680 lines
35 KiB
CSV
680 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,201700,1619962750,23400,23400,23400,23400,2793
|
|
20240321,201600,1619962750,23400,23400,23400,23400,0
|
|
20240321,201500,1619962750,23400,23400,23400,23400,0
|
|
20240321,201400,1619962750,23400,23400,23400,23400,0
|
|
20240321,201300,1619962750,23400,23400,23400,23400,0
|
|
20240321,201200,1619962750,23400,23400,23400,23400,0
|
|
20240321,201100,1619962750,23400,23400,23400,23400,0
|
|
20240321,201000,1619962750,23400,23400,23400,23400,0
|
|
20240321,200900,1619962750,23400,23400,23400,23400,0
|
|
20240321,200800,1619962750,23400,23400,23400,23400,0
|
|
20240321,200700,1619962750,23400,23400,23400,23400,0
|
|
20240321,200600,1619962750,23400,23400,23400,23400,0
|
|
20240321,200500,1619962750,23400,23400,23400,23400,0
|
|
20240321,200400,1619962750,23400,23400,23400,23400,0
|
|
20240321,200300,1619962750,23400,23400,23400,23400,0
|
|
20240321,200200,1619962750,23400,23400,23400,23400,0
|
|
20240321,200100,1619962750,23400,23400,23400,23400,0
|
|
20240321,200000,1619962750,23400,23400,23400,23400,0
|
|
20240321,195900,1619962750,23400,23400,23400,23400,0
|
|
20240321,195800,1619962750,23400,23400,23400,23400,0
|
|
20240321,195700,1619962750,23400,23400,23400,23400,0
|
|
20240321,195600,1619962750,23400,23400,23400,23400,0
|
|
20240321,195500,1619962750,23400,23400,23400,23400,0
|
|
20240321,195400,1619962750,23400,23400,23400,23400,0
|
|
20240321,195300,1619962750,23400,23400,23400,23400,0
|
|
20240321,195200,1619962750,23400,23400,23400,23400,0
|
|
20240321,195100,1619962750,23400,23400,23400,23400,0
|
|
20240321,195000,1619962750,23400,23400,23400,23400,0
|
|
20240321,194900,1619962750,23400,23400,23400,23400,0
|
|
20240321,194800,1619962750,23400,23400,23400,23400,0
|
|
20240321,194700,1619962750,23400,23400,23400,23400,2793
|
|
20240321,194600,1619962750,23400,23400,23400,23400,0
|
|
20240321,194500,1619962750,23400,23400,23400,23400,0
|
|
20240321,194400,1619962750,23400,23400,23400,23400,0
|
|
20240321,194300,1619962750,23400,23400,23400,23400,0
|
|
20240321,194200,1619962750,23400,23400,23400,23400,0
|
|
20240321,194100,1619962750,23400,23400,23400,23400,0
|
|
20240321,194000,1619962750,23400,23400,23400,23400,0
|
|
20240321,193900,1619962750,23400,23400,23400,23400,0
|
|
20240321,193800,1619962750,23400,23400,23400,23400,0
|
|
20240321,193700,1619962750,23400,23400,23400,23400,0
|
|
20240321,193600,1619962750,23400,23400,23400,23400,0
|
|
20240321,193500,1619962750,23400,23400,23400,23400,0
|
|
20240321,193400,1619962750,23400,23400,23400,23400,0
|
|
20240321,193300,1619962750,23400,23400,23400,23400,0
|
|
20240321,193200,1619962750,23400,23400,23400,23400,0
|
|
20240321,193100,1619962750,23400,23400,23400,23400,0
|
|
20240321,193000,1619962750,23400,23400,23400,23400,0
|
|
20240321,192900,1619962750,23400,23400,23400,23400,0
|
|
20240321,192800,1619962750,23400,23400,23400,23400,0
|
|
20240321,192700,1619962750,23400,23400,23400,23400,0
|
|
20240321,192600,1619962750,23400,23400,23400,23400,0
|
|
20240321,192500,1619962750,23400,23400,23400,23400,0
|
|
20240321,192400,1619962750,23400,23400,23400,23400,0
|
|
20240321,192300,1619962750,23400,23400,23400,23400,0
|
|
20240321,192200,1619962750,23400,23400,23400,23400,0
|
|
20240321,192100,1619962750,23400,23400,23400,23400,0
|
|
20240321,192000,1619962750,23400,23400,23400,23400,0
|
|
20240321,191900,1619962750,23400,23400,23400,23400,0
|
|
20240321,191800,1619962750,23400,23400,23400,23400,0
|
|
20240321,191700,1619962750,23400,23400,23400,23400,2793
|
|
20240321,191600,1619962750,23400,23400,23400,23400,0
|
|
20240321,191500,1619962750,23400,23400,23400,23400,0
|
|
20240321,191400,1619962750,23400,23400,23400,23400,0
|
|
20240321,191300,1619962750,23400,23400,23400,23400,0
|
|
20240321,191200,1619962750,23400,23400,23400,23400,0
|
|
20240321,191100,1619962750,23400,23400,23400,23400,0
|
|
20240321,191000,1619962750,23400,23400,23400,23400,0
|
|
20240321,190900,1619962750,23400,23400,23400,23400,0
|
|
20240321,190800,1619962750,23400,23400,23400,23400,0
|
|
20240321,190700,1619962750,23400,23400,23400,23400,0
|
|
20240321,190600,1619962750,23400,23400,23400,23400,0
|
|
20240321,190500,1619962750,23400,23400,23400,23400,0
|
|
20240321,190400,1619962750,23400,23400,23400,23400,0
|
|
20240321,190300,1619962750,23400,23400,23400,23400,0
|
|
20240321,190200,1619962750,23400,23400,23400,23400,0
|
|
20240321,190100,1619962750,23400,23400,23400,23400,0
|
|
20240321,190000,1619962750,23400,23400,23400,23400,0
|
|
20240321,185900,1619962750,23400,23400,23400,23400,0
|
|
20240321,185800,1619962750,23400,23400,23400,23400,0
|
|
20240321,185700,1619962750,23400,23400,23400,23400,0
|
|
20240321,185600,1619962750,23400,23400,23400,23400,0
|
|
20240321,185500,1619962750,23400,23400,23400,23400,0
|
|
20240321,185400,1619962750,23400,23400,23400,23400,0
|
|
20240321,185300,1619962750,23400,23400,23400,23400,0
|
|
20240321,185200,1619962750,23400,23400,23400,23400,0
|
|
20240321,185100,1619962750,23400,23400,23400,23400,0
|
|
20240321,185000,1619962750,23400,23400,23400,23400,0
|
|
20240321,184900,1619962750,23400,23400,23400,23400,0
|
|
20240321,184800,1619962750,23400,23400,23400,23400,0
|
|
20240321,184700,1619962750,23400,23400,23400,23400,2793
|
|
20240321,184600,1619962750,23400,23400,23400,23400,0
|
|
20240321,184500,1619962750,23400,23400,23400,23400,0
|
|
20240321,184400,1619962750,23400,23400,23400,23400,0
|
|
20240321,184300,1619962750,23400,23400,23400,23400,0
|
|
20240321,184200,1619962750,23400,23400,23400,23400,0
|
|
20240321,184100,1619962750,23400,23400,23400,23400,0
|
|
20240321,184000,1619962750,23400,23400,23400,23400,0
|
|
20240321,183900,1619962750,23400,23400,23400,23400,0
|
|
20240321,183800,1619962750,23400,23400,23400,23400,0
|
|
20240321,183700,1619962750,23400,23400,23400,23400,0
|
|
20240321,183600,1619962750,23400,23400,23400,23400,0
|
|
20240321,183500,1619962750,23400,23400,23400,23400,0
|
|
20240321,183400,1619962750,23400,23400,23400,23400,0
|
|
20240321,183300,1619962750,23400,23400,23400,23400,0
|
|
20240321,183200,1619962750,23400,23400,23400,23400,0
|
|
20240321,183100,1619962750,23400,23400,23400,23400,0
|
|
20240321,183000,1619962750,23400,23400,23400,23400,0
|
|
20240321,182900,1619962750,23400,23400,23400,23400,0
|
|
20240321,182800,1619962750,23400,23400,23400,23400,0
|
|
20240321,182700,1619962750,23400,23400,23400,23400,0
|
|
20240321,182600,1619962750,23400,23400,23400,23400,0
|
|
20240321,182500,1619962750,23400,23400,23400,23400,0
|
|
20240321,182400,1619962750,23400,23400,23400,23400,0
|
|
20240321,182300,1619962750,23400,23400,23400,23400,0
|
|
20240321,182200,1619962750,23400,23400,23400,23400,0
|
|
20240321,182100,1619962750,23400,23400,23400,23400,0
|
|
20240321,182000,1619962750,23400,23400,23400,23400,0
|
|
20240321,181900,1619962750,23400,23400,23400,23400,0
|
|
20240321,181800,1619962750,23400,23400,23400,23400,0
|
|
20240321,181700,1619962750,23400,23400,23400,23400,2793
|
|
20240321,181600,1619962750,23400,23400,23400,23400,0
|
|
20240321,181500,1619962750,23400,23400,23400,23400,0
|
|
20240321,181400,1619962750,23400,23400,23400,23400,0
|
|
20240321,181300,1619962750,23400,23400,23400,23400,0
|
|
20240321,181200,1619962750,23400,23400,23400,23400,0
|
|
20240321,181100,1619962750,23400,23400,23400,23400,0
|
|
20240321,181000,1619962750,23400,23400,23400,23400,0
|
|
20240321,180900,1619962750,23400,23400,23400,23400,0
|
|
20240321,180800,1619962750,23400,23400,23400,23400,0
|
|
20240321,180700,1619962750,23400,23400,23400,23400,0
|
|
20240321,180600,1619962750,23400,23400,23400,23400,0
|
|
20240321,180500,1619962750,23400,23400,23400,23400,0
|
|
20240321,180400,1619962750,23400,23400,23400,23400,0
|
|
20240321,180300,1619962750,23400,23400,23400,23400,0
|
|
20240321,180200,1619962750,23400,23400,23400,23400,0
|
|
20240321,180100,1619962750,23400,23400,23400,23400,0
|
|
20240321,180000,1619962750,23400,23400,23400,23400,0
|
|
20240321,175900,1619962750,23400,23400,23400,23400,0
|
|
20240321,175800,1619962750,23400,23400,23400,23400,0
|
|
20240321,175700,1619962750,23400,23400,23400,23400,0
|
|
20240321,175600,1619962750,23400,23400,23400,23400,0
|
|
20240321,175500,1619962750,23400,23400,23400,23400,0
|
|
20240321,175400,1619962750,23400,23400,23400,23400,0
|
|
20240321,175300,1619962750,23400,23400,23400,23400,0
|
|
20240321,175200,1619962750,23400,23400,23400,23400,0
|
|
20240321,175100,1619962750,23400,23400,23400,23400,0
|
|
20240321,175000,1619962750,23400,23400,23400,23400,0
|
|
20240321,174900,1619962750,23400,23400,23400,23400,0
|
|
20240321,174800,1619962750,23400,23400,23400,23400,0
|
|
20240321,174700,1619962750,23400,23400,23400,23400,2793
|
|
20240321,174600,1619962750,23400,23400,23400,23400,0
|
|
20240321,174500,1619962750,23400,23400,23400,23400,0
|
|
20240321,174400,1619962750,23400,23400,23400,23400,0
|
|
20240321,174300,1619962750,23400,23400,23400,23400,0
|
|
20240321,174200,1619962750,23400,23400,23400,23400,0
|
|
20240321,174100,1619962750,23400,23400,23400,23400,0
|
|
20240321,174000,1619962750,23400,23400,23400,23400,0
|
|
20240321,173900,1619962750,23400,23400,23400,23400,0
|
|
20240321,173800,1619962750,23400,23400,23400,23400,0
|
|
20240321,173700,1619962750,23400,23400,23400,23400,0
|
|
20240321,173600,1619962750,23400,23400,23400,23400,0
|
|
20240321,173500,1619962750,23400,23400,23400,23400,0
|
|
20240321,173400,1619962750,23400,23400,23400,23400,0
|
|
20240321,173300,1619962750,23400,23400,23400,23400,0
|
|
20240321,173200,1619962750,23400,23400,23400,23400,0
|
|
20240321,173100,1619962750,23400,23400,23400,23400,0
|
|
20240321,173000,1619962750,23400,23400,23400,23400,0
|
|
20240321,172900,1619962750,23400,23400,23400,23400,0
|
|
20240321,172800,1619962750,23400,23400,23400,23400,0
|
|
20240321,172700,1619962750,23400,23400,23400,23400,0
|
|
20240321,172600,1619962750,23400,23400,23400,23400,0
|
|
20240321,172500,1619962750,23400,23400,23400,23400,0
|
|
20240321,172400,1619962750,23400,23400,23400,23400,0
|
|
20240321,172300,1619962750,23400,23400,23400,23400,0
|
|
20240321,172200,1619962750,23400,23400,23400,23400,0
|
|
20240321,172100,1619962750,23400,23400,23400,23400,0
|
|
20240321,172000,1619962750,23400,23400,23400,23400,0
|
|
20240321,171900,1619962750,23400,23400,23400,23400,0
|
|
20240321,171800,1619962750,23400,23400,23400,23400,0
|
|
20240321,171700,1619962750,23400,23400,23400,23400,2793
|
|
20240321,171600,1619962750,23400,23400,23400,23400,0
|
|
20240321,171500,1619962750,23400,23400,23400,23400,0
|
|
20240321,171400,1619962750,23400,23400,23400,23400,0
|
|
20240321,171300,1619962750,23400,23400,23400,23400,0
|
|
20240321,171200,1619962750,23400,23400,23400,23400,0
|
|
20240321,171100,1619962750,23400,23400,23400,23400,0
|
|
20240321,171000,1619962750,23400,23400,23400,23400,0
|
|
20240321,170900,1619962750,23400,23400,23400,23400,0
|
|
20240321,170800,1619962750,23400,23400,23400,23400,0
|
|
20240321,170700,1619962750,23400,23400,23400,23400,0
|
|
20240321,170600,1619962750,23400,23400,23400,23400,0
|
|
20240321,170500,1619962750,23400,23400,23400,23400,0
|
|
20240321,170400,1619962750,23400,23400,23400,23400,0
|
|
20240321,170300,1619962750,23400,23400,23400,23400,0
|
|
20240321,170200,1619962750,23400,23400,23400,23400,0
|
|
20240321,170100,1619962750,23400,23400,23400,23400,0
|
|
20240321,170000,1619962750,23400,23400,23400,23400,0
|
|
20240321,165900,1619962750,23400,23400,23400,23400,0
|
|
20240321,165800,1619962750,23400,23400,23400,23400,0
|
|
20240321,165700,1619962750,23400,23400,23400,23400,0
|
|
20240321,165600,1619962750,23400,23400,23400,23400,0
|
|
20240321,165500,1619962750,23400,23400,23400,23400,0
|
|
20240321,165400,1619962750,23400,23400,23400,23400,0
|
|
20240321,165300,1619962750,23400,23400,23400,23400,0
|
|
20240321,165200,1619962750,23400,23400,23400,23400,0
|
|
20240321,165100,1619962750,23400,23400,23400,23400,0
|
|
20240321,165000,1619962750,23400,23400,23400,23400,0
|
|
20240321,164900,1619962750,23400,23400,23400,23400,0
|
|
20240321,164800,1619962750,23400,23400,23400,23400,0
|
|
20240321,164700,1619962750,23400,23400,23400,23400,2793
|
|
20240321,164600,1619962750,23400,23400,23400,23400,0
|
|
20240321,164500,1619962750,23400,23400,23400,23400,0
|
|
20240321,164400,1619962750,23400,23400,23400,23400,0
|
|
20240321,164300,1619962750,23400,23400,23400,23400,0
|
|
20240321,164200,1619962750,23400,23400,23400,23400,0
|
|
20240321,164100,1619962750,23400,23400,23400,23400,0
|
|
20240321,164000,1619962750,23400,23400,23400,23400,0
|
|
20240321,163900,1619962750,23400,23400,23400,23400,0
|
|
20240321,163800,1619962750,23400,23400,23400,23400,0
|
|
20240321,163700,1619962750,23400,23400,23400,23400,0
|
|
20240321,163600,1619962750,23400,23400,23400,23400,0
|
|
20240321,163500,1619962750,23400,23400,23400,23400,0
|
|
20240321,163400,1619962750,23400,23400,23400,23400,0
|
|
20240321,163300,1619962750,23400,23400,23400,23400,0
|
|
20240321,163200,1619962750,23400,23400,23400,23400,0
|
|
20240321,163100,1619962750,23400,23400,23400,23400,0
|
|
20240321,163000,1619962750,23400,23400,23400,23400,0
|
|
20240321,162900,1619962750,23400,23400,23400,23400,0
|
|
20240321,162800,1619962750,23400,23400,23400,23400,0
|
|
20240321,162700,1619962750,23400,23400,23400,23400,0
|
|
20240321,162600,1619962750,23400,23400,23400,23400,0
|
|
20240321,162500,1619962750,23400,23400,23400,23400,0
|
|
20240321,162400,1619962750,23400,23400,23400,23400,0
|
|
20240321,162300,1619962750,23400,23400,23400,23400,0
|
|
20240321,162200,1619962750,23400,23400,23400,23400,0
|
|
20240321,162100,1619962750,23400,23400,23400,23400,0
|
|
20240321,162000,1619962750,23400,23400,23400,23400,0
|
|
20240321,161900,1619962750,23400,23400,23400,23400,0
|
|
20240321,161800,1619962750,23400,23400,23400,23400,0
|
|
20240321,161700,1619962750,23400,23400,23400,23400,2793
|
|
20240321,161600,1619962750,23400,23400,23400,23400,0
|
|
20240321,161500,1619962750,23400,23400,23400,23400,0
|
|
20240321,161400,1619962750,23400,23400,23400,23400,0
|
|
20240321,161300,1619962750,23400,23400,23400,23400,0
|
|
20240321,161200,1619962750,23400,23400,23400,23400,0
|
|
20240321,161100,1619962750,23400,23400,23400,23400,0
|
|
20240321,161000,1619962750,23400,23400,23400,23400,0
|
|
20240321,160900,1619962750,23400,23400,23400,23400,0
|
|
20240321,160800,1619962750,23400,23400,23400,23400,0
|
|
20240321,160700,1619962750,23400,23400,23400,23400,0
|
|
20240321,160600,1619962750,23400,23400,23400,23400,0
|
|
20240321,160500,1619962750,23400,23400,23400,23400,0
|
|
20240321,160400,1619962750,23400,23400,23400,23400,0
|
|
20240321,160300,1619962750,23400,23400,23400,23400,0
|
|
20240321,160200,1619962750,23400,23400,23400,23400,0
|
|
20240321,160100,1619962750,23400,23400,23400,23400,0
|
|
20240321,160000,1619962750,23400,23400,23400,23400,0
|
|
20240321,155900,1619962750,23400,23400,23400,23400,0
|
|
20240321,155800,1619962750,23400,23400,23400,23400,0
|
|
20240321,155700,1619962750,23400,23400,23400,23400,0
|
|
20240321,155600,1619962750,23400,23400,23400,23400,0
|
|
20240321,155500,1619962750,23400,23400,23400,23400,0
|
|
20240321,155400,1619962750,23400,23400,23400,23400,0
|
|
20240321,155300,1619962750,23400,23400,23400,23400,0
|
|
20240321,155200,1619962750,23400,23400,23400,23400,0
|
|
20240321,155100,1619962750,23400,23400,23400,23400,0
|
|
20240321,155000,1619962750,23400,23400,23400,23400,0
|
|
20240321,154900,1619962750,23400,23400,23400,23400,0
|
|
20240321,154800,1619962750,23400,23400,23400,23400,0
|
|
20240321,154700,1619962750,23400,23400,23400,23400,2793
|
|
20240321,154600,1619962750,23400,23400,23400,23400,0
|
|
20240321,154500,1619962750,23400,23400,23400,23400,0
|
|
20240321,154400,1619962750,23400,23400,23400,23400,0
|
|
20240321,154300,1619962750,23400,23400,23400,23400,0
|
|
20240321,154200,1619962750,23400,23400,23400,23400,0
|
|
20240321,154100,1619962750,23400,23400,23400,23400,0
|
|
20240321,154000,1619962750,23400,23400,23400,23400,0
|
|
20240321,153900,1619962750,23400,23400,23400,23400,0
|
|
20240321,153800,1619962750,23400,23400,23400,23400,0
|
|
20240321,153700,1619962750,23400,23400,23400,23400,0
|
|
20240321,153600,1619962750,23400,23400,23400,23400,0
|
|
20240321,153500,1619962750,23400,23400,23400,23400,0
|
|
20240321,153400,1619962750,23400,23400,23400,23400,0
|
|
20240321,153300,1619962750,23400,23400,23400,23400,0
|
|
20240321,153200,1619962750,23400,23400,23400,23400,0
|
|
20240321,153100,1619962750,23400,23400,23400,23400,0
|
|
20240321,153000,1619962750,23400,23400,23400,23400,2793
|
|
20240321,152900,1554606550,23300,23300,23300,23300,0
|
|
20240321,152800,1554606550,23300,23300,23300,23300,0
|
|
20240321,152700,1554606550,23300,23300,23300,23300,0
|
|
20240321,152600,1554606550,23300,23300,23300,23300,0
|
|
20240321,152500,1554606550,23300,23300,23300,23300,0
|
|
20240321,152400,1554606550,23300,23300,23300,23300,0
|
|
20240321,152300,1554606550,23300,23300,23300,23300,0
|
|
20240321,152200,1554606550,23300,23300,23300,23300,0
|
|
20240321,152100,1554606550,23300,23300,23300,23300,0
|
|
20240321,152000,1554606550,23300,23300,23300,23300,0
|
|
20240321,151900,1554606550,23300,23300,23400,23300,1876
|
|
20240321,151800,1510724000,23300,23250,23300,23250,3
|
|
20240321,151700,1510654150,23250,23250,23250,23250,33
|
|
20240321,151600,1509886900,23300,23300,23300,23300,114
|
|
20240321,151500,1507230700,23350,23300,23350,23300,82
|
|
20240321,151400,1505319050,23350,23300,23350,23300,3
|
|
20240321,151300,1505249050,23300,23300,23300,23300,12
|
|
20240321,151200,1504969450,23350,23350,23350,23350,1
|
|
20240321,151100,1504946100,23400,23300,23400,23300,1005
|
|
20240321,151000,1481446300,23350,23300,23350,23300,36
|
|
20240321,150900,1480607450,23350,23250,23350,23250,16
|
|
20240321,150800,1480235050,23350,23300,23350,23250,8
|
|
20240321,150700,1480048650,23250,23250,23250,23250,10
|
|
20240321,150600,1479816150,23250,23250,23250,23250,1
|
|
20240321,150500,1479792900,23250,23300,23350,23250,1485
|
|
20240321,150400,1445138450,23350,23300,23350,23300,12
|
|
20240321,150300,1444858800,23300,23300,23300,23300,0
|
|
20240321,150200,1444858800,23300,23350,23350,23300,15
|
|
20240321,150100,1444509150,23400,23300,23400,23300,114
|
|
20240321,150000,1441847700,23300,23250,23400,23250,665
|
|
20240321,145900,1426353250,23300,23400,23400,23300,17
|
|
20240321,145800,1425956950,23250,23250,23350,23250,46
|
|
20240321,145700,1424887350,23350,23250,23350,23250,613
|
|
20240321,145600,1410586650,23250,23250,23250,23250,10
|
|
20240321,145500,1410354150,23250,23300,23300,23250,22
|
|
20240321,145400,1409841600,23250,23300,23300,23250,31
|
|
20240321,145300,1409119800,23300,23300,23300,23250,42
|
|
20240321,145200,1408141700,23300,23250,23300,23250,113
|
|
20240321,145100,1405511850,23250,23300,23300,23250,237
|
|
20240321,145000,1400000250,23300,23300,23300,23250,58
|
|
20240321,144900,1398649450,23300,23300,23300,23300,43
|
|
20240321,144800,1397647550,23300,23300,23300,23250,48
|
|
20240321,144700,1396529650,23300,23300,23300,23250,58
|
|
20240321,144600,1395179050,23300,23300,23300,23300,34
|
|
20240321,144500,1394386850,23250,23300,23300,23200,362
|
|
20240321,144400,1385983750,23300,23250,23300,23250,30
|
|
20240321,144300,1385285150,23200,23300,23300,23200,443
|
|
20240321,144200,1375003850,23300,23350,23350,23200,475
|
|
20240321,144100,1363957950,23350,23300,23350,23300,1311
|
|
20240321,144000,1333407750,23300,23300,23300,23200,111
|
|
20240321,143900,1330824700,23150,23300,23300,23150,1636
|
|
20240321,143800,1292860650,23300,23250,23300,23250,13
|
|
20240321,143700,1292557850,23250,23250,23300,23250,64
|
|
20240321,143600,1291068800,23250,23250,23250,23200,97
|
|
20240321,143500,1288815950,23300,23300,23300,23200,419
|
|
20240321,143400,1279088950,23250,23250,23300,23200,103
|
|
20240321,143300,1276694200,23300,23300,23300,23250,96
|
|
20240321,143200,1274460650,23300,23300,23300,23250,62
|
|
20240321,143100,1273016550,23250,23250,23250,23200,268
|
|
20240321,143000,1266792950,23250,23300,23350,23250,146
|
|
20240321,142900,1263395700,23350,23300,23350,23250,192
|
|
20240321,142800,1258927500,23300,23150,23300,23100,1715
|
|
20240321,142700,1219145900,23150,23200,23200,22900,4952
|
|
20240321,142600,1105108550,23200,23750,23750,23100,10006
|
|
20240321,142500,871893150,23600,23600,23800,23600,231
|
|
20240321,142400,866435750,23800,23750,23800,23750,45
|
|
20240321,142300,865365550,23750,23750,23750,23550,1130
|
|
20240321,142200,838697300,23800,23850,23850,23650,352
|
|
20240321,142100,830364350,23650,23850,23850,23650,72
|
|
20240321,142000,828651400,23700,23900,23950,23700,756
|
|
20240321,141900,810660850,23900,23950,23950,23900,348
|
|
20240321,141800,802342600,23950,23900,23950,23900,358
|
|
20240321,141700,793777900,23900,23900,23900,23800,247
|
|
20240321,141600,787876000,23900,23850,23900,23850,249
|
|
20240321,141500,781926100,23850,23850,23850,23800,316
|
|
20240321,141400,774390100,23850,23850,23850,23800,271
|
|
20240321,141300,767927750,23850,23800,23850,23800,365
|
|
20240321,141200,759235600,23800,23750,23800,23750,290
|
|
20240321,141100,752334500,23750,23750,23750,23750,290
|
|
20240321,141000,745447000,23750,23750,23750,23700,338
|
|
20240321,140900,737420650,23750,23700,23750,23650,257
|
|
20240321,140800,731326050,23700,23700,23700,23700,513
|
|
20240321,140700,719167950,23700,23650,23700,23650,306
|
|
20240321,140600,711925350,23650,23650,23650,23600,306
|
|
20240321,140500,704689550,23650,23600,23650,23600,764
|
|
20240321,140400,686650000,23600,23600,23600,23550,352
|
|
20240321,140300,678343350,23600,23550,23600,23550,352
|
|
20240321,140200,670047200,23500,23450,23550,23400,2289
|
|
20240321,140100,616291000,23450,23300,23450,23300,369
|
|
20240321,140000,607661050,23300,23300,23300,23300,0
|
|
20240321,135900,607661050,23300,23300,23300,23300,54
|
|
20240321,135800,606402850,23300,23300,23300,23300,1
|
|
20240321,135700,606379550,23300,23300,23300,23300,11
|
|
20240321,135600,606123250,23300,23300,23300,23300,0
|
|
20240321,135500,606123250,23300,23300,23300,23300,2
|
|
20240321,135400,606076650,23300,23300,23300,23300,188
|
|
20240321,135300,601696250,23300,23300,23300,23250,47
|
|
20240321,135200,600601450,23300,23250,23300,23250,14
|
|
20240321,135100,600275900,23250,23250,23250,23250,1
|
|
20240321,135000,600252650,23300,23300,23300,23300,0
|
|
20240321,134900,600252650,23300,23300,23300,23300,48
|
|
20240321,134800,599134250,23300,23300,23300,23300,250
|
|
20240321,134700,593309250,23350,23300,23350,23300,33
|
|
20240321,134600,592538850,23300,23250,23300,23250,30
|
|
20240321,134500,591840850,23250,23250,23250,23250,99
|
|
20240321,134400,589539100,23250,23250,23250,23250,1
|
|
20240321,134300,589515850,23250,23250,23250,23250,0
|
|
20240321,134200,589515850,23250,23250,23250,23250,1
|
|
20240321,134100,589492600,23250,23250,23250,23250,2
|
|
20240321,134000,589446100,23300,23300,23300,23300,91
|
|
20240321,133900,587325800,23300,23300,23300,23300,117
|
|
20240321,133800,584599700,23300,23300,23300,23300,1
|
|
20240321,133700,584576400,23350,23350,23350,23350,14
|
|
20240321,133600,584249500,23350,23350,23350,23350,1
|
|
20240321,133500,584226150,23350,23350,23350,23350,0
|
|
20240321,133400,584226150,23350,23350,23350,23350,0
|
|
20240321,133300,584226150,23350,23350,23350,23350,1
|
|
20240321,133200,584202800,23350,23350,23350,23350,1
|
|
20240321,133100,584179450,23350,23350,23350,23350,0
|
|
20240321,133000,584179450,23350,23350,23350,23350,5
|
|
20240321,132900,584062700,23300,23300,23300,23300,2
|
|
20240321,132800,584016100,23350,23350,23350,23350,10
|
|
20240321,132700,583782600,23300,23300,23300,23300,3
|
|
20240321,132600,583712700,23300,23300,23300,23300,2
|
|
20240321,132500,583666100,23300,23300,23300,23300,4
|
|
20240321,132400,583572900,23300,23400,23400,23300,11
|
|
20240321,132300,583316500,23300,23300,23300,23300,2
|
|
20240321,132200,583269900,23300,23300,23300,23300,1
|
|
20240321,132100,583246600,23300,23300,23300,23300,13
|
|
20240321,132000,582943700,23250,23250,23250,23250,1
|
|
20240321,131900,582920450,23300,23300,23300,23300,224
|
|
20240321,131800,577701250,23300,23300,23300,23300,2
|
|
20240321,131700,577654650,23300,23300,23300,23300,2
|
|
20240321,131600,577608050,23300,23300,23300,23300,1
|
|
20240321,131500,577584750,23300,23300,23300,23300,12
|
|
20240321,131400,577305150,23300,23300,23300,23300,1
|
|
20240321,131300,577281850,23300,23250,23300,23250,7
|
|
20240321,131200,577118800,23300,23300,23300,23300,0
|
|
20240321,131100,577118800,23300,23300,23300,23300,127
|
|
20240321,131000,574159700,23300,23300,23300,23300,1
|
|
20240321,130900,574136400,23250,23250,23250,23250,2
|
|
20240321,130800,574089900,23250,23250,23250,23250,2
|
|
20240321,130700,574043400,23250,23250,23250,23250,0
|
|
20240321,130600,574043400,23250,23250,23250,23250,2
|
|
20240321,130500,573996900,23250,23250,23250,23250,2
|
|
20240321,130400,573950400,23250,23250,23250,23250,1
|
|
20240321,130300,573927150,23250,23250,23250,23250,1
|
|
20240321,130200,573903900,23250,23250,23250,23250,2
|
|
20240321,130100,573857400,23250,23250,23250,23250,1
|
|
20240321,130000,573834150,23250,23250,23250,23250,102
|
|
20240321,125900,571462650,23250,23250,23250,23250,2
|
|
20240321,125800,571416150,23250,23300,23300,23250,101
|
|
20240321,125700,569065650,23300,23350,23350,23300,402
|
|
20240321,125600,559697500,23350,23350,23350,23350,2
|
|
20240321,125500,559650800,23300,23300,23300,23300,2
|
|
20240321,125400,559604200,23300,23300,23300,23300,3
|
|
20240321,125300,559534300,23300,23300,23300,23300,1
|
|
20240321,125200,559511000,23300,23350,23350,23300,3
|
|
20240321,125100,559441000,23350,23350,23350,23350,7
|
|
20240321,125000,559277550,23300,23300,23300,23300,2
|
|
20240321,124900,559230950,23300,23300,23300,23300,1
|
|
20240321,124800,559207650,23350,23300,23350,23300,4
|
|
20240321,124700,559114350,23300,23300,23300,23300,2
|
|
20240321,124600,559067750,23300,23300,23300,23300,0
|
|
20240321,124500,559067750,23300,23300,23300,23300,32
|
|
20240321,124400,558322150,23300,23300,23350,23300,4
|
|
20240321,124300,558228850,23300,23300,23300,23300,11
|
|
20240321,124200,557972550,23300,23300,23300,23300,2
|
|
20240321,124100,557925950,23300,23300,23300,23300,3
|
|
20240321,124000,557856050,23300,23350,23350,23300,16
|
|
20240321,123900,557482750,23300,23300,23300,23300,80
|
|
20240321,123800,555618750,23300,23300,23300,23300,3
|
|
20240321,123700,555548850,23300,23300,23300,23300,3
|
|
20240321,123600,555478950,23300,23300,23300,23300,4
|
|
20240321,123500,555385750,23350,23300,23350,23300,162
|
|
20240321,123400,551603150,23300,23300,23300,23300,2
|
|
20240321,123300,551556550,23350,23350,23350,23350,0
|
|
20240321,123200,551556550,23350,23300,23350,23300,11
|
|
20240321,123100,551299750,23300,23300,23300,23300,4
|
|
20240321,123000,551206550,23300,23350,23350,23300,5
|
|
20240321,122900,551089950,23300,23300,23300,23300,15
|
|
20240321,122800,550740450,23400,23400,23400,23400,0
|
|
20240321,122700,550740450,23400,23400,23400,23400,0
|
|
20240321,122600,550740450,23400,23300,23400,23300,23
|
|
20240321,122500,550202450,23300,23300,23300,23300,18
|
|
20240321,122400,549783050,23300,23300,23300,23300,13
|
|
20240321,122300,549480150,23300,23300,23300,23300,13
|
|
20240321,122200,549177250,23300,23300,23300,23300,1
|
|
20240321,122100,549153950,23300,23300,23300,23300,104
|
|
20240321,122000,546730750,23300,23300,23300,23300,4
|
|
20240321,121900,546637550,23300,23300,23300,23300,2
|
|
20240321,121800,546590950,23300,23300,23300,23300,2
|
|
20240321,121700,546544350,23400,23400,23400,23400,0
|
|
20240321,121600,546544350,23400,23300,23400,23300,8
|
|
20240321,121500,546357600,23350,23300,23350,23300,3
|
|
20240321,121400,546287650,23300,23300,23300,23300,5
|
|
20240321,121300,546171150,23300,23300,23300,23300,3
|
|
20240321,121200,546101250,23350,23350,23350,23350,0
|
|
20240321,121100,546101250,23350,23350,23350,23350,0
|
|
20240321,121000,546101250,23350,23350,23350,23350,5
|
|
20240321,120900,545984500,23300,23300,23300,23300,5
|
|
20240321,120800,545868000,23300,23300,23300,23300,4
|
|
20240321,120700,545774800,23300,23300,23300,23300,2
|
|
20240321,120600,545728200,23300,23300,23300,23300,3
|
|
20240321,120500,545658300,23300,23300,23300,23300,1
|
|
20240321,120400,545635000,23350,23350,23350,23350,5
|
|
20240321,120300,545518250,23350,23350,23350,23350,4
|
|
20240321,120200,545424850,23350,23350,23350,23350,3
|
|
20240321,120100,545354800,23350,23350,23350,23350,2
|
|
20240321,120000,545308100,23400,23400,23400,23400,180
|
|
20240321,115900,541096100,23400,23400,23400,23400,0
|
|
20240321,115800,541096100,23400,23300,23400,23300,18
|
|
20240321,115700,540675300,23300,23300,23300,23300,6
|
|
20240321,115600,540535500,23300,23300,23300,23300,5
|
|
20240321,115500,540419000,23300,23300,23300,23300,6
|
|
20240321,115400,540279200,23300,23300,23300,23300,4
|
|
20240321,115300,540186000,23300,23300,23300,23300,6
|
|
20240321,115200,540046200,23300,23300,23300,23300,6
|
|
20240321,115100,539906400,23300,23300,23300,23300,3
|
|
20240321,115000,539836500,23300,23300,23350,23300,7
|
|
20240321,114900,539673350,23300,23300,23300,23300,7
|
|
20240321,114800,539510250,23300,23300,23300,23300,4
|
|
20240321,114700,539417050,23300,23300,23300,23300,6
|
|
20240321,114600,539277250,23300,23300,23300,23300,5
|
|
20240321,114500,539160750,23300,23300,23300,23300,3
|
|
20240321,114400,539090850,23300,23300,23300,23300,15
|
|
20240321,114300,538741350,23300,23300,23300,23300,26
|
|
20240321,114200,538135550,23300,23300,23300,23300,3
|
|
20240321,114100,538065650,23300,23300,23300,23300,7
|
|
20240321,114000,537902550,23300,23300,23300,23300,6
|
|
20240321,113900,537762750,23300,23300,23300,23300,1
|
|
20240321,113800,537739450,23300,23300,23300,23300,6
|
|
20240321,113700,537599650,23300,23300,23300,23300,7
|
|
20240321,113600,537436550,23300,23300,23300,23300,1
|
|
20240321,113500,537413250,23300,23250,23300,23250,102
|
|
20240321,113400,535036750,23250,23250,23250,23250,12
|
|
20240321,113300,534757750,23250,23250,23250,23250,8
|
|
20240321,113200,534571750,23300,23300,23300,23300,4
|
|
20240321,113100,534478550,23300,23250,23300,23250,4
|
|
20240321,113000,534385500,23250,23250,23250,23250,70
|
|
20240321,112900,532758000,23250,23250,23250,23250,34
|
|
20240321,112800,531967500,23250,23250,23250,23250,5
|
|
20240321,112700,531851250,23250,23250,23250,23250,12
|
|
20240321,112600,531572250,23250,23250,23250,23250,5
|
|
20240321,112500,531456000,23250,23250,23250,23250,6
|
|
20240321,112400,531316500,23300,23250,23300,23250,39
|
|
20240321,112300,530407900,23250,23250,23250,23250,4
|
|
20240321,112200,530314900,23250,23250,23250,23250,22
|
|
20240321,112100,529803400,23250,23250,23250,23250,6
|
|
20240321,112000,529663900,23300,23300,23300,23300,18
|
|
20240321,111900,529244500,23300,23300,23300,23300,8
|
|
20240321,111800,529058100,23300,23300,23300,23300,3
|
|
20240321,111700,528988200,23400,23350,23400,23350,80
|
|
20240321,111600,527116350,23300,23350,23350,23300,12
|
|
20240321,111500,526836250,23400,23300,23400,23300,6
|
|
20240321,111400,526696300,23300,23300,23300,23300,2
|
|
20240321,111300,526649700,23300,23300,23300,23300,4
|
|
20240321,111200,526556500,23250,23250,23250,23250,5
|
|
20240321,111100,526440250,23250,23250,23250,23250,4
|
|
20240321,111000,526347250,23250,23250,23250,23250,6
|
|
20240321,110900,526207750,23400,23300,23400,23300,5
|
|
20240321,110800,526091050,23250,23250,23250,23250,4
|
|
20240321,110700,525998050,23250,23250,23250,23250,4
|
|
20240321,110600,525905050,23250,23250,23250,23250,30
|
|
20240321,110500,525207550,23250,23250,23300,23250,220
|
|
20240321,110400,520089800,23250,23300,23300,23250,240
|
|
20240321,110300,514497900,23300,23250,23300,23250,82
|
|
20240321,110200,512587500,23300,23250,23300,23250,53
|
|
20240321,110100,511354950,23250,23250,23250,23250,3
|
|
20240321,110000,511285200,23250,23250,23300,23250,24
|
|
20240321,105900,510726200,23250,23250,23250,23250,24
|
|
20240321,105800,510168200,23250,23300,23300,23250,5
|
|
20240321,105700,510051800,23250,23250,23250,23250,76
|
|
20240321,105600,508284800,23200,23200,23200,23200,24
|
|
20240321,105500,507728000,23200,23250,23250,23200,24
|
|
20240321,105400,507170250,23250,23250,23250,23250,244
|
|
20240321,105300,501497250,23250,23250,23250,23250,4
|
|
20240321,105200,501404250,23250,23250,23250,23250,2
|
|
20240321,105100,501357750,23250,23250,23250,23250,64
|
|
20240321,105000,499869750,23250,23250,23250,23250,7
|
|
20240321,104900,499707000,23250,23300,23300,23250,42
|
|
20240321,104800,498728500,23250,23250,23250,23250,624
|
|
20240321,104700,484220500,23200,23200,23250,23200,406
|
|
20240321,104600,474801250,23200,23250,23250,23200,892
|
|
20240321,104500,454082650,23300,23300,23300,23250,511
|
|
20240321,104400,442176800,23300,23350,23350,23300,2371
|
|
20240321,104300,386910850,23400,23400,23400,23400,2
|
|
20240321,104200,386864050,23400,23400,23400,23400,250
|
|
20240321,104100,381014050,23400,23400,23400,23400,61
|
|
20240321,104000,379586650,23400,23400,23400,23400,49
|
|
20240321,103900,378440050,23400,23400,23400,23400,3
|
|
20240321,103800,378369850,23450,23400,23450,23400,3
|
|
20240321,103700,378299600,23450,23450,23450,23450,50
|
|
20240321,103600,377127100,23500,23500,23500,23500,1
|
|
20240321,103500,377103600,23550,23400,23550,23400,13
|
|
20240321,103400,376798650,23400,23400,23400,23400,2
|
|
20240321,103300,376751850,23500,23450,23500,23450,4
|
|
20240321,103200,376657950,23500,23500,23550,23500,6
|
|
20240321,103100,376516750,23450,23450,23450,23450,4
|
|
20240321,103000,376422950,23500,23550,23550,23500,11
|
|
20240321,102900,376164000,23500,23400,23500,23400,10
|
|
20240321,102800,375929300,23400,23400,23400,23400,3
|
|
20240321,102700,375859100,23450,23500,23500,23450,7
|
|
20240321,102600,375694700,23450,23450,23450,23450,6
|
|
20240321,102500,375554000,23450,23500,23500,23450,7
|
|
20240321,102400,375389600,23600,23550,23600,23550,4
|
|
20240321,102300,375295300,23550,23550,23550,23550,4
|
|
20240321,102200,375201100,23550,23550,23550,23550,2
|
|
20240321,102100,375154000,23600,23450,23600,23400,8
|
|
20240321,102000,374966350,23450,23400,23450,23400,52
|
|
20240321,101900,373747050,23500,23500,23500,23500,0
|
|
20240321,101800,373747050,23500,23550,23550,23500,3
|
|
20240321,101700,373676500,23400,23400,23400,23400,5
|
|
20240321,101600,373559500,23400,23400,23400,23400,7
|
|
20240321,101500,373395700,23500,23400,23500,23400,31
|
|
20240321,101400,372668800,23400,23400,23400,23400,0
|
|
20240321,101300,372668800,23400,23500,23550,23400,44
|
|
20240321,101200,371634500,23600,23400,23600,23400,15
|
|
20240321,101100,371281850,23400,23400,23400,23400,2
|
|
20240321,101000,371235050,23450,23450,23450,23450,2
|
|
20240321,100900,371188150,23500,23450,23500,23450,6
|
|
20240321,100800,371047250,23450,23450,23450,23450,41
|
|
20240321,100700,370085800,23400,23400,23400,23400,20
|
|
20240321,100600,369617800,23400,23400,23450,23400,6
|
|
20240321,100500,369477350,23500,23500,23500,23500,1
|
|
20240321,100400,369453850,23650,23650,23650,23650,0
|
|
20240321,100300,369453850,23650,23400,23650,23400,29
|
|
20240321,100200,368774100,23350,23350,23400,23350,7
|
|
20240321,100100,368610600,23350,23350,23350,23350,4
|
|
20240321,100000,368517200,23450,23350,23450,23350,5
|
|
20240321,095900,368400350,23350,23350,23350,23350,4
|
|
20240321,095800,368306950,23350,23350,23350,23350,2
|
|
20240321,095700,368260250,23450,23350,23450,23350,7
|
|
20240321,095600,368096400,23400,23400,23400,23400,2
|
|
20240321,095500,368049600,23400,23400,23400,23400,5
|
|
20240321,095400,367932600,23500,23400,23500,23400,5
|
|
20240321,095300,367815500,23400,23400,23400,23400,3
|
|
20240321,095200,367745300,23400,23450,23500,23400,5
|
|
20240321,095100,367628100,23550,23500,23550,23500,700
|
|
20240321,095000,351145800,23500,23400,23500,23350,68
|
|
20240321,094900,349554200,23450,23400,23450,23350,144
|
|
20240321,094800,346180650,23350,23350,23350,23350,4
|
|
20240321,094700,346087250,23350,23350,23350,23350,804
|
|
20240321,094600,327313850,23400,23400,23400,23350,34
|
|
20240321,094500,326518850,23400,23350,23400,23350,8
|
|
20240321,094400,326331850,23400,23400,23400,23350,19
|
|
20240321,094300,325887350,23400,23400,23400,23400,2
|
|
20240321,094200,325840550,23400,23400,23400,23400,84
|
|
20240321,094100,323874950,23400,23400,23400,23400,4
|
|
20240321,094000,323781350,23400,23450,23450,23400,99
|
|
20240321,093900,321459900,23450,23450,23450,23450,4
|
|
20240321,093800,321366100,23450,23450,23450,23450,4
|
|
20240321,093700,321272300,23450,23450,23450,23450,2
|
|
20240321,093600,321225400,23450,23450,23450,23450,6
|
|
20240321,093500,321084700,23450,23450,23450,23450,2
|
|
20240321,093400,321037800,23550,23500,23550,23500,14
|
|
20240321,093300,320708250,23500,23500,23550,23500,7
|
|
20240321,093200,320543700,23550,23500,23550,23500,6
|
|
20240321,093100,320402600,23450,23450,23450,23450,253
|
|
20240321,093000,314469750,23450,23500,23500,23450,209
|
|
20240321,092900,309566200,23450,23450,23450,23400,95
|
|
20240321,092800,307339850,23550,23550,23550,23550,0
|
|
20240321,092700,307339850,23550,23550,23550,23550,50
|
|
20240321,092600,306162350,23650,23650,23650,23650,0
|
|
20240321,092500,306162350,23650,23400,23650,23400,22
|
|
20240321,092400,305646250,23400,23450,23450,23400,2410
|
|
20240321,092300,249145450,23450,23450,23450,23450,2
|
|
20240321,092200,249098550,23450,23550,23550,23450,128
|
|
20240321,092100,246091950,23650,23600,23650,23600,3
|
|
20240321,092000,246021100,23650,23450,23650,23450,2514
|
|
20240321,091900,186693000,23450,23400,23450,23400,176
|
|
20240321,091800,182574500,23400,23400,23400,23400,40
|
|
20240321,091700,181638500,23400,23400,23400,23400,2
|
|
20240321,091600,181591700,23400,23500,23500,23400,194
|
|
20240321,091500,177045900,23500,23500,23550,23500,5
|
|
20240321,091400,176928350,23550,23550,23550,23500,10
|
|
20240321,091300,176692950,23450,23500,23500,23450,45
|
|
20240321,091200,175637550,23500,23500,23500,23500,200
|
|
20240321,091100,170937550,23550,23600,23600,23550,1026
|
|
20240321,091000,146774050,23750,23600,23750,23550,129
|
|
20240321,090900,143724800,23800,23550,23800,23550,184
|
|
20240321,090800,139349100,23600,23450,23600,23450,72
|
|
20240321,090700,137650500,23550,23550,23550,23550,1
|
|
20240321,090600,137626950,23600,23450,23600,23450,132
|
|
20240321,090500,134531400,23400,23450,23450,23400,43
|
|
20240321,090400,133523150,23450,23450,23450,23450,0
|
|
20240321,090300,133523150,23450,23450,23500,23450,93
|
|
20240321,090200,131341850,23450,23450,23450,23450,3
|
|
20240321,090100,131271500,23600,23450,23600,23400,3438
|
|
20240321,090000,50646600,23500,23350,23500,23350,2169
|