666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,200300,1484579700,22400,22400,22400,22400,238
|
|
20240315,200200,1484579700,22400,22400,22400,22400,0
|
|
20240315,200100,1484579700,22400,22400,22400,22400,0
|
|
20240315,200000,1484579700,22400,22400,22400,22400,0
|
|
20240315,195900,1484579700,22400,22400,22400,22400,0
|
|
20240315,195800,1484579700,22400,22400,22400,22400,0
|
|
20240315,195700,1484579700,22400,22400,22400,22400,0
|
|
20240315,195600,1484579700,22400,22400,22400,22400,0
|
|
20240315,195500,1484579700,22400,22400,22400,22400,0
|
|
20240315,195400,1484579700,22400,22400,22400,22400,0
|
|
20240315,195300,1484579700,22400,22400,22400,22400,0
|
|
20240315,195200,1484579700,22400,22400,22400,22400,0
|
|
20240315,195100,1484579700,22400,22400,22400,22400,0
|
|
20240315,195000,1484579700,22400,22400,22400,22400,0
|
|
20240315,194900,1484579700,22400,22400,22400,22400,0
|
|
20240315,194800,1484579700,22400,22400,22400,22400,0
|
|
20240315,194700,1484579700,22400,22400,22400,22400,0
|
|
20240315,194600,1484579700,22400,22400,22400,22400,0
|
|
20240315,194500,1484579700,22400,22400,22400,22400,0
|
|
20240315,194400,1484579700,22400,22400,22400,22400,0
|
|
20240315,194300,1484579700,22400,22400,22400,22400,0
|
|
20240315,194200,1484579700,22400,22400,22400,22400,0
|
|
20240315,194100,1484579700,22400,22400,22400,22400,0
|
|
20240315,194000,1484579700,22400,22400,22400,22400,0
|
|
20240315,193900,1484579700,22400,22400,22400,22400,0
|
|
20240315,193800,1484579700,22400,22400,22400,22400,0
|
|
20240315,193700,1484579700,22400,22400,22400,22400,0
|
|
20240315,193600,1484579700,22400,22400,22400,22400,0
|
|
20240315,193500,1484579700,22400,22400,22400,22400,0
|
|
20240315,193400,1484579700,22400,22400,22400,22400,0
|
|
20240315,193300,1484579700,22400,22400,22400,22400,238
|
|
20240315,193200,1484579700,22400,22400,22400,22400,0
|
|
20240315,193100,1484579700,22400,22400,22400,22400,0
|
|
20240315,193000,1484579700,22400,22400,22400,22400,0
|
|
20240315,192900,1484579700,22400,22400,22400,22400,0
|
|
20240315,192800,1484579700,22400,22400,22400,22400,0
|
|
20240315,192700,1484579700,22400,22400,22400,22400,0
|
|
20240315,192600,1484579700,22400,22400,22400,22400,0
|
|
20240315,192500,1484579700,22400,22400,22400,22400,0
|
|
20240315,192400,1484579700,22400,22400,22400,22400,0
|
|
20240315,192300,1484579700,22400,22400,22400,22400,0
|
|
20240315,192200,1484579700,22400,22400,22400,22400,0
|
|
20240315,192100,1484579700,22400,22400,22400,22400,0
|
|
20240315,192000,1484579700,22400,22400,22400,22400,0
|
|
20240315,191900,1484579700,22400,22400,22400,22400,0
|
|
20240315,191800,1484579700,22400,22400,22400,22400,0
|
|
20240315,191700,1484579700,22400,22400,22400,22400,0
|
|
20240315,191600,1484579700,22400,22400,22400,22400,0
|
|
20240315,191500,1484579700,22400,22400,22400,22400,0
|
|
20240315,191400,1484579700,22400,22400,22400,22400,0
|
|
20240315,191300,1484579700,22400,22400,22400,22400,0
|
|
20240315,191200,1484579700,22400,22400,22400,22400,0
|
|
20240315,191100,1484579700,22400,22400,22400,22400,0
|
|
20240315,191000,1484579700,22400,22400,22400,22400,0
|
|
20240315,190900,1484579700,22400,22400,22400,22400,0
|
|
20240315,190800,1484579700,22400,22400,22400,22400,0
|
|
20240315,190700,1484579700,22400,22400,22400,22400,0
|
|
20240315,190600,1484579700,22400,22400,22400,22400,0
|
|
20240315,190500,1484579700,22400,22400,22400,22400,0
|
|
20240315,190400,1484579700,22400,22400,22400,22400,0
|
|
20240315,190300,1484579700,22400,22400,22400,22400,238
|
|
20240315,190200,1484579700,22400,22400,22400,22400,0
|
|
20240315,190100,1484579700,22400,22400,22400,22400,0
|
|
20240315,190000,1484579700,22400,22400,22400,22400,0
|
|
20240315,185900,1484579700,22400,22400,22400,22400,0
|
|
20240315,185800,1484579700,22400,22400,22400,22400,0
|
|
20240315,185700,1484579700,22400,22400,22400,22400,0
|
|
20240315,185600,1484579700,22400,22400,22400,22400,0
|
|
20240315,185500,1484579700,22400,22400,22400,22400,0
|
|
20240315,185400,1484579700,22400,22400,22400,22400,0
|
|
20240315,185300,1484579700,22400,22400,22400,22400,0
|
|
20240315,185200,1484579700,22400,22400,22400,22400,0
|
|
20240315,185100,1484579700,22400,22400,22400,22400,0
|
|
20240315,185000,1484579700,22400,22400,22400,22400,0
|
|
20240315,184900,1484579700,22400,22400,22400,22400,0
|
|
20240315,184800,1484579700,22400,22400,22400,22400,0
|
|
20240315,184700,1484579700,22400,22400,22400,22400,0
|
|
20240315,184600,1484579700,22400,22400,22400,22400,0
|
|
20240315,184500,1484579700,22400,22400,22400,22400,0
|
|
20240315,184400,1484579700,22400,22400,22400,22400,0
|
|
20240315,184300,1484579700,22400,22400,22400,22400,0
|
|
20240315,184200,1484579700,22400,22400,22400,22400,0
|
|
20240315,184100,1484579700,22400,22400,22400,22400,0
|
|
20240315,184000,1484579700,22400,22400,22400,22400,0
|
|
20240315,183900,1484579700,22400,22400,22400,22400,0
|
|
20240315,183800,1484579700,22400,22400,22400,22400,0
|
|
20240315,183700,1484579700,22400,22400,22400,22400,0
|
|
20240315,183600,1484579700,22400,22400,22400,22400,0
|
|
20240315,183500,1484579700,22400,22400,22400,22400,0
|
|
20240315,183400,1484579700,22400,22400,22400,22400,0
|
|
20240315,183300,1484579700,22400,22400,22400,22400,238
|
|
20240315,183200,1484579700,22400,22400,22400,22400,0
|
|
20240315,183100,1484579700,22400,22400,22400,22400,0
|
|
20240315,183000,1484579700,22400,22400,22400,22400,0
|
|
20240315,182900,1484579700,22400,22400,22400,22400,0
|
|
20240315,182800,1484579700,22400,22400,22400,22400,0
|
|
20240315,182700,1484579700,22400,22400,22400,22400,0
|
|
20240315,182600,1484579700,22400,22400,22400,22400,0
|
|
20240315,182500,1484579700,22400,22400,22400,22400,0
|
|
20240315,182400,1484579700,22400,22400,22400,22400,0
|
|
20240315,182300,1484579700,22400,22400,22400,22400,0
|
|
20240315,182200,1484579700,22400,22400,22400,22400,0
|
|
20240315,182100,1484579700,22400,22400,22400,22400,0
|
|
20240315,182000,1484579700,22400,22400,22400,22400,0
|
|
20240315,181900,1484579700,22400,22400,22400,22400,0
|
|
20240315,181800,1484579700,22400,22400,22400,22400,0
|
|
20240315,181700,1484579700,22400,22400,22400,22400,0
|
|
20240315,181600,1484579700,22400,22400,22400,22400,0
|
|
20240315,181500,1484579700,22400,22400,22400,22400,0
|
|
20240315,181400,1484579700,22400,22400,22400,22400,0
|
|
20240315,181300,1484579700,22400,22400,22400,22400,0
|
|
20240315,181200,1484579700,22400,22400,22400,22400,0
|
|
20240315,181100,1484579700,22400,22400,22400,22400,0
|
|
20240315,181000,1484579700,22400,22400,22400,22400,0
|
|
20240315,180900,1484579700,22400,22400,22400,22400,0
|
|
20240315,180800,1484579700,22400,22400,22400,22400,0
|
|
20240315,180700,1484579700,22400,22400,22400,22400,0
|
|
20240315,180600,1484579700,22400,22400,22400,22400,0
|
|
20240315,180500,1484579700,22400,22400,22400,22400,0
|
|
20240315,180400,1484579700,22400,22400,22400,22400,0
|
|
20240315,180300,1484579700,22400,22400,22400,22400,238
|
|
20240315,180200,1484579700,22400,22400,22400,22400,0
|
|
20240315,180100,1484579700,22400,22400,22400,22400,0
|
|
20240315,180000,1484579700,22400,22400,22400,22400,0
|
|
20240315,175900,1484579700,22400,22400,22400,22400,0
|
|
20240315,175800,1484579700,22400,22400,22400,22400,0
|
|
20240315,175700,1484579700,22400,22400,22400,22400,0
|
|
20240315,175600,1484579700,22400,22400,22400,22400,0
|
|
20240315,175500,1484579700,22400,22400,22400,22400,0
|
|
20240315,175400,1484579700,22400,22400,22400,22400,0
|
|
20240315,175300,1484579700,22400,22400,22400,22400,0
|
|
20240315,175200,1484579700,22400,22400,22400,22400,0
|
|
20240315,175100,1484579700,22400,22400,22400,22400,0
|
|
20240315,175000,1484579700,22400,22400,22400,22400,0
|
|
20240315,174900,1484579700,22400,22400,22400,22400,0
|
|
20240315,174800,1484579700,22400,22400,22400,22400,0
|
|
20240315,174700,1484579700,22400,22400,22400,22400,0
|
|
20240315,174600,1484579700,22400,22400,22400,22400,0
|
|
20240315,174500,1484579700,22400,22400,22400,22400,0
|
|
20240315,174400,1484579700,22400,22400,22400,22400,0
|
|
20240315,174300,1484579700,22400,22400,22400,22400,0
|
|
20240315,174200,1484579700,22400,22400,22400,22400,0
|
|
20240315,174100,1484579700,22400,22400,22400,22400,0
|
|
20240315,174000,1484579700,22400,22400,22400,22400,0
|
|
20240315,173900,1484579700,22400,22400,22400,22400,0
|
|
20240315,173800,1484579700,22400,22400,22400,22400,0
|
|
20240315,173700,1484579700,22400,22400,22400,22400,0
|
|
20240315,173600,1484579700,22400,22400,22400,22400,0
|
|
20240315,173500,1484579700,22400,22400,22400,22400,0
|
|
20240315,173400,1484579700,22400,22400,22400,22400,0
|
|
20240315,173300,1484579700,22400,22400,22400,22400,238
|
|
20240315,173200,1484579700,22400,22400,22400,22400,0
|
|
20240315,173100,1484579700,22400,22400,22400,22400,0
|
|
20240315,173000,1484579700,22400,22400,22400,22400,0
|
|
20240315,172900,1484579700,22400,22400,22400,22400,0
|
|
20240315,172800,1484579700,22400,22400,22400,22400,0
|
|
20240315,172700,1484579700,22400,22400,22400,22400,0
|
|
20240315,172600,1484579700,22400,22400,22400,22400,0
|
|
20240315,172500,1484579700,22400,22400,22400,22400,0
|
|
20240315,172400,1484579700,22400,22400,22400,22400,0
|
|
20240315,172300,1484579700,22400,22400,22400,22400,0
|
|
20240315,172200,1484579700,22400,22400,22400,22400,0
|
|
20240315,172100,1484579700,22400,22400,22400,22400,0
|
|
20240315,172000,1484579700,22400,22400,22400,22400,0
|
|
20240315,171900,1484579700,22400,22400,22400,22400,0
|
|
20240315,171800,1484579700,22400,22400,22400,22400,0
|
|
20240315,171700,1484579700,22400,22400,22400,22400,0
|
|
20240315,171600,1484579700,22400,22400,22400,22400,0
|
|
20240315,171500,1484579700,22400,22400,22400,22400,0
|
|
20240315,171400,1484579700,22400,22400,22400,22400,0
|
|
20240315,171300,1484579700,22400,22400,22400,22400,0
|
|
20240315,171200,1484579700,22400,22400,22400,22400,0
|
|
20240315,171100,1484579700,22400,22400,22400,22400,0
|
|
20240315,171000,1484579700,22400,22400,22400,22400,0
|
|
20240315,170900,1484579700,22400,22400,22400,22400,0
|
|
20240315,170800,1484579700,22400,22400,22400,22400,0
|
|
20240315,170700,1484579700,22400,22400,22400,22400,0
|
|
20240315,170600,1484579700,22400,22400,22400,22400,0
|
|
20240315,170500,1484579700,22400,22400,22400,22400,0
|
|
20240315,170400,1484579700,22400,22400,22400,22400,0
|
|
20240315,170300,1484579700,22400,22400,22400,22400,238
|
|
20240315,170200,1484579700,22400,22400,22400,22400,0
|
|
20240315,170100,1484579700,22400,22400,22400,22400,0
|
|
20240315,170000,1484579700,22400,22400,22400,22400,0
|
|
20240315,165900,1484579700,22400,22400,22400,22400,0
|
|
20240315,165800,1484579700,22400,22400,22400,22400,0
|
|
20240315,165700,1484579700,22400,22400,22400,22400,0
|
|
20240315,165600,1484579700,22400,22400,22400,22400,0
|
|
20240315,165500,1484579700,22400,22400,22400,22400,0
|
|
20240315,165400,1484579700,22400,22400,22400,22400,0
|
|
20240315,165300,1484579700,22400,22400,22400,22400,0
|
|
20240315,165200,1484579700,22400,22400,22400,22400,0
|
|
20240315,165100,1484579700,22400,22400,22400,22400,0
|
|
20240315,165000,1484579700,22400,22400,22400,22400,0
|
|
20240315,164900,1484579700,22400,22400,22400,22400,0
|
|
20240315,164800,1484579700,22400,22400,22400,22400,0
|
|
20240315,164700,1484579700,22400,22400,22400,22400,0
|
|
20240315,164600,1484579700,22400,22400,22400,22400,0
|
|
20240315,164500,1484579700,22400,22400,22400,22400,0
|
|
20240315,164400,1484579700,22400,22400,22400,22400,0
|
|
20240315,164300,1484579700,22400,22400,22400,22400,0
|
|
20240315,164200,1484579700,22400,22400,22400,22400,0
|
|
20240315,164100,1484579700,22400,22400,22400,22400,0
|
|
20240315,164000,1484579700,22400,22400,22400,22400,0
|
|
20240315,163900,1484579700,22400,22400,22400,22400,0
|
|
20240315,163800,1484579700,22400,22400,22400,22400,0
|
|
20240315,163700,1484579700,22400,22400,22400,22400,0
|
|
20240315,163600,1484579700,22400,22400,22400,22400,0
|
|
20240315,163500,1484579700,22400,22400,22400,22400,0
|
|
20240315,163400,1484579700,22400,22400,22400,22400,0
|
|
20240315,163300,1484579700,22400,22400,22400,22400,238
|
|
20240315,163200,1484579700,22400,22400,22400,22400,0
|
|
20240315,163100,1484579700,22400,22400,22400,22400,0
|
|
20240315,163000,1484579700,22400,22400,22400,22400,0
|
|
20240315,162900,1484579700,22400,22400,22400,22400,0
|
|
20240315,162800,1484579700,22400,22400,22400,22400,0
|
|
20240315,162700,1484579700,22400,22400,22400,22400,0
|
|
20240315,162600,1484579700,22400,22400,22400,22400,0
|
|
20240315,162500,1484579700,22400,22400,22400,22400,0
|
|
20240315,162400,1484579700,22400,22400,22400,22400,0
|
|
20240315,162300,1484579700,22400,22400,22400,22400,0
|
|
20240315,162200,1484579700,22400,22400,22400,22400,0
|
|
20240315,162100,1484579700,22400,22400,22400,22400,0
|
|
20240315,162000,1484579700,22400,22400,22400,22400,0
|
|
20240315,161900,1484579700,22400,22400,22400,22400,0
|
|
20240315,161800,1484579700,22400,22400,22400,22400,0
|
|
20240315,161700,1484579700,22400,22400,22400,22400,0
|
|
20240315,161600,1484579700,22400,22400,22400,22400,0
|
|
20240315,161500,1484579700,22400,22400,22400,22400,0
|
|
20240315,161400,1484579700,22400,22400,22400,22400,0
|
|
20240315,161300,1484579700,22400,22400,22400,22400,0
|
|
20240315,161200,1484579700,22400,22400,22400,22400,0
|
|
20240315,161100,1484579700,22400,22400,22400,22400,0
|
|
20240315,161000,1484579700,22400,22400,22400,22400,0
|
|
20240315,160900,1484579700,22400,22400,22400,22400,0
|
|
20240315,160800,1484579700,22400,22400,22400,22400,0
|
|
20240315,160700,1484579700,22400,22400,22400,22400,0
|
|
20240315,160600,1484579700,22400,22400,22400,22400,0
|
|
20240315,160500,1484579700,22400,22400,22400,22400,0
|
|
20240315,160400,1484579700,22400,22400,22400,22400,0
|
|
20240315,160300,1484579700,22400,22400,22400,22400,238
|
|
20240315,160200,1484579700,22400,22400,22400,22400,0
|
|
20240315,160100,1484579700,22400,22400,22400,22400,0
|
|
20240315,160000,1484579700,22400,22400,22400,22400,0
|
|
20240315,155900,1484579700,22400,22400,22400,22400,0
|
|
20240315,155800,1484579700,22400,22400,22400,22400,0
|
|
20240315,155700,1484579700,22400,22400,22400,22400,0
|
|
20240315,155600,1484579700,22400,22400,22400,22400,0
|
|
20240315,155500,1484579700,22400,22400,22400,22400,0
|
|
20240315,155400,1484579700,22400,22400,22400,22400,0
|
|
20240315,155300,1484579700,22400,22400,22400,22400,0
|
|
20240315,155200,1484579700,22400,22400,22400,22400,0
|
|
20240315,155100,1484579700,22400,22400,22400,22400,0
|
|
20240315,155000,1484579700,22400,22400,22400,22400,0
|
|
20240315,154900,1484579700,22400,22400,22400,22400,0
|
|
20240315,154800,1484579700,22400,22400,22400,22400,0
|
|
20240315,154700,1484579700,22400,22400,22400,22400,0
|
|
20240315,154600,1484579700,22400,22400,22400,22400,0
|
|
20240315,154500,1484579700,22400,22400,22400,22400,0
|
|
20240315,154400,1484579700,22400,22400,22400,22400,0
|
|
20240315,154300,1484579700,22400,22400,22400,22400,0
|
|
20240315,154200,1484579700,22400,22400,22400,22400,0
|
|
20240315,154100,1484579700,22400,22400,22400,22400,0
|
|
20240315,154000,1484579700,22400,22400,22400,22400,0
|
|
20240315,153900,1484579700,22400,22400,22400,22400,0
|
|
20240315,153800,1484579700,22400,22400,22400,22400,0
|
|
20240315,153700,1484579700,22400,22400,22400,22400,0
|
|
20240315,153600,1484579700,22400,22400,22400,22400,0
|
|
20240315,153500,1484579700,22400,22400,22400,22400,0
|
|
20240315,153400,1484579700,22400,22400,22400,22400,0
|
|
20240315,153300,1484579700,22400,22400,22400,22400,238
|
|
20240315,153200,1484579700,22400,22400,22400,22400,0
|
|
20240315,153100,1484579700,22400,22400,22400,22400,0
|
|
20240315,153000,1484579700,22400,22400,22400,22400,238
|
|
20240315,152900,1479248500,22450,22450,22450,22450,0
|
|
20240315,152800,1479248500,22450,22450,22450,22450,0
|
|
20240315,152700,1479248500,22450,22450,22450,22450,0
|
|
20240315,152600,1479248500,22450,22450,22450,22450,0
|
|
20240315,152500,1479248500,22450,22450,22450,22450,0
|
|
20240315,152400,1479248500,22450,22450,22450,22450,0
|
|
20240315,152300,1479248500,22450,22450,22450,22450,0
|
|
20240315,152200,1479248500,22450,22450,22450,22450,0
|
|
20240315,152100,1479248500,22450,22450,22450,22450,0
|
|
20240315,152000,1479248500,22450,22450,22450,22450,0
|
|
20240315,151900,1479248500,22450,22450,22550,22450,173
|
|
20240315,151800,1475364550,22550,22500,22550,22500,24
|
|
20240315,151700,1474824300,22550,22600,22600,22550,5
|
|
20240315,151600,1474711400,22600,22600,22600,22600,0
|
|
20240315,151500,1474711400,22600,22500,22600,22500,103
|
|
20240315,151400,1472388850,22550,22550,22550,22550,31
|
|
20240315,151300,1471689800,22550,22500,22550,22500,6
|
|
20240315,151200,1471554700,22550,22550,22550,22550,2
|
|
20240315,151100,1471509600,22500,22500,22500,22500,45
|
|
20240315,151000,1470497100,22650,22500,22650,22500,2
|
|
20240315,150900,1470451950,22450,22500,22650,22450,21
|
|
20240315,150800,1469978900,22500,22650,22650,22500,2
|
|
20240315,150700,1469933750,22650,22500,22650,22500,60
|
|
20240315,150600,1468583600,22550,22600,22650,22550,41
|
|
20240315,150500,1467657450,22650,22750,22750,22600,206
|
|
20240315,150400,1462988000,22750,22600,22750,22600,241
|
|
20240315,150300,1457530200,22750,22750,22750,22600,306
|
|
20240315,150200,1450580550,22750,22600,22750,22600,280
|
|
20240315,150100,1444227250,22600,22600,22600,22500,285
|
|
20240315,150000,1437794350,22600,22850,22850,22500,719
|
|
20240315,145900,1421473700,22850,22750,22850,22750,514
|
|
20240315,145800,1409746650,22800,22800,22800,22650,722
|
|
20240315,145700,1393305500,22800,22800,22850,22750,728
|
|
20240315,145600,1376714000,22800,22800,22800,22800,1058
|
|
20240315,145500,1352591600,22800,22750,22800,22700,2597
|
|
20240315,145400,1293510000,22750,22700,22750,22700,499
|
|
20240315,145300,1282178850,22700,22650,22700,22650,705
|
|
20240315,145200,1266177100,22650,22650,22700,22650,717
|
|
20240315,145100,1249904800,22650,22650,22700,22600,601
|
|
20240315,145000,1236291400,22650,22600,22650,22550,676
|
|
20240315,144900,1221007600,22600,22550,22600,22550,517
|
|
20240315,144800,1209337500,22550,22550,22550,22500,640
|
|
20240315,144700,1194908000,22550,22500,22550,22500,558
|
|
20240315,144600,1182336250,22500,22500,22500,22500,446
|
|
20240315,144500,1172301250,22500,22450,22500,22450,375
|
|
20240315,144400,1163881100,22450,22400,22450,22400,469
|
|
20240315,144300,1153360800,22400,22350,22400,22350,514
|
|
20240315,144200,1141859700,22350,22050,22350,22050,1596
|
|
20240315,144100,1106420200,22050,22000,22050,22000,225
|
|
20240315,144000,1101470150,22050,22050,22050,22050,0
|
|
20240315,143900,1101470150,22050,22050,22050,22050,2
|
|
20240315,143800,1101426050,22050,22050,22050,22050,0
|
|
20240315,143700,1101426050,22050,22050,22050,22050,59
|
|
20240315,143600,1100125100,22100,22100,22100,22100,1
|
|
20240315,143500,1100103000,22100,22100,22100,22100,1
|
|
20240315,143400,1100080900,22100,22100,22100,22100,0
|
|
20240315,143300,1100080900,22100,22100,22100,22100,2
|
|
20240315,143200,1100036700,22100,22150,22150,22050,102
|
|
20240315,143100,1097787450,22100,22100,22100,22100,100
|
|
20240315,143000,1095577450,22100,22150,22150,22100,12
|
|
20240315,142900,1095312150,22150,22150,22150,22150,0
|
|
20240315,142800,1095312150,22150,22150,22150,22150,1
|
|
20240315,142700,1095290000,22150,22150,22150,22150,1
|
|
20240315,142600,1095267850,22150,22150,22150,22150,2
|
|
20240315,142500,1095223550,22150,22150,22150,22150,0
|
|
20240315,142400,1095223550,22150,22150,22150,22150,0
|
|
20240315,142300,1095223550,22150,22150,22150,22150,3
|
|
20240315,142200,1095157100,22150,22150,22150,22150,0
|
|
20240315,142100,1095157100,22150,22150,22150,22150,41
|
|
20240315,142000,1094248950,22150,22150,22150,22150,0
|
|
20240315,141900,1094248950,22150,22150,22150,22150,2
|
|
20240315,141800,1094204650,22150,22150,22150,22150,1
|
|
20240315,141700,1094182500,22150,22150,22150,22150,0
|
|
20240315,141600,1094182500,22150,22150,22150,22150,2
|
|
20240315,141500,1094138200,22150,22150,22150,22150,4
|
|
20240315,141400,1094049600,22150,22150,22150,22150,31
|
|
20240315,141300,1093362950,22200,22200,22200,22200,0
|
|
20240315,141200,1093362950,22200,22200,22200,22200,2
|
|
20240315,141100,1093318550,22200,22200,22200,22200,0
|
|
20240315,141000,1093318550,22200,22200,22200,22200,0
|
|
20240315,140900,1093318550,22200,22200,22200,22200,3
|
|
20240315,140800,1093251950,22200,22200,22200,22200,0
|
|
20240315,140700,1093251950,22200,22200,22200,22200,1
|
|
20240315,140600,1093229750,22150,22200,22200,22150,1216
|
|
20240315,140500,1066295150,22200,22200,22200,22200,20
|
|
20240315,140400,1065851150,22150,22150,22150,22150,0
|
|
20240315,140300,1065851150,22150,22150,22150,22150,2
|
|
20240315,140200,1065806850,22200,22200,22200,22200,0
|
|
20240315,140100,1065806850,22200,22200,22200,22200,1
|
|
20240315,140000,1065784650,22150,22150,22150,22150,4
|
|
20240315,135900,1065696050,22200,22200,22200,22200,92
|
|
20240315,135800,1063653650,22100,22100,22100,22100,0
|
|
20240315,135700,1063653650,22100,22200,22250,22100,754
|
|
20240315,135600,1046948950,22250,22150,22250,22150,3
|
|
20240315,135500,1046882400,22150,22250,22250,21900,5670
|
|
20240315,135400,921961300,22250,22250,22250,22250,6
|
|
20240315,135300,921827800,22250,22250,22250,22250,1
|
|
20240315,135200,921805550,22250,22250,22250,22250,1
|
|
20240315,135100,921783300,22250,22250,22250,22250,88
|
|
20240315,135000,919825300,22250,22250,22250,22250,15
|
|
20240315,134900,919491550,22250,22300,22300,22250,363
|
|
20240315,134800,911412150,22300,22300,22300,22300,56
|
|
20240315,134700,910163350,22300,22250,22300,22250,123
|
|
20240315,134600,907426550,22200,22200,22200,22200,14
|
|
20240315,134500,907115750,22200,22200,22200,22200,0
|
|
20240315,134400,907115750,22200,22200,22200,22200,17
|
|
20240315,134300,906738350,22200,22200,22200,22200,3
|
|
20240315,134200,906671750,22200,22200,22200,22200,0
|
|
20240315,134100,906671750,22200,22200,22200,22200,28
|
|
20240315,134000,906050150,22150,22150,22150,22150,0
|
|
20240315,133900,906050150,22150,22150,22150,22150,30
|
|
20240315,133800,905385650,22150,22150,22150,22150,0
|
|
20240315,133700,905385650,22150,22150,22150,22150,0
|
|
20240315,133600,905385650,22150,22150,22150,22150,0
|
|
20240315,133500,905385650,22150,22150,22150,22150,1
|
|
20240315,133400,905363500,22150,22150,22150,22150,0
|
|
20240315,133300,905363500,22150,22150,22150,22150,0
|
|
20240315,133200,905363500,22150,22150,22150,22150,0
|
|
20240315,133100,905363500,22150,22150,22150,22150,1
|
|
20240315,133000,905341350,22150,22150,22150,22150,20
|
|
20240315,132900,904898350,22200,22200,22200,22200,0
|
|
20240315,132800,904898350,22200,22200,22200,22200,0
|
|
20240315,132700,904898350,22200,22200,22200,22200,0
|
|
20240315,132600,904898350,22200,22200,22200,22200,0
|
|
20240315,132500,904898350,22200,22200,22200,22200,0
|
|
20240315,132400,904898350,22200,22200,22200,22200,0
|
|
20240315,132300,904898350,22200,22200,22200,22200,8
|
|
20240315,132200,904720750,22200,22200,22200,22200,0
|
|
20240315,132100,904720750,22200,22200,22200,22200,20
|
|
20240315,132000,904276750,22150,22150,22150,22150,177
|
|
20240315,131900,900356200,22150,22200,22200,22150,2
|
|
20240315,131800,900311850,22150,22150,22150,22150,1
|
|
20240315,131700,900289700,22200,22200,22200,22200,28
|
|
20240315,131600,899668100,22200,22200,22200,22200,15
|
|
20240315,131500,899335100,22200,22200,22200,22200,0
|
|
20240315,131400,899335100,22200,22200,22200,22200,0
|
|
20240315,131300,899335100,22200,22200,22200,22200,0
|
|
20240315,131200,899335100,22200,22200,22200,22200,0
|
|
20240315,131100,899335100,22200,22200,22200,22200,0
|
|
20240315,131000,899335100,22200,22200,22200,22200,1
|
|
20240315,130900,899312900,22200,22200,22200,22200,1
|
|
20240315,130800,899290700,22200,22200,22200,22200,0
|
|
20240315,130700,899290700,22200,22200,22200,22200,0
|
|
20240315,130600,899290700,22200,22200,22200,22200,0
|
|
20240315,130500,899290700,22200,22200,22200,22200,0
|
|
20240315,130400,899290700,22200,22200,22200,22200,0
|
|
20240315,130300,899290700,22200,22200,22200,22200,224
|
|
20240315,130200,894317900,22250,22250,22250,22250,0
|
|
20240315,130100,894317900,22250,22250,22250,22250,7
|
|
20240315,130000,894162150,22200,22200,22200,22200,0
|
|
20240315,125900,894162150,22200,22200,22200,22200,0
|
|
20240315,125800,894162150,22200,22200,22200,22200,0
|
|
20240315,125700,894162150,22200,22200,22200,22200,9
|
|
20240315,125600,893962350,22250,22250,22250,22250,94
|
|
20240315,125500,891870850,22250,22250,22250,22250,48
|
|
20240315,125400,890802850,22200,22200,22200,22200,100
|
|
20240315,125300,888582850,22200,22250,22250,22200,144
|
|
20240315,125200,885379350,22250,22250,22250,22250,0
|
|
20240315,125100,885379350,22250,22100,22250,21950,8070
|
|
20240315,125000,707732500,22150,22150,22150,22150,0
|
|
20240315,124900,707732500,22150,22150,22150,22150,0
|
|
20240315,124800,707732500,22150,22150,22150,22100,1307
|
|
20240315,124700,678806550,22200,22200,22200,22200,50
|
|
20240315,124600,677696550,22200,22250,22250,22200,856
|
|
20240315,124500,658692250,22200,22200,22200,22200,0
|
|
20240315,124400,658692250,22200,22200,22200,22200,0
|
|
20240315,124300,658692250,22200,22200,22200,22200,0
|
|
20240315,124200,658692250,22200,22200,22200,22200,0
|
|
20240315,124100,658692250,22200,22200,22200,22200,16
|
|
20240315,124000,658337050,22200,22200,22200,22200,112
|
|
20240315,123900,655850650,22200,22200,22200,22200,0
|
|
20240315,123800,655850650,22200,22250,22250,22200,226
|
|
20240315,123700,650833400,22250,22250,22250,22250,1
|
|
20240315,123600,650811150,22250,22250,22250,22250,10
|
|
20240315,123500,650588650,22250,22250,22250,22250,100
|
|
20240315,123400,648363650,22250,22250,22250,22250,563
|
|
20240315,123300,635836900,22400,22400,22400,22400,0
|
|
20240315,123200,635836900,22400,22400,22400,22400,0
|
|
20240315,123100,635836900,22400,22400,22400,22400,0
|
|
20240315,123000,635836900,22400,22400,22400,22400,0
|
|
20240315,122900,635836900,22400,22400,22400,22400,0
|
|
20240315,122800,635836900,22400,22400,22400,22400,0
|
|
20240315,122700,635836900,22400,22400,22400,22400,0
|
|
20240315,122600,635836900,22400,22400,22400,22400,0
|
|
20240315,122500,635836900,22400,22400,22400,22400,0
|
|
20240315,122400,635836900,22400,22400,22400,22400,0
|
|
20240315,122300,635836900,22400,22400,22400,22400,0
|
|
20240315,122200,635836900,22400,22300,22400,22300,44
|
|
20240315,122100,634851400,22250,22250,22250,22250,0
|
|
20240315,122000,634851400,22250,22250,22250,22250,1
|
|
20240315,121900,634829150,22300,22300,22300,22300,225
|
|
20240315,121800,629811650,22300,22300,22300,22300,0
|
|
20240315,121700,629811650,22300,22300,22300,22300,95
|
|
20240315,121600,627693150,22450,22450,22450,22450,0
|
|
20240315,121500,627693150,22450,22350,22450,22350,3
|
|
20240315,121400,627625950,22300,22300,22300,22300,0
|
|
20240315,121300,627625950,22300,22350,22350,22300,40
|
|
20240315,121200,626733750,22400,22400,22400,22400,0
|
|
20240315,121100,626733750,22400,22400,22400,22400,0
|
|
20240315,121000,626733750,22400,22400,22400,22400,0
|
|
20240315,120900,626733750,22400,22400,22400,22400,0
|
|
20240315,120800,626733750,22400,22400,22400,22400,4
|
|
20240315,120700,626644150,22450,22450,22450,22450,0
|
|
20240315,120600,626644150,22450,22450,22450,22450,0
|
|
20240315,120500,626644150,22450,22450,22450,22450,0
|
|
20240315,120400,626644150,22450,22450,22450,22450,0
|
|
20240315,120300,626644150,22450,22450,22450,22450,0
|
|
20240315,120200,626644150,22450,22300,22450,22300,112
|
|
20240315,120100,624140700,22400,22400,22400,22400,0
|
|
20240315,120000,624140700,22400,22400,22400,22400,0
|
|
20240315,115900,624140700,22400,22350,22400,22350,38
|
|
20240315,115800,623290250,22250,22250,22250,22250,88
|
|
20240315,115700,621332250,22300,22300,22300,22300,3
|
|
20240315,115600,621265350,22300,22300,22300,22300,2
|
|
20240315,115500,621220750,22400,22400,22400,22400,89
|
|
20240315,115400,619227150,22400,22400,22400,22400,503
|
|
20240315,115300,607959950,22400,22300,22400,22300,36
|
|
20240315,115200,607156150,22400,22400,22400,22400,0
|
|
20240315,115100,607156150,22400,22400,22400,22400,0
|
|
20240315,115000,607156150,22400,22400,22400,22400,0
|
|
20240315,114900,607156150,22400,22400,22400,22400,0
|
|
20240315,114800,607156150,22400,22400,22400,22400,0
|
|
20240315,114700,607156150,22400,22400,22400,22400,0
|
|
20240315,114600,607156150,22400,22400,22400,22400,0
|
|
20240315,114500,607156150,22400,22400,22400,22400,0
|
|
20240315,114400,607156150,22400,22400,22400,22400,0
|
|
20240315,114300,607156150,22400,22400,22400,22400,0
|
|
20240315,114200,607156150,22400,22400,22400,22400,0
|
|
20240315,114100,607156150,22400,22400,22400,22400,34
|
|
20240315,114000,606394550,22300,22300,22300,22300,17
|
|
20240315,113900,606015450,22300,22300,22300,22300,0
|
|
20240315,113800,606015450,22300,22300,22300,22300,0
|
|
20240315,113700,606015450,22300,22300,22300,22300,0
|
|
20240315,113600,606015450,22300,22300,22300,22300,0
|
|
20240315,113500,606015450,22300,22300,22300,22300,0
|
|
20240315,113400,606015450,22300,22300,22300,22300,0
|
|
20240315,113300,606015450,22300,22300,22300,22300,2
|
|
20240315,113200,605970850,22300,22300,22300,22300,0
|
|
20240315,113100,605970850,22300,22300,22300,22300,0
|
|
20240315,113000,605970850,22300,22300,22300,22300,21
|
|
20240315,112900,605502550,22350,22350,22350,22350,50
|
|
20240315,112800,604385050,22350,22350,22350,22350,15
|
|
20240315,112700,604049800,22250,22250,22250,22250,1
|
|
20240315,112600,604027550,22250,22250,22250,22250,0
|
|
20240315,112500,604027550,22250,22250,22250,22250,0
|
|
20240315,112400,604027550,22250,22250,22250,22250,0
|
|
20240315,112300,604027550,22250,22250,22250,22250,0
|
|
20240315,112200,604027550,22250,22250,22250,22250,35
|
|
20240315,112100,603248800,22250,22250,22250,22250,0
|
|
20240315,112000,603248800,22250,22250,22250,22250,800
|
|
20240315,111900,585448800,22250,22250,22250,22250,0
|
|
20240315,111800,585448800,22250,22250,22250,22250,20
|
|
20240315,111700,585003800,22400,22300,22400,22300,37
|
|
20240315,111600,584175300,22350,22350,22350,22350,15
|
|
20240315,111500,583840050,22400,22400,22400,22400,0
|
|
20240315,111400,583840050,22400,22400,22400,22400,0
|
|
20240315,111300,583840050,22400,22400,22400,22400,10
|
|
20240315,111200,583616050,22400,22400,22400,22400,10
|
|
20240315,111100,583392050,22400,22450,22450,22350,21
|
|
20240315,111000,582921200,22400,22400,22400,22400,10
|
|
20240315,110900,582697200,22450,22400,22450,22400,20
|
|
20240315,110800,582248700,22350,22400,22400,22350,12
|
|
20240315,110700,581980000,22400,22400,22400,22350,34
|
|
20240315,110600,581218650,22350,22350,22350,22350,105
|
|
20240315,110500,578871900,22300,22350,22350,22300,11
|
|
20240315,110400,578626100,22350,22350,22350,22350,10
|
|
20240315,110300,578402600,22350,22350,22350,22350,11
|
|
20240315,110200,578156750,22250,22250,22250,22250,2
|
|
20240315,110100,578112250,22200,22200,22200,22200,0
|
|
20240315,110000,578112250,22200,22200,22200,22200,0
|
|
20240315,105900,578112250,22200,22200,22200,22200,1
|
|
20240315,105800,578090050,22200,22200,22200,22200,0
|
|
20240315,105700,578090050,22200,22200,22200,22200,0
|
|
20240315,105600,578090050,22200,22200,22200,22200,0
|
|
20240315,105500,578090050,22200,22200,22200,22200,2
|
|
20240315,105400,578045650,22200,22200,22200,22200,200
|
|
20240315,105300,573605650,22250,22250,22250,22250,443
|
|
20240315,105200,563748900,22300,22300,22300,22300,0
|
|
20240315,105100,563748900,22300,22300,22300,22300,0
|
|
20240315,105000,563748900,22300,22300,22300,22300,0
|
|
20240315,104900,563748900,22300,22300,22300,22300,0
|
|
20240315,104800,563748900,22300,22200,22300,22200,13
|
|
20240315,104700,563460200,22200,22200,22200,22200,0
|
|
20240315,104600,563460200,22200,22200,22200,22200,31
|
|
20240315,104500,562772000,22200,22200,22200,22200,100
|
|
20240315,104400,560552000,22350,22200,22350,22200,23
|
|
20240315,104300,560039950,22250,22250,22250,22250,161
|
|
20240315,104200,556457700,22300,22350,22350,22200,1105
|
|
20240315,104100,531875850,22350,22350,22350,22350,20
|
|
20240315,104000,531428850,22350,22350,22350,22350,0
|
|
20240315,103900,531428850,22350,22350,22350,22350,27
|
|
20240315,103800,530825400,22350,22350,22350,22350,658
|
|
20240315,103700,516119100,22350,22350,22350,22350,103
|
|
20240315,103600,513817050,22400,22400,22400,22400,6
|
|
20240315,103500,513682650,22400,22400,22400,22400,3
|
|
20240315,103400,513615450,22400,22400,22400,22400,1
|
|
20240315,103300,513593050,22400,22400,22400,22400,0
|
|
20240315,103200,513593050,22400,22400,22400,22400,0
|
|
20240315,103100,513593050,22400,22400,22400,22400,0
|
|
20240315,103000,513593050,22400,22400,22400,22400,0
|
|
20240315,102900,513593050,22400,22400,22400,22400,0
|
|
20240315,102800,513593050,22400,22400,22400,22400,0
|
|
20240315,102700,513593050,22400,22400,22400,22400,0
|
|
20240315,102600,513593050,22400,22400,22400,22400,0
|
|
20240315,102500,513593050,22400,22400,22400,22400,0
|
|
20240315,102400,513593050,22400,22400,22400,22400,0
|
|
20240315,102300,513593050,22400,22400,22400,22400,0
|
|
20240315,102200,513593050,22400,22400,22400,22400,0
|
|
20240315,102100,513593050,22400,22400,22400,22400,0
|
|
20240315,102000,513593050,22400,22400,22400,22400,70
|
|
20240315,101900,512025050,22450,22450,22450,22450,0
|
|
20240315,101800,512025050,22450,22450,22450,22450,0
|
|
20240315,101700,512025050,22450,22450,22450,22450,0
|
|
20240315,101600,512025050,22450,22450,22450,22450,6
|
|
20240315,101500,511890350,22450,22500,22500,22450,2
|
|
20240315,101400,511845400,22400,22400,22400,22400,0
|
|
20240315,101300,511845400,22400,22400,22400,22400,68
|
|
20240315,101200,510322200,22450,22450,22450,22450,301
|
|
20240315,101100,503564750,22500,22500,22500,22500,0
|
|
20240315,101000,503564750,22500,22500,22500,22500,10
|
|
20240315,100900,503339750,22500,22500,22500,22500,0
|
|
20240315,100800,503339750,22500,22500,22500,22500,0
|
|
20240315,100700,503339750,22500,22500,22500,22500,0
|
|
20240315,100600,503339750,22500,22500,22500,22500,0
|
|
20240315,100500,503339750,22500,22500,22500,22500,0
|
|
20240315,100400,503339750,22500,22500,22500,22500,7
|
|
20240315,100300,503182250,22450,22450,22450,22450,5
|
|
20240315,100200,503070000,22450,22450,22450,22450,0
|
|
20240315,100100,503070000,22450,22450,22450,22450,4
|
|
20240315,100000,502980200,22500,22450,22500,22450,3
|
|
20240315,095900,502912750,22500,22500,22500,22500,0
|
|
20240315,095800,502912750,22500,22500,22500,22500,0
|
|
20240315,095700,502912750,22500,22500,22500,22500,0
|
|
20240315,095600,502912750,22500,22500,22500,22500,0
|
|
20240315,095500,502912750,22500,22500,22500,22500,0
|
|
20240315,095400,502912750,22500,22500,22500,22500,12
|
|
20240315,095300,502642750,22500,22500,22500,22500,0
|
|
20240315,095200,502642750,22500,22500,22500,22500,2
|
|
20240315,095100,502597750,22500,22500,22500,22500,1
|
|
20240315,095000,502575250,22500,22500,22500,22500,1
|
|
20240315,094900,502552750,22400,22400,22400,22400,1
|
|
20240315,094800,502530350,22400,22400,22400,22400,0
|
|
20240315,094700,502530350,22400,22400,22400,22400,0
|
|
20240315,094600,502530350,22400,22400,22400,22400,0
|
|
20240315,094500,502530350,22400,22400,22400,22400,0
|
|
20240315,094400,502530350,22400,22400,22400,22400,0
|
|
20240315,094300,502530350,22400,22600,22650,22400,3304
|
|
20240315,094200,427860100,22600,22600,22600,22600,29
|
|
20240315,094100,427204700,22650,22650,22650,22650,0
|
|
20240315,094000,427204700,22650,22600,22650,22600,799
|
|
20240315,093900,409128950,22600,22500,22600,22450,478
|
|
20240315,093800,398340400,22450,22450,22450,22450,6
|
|
20240315,093700,398205700,22450,22450,22450,22450,4
|
|
20240315,093600,398115900,22450,22400,22450,22400,12
|
|
20240315,093500,397846850,22350,22350,22350,22350,3
|
|
20240315,093400,397779800,22350,22350,22350,22300,75
|
|
20240315,093300,396106050,22400,22400,22400,22400,19
|
|
20240315,093200,395680450,22450,22450,22450,22450,177
|
|
20240315,093100,391706800,22500,22500,22500,22500,0
|
|
20240315,093000,391706800,22500,22600,22600,22500,232
|
|
20240315,092900,386483000,22600,22600,22600,22600,200
|
|
20240315,092800,381963000,22600,22400,22600,22400,3998
|
|
20240315,092700,291635100,22450,22450,22450,22450,300
|
|
20240315,092600,284900100,22300,22450,22500,22300,232
|
|
20240315,092500,279692150,22450,22350,22450,22350,296
|
|
20240315,092400,273062350,22350,22250,22350,22250,275
|
|
20240315,092300,266930700,22250,22250,22250,22200,616
|
|
20240315,092200,253225450,22250,22250,22250,22200,516
|
|
20240315,092100,241745150,22300,22250,22300,22250,237
|
|
20240315,092000,236461150,22300,22250,22300,22250,333
|
|
20240315,091900,229039800,22250,22250,22250,22250,200
|
|
20240315,091800,224589800,22250,22250,22250,22250,145
|
|
20240315,091700,221363550,22250,22250,22250,22250,0
|
|
20240315,091600,221363550,22250,22250,22250,22250,442
|
|
20240315,091500,211529050,22250,22300,22300,22250,480
|
|
20240315,091400,200842100,22300,22350,22350,22300,919
|
|
20240315,091300,180317150,22300,22350,22350,22300,393
|
|
20240315,091200,171540150,22350,22550,22550,22350,1956
|
|
20240315,091100,127768000,22550,22550,22550,22550,0
|
|
20240315,091000,127768000,22550,22550,22550,22550,5
|
|
20240315,090900,127655250,22650,22650,22650,22650,0
|
|
20240315,090800,127655250,22650,22550,22650,22450,215
|
|
20240315,090700,122802200,22650,22600,22650,22550,207
|
|
20240315,090600,118127150,22650,22700,22700,22650,416
|
|
20240315,090500,108702250,22700,22700,22750,22700,96
|
|
20240315,090400,106520550,22700,22750,22800,22700,689
|
|
20240315,090300,90824200,22750,22650,22750,22650,950
|
|
20240315,090200,69290400,22650,22650,22700,22650,967
|
|
20240315,090100,47387800,22650,22650,22650,22650,124
|
|
20240315,090000,44579200,22500,22350,22500,22350,1991
|