120300,1508801540,20550,20500,20550,20500,219
|
|
20240319,120200,1504309340,20500,20500,20550,20500,228
|
|
20240319,120100,1499624040,20550,20550,20550,20500,391
|
|
20240319,120000,1491589090,20500,20550,20550,20450,184
|
|
20240319,115900,1487817040,20550,20550,20550,20500,207
|
|
20240319,115800,1483563240,20550,20500,20550,20500,306
|
|
20240319,115700,1477286140,20500,20500,20600,20450,440
|
|
20240319,115600,1468271940,20500,20500,20500,20500,129
|
|
20240319,115500,1465627440,20500,20550,20550,20450,614
|
|
20240319,115400,1453057640,20550,20550,20600,20500,252
|
|
20240319,115300,1447884290,20550,20550,20600,20550,247
|
|
20240319,115200,1442807640,20550,20550,20600,20550,284
|
|
20240319,115100,1436965890,20550,20550,20600,20550,88
|
|
20240319,115000,1435154440,20550,20550,20550,20550,106
|
|
20240319,114900,1432976140,20550,20550,20600,20550,425
|
|
20240319,114800,1424223440,20600,20550,20600,20550,104
|
|
20240319,114700,1422083390,20550,20550,20550,20550,133
|
|
20240319,114600,1419350240,20600,20550,20600,20500,321
|
|
20240319,114500,1412747890,20550,20550,20550,20550,178
|
|
20240319,114400,1409089990,20550,20550,20600,20500,75
|
|
20240319,114300,1407548090,20600,20550,20600,20550,304
|
|
20240319,114200,1401286090,20600,20550,20600,20500,348
|
|
20240319,114100,1394134890,20500,20550,20600,20500,173
|
|
20240319,114000,1390579190,20550,20550,20550,20500,258
|
|
20240319,113900,1385277590,20500,20550,20550,20500,428
|
|
20240319,113800,1376501140,20550,20600,20600,20550,277
|
|
20240319,113700,1370806390,20600,20550,20600,20550,367
|
|
20240319,113600,1363251140,20550,20600,20600,20550,349
|
|
20240319,113500,1356069340,20550,20600,20600,20550,38
|
|
20240319,113400,1355286590,20600,20650,20650,20550,576
|
|
20240319,113300,1343402640,20650,20600,20650,20600,195
|
|
20240319,113200,1339379340,20550,20600,20600,20550,198
|
|
20240319,113100,1335307390,20600,20550,20600,20550,218
|
|
20240319,113000,1330817240,20600,20550,20600,20500,333
|
|
20240319,112900,1323965790,20550,20550,20550,20550,84
|
|
20240319,112800,1322239590,20550,20600,20600,20550,543
|
|
20240319,112700,1311065590,20600,20500,20650,20500,241
|
|
20240319,112600,1306102490,20500,20550,20550,20500,151
|
|
20240319,112500,1303000540,20550,20550,20600,20550,289
|
|
20240319,112400,1297051440,20600,20550,20600,20500,212
|
|
20240319,112300,1292690390,20550,20550,20600,20550,264
|
|
20240319,112200,1287257290,20600,20550,20650,20550,325
|
|
20240319,112100,1280564540,20550,20600,20600,20550,193
|
|
20240319,112000,1276594640,20600,20650,20650,20600,197
|
|
20240319,111900,1272533940,20650,20600,20650,20600,329
|
|
20240319,111800,1265745440,20550,20600,20650,20550,342
|
|
20240319,111700,1258706240,20650,20650,20650,20600,161
|
|
20240319,111600,1255382240,20650,20600,20700,20600,264
|
|
20240319,111500,1249935790,20650,20600,20700,20600,423
|
|
20240319,111400,1241199090,20600,20650,20650,20600,304
|
|
20240319,111300,1234936540,20700,20650,20700,20550,652
|
|
20240319,111200,1221488390,20650,20650,20700,20650,383
|
|
20240319,111100,1213573790,20700,20700,20700,20650,204
|
|
20240319,111000,1209355340,20700,20700,20700,20650,303
|
|
20240319,110900,1203091640,20700,20650,20700,20650,257
|
|
20240319,110800,1197773540,20700,20650,20700,20600,265
|
|
20240319,110700,1192300140,20700,20600,20700,20600,280
|
|
20240319,110600,1186508540,20600,20650,20650,20600,359
|
|
20240319,110500,1179096140,20650,20550,20650,20550,433
|
|
20240319,110400,1170185590,20550,20600,20700,20550,478
|
|
20240319,110300,1160317690,20600,20500,20650,20500,113
|
|
20240319,110200,1157991340,20500,20650,20650,20500,1328
|
|
20240319,110100,1130639740,20600,20600,20650,20550,78
|
|
20240319,110000,1129033190,20600,20600,20650,20550,429
|
|
20240319,105900,1120204790,20600,20650,20650,20600,104
|
|
20240319,105800,1118057740,20600,20600,20650,20600,392
|
|
20240319,105700,1109978190,20550,20600,20650,20550,165
|
|
20240319,105600,1106578490,20600,20600,20600,20500,643
|
|
20240319,105500,1093369640,20550,20600,20650,20550,678
|
|
20240319,105400,1079380490,20600,20650,20650,20600,809
|
|
20240319,105300,1062694790,20650,20650,20650,20600,282
|
|
20240319,105200,1056873890,20650,20550,20650,20550,1013
|
|
20240319,105100,1036015640,20550,20550,20550,20500,281
|
|
20240319,105000,1030242490,20550,20500,20550,20500,814
|
|
20240319,104900,1013516090,20500,20450,20550,20400,2814
|
|
20240319,104800,955845190,20450,20450,20450,20400,329
|
|
20240319,104700,949123790,20450,20450,20450,20450,147
|
|
20240319,104600,946117640,20450,20450,20450,20350,274
|
|
20240319,104500,940514840,20350,20450,20450,20350,812
|
|
20240319,104400,923912990,20400,20450,20450,20400,282
|
|
20240319,104300,918152540,20350,20400,20400,20350,1800
|
|
20240319,104200,881435240,20350,20400,20400,20350,318
|
|
20240319,104100,874956190,20400,20350,20400,20350,245
|
|
20240319,104000,869958240,20400,20350,20400,20350,191
|
|
20240319,103900,866063340,20350,20300,20350,20250,218
|
|
20240319,103800,861632140,20300,20350,20400,20300,195
|
|
20240319,103700,857658390,20350,20350,20400,20350,475
|
|
20240319,103600,847988140,20350,20400,20400,20350,123
|
|
20240319,103500,845480840,20350,20350,20400,20350,214
|
|
20240319,103400,841121140,20350,20350,20400,20300,2068
|
|
20240319,103300,799038240,20350,20300,20350,20300,249
|
|
20240319,103200,793982140,20300,20300,20300,20300,100
|
|
20240319,103100,791952140,20300,20250,20350,20250,232
|
|
20240319,103000,787242890,20250,20150,20300,20150,548
|
|
20240319,102900,776127090,20250,20300,20300,20150,538
|
|
20240319,102800,765232240,20300,20350,20350,20300,343
|
|
20240319,102700,758258140,20350,20250,20350,20250,869
|
|
20240319,102600,740612140,20300,20250,20300,20250,244
|
|
20240319,102500,735659040,20200,20250,20300,20200,461
|
|
20240319,102400,726324190,20250,20150,20250,20150,2423
|
|
20240319,102300,677374590,20200,20200,20250,20150,3237
|
|
20240319,102200,611988740,20150,20150,20200,20050,423
|
|
20240319,102100,603469890,20150,20100,20200,20100,100
|
|
20240319,102000,601454990,20150,20150,20150,20150,102
|
|
20240319,101900,599399690,20150,20100,20200,20050,2629
|
|
20240319,101800,546451540,20050,20000,20050,20000,384
|
|
20240319,101700,538752390,20050,20050,20050,20000,26
|
|
20240319,101600,538231140,20050,20050,20050,20050,151
|
|
20240319,101500,535203590,20000,20100,20100,20000,194
|
|
20240319,101400,531318240,20100,20150,20150,20100,39
|
|
20240319,101300,530533290,20150,20100,20150,20100,444
|
|
20240319,101200,521608840,20050,20100,20100,20050,212
|
|
20240319,101100,517347690,20050,20050,20100,20050,34
|
|
20240319,101000,516665090,20100,20050,20100,20050,69
|
|
20240319,100900,515278290,20100,20050,20100,20050,6
|
|
20240319,100800,515157890,20050,20050,20100,20050,681
|
|
20240319,100700,501469890,20050,20050,20100,20050,1585
|
|
20240319,100600,469690590,20050,20000,20050,20000,161
|
|
20240319,100500,466467590,20000,20050,20050,20000,28
|
|
20240319,100400,465907390,20050,20000,20050,20000,143
|
|
20240319,100300,463044340,19990,20000,20000,19990,43
|
|
20240319,100200,462184570,19990,20000,20000,19990,51
|
|
20240319,100100,461164580,19990,20000,20050,19990,191
|
|
20240319,100000,457344090,20050,20050,20050,20000,53
|
|
20240319,095900,456281490,20050,20050,20050,20000,37
|
|
20240319,095800,455540690,20050,20050,20050,20050,49
|
|
20240319,095700,454558240,20000,20000,20050,20000,343
|
|
20240319,095600,447697540,20000,20050,20050,20000,5
|
|
20240319,095500,447597390,20050,20000,20050,20000,91
|
|
20240319,095400,445774390,20000,20050,20050,20000,21
|
|
20240319,095300,445353640,20000,20050,20050,20000,102
|
|
20240319,095200,443311090,20000,20050,20050,20000,278
|
|
20240319,095100,437737990,20050,20000,20050,20000,78
|
|
20240319,095000,436175440,20050,20050,20050,20000,16
|
|
20240319,094900,435854690,20000,20050,20050,20000,126
|
|
20240319,094800,433331890,20050,20000,20050,20000,86
|
|
20240319,094700,431611190,20000,19930,20000,19930,425
|
|
20240319,094600,423113950,19990,19950,19990,19920,484
|
|
20240319,094500,413452180,19950,19940,19950,19920,196
|
|
20240319,094400,409545360,19930,19940,19940,19930,10
|
|
20240319,094300,409346010,19940,19940,19950,19940,316
|
|
20240319,094200,403044960,19940,19940,19940,19930,61
|
|
20240319,094100,401829100,19940,19960,19960,19940,28
|
|
20240319,094000,401270610,19950,19950,19950,19950,0
|
|
20240319,093900,401270610,19950,19950,19950,19950,80
|
|
20240319,093800,399674610,19980,19980,19980,19980,0
|
|
20240319,093700,399674610,19980,19910,19980,19910,76
|
|
20240319,093600,398160000,19990,19990,19990,19910,63
|
|
20240319,093500,396900790,19910,19910,20000,19910,39
|
|
20240319,093400,396121210,19910,19920,20000,19910,46
|
|
20240319,093300,395203090,19920,19930,19930,19920,40
|
|
20240319,093200,394406090,19930,19950,19960,19920,223
|
|
20240319,093100,389959780,19960,19950,19960,19950,35
|
|
20240319,093000,389261510,19950,19950,20050,19950,50
|
|
20240319,092900,388261430,19950,19950,19950,19950,12
|
|
20240319,092800,388022030,19990,20000,20050,19990,335
|
|
20240319,092700,381324450,20000,20000,20050,20000,413
|
|
20240319,092600,373064400,20050,20050,20050,20000,244
|
|
20240319,092500,368183250,20050,20100,20100,20050,383
|
|
20240319,092400,360500650,20100,20050,20100,20050,75
|
|
20240319,092300,358994100,20050,20000,20050,20000,3348
|
|
20240319,092200,291867900,20000,20000,20000,19990,983
|
|
20240319,092100,272208390,20000,19960,20000,19950,323
|
|
20240319,092000,265757310,19960,19920,20050,19910,6224
|
|
20240319,091900,141364280,19940,19830,19940,19830,644
|
|
20240319,091800,128539730,19830,19890,19890,19800,62
|
|
20240319,091700,127311440,19850,19810,19850,19800,55
|
|
20240319,091600,126221540,19900,19900,19900,19810,88
|
|
20240319,091500,124472140,19800,19800,19800,19800,1
|
|
20240319,091400,124452340,19800,19910,19910,19800,35
|
|
20240319,091300,123757800,19770,19840,19840,19740,2213
|
|
20240319,091200,79867270,19840,19840,19850,19840,170
|
|
20240319,091100,76493330,19850,19840,19850,19840,64
|
|
20240319,091000,75223140,19850,19850,19930,19850,181
|
|
20240319,090900,71628490,19850,19870,19900,19840,295
|
|
20240319,090800,65762380,19870,19840,19870,19840,91
|
|
20240319,090700,63955860,19820,19780,19820,19780,171
|
|
20240319,090600,60570170,19770,19740,19780,19740,139
|
|
20240319,090500,57822410,19740,19650,19750,19650,163
|
|
20240319,090400,54614150,19650,19620,19700,19620,289
|
|
20240319,090300,48932210,19650,19610,19700,19600,115
|
|
20240319,090200,46672610,19600,19590,19760,19590,327
|
|
20240319,090100,40255800,19590,19590,19670,19570,1132
|
|
20240319,090000,18092270,19580,19580,19610,19570,924
|