679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,201600,1448125300,23550,23550,23550,23550,209
|
|
20240320,201500,1448125300,23550,23550,23550,23550,0
|
|
20240320,201400,1448125300,23550,23550,23550,23550,0
|
|
20240320,201300,1448125300,23550,23550,23550,23550,0
|
|
20240320,201200,1448125300,23550,23550,23550,23550,0
|
|
20240320,201100,1448125300,23550,23550,23550,23550,0
|
|
20240320,201000,1448125300,23550,23550,23550,23550,0
|
|
20240320,200900,1448125300,23550,23550,23550,23550,0
|
|
20240320,200800,1448125300,23550,23550,23550,23550,0
|
|
20240320,200700,1448125300,23550,23550,23550,23550,0
|
|
20240320,200600,1448125300,23550,23550,23550,23550,0
|
|
20240320,200500,1448125300,23550,23550,23550,23550,0
|
|
20240320,200400,1448125300,23550,23550,23550,23550,0
|
|
20240320,200300,1448125300,23550,23550,23550,23550,0
|
|
20240320,200200,1448125300,23550,23550,23550,23550,0
|
|
20240320,200100,1448125300,23550,23550,23550,23550,0
|
|
20240320,200000,1448125300,23550,23550,23550,23550,0
|
|
20240320,195900,1448125300,23550,23550,23550,23550,0
|
|
20240320,195800,1448125300,23550,23550,23550,23550,0
|
|
20240320,195700,1448125300,23550,23550,23550,23550,0
|
|
20240320,195600,1448125300,23550,23550,23550,23550,0
|
|
20240320,195500,1448125300,23550,23550,23550,23550,0
|
|
20240320,195400,1448125300,23550,23550,23550,23550,0
|
|
20240320,195300,1448125300,23550,23550,23550,23550,0
|
|
20240320,195200,1448125300,23550,23550,23550,23550,0
|
|
20240320,195100,1448125300,23550,23550,23550,23550,0
|
|
20240320,195000,1448125300,23550,23550,23550,23550,0
|
|
20240320,194900,1448125300,23550,23550,23550,23550,0
|
|
20240320,194800,1448125300,23550,23550,23550,23550,0
|
|
20240320,194700,1448125300,23550,23550,23550,23550,0
|
|
20240320,194600,1448125300,23550,23550,23550,23550,209
|
|
20240320,194500,1448125300,23550,23550,23550,23550,0
|
|
20240320,194400,1448125300,23550,23550,23550,23550,0
|
|
20240320,194300,1448125300,23550,23550,23550,23550,0
|
|
20240320,194200,1448125300,23550,23550,23550,23550,0
|
|
20240320,194100,1448125300,23550,23550,23550,23550,0
|
|
20240320,194000,1448125300,23550,23550,23550,23550,0
|
|
20240320,193900,1448125300,23550,23550,23550,23550,0
|
|
20240320,193800,1448125300,23550,23550,23550,23550,0
|
|
20240320,193700,1448125300,23550,23550,23550,23550,0
|
|
20240320,193600,1448125300,23550,23550,23550,23550,0
|
|
20240320,193500,1448125300,23550,23550,23550,23550,0
|
|
20240320,193400,1448125300,23550,23550,23550,23550,0
|
|
20240320,193300,1448125300,23550,23550,23550,23550,0
|
|
20240320,193200,1448125300,23550,23550,23550,23550,0
|
|
20240320,193100,1448125300,23550,23550,23550,23550,0
|
|
20240320,193000,1448125300,23550,23550,23550,23550,0
|
|
20240320,192900,1448125300,23550,23550,23550,23550,0
|
|
20240320,192800,1448125300,23550,23550,23550,23550,0
|
|
20240320,192700,1448125300,23550,23550,23550,23550,0
|
|
20240320,192600,1448125300,23550,23550,23550,23550,0
|
|
20240320,192500,1448125300,23550,23550,23550,23550,0
|
|
20240320,192400,1448125300,23550,23550,23550,23550,0
|
|
20240320,192300,1448125300,23550,23550,23550,23550,0
|
|
20240320,192200,1448125300,23550,23550,23550,23550,0
|
|
20240320,192100,1448125300,23550,23550,23550,23550,0
|
|
20240320,192000,1448125300,23550,23550,23550,23550,0
|
|
20240320,191900,1448125300,23550,23550,23550,23550,0
|
|
20240320,191800,1448125300,23550,23550,23550,23550,0
|
|
20240320,191700,1448125300,23550,23550,23550,23550,0
|
|
20240320,191600,1448125300,23550,23550,23550,23550,209
|
|
20240320,191500,1448125300,23550,23550,23550,23550,0
|
|
20240320,191400,1448125300,23550,23550,23550,23550,0
|
|
20240320,191300,1448125300,23550,23550,23550,23550,0
|
|
20240320,191200,1448125300,23550,23550,23550,23550,0
|
|
20240320,191100,1448125300,23550,23550,23550,23550,0
|
|
20240320,191000,1448125300,23550,23550,23550,23550,0
|
|
20240320,190900,1448125300,23550,23550,23550,23550,0
|
|
20240320,190800,1448125300,23550,23550,23550,23550,0
|
|
20240320,190700,1448125300,23550,23550,23550,23550,0
|
|
20240320,190600,1448125300,23550,23550,23550,23550,0
|
|
20240320,190500,1448125300,23550,23550,23550,23550,0
|
|
20240320,190400,1448125300,23550,23550,23550,23550,0
|
|
20240320,190300,1448125300,23550,23550,23550,23550,0
|
|
20240320,190200,1448125300,23550,23550,23550,23550,0
|
|
20240320,190100,1448125300,23550,23550,23550,23550,0
|
|
20240320,190000,1448125300,23550,23550,23550,23550,0
|
|
20240320,185900,1448125300,23550,23550,23550,23550,0
|
|
20240320,185800,1448125300,23550,23550,23550,23550,0
|
|
20240320,185700,1448125300,23550,23550,23550,23550,0
|
|
20240320,185600,1448125300,23550,23550,23550,23550,0
|
|
20240320,185500,1448125300,23550,23550,23550,23550,0
|
|
20240320,185400,1448125300,23550,23550,23550,23550,0
|
|
20240320,185300,1448125300,23550,23550,23550,23550,0
|
|
20240320,185200,1448125300,23550,23550,23550,23550,0
|
|
20240320,185100,1448125300,23550,23550,23550,23550,0
|
|
20240320,185000,1448125300,23550,23550,23550,23550,0
|
|
20240320,184900,1448125300,23550,23550,23550,23550,0
|
|
20240320,184800,1448125300,23550,23550,23550,23550,0
|
|
20240320,184700,1448125300,23550,23550,23550,23550,0
|
|
20240320,184600,1448125300,23550,23550,23550,23550,209
|
|
20240320,184500,1448125300,23550,23550,23550,23550,0
|
|
20240320,184400,1448125300,23550,23550,23550,23550,0
|
|
20240320,184300,1448125300,23550,23550,23550,23550,0
|
|
20240320,184200,1448125300,23550,23550,23550,23550,0
|
|
20240320,184100,1448125300,23550,23550,23550,23550,0
|
|
20240320,184000,1448125300,23550,23550,23550,23550,0
|
|
20240320,183900,1448125300,23550,23550,23550,23550,0
|
|
20240320,183800,1448125300,23550,23550,23550,23550,0
|
|
20240320,183700,1448125300,23550,23550,23550,23550,0
|
|
20240320,183600,1448125300,23550,23550,23550,23550,0
|
|
20240320,183500,1448125300,23550,23550,23550,23550,0
|
|
20240320,183400,1448125300,23550,23550,23550,23550,0
|
|
20240320,183300,1448125300,23550,23550,23550,23550,0
|
|
20240320,183200,1448125300,23550,23550,23550,23550,0
|
|
20240320,183100,1448125300,23550,23550,23550,23550,0
|
|
20240320,183000,1448125300,23550,23550,23550,23550,0
|
|
20240320,182900,1448125300,23550,23550,23550,23550,0
|
|
20240320,182800,1448125300,23550,23550,23550,23550,0
|
|
20240320,182700,1448125300,23550,23550,23550,23550,0
|
|
20240320,182600,1448125300,23550,23550,23550,23550,0
|
|
20240320,182500,1448125300,23550,23550,23550,23550,0
|
|
20240320,182400,1448125300,23550,23550,23550,23550,0
|
|
20240320,182300,1448125300,23550,23550,23550,23550,0
|
|
20240320,182200,1448125300,23550,23550,23550,23550,0
|
|
20240320,182100,1448125300,23550,23550,23550,23550,0
|
|
20240320,182000,1448125300,23550,23550,23550,23550,0
|
|
20240320,181900,1448125300,23550,23550,23550,23550,0
|
|
20240320,181800,1448125300,23550,23550,23550,23550,0
|
|
20240320,181700,1448125300,23550,23550,23550,23550,0
|
|
20240320,181600,1448125300,23550,23550,23550,23550,209
|
|
20240320,181500,1448125300,23550,23550,23550,23550,0
|
|
20240320,181400,1448125300,23550,23550,23550,23550,0
|
|
20240320,181300,1448125300,23550,23550,23550,23550,0
|
|
20240320,181200,1448125300,23550,23550,23550,23550,0
|
|
20240320,181100,1448125300,23550,23550,23550,23550,0
|
|
20240320,181000,1448125300,23550,23550,23550,23550,0
|
|
20240320,180900,1448125300,23550,23550,23550,23550,0
|
|
20240320,180800,1448125300,23550,23550,23550,23550,0
|
|
20240320,180700,1448125300,23550,23550,23550,23550,0
|
|
20240320,180600,1448125300,23550,23550,23550,23550,0
|
|
20240320,180500,1448125300,23550,23550,23550,23550,0
|
|
20240320,180400,1448125300,23550,23550,23550,23550,0
|
|
20240320,180300,1448125300,23550,23550,23550,23550,0
|
|
20240320,180200,1448125300,23550,23550,23550,23550,0
|
|
20240320,180100,1448125300,23550,23550,23550,23550,0
|
|
20240320,180000,1448125300,23550,23550,23550,23550,0
|
|
20240320,175900,1448125300,23550,23550,23550,23550,0
|
|
20240320,175800,1448125300,23550,23550,23550,23550,0
|
|
20240320,175700,1448125300,23550,23550,23550,23550,0
|
|
20240320,175600,1448125300,23550,23550,23550,23550,0
|
|
20240320,175500,1448125300,23550,23550,23550,23550,0
|
|
20240320,175400,1448125300,23550,23550,23550,23550,0
|
|
20240320,175300,1448125300,23550,23550,23550,23550,0
|
|
20240320,175200,1448125300,23550,23550,23550,23550,0
|
|
20240320,175100,1448125300,23550,23550,23550,23550,0
|
|
20240320,175000,1448125300,23550,23550,23550,23550,0
|
|
20240320,174900,1448125300,23550,23550,23550,23550,0
|
|
20240320,174800,1448125300,23550,23550,23550,23550,0
|
|
20240320,174700,1448125300,23550,23550,23550,23550,0
|
|
20240320,174600,1448125300,23550,23550,23550,23550,209
|
|
20240320,174500,1448125300,23550,23550,23550,23550,0
|
|
20240320,174400,1448125300,23550,23550,23550,23550,0
|
|
20240320,174300,1448125300,23550,23550,23550,23550,0
|
|
20240320,174200,1448125300,23550,23550,23550,23550,0
|
|
20240320,174100,1448125300,23550,23550,23550,23550,0
|
|
20240320,174000,1448125300,23550,23550,23550,23550,0
|
|
20240320,173900,1448125300,23550,23550,23550,23550,0
|
|
20240320,173800,1448125300,23550,23550,23550,23550,0
|
|
20240320,173700,1448125300,23550,23550,23550,23550,0
|
|
20240320,173600,1448125300,23550,23550,23550,23550,0
|
|
20240320,173500,1448125300,23550,23550,23550,23550,0
|
|
20240320,173400,1448125300,23550,23550,23550,23550,0
|
|
20240320,173300,1448125300,23550,23550,23550,23550,0
|
|
20240320,173200,1448125300,23550,23550,23550,23550,0
|
|
20240320,173100,1448125300,23550,23550,23550,23550,0
|
|
20240320,173000,1448125300,23550,23550,23550,23550,0
|
|
20240320,172900,1448125300,23550,23550,23550,23550,0
|
|
20240320,172800,1448125300,23550,23550,23550,23550,0
|
|
20240320,172700,1448125300,23550,23550,23550,23550,0
|
|
20240320,172600,1448125300,23550,23550,23550,23550,0
|
|
20240320,172500,1448125300,23550,23550,23550,23550,0
|
|
20240320,172400,1448125300,23550,23550,23550,23550,0
|
|
20240320,172300,1448125300,23550,23550,23550,23550,0
|
|
20240320,172200,1448125300,23550,23550,23550,23550,0
|
|
20240320,172100,1448125300,23550,23550,23550,23550,0
|
|
20240320,172000,1448125300,23550,23550,23550,23550,0
|
|
20240320,171900,1448125300,23550,23550,23550,23550,0
|
|
20240320,171800,1448125300,23550,23550,23550,23550,0
|
|
20240320,171700,1448125300,23550,23550,23550,23550,0
|
|
20240320,171600,1448125300,23550,23550,23550,23550,209
|
|
20240320,171500,1448125300,23550,23550,23550,23550,0
|
|
20240320,171400,1448125300,23550,23550,23550,23550,0
|
|
20240320,171300,1448125300,23550,23550,23550,23550,0
|
|
20240320,171200,1448125300,23550,23550,23550,23550,0
|
|
20240320,171100,1448125300,23550,23550,23550,23550,0
|
|
20240320,171000,1448125300,23550,23550,23550,23550,0
|
|
20240320,170900,1448125300,23550,23550,23550,23550,0
|
|
20240320,170800,1448125300,23550,23550,23550,23550,0
|
|
20240320,170700,1448125300,23550,23550,23550,23550,0
|
|
20240320,170600,1448125300,23550,23550,23550,23550,0
|
|
20240320,170500,1448125300,23550,23550,23550,23550,0
|
|
20240320,170400,1448125300,23550,23550,23550,23550,0
|
|
20240320,170300,1448125300,23550,23550,23550,23550,0
|
|
20240320,170200,1448125300,23550,23550,23550,23550,0
|
|
20240320,170100,1448125300,23550,23550,23550,23550,0
|
|
20240320,170000,1448125300,23550,23550,23550,23550,0
|
|
20240320,165900,1448125300,23550,23550,23550,23550,0
|
|
20240320,165800,1448125300,23550,23550,23550,23550,0
|
|
20240320,165700,1448125300,23550,23550,23550,23550,0
|
|
20240320,165600,1448125300,23550,23550,23550,23550,0
|
|
20240320,165500,1448125300,23550,23550,23550,23550,0
|
|
20240320,165400,1448125300,23550,23550,23550,23550,0
|
|
20240320,165300,1448125300,23550,23550,23550,23550,0
|
|
20240320,165200,1448125300,23550,23550,23550,23550,0
|
|
20240320,165100,1448125300,23550,23550,23550,23550,0
|
|
20240320,165000,1448125300,23550,23550,23550,23550,0
|
|
20240320,164900,1448125300,23550,23550,23550,23550,0
|
|
20240320,164800,1448125300,23550,23550,23550,23550,0
|
|
20240320,164700,1448125300,23550,23550,23550,23550,0
|
|
20240320,164600,1448125300,23550,23550,23550,23550,209
|
|
20240320,164500,1448125300,23550,23550,23550,23550,0
|
|
20240320,164400,1448125300,23550,23550,23550,23550,0
|
|
20240320,164300,1448125300,23550,23550,23550,23550,0
|
|
20240320,164200,1448125300,23550,23550,23550,23550,0
|
|
20240320,164100,1448125300,23550,23550,23550,23550,0
|
|
20240320,164000,1448125300,23550,23550,23550,23550,0
|
|
20240320,163900,1448125300,23550,23550,23550,23550,0
|
|
20240320,163800,1448125300,23550,23550,23550,23550,0
|
|
20240320,163700,1448125300,23550,23550,23550,23550,0
|
|
20240320,163600,1448125300,23550,23550,23550,23550,0
|
|
20240320,163500,1448125300,23550,23550,23550,23550,0
|
|
20240320,163400,1448125300,23550,23550,23550,23550,0
|
|
20240320,163300,1448125300,23550,23550,23550,23550,0
|
|
20240320,163200,1448125300,23550,23550,23550,23550,0
|
|
20240320,163100,1448125300,23550,23550,23550,23550,0
|
|
20240320,163000,1448125300,23550,23550,23550,23550,0
|
|
20240320,162900,1448125300,23550,23550,23550,23550,0
|
|
20240320,162800,1448125300,23550,23550,23550,23550,0
|
|
20240320,162700,1448125300,23550,23550,23550,23550,0
|
|
20240320,162600,1448125300,23550,23550,23550,23550,0
|
|
20240320,162500,1448125300,23550,23550,23550,23550,0
|
|
20240320,162400,1448125300,23550,23550,23550,23550,0
|
|
20240320,162300,1448125300,23550,23550,23550,23550,0
|
|
20240320,162200,1448125300,23550,23550,23550,23550,0
|
|
20240320,162100,1448125300,23550,23550,23550,23550,0
|
|
20240320,162000,1448125300,23550,23550,23550,23550,0
|
|
20240320,161900,1448125300,23550,23550,23550,23550,0
|
|
20240320,161800,1448125300,23550,23550,23550,23550,0
|
|
20240320,161700,1448125300,23550,23550,23550,23550,0
|
|
20240320,161600,1448125300,23550,23550,23550,23550,209
|
|
20240320,161500,1448125300,23550,23550,23550,23550,0
|
|
20240320,161400,1448125300,23550,23550,23550,23550,0
|
|
20240320,161300,1448125300,23550,23550,23550,23550,0
|
|
20240320,161200,1448125300,23550,23550,23550,23550,0
|
|
20240320,161100,1448125300,23550,23550,23550,23550,0
|
|
20240320,161000,1448125300,23550,23550,23550,23550,0
|
|
20240320,160900,1448125300,23550,23550,23550,23550,0
|
|
20240320,160800,1448125300,23550,23550,23550,23550,0
|
|
20240320,160700,1448125300,23550,23550,23550,23550,0
|
|
20240320,160600,1448125300,23550,23550,23550,23550,0
|
|
20240320,160500,1448125300,23550,23550,23550,23550,0
|
|
20240320,160400,1448125300,23550,23550,23550,23550,0
|
|
20240320,160300,1448125300,23550,23550,23550,23550,0
|
|
20240320,160200,1448125300,23550,23550,23550,23550,0
|
|
20240320,160100,1448125300,23550,23550,23550,23550,0
|
|
20240320,160000,1448125300,23550,23550,23550,23550,0
|
|
20240320,155900,1448125300,23550,23550,23550,23550,0
|
|
20240320,155800,1448125300,23550,23550,23550,23550,0
|
|
20240320,155700,1448125300,23550,23550,23550,23550,0
|
|
20240320,155600,1448125300,23550,23550,23550,23550,0
|
|
20240320,155500,1448125300,23550,23550,23550,23550,0
|
|
20240320,155400,1448125300,23550,23550,23550,23550,0
|
|
20240320,155300,1448125300,23550,23550,23550,23550,0
|
|
20240320,155200,1448125300,23550,23550,23550,23550,0
|
|
20240320,155100,1448125300,23550,23550,23550,23550,0
|
|
20240320,155000,1448125300,23550,23550,23550,23550,0
|
|
20240320,154900,1448125300,23550,23550,23550,23550,0
|
|
20240320,154800,1448125300,23550,23550,23550,23550,0
|
|
20240320,154700,1448125300,23550,23550,23550,23550,0
|
|
20240320,154600,1448125300,23550,23550,23550,23550,209
|
|
20240320,154500,1448125300,23550,23550,23550,23550,0
|
|
20240320,154400,1448125300,23550,23550,23550,23550,0
|
|
20240320,154300,1448125300,23550,23550,23550,23550,0
|
|
20240320,154200,1448125300,23550,23550,23550,23550,0
|
|
20240320,154100,1448125300,23550,23550,23550,23550,0
|
|
20240320,154000,1448125300,23550,23550,23550,23550,0
|
|
20240320,153900,1448125300,23550,23550,23550,23550,0
|
|
20240320,153800,1448125300,23550,23550,23550,23550,0
|
|
20240320,153700,1448125300,23550,23550,23550,23550,0
|
|
20240320,153600,1448125300,23550,23550,23550,23550,0
|
|
20240320,153500,1448125300,23550,23550,23550,23550,0
|
|
20240320,153400,1448125300,23550,23550,23550,23550,0
|
|
20240320,153300,1448125300,23550,23550,23550,23550,0
|
|
20240320,153200,1448125300,23550,23550,23550,23550,0
|
|
20240320,153100,1448125300,23550,23550,23550,23550,0
|
|
20240320,153000,1448125300,23550,23550,23550,23550,209
|
|
20240320,152900,1443203350,23550,23550,23550,23550,0
|
|
20240320,152800,1443203350,23550,23550,23550,23550,0
|
|
20240320,152700,1443203350,23550,23550,23550,23550,0
|
|
20240320,152600,1443203350,23550,23550,23550,23550,0
|
|
20240320,152500,1443203350,23550,23550,23550,23550,0
|
|
20240320,152400,1443203350,23550,23550,23550,23550,0
|
|
20240320,152300,1443203350,23550,23550,23550,23550,0
|
|
20240320,152200,1443203350,23550,23550,23550,23550,0
|
|
20240320,152100,1443203350,23550,23550,23550,23550,0
|
|
20240320,152000,1443203350,23550,23550,23550,23550,0
|
|
20240320,151900,1443203350,23550,23250,23550,23250,375
|
|
20240320,151800,1434460600,23300,23300,23300,23300,20
|
|
20240320,151700,1433994600,23300,23300,23300,23300,9
|
|
20240320,151600,1433784900,23350,23350,23550,23350,269
|
|
20240320,151500,1427478850,23350,23400,23600,23300,225
|
|
20240320,151400,1422194550,23250,23300,23400,23250,148
|
|
20240320,151300,1418735350,23300,23250,23300,23250,70
|
|
20240320,151200,1417104800,23250,23250,23250,23250,9
|
|
20240320,151100,1416895550,23250,23300,23300,23250,57
|
|
20240320,151000,1415567700,23300,23300,23300,23300,20
|
|
20240320,150900,1415101700,23300,23300,23300,23300,8
|
|
20240320,150800,1414915300,23300,23250,23300,23250,8
|
|
20240320,150700,1414729200,23250,23250,23250,23250,41
|
|
20240320,150600,1413775950,23400,23250,23400,23250,18
|
|
20240320,150500,1413356500,23250,23250,23250,23250,12
|
|
20240320,150400,1413077500,23250,23250,23250,23250,11
|
|
20240320,150300,1412821750,23250,23300,23300,23250,10
|
|
20240320,150200,1412589200,23300,23250,23400,23250,11
|
|
20240320,150100,1412333050,23400,23250,23400,23250,15
|
|
20240320,150000,1411983500,23300,23300,23300,23300,24
|
|
20240320,145900,1411424300,23300,23300,23300,23300,32
|
|
20240320,145800,1410678700,23300,23500,23500,23300,375
|
|
20240320,145700,1401938100,23350,23300,23500,23300,136
|
|
20240320,145600,1398760550,23300,23350,23500,23300,289
|
|
20240320,145500,1391999150,23550,23600,23600,23350,183
|
|
20240320,145400,1387712800,23400,23600,23600,23400,115
|
|
20240320,145300,1385002800,23450,23600,23600,23400,150
|
|
20240320,145200,1381469800,23400,23550,23600,23350,103
|
|
20240320,145100,1379043850,23550,23500,23600,23350,92
|
|
20240320,145000,1376879500,23500,23500,23500,23300,101
|
|
20240320,144900,1374508950,23300,23300,23500,23300,104
|
|
20240320,144800,1372068150,23500,23400,23600,23250,244
|
|
20240320,144700,1366359750,23450,23400,23600,23400,131
|
|
20240320,144600,1363275050,23600,23600,23600,23400,90
|
|
20240320,144500,1361153350,23400,23600,23600,23400,1485
|
|
20240320,144400,1326321950,23500,23550,23650,23450,285
|
|
20240320,144300,1319615250,23500,23550,23650,23500,82
|
|
20240320,144200,1317679950,23650,23500,23650,23500,91
|
|
20240320,144100,1315532100,23650,23650,23650,23450,246
|
|
20240320,144000,1309739450,23650,23650,23650,23400,90
|
|
20240320,143900,1307614250,23600,23250,23600,23250,903
|
|
20240320,143800,1286357950,23450,23450,23450,23200,91
|
|
20240320,143700,1284226700,23450,23450,23500,23200,116
|
|
20240320,143600,1281509700,23200,23150,23550,23150,230
|
|
20240320,143500,1276167450,23150,23150,23200,23150,151
|
|
20240320,143400,1272671300,23150,23200,23200,23150,97
|
|
20240320,143300,1270425350,23200,23200,23250,23200,299
|
|
20240320,143200,1263488150,23200,23200,23200,23200,15
|
|
20240320,143100,1263140150,23200,23200,23200,23200,11
|
|
20240320,143000,1262884950,23200,23200,23250,23200,23
|
|
20240320,142900,1262351100,23250,23250,23250,23200,399
|
|
20240320,142800,1253093500,23250,23250,23250,23250,148
|
|
20240320,142700,1249652500,23250,23250,23250,23250,49
|
|
20240320,142600,1248513250,23250,23250,23250,23250,176
|
|
20240320,142500,1244421250,23250,23250,23300,23250,120
|
|
20240320,142400,1241626250,23250,23250,23250,23250,33
|
|
20240320,142300,1240859000,23250,23250,23250,23250,15
|
|
20240320,142200,1240510250,23250,23200,23300,23200,17
|
|
20240320,142100,1240115450,23200,23350,23350,23200,787
|
|
20240320,142000,1221803050,23350,23300,23350,23300,12
|
|
20240320,141900,1221523400,23300,23300,23300,23300,14
|
|
20240320,141800,1221197200,23300,23300,23300,23300,14
|
|
20240320,141700,1220871000,23350,23350,23350,23350,30
|
|
20240320,141600,1220170500,23300,23300,23300,23300,11
|
|
20240320,141500,1219914200,23300,23300,23300,23300,19
|
|
20240320,141400,1219471500,23300,23300,23300,23300,17
|
|
20240320,141300,1219075400,23300,23300,23400,23300,21
|
|
20240320,141200,1218585300,23300,23300,23300,23300,15
|
|
20240320,141100,1218235800,23300,23300,23300,23300,13
|
|
20240320,141000,1217932900,23300,23300,23350,23300,16
|
|
20240320,140900,1217559700,23300,23300,23300,23300,12
|
|
20240320,140800,1217280100,23300,23350,23350,23300,19
|
|
20240320,140700,1216836650,23350,23300,23350,23300,13
|
|
20240320,140600,1216533400,23300,23350,23350,23300,346
|
|
20240320,140500,1208458500,23400,23600,23650,23400,52
|
|
20240320,140400,1207233600,23600,23600,23600,23450,57
|
|
20240320,140300,1205890200,23500,23650,23650,23500,110
|
|
20240320,140200,1203299800,23450,23650,23650,23450,69
|
|
20240320,140100,1201677000,23500,23550,23650,23450,329
|
|
20240320,140000,1193950200,23600,23650,23650,23550,68
|
|
20240320,135900,1192344800,23500,23500,23650,23500,98
|
|
20240320,135800,1190034900,23500,23550,23650,23500,60
|
|
20240320,135700,1188621850,23550,23550,23650,23550,64
|
|
20240320,135600,1187110550,23650,23550,23650,23500,72
|
|
20240320,135500,1185409650,23600,23600,23650,23600,71
|
|
20240320,135400,1183731350,23600,23650,23650,23550,64
|
|
20240320,135300,1182218950,23550,23650,23650,23550,65
|
|
20240320,135200,1180682750,23550,23650,23650,23500,107
|
|
20240320,135100,1178157400,23650,23600,23650,23600,78
|
|
20240320,135000,1176313500,23600,23600,23600,23550,80
|
|
20240320,134900,1174425900,23600,23600,23600,23550,50
|
|
20240320,134800,1173246400,23600,23550,23600,23550,56
|
|
20240320,134700,1171925250,23600,23600,23600,23550,67
|
|
20240320,134600,1170344550,23600,23600,23600,23550,91
|
|
20240320,134500,1168197900,23600,23600,23600,23550,50
|
|
20240320,134400,1167018350,23550,23600,23600,23550,80
|
|
20240320,134300,1165131250,23600,23550,23600,23550,64
|
|
20240320,134200,1163622300,23550,23450,23550,23350,346
|
|
20240320,134100,1155528100,23500,23500,23500,23500,264
|
|
20240320,134000,1149324100,23500,23500,23500,23500,56
|
|
20240320,133900,1148008100,23500,23500,23500,23450,63
|
|
20240320,133800,1146528000,23500,23450,23500,23450,49
|
|
20240320,133700,1145377800,23450,23450,23500,23450,65
|
|
20240320,133600,1143851200,23450,23400,23450,23400,77
|
|
20240320,133500,1142046000,23400,23450,23450,23350,79
|
|
20240320,133400,1140195150,23450,23400,23450,23350,59
|
|
20240320,133300,1138814700,23350,23400,23400,23350,52
|
|
20240320,133200,1137598250,23450,23450,23450,23450,0
|
|
20240320,133100,1137598250,23450,23450,23450,23450,0
|
|
20240320,133000,1137598250,23450,23450,23450,23450,0
|
|
20240320,132900,1137598250,23450,23450,23450,23450,0
|
|
20240320,132800,1137598250,23450,23450,23450,23450,1
|
|
20240320,132700,1137574800,23300,23300,23300,23300,0
|
|
20240320,132600,1137574800,23300,23300,23300,23300,39
|
|
20240320,132500,1136666100,23400,23350,23400,23350,19
|
|
20240320,132400,1136221600,23350,23350,23350,23350,1
|
|
20240320,132300,1136198250,23350,23350,23350,23350,30
|
|
20240320,132200,1135497750,23300,23300,23300,23300,2
|
|
20240320,132100,1135451150,23300,23300,23300,23300,0
|
|
20240320,132000,1135451150,23300,23300,23300,23300,0
|
|
20240320,131900,1135451150,23300,23300,23300,23300,68
|
|
20240320,131800,1133866750,23300,23300,23300,23300,1
|
|
20240320,131700,1133843450,23300,23300,23300,23300,0
|
|
20240320,131600,1133843450,23300,23300,23300,23300,0
|
|
20240320,131500,1133843450,23300,23300,23300,23300,0
|
|
20240320,131400,1133843450,23300,23300,23300,23300,0
|
|
20240320,131300,1133843450,23300,23300,23300,23300,50
|
|
20240320,131200,1132678450,23350,23350,23350,23350,0
|
|
20240320,131100,1132678450,23350,23350,23350,23350,3
|
|
20240320,131000,1132608400,23350,23350,23350,23350,1
|
|
20240320,130900,1132585050,23300,23350,23350,23300,191
|
|
20240320,130800,1128134700,23350,23350,23350,23350,0
|
|
20240320,130700,1128134700,23350,23350,23350,23350,0
|
|
20240320,130600,1128134700,23350,23350,23350,23350,75
|
|
20240320,130500,1126383450,23350,23350,23350,23350,0
|
|
20240320,130400,1126383450,23350,23350,23350,23350,0
|
|
20240320,130300,1126383450,23350,23350,23350,23350,0
|
|
20240320,130200,1126383450,23350,23350,23350,23350,0
|
|
20240320,130100,1126383450,23350,23350,23350,23350,58
|
|
20240320,130000,1125029150,23500,23500,23500,23500,2
|
|
20240320,125900,1124982150,23350,23450,23500,23350,42
|
|
20240320,125800,1123999500,23450,23450,23450,23450,40
|
|
20240320,125700,1123061500,23500,23500,23500,23500,3
|
|
20240320,125600,1122991000,23450,23450,23450,23450,0
|
|
20240320,125500,1122991000,23450,23450,23450,23450,0
|
|
20240320,125400,1122991000,23450,23450,23450,23450,182
|
|
20240320,125300,1118723100,23450,23450,23450,23450,0
|
|
20240320,125200,1118723100,23450,23450,23450,23450,40
|
|
20240320,125100,1117785100,23500,23500,23500,23500,0
|
|
20240320,125000,1117785100,23500,23500,23500,23500,0
|
|
20240320,124900,1117785100,23500,23500,23500,23500,1
|
|
20240320,124800,1117761600,23500,23500,23500,23500,0
|
|
20240320,124700,1117761600,23500,23500,23500,23500,0
|
|
20240320,124600,1117761600,23500,23500,23500,23500,0
|
|
20240320,124500,1117761600,23500,23500,23500,23500,0
|
|
20240320,124400,1117761600,23500,23500,23500,23500,0
|
|
20240320,124300,1117761600,23500,23500,23500,23500,10
|
|
20240320,124200,1117526600,23500,23350,23500,23350,91
|
|
20240320,124100,1115398950,23350,23350,23350,23350,0
|
|
20240320,124000,1115398950,23350,23350,23350,23350,1
|
|
20240320,123900,1115375600,23350,23350,23350,23350,0
|
|
20240320,123800,1115375600,23350,23350,23350,23350,17
|
|
20240320,123700,1114978650,23350,23300,23350,23300,387
|
|
20240320,123600,1105944500,23300,23300,23300,23300,0
|
|
20240320,123500,1105944500,23300,23300,23300,23300,1
|
|
20240320,123400,1105921200,23300,23350,23350,23300,3
|
|
20240320,123300,1105851200,23300,23350,23350,23300,13
|
|
20240320,123200,1105548150,23300,23300,23300,23300,0
|
|
20240320,123100,1105548150,23300,23300,23300,23300,20
|
|
20240320,123000,1105082150,23300,23300,23300,23300,3
|
|
20240320,122900,1105012250,23350,23350,23350,23350,0
|
|
20240320,122800,1105012250,23350,23350,23350,23350,1
|
|
20240320,122700,1104988900,23350,23350,23350,23350,50
|
|
20240320,122600,1103821400,23300,23300,23300,23300,20
|
|
20240320,122500,1103355400,23300,23300,23300,23300,0
|
|
20240320,122400,1103355400,23300,23300,23300,23300,0
|
|
20240320,122300,1103355400,23300,23300,23300,23300,99
|
|
20240320,122200,1101048700,23300,23300,23300,23300,0
|
|
20240320,122100,1101048700,23300,23300,23300,23300,0
|
|
20240320,122000,1101048700,23300,23300,23300,23300,0
|
|
20240320,121900,1101048700,23300,23300,23300,23300,37
|
|
20240320,121800,1100186600,23300,23300,23300,23300,0
|
|
20240320,121700,1100186600,23300,23250,23300,23250,66
|
|
20240320,121600,1098648850,23300,23300,23300,23300,0
|
|
20240320,121500,1098648850,23300,23300,23300,23300,0
|
|
20240320,121400,1098648850,23300,23300,23300,23300,62
|
|
20240320,121300,1097204250,23300,23300,23300,23300,110
|
|
20240320,121200,1094641250,23300,23300,23300,23300,67
|
|
20240320,121100,1093080150,23350,23350,23350,23350,0
|
|
20240320,121000,1093080150,23350,23350,23350,23350,0
|
|
20240320,120900,1093080150,23350,23350,23350,23350,0
|
|
20240320,120800,1093080150,23350,23350,23350,23350,24
|
|
20240320,120700,1092519750,23350,23350,23350,23350,6
|
|
20240320,120600,1092379650,23350,23350,23350,23350,0
|
|
20240320,120500,1092379650,23350,23350,23350,23350,0
|
|
20240320,120400,1092379650,23350,23350,23350,23350,2
|
|
20240320,120300,1092332950,23350,23350,23350,23350,42
|
|
20240320,120200,1091352250,23350,23350,23350,23350,0
|
|
20240320,120100,1091352250,23350,23350,23350,23350,0
|
|
20240320,120000,1091352250,23350,23350,23350,23350,0
|
|
20240320,115900,1091352250,23350,23350,23350,23350,0
|
|
20240320,115800,1091352250,23350,23350,23350,23350,0
|
|
20240320,115700,1091352250,23350,23350,23350,23350,264
|
|
20240320,115600,1085187850,23400,23400,23400,23400,0
|
|
20240320,115500,1085187850,23400,23450,23450,23400,292
|
|
20240320,115400,1078354550,23450,23450,23450,23450,0
|
|
20240320,115300,1078354550,23450,23450,23450,23450,0
|
|
20240320,115200,1078354550,23450,23450,23450,23450,20
|
|
20240320,115100,1077885550,23500,23500,23500,23500,0
|
|
20240320,115000,1077885550,23500,23500,23500,23500,0
|
|
20240320,114900,1077885550,23500,23500,23500,23500,1
|
|
20240320,114800,1077862050,23400,23400,23400,23400,2
|
|
20240320,114700,1077815250,23400,23450,23450,23400,48
|
|
20240320,114600,1076689750,23500,23500,23500,23500,0
|
|
20240320,114500,1076689750,23500,23500,23500,23500,1
|
|
20240320,114400,1076666250,23400,23400,23400,23400,1
|
|
20240320,114300,1076642850,23400,23400,23400,23400,3
|
|
20240320,114200,1076572650,23500,23500,23500,23500,298
|
|
20240320,114100,1069569650,23500,23500,23500,23500,0
|
|
20240320,114000,1069569650,23500,23500,23500,23500,30
|
|
20240320,113900,1068864650,23500,23500,23500,23500,0
|
|
20240320,113800,1068864650,23500,23500,23500,23500,0
|
|
20240320,113700,1068864650,23500,23500,23500,23500,86
|
|
20240320,113600,1066843650,23500,23500,23500,23500,25
|
|
20240320,113500,1066256150,23500,23500,23500,23500,0
|
|
20240320,113400,1066256150,23500,23500,23500,23500,0
|
|
20240320,113300,1066256150,23500,23450,23500,23450,49
|
|
20240320,113200,1065106150,23450,23450,23450,23450,0
|
|
20240320,113100,1065106150,23450,23450,23450,23450,0
|
|
20240320,113000,1065106150,23450,23450,23450,23450,39
|
|
20240320,112900,1064191600,23450,23450,23450,23450,50
|
|
20240320,112800,1063019100,23450,23450,23450,23450,43
|
|
20240320,112700,1062010750,23450,23450,23450,23450,150
|
|
20240320,112600,1058493250,23450,23450,23450,23450,0
|
|
20240320,112500,1058493250,23450,23450,23450,23450,20
|
|
20240320,112400,1058024250,23500,23500,23500,23500,26
|
|
20240320,112300,1057413250,23450,23450,23450,23450,99
|
|
20240320,112200,1055091700,23450,23500,23500,23450,2
|
|
20240320,112100,1055044750,23500,23500,23500,23500,19
|
|
20240320,112000,1054598250,23400,23400,23400,23400,0
|
|
20240320,111900,1054598250,23400,23400,23400,23400,20
|
|
20240320,111800,1054130250,23500,23500,23500,23500,23
|
|
20240320,111700,1053589750,23450,23450,23450,23450,100
|
|
20240320,111600,1051244750,23500,23450,23500,23450,140
|
|
20240320,111500,1047959750,23450,23450,23450,23450,140
|
|
20240320,111400,1044676750,23450,23450,23450,23450,0
|
|
20240320,111300,1044676750,23450,23450,23450,23450,36
|
|
20240320,111200,1043832550,23450,23450,23450,23350,55
|
|
20240320,111100,1042543100,23450,23450,23450,23450,0
|
|
20240320,111000,1042543100,23450,23400,23450,23400,38
|
|
20240320,110900,1041652100,23450,23450,23450,23450,21
|
|
20240320,110800,1041159650,23450,23450,23450,23450,43
|
|
20240320,110700,1040151300,23500,23500,23500,23500,0
|
|
20240320,110600,1040151300,23500,23350,23500,23350,365
|
|
20240320,110500,1031628400,23350,23300,23350,23300,10
|
|
20240320,110400,1031394950,23300,23300,23300,23300,0
|
|
20240320,110300,1031394950,23300,23250,23350,23250,20
|
|
20240320,110200,1030928200,23150,23150,23150,23150,56
|
|
20240320,110100,1029631800,23150,23300,23300,23100,8000
|
|
20240320,110000,844739700,23400,23400,23400,23200,325
|
|
20240320,105900,837193450,23250,23250,23250,23250,671
|
|
20240320,105800,821592700,23300,23300,23300,23300,329
|
|
20240320,105700,813927000,23450,23450,23450,23450,21
|
|
20240320,105600,813434550,23500,23500,23500,23500,0
|
|
20240320,105500,813434550,23500,23500,23500,23500,0
|
|
20240320,105400,813434550,23500,23350,23500,23300,1022
|
|
20240320,105300,789604550,23500,23500,23500,23500,0
|
|
20240320,105200,789604550,23500,23500,23500,23500,0
|
|
20240320,105100,789604550,23500,23500,23500,23500,21
|
|
20240320,105000,789111050,23500,23500,23500,23500,0
|
|
20240320,104900,789111050,23500,23500,23500,23500,0
|
|
20240320,104800,789111050,23500,23500,23500,23500,25
|
|
20240320,104700,788523550,23500,23500,23500,23500,0
|
|
20240320,104600,788523550,23500,23500,23500,23500,50
|
|
20240320,104500,787348550,23500,23500,23500,23500,22
|
|
20240320,104400,786831550,23500,23450,23500,23450,8
|
|
20240320,104300,786643900,23500,23500,23500,23500,0
|
|
20240320,104200,786643900,23500,23300,23500,23300,348
|
|
20240320,104100,778531450,23300,23300,23300,23300,4
|
|
20240320,104000,778438250,23300,23300,23300,23300,0
|
|
20240320,103900,778438250,23300,23450,23450,23300,289
|
|
20240320,103800,771690550,23450,23450,23450,23450,2
|
|
20240320,103700,771643650,23500,23500,23500,23500,0
|
|
20240320,103600,771643650,23500,23500,23500,23500,23
|
|
20240320,103500,771103150,23500,23500,23500,23500,0
|
|
20240320,103400,771103150,23500,23500,23500,23500,0
|
|
20240320,103300,771103150,23500,23500,23500,23500,23
|
|
20240320,103200,770562650,23500,23500,23500,23500,1
|
|
20240320,103100,770539150,23500,23500,23500,23500,4
|
|
20240320,103000,770445150,23500,23350,23500,23350,120
|
|
20240320,102900,767640200,23350,23350,23350,23350,83
|
|
20240320,102800,765702150,23350,23350,23350,23350,12
|
|
20240320,102700,765421950,23500,23500,23500,23500,22
|
|
20240320,102600,764904950,23400,23450,23450,23400,1181
|
|
20240320,102500,737256700,23500,23500,23500,23500,20
|
|
20240320,102400,736786700,23500,23500,23600,23500,680
|
|
20240320,102300,720804700,23600,23600,23600,23600,0
|
|
20240320,102200,720804700,23600,23600,23600,23600,1
|
|
20240320,102100,720781100,23600,23600,23600,23600,24
|
|
20240320,102000,720214700,23600,23600,23600,23600,1
|
|
20240320,101900,720191100,23600,23600,23600,23600,0
|
|
20240320,101800,720191100,23600,23550,23600,23550,54
|
|
20240320,101700,718918300,23550,23550,23550,23550,0
|
|
20240320,101600,718918300,23550,23550,23550,23550,18
|
|
20240320,101500,718494400,23600,23550,23600,23550,25
|
|
20240320,101400,717905100,23550,23550,23550,23550,0
|
|
20240320,101300,717905100,23550,23550,23550,23550,0
|
|
20240320,101200,717905100,23550,23550,23550,23550,52
|
|
20240320,101100,716680500,23450,23550,23550,23450,27
|
|
20240320,101000,716044750,23450,23450,23450,23450,326
|
|
20240320,100900,708400050,23500,23550,23550,23500,26
|
|
20240320,100800,707787950,23400,23400,23400,23400,25
|
|
20240320,100700,707202950,23400,23550,23550,23400,34
|
|
20240320,100600,706402400,23550,23600,23650,23450,2536
|
|
20240320,100500,646821650,23650,23650,23650,23650,0
|
|
20240320,100400,646821650,23650,23650,23650,23650,1
|
|
20240320,100300,646798000,23650,23600,23650,23600,96
|
|
20240320,100200,644532100,23600,23600,23600,23600,3
|
|
20240320,100100,644461300,23550,23600,23600,23550,200
|
|
20240320,100000,639751150,23750,23750,23750,23750,18
|
|
20240320,095900,639323650,23600,23650,23650,23600,258
|
|
20240320,095800,633234600,23600,23600,23600,23600,230
|
|
20240320,095700,627806600,23750,23650,23750,23650,124
|
|
20240320,095600,624866450,23650,23650,23650,23650,13
|
|
20240320,095500,624559000,23700,23700,23700,23700,261
|
|
20240320,095400,618373300,23700,23700,23700,23700,17
|
|
20240320,095300,617970400,23750,23750,23750,23750,0
|
|
20240320,095200,617970400,23750,23750,23750,23750,0
|
|
20240320,095100,617970400,23750,23750,23750,23750,17
|
|
20240320,095000,617566650,23600,23600,23600,23600,129
|
|
20240320,094900,614522250,23550,23600,23600,23550,48
|
|
20240320,094800,613389700,23600,23600,23600,23600,12
|
|
20240320,094700,613106500,23600,23600,23600,23600,7
|
|
20240320,094600,612941300,23600,23600,23600,23600,42
|
|
20240320,094500,611950100,23600,23600,23600,23600,12
|
|
20240320,094400,611666900,23550,23550,23550,23550,202
|
|
20240320,094300,606909800,23600,23700,23700,23550,2120
|
|
20240320,094200,556819200,23700,23700,23700,23700,13
|
|
20240320,094100,556511100,23700,23700,23700,23700,0
|
|
20240320,094000,556511100,23700,23700,23700,23700,17
|
|
20240320,093900,556108200,23750,23700,23750,23650,229
|
|
20240320,093800,550676150,23750,23750,23750,23700,173
|
|
20240320,093700,546571000,23750,23850,23850,23750,220
|
|
20240320,093600,541345200,23850,23800,23850,23800,332
|
|
20240320,093500,533443000,23900,23900,23900,23900,50
|
|
20240320,093400,532248000,23950,23950,23950,23950,0
|
|
20240320,093300,532248000,23950,23700,23950,23700,3147
|
|
20240320,093200,457061700,23700,23700,23700,23700,0
|
|
20240320,093100,457061700,23700,23850,23850,23700,221
|
|
20240320,093000,451793950,23850,23800,23900,23700,865
|
|
20240320,092900,431177050,23750,23650,23750,23650,172
|
|
20240320,092800,427101950,23600,23600,23650,23600,80
|
|
20240320,092700,425213400,23600,23600,23600,23600,191
|
|
20240320,092600,420705800,23550,23550,23550,23550,106
|
|
20240320,092500,418209500,23550,23550,23550,23550,98
|
|
20240320,092400,415901600,23550,23500,23550,23500,36
|
|
20240320,092300,415055000,23500,23450,23500,23450,101
|
|
20240320,092200,412686500,23450,23450,23450,23450,0
|
|
20240320,092100,412686500,23450,23450,23450,23450,102
|
|
20240320,092000,410294600,23450,23450,23450,23450,598
|
|
20240320,091900,396271500,23400,23400,23400,23400,25
|
|
20240320,091800,395686500,23400,23350,23450,23350,543
|
|
20240320,091700,383007050,23350,23300,23350,23300,194
|
|
20240320,091600,378484550,23300,23300,23300,23300,191
|
|
20240320,091500,374034250,23250,23250,23300,23250,79
|
|
20240320,091400,372194000,23300,23250,23300,23250,23
|
|
20240320,091300,371658250,23300,23300,23300,23300,85
|
|
20240320,091200,369677750,23300,23250,23300,23250,307
|
|
20240320,091100,362528900,23200,23200,23250,23200,63
|
|
20240320,091000,361064750,23200,23200,23200,23200,423
|
|
20240320,090900,351251150,23200,23050,23200,23000,1526
|
|
20240320,090800,316136300,23000,23050,23100,23000,1516
|
|
20240320,090700,281202950,23100,23150,23150,23000,3468
|
|
20240320,090600,201259050,23150,23200,23200,23100,1176
|
|
20240320,090500,174021000,23200,23250,23250,23200,1404
|
|
20240320,090400,141428200,23250,23400,23400,23250,284
|
|
20240320,090300,134817350,23400,23500,23500,23350,42
|
|
20240320,090200,133832350,23300,23300,23450,23200,1810
|
|
20240320,090100,91702200,23300,23500,23550,23300,1577
|
|
20240320,090000,54775700,23600,23600,23600,23600,2319
|