672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,200900,394418050,39200,39200,39200,39200,1917
|
|
20240318,200800,394418050,39200,39200,39200,39200,0
|
|
20240318,200700,394418050,39200,39200,39200,39200,0
|
|
20240318,200600,394418050,39200,39200,39200,39200,0
|
|
20240318,200500,394418050,39200,39200,39200,39200,0
|
|
20240318,200400,394418050,39200,39200,39200,39200,0
|
|
20240318,200300,394418050,39200,39200,39200,39200,0
|
|
20240318,200200,394418050,39200,39200,39200,39200,0
|
|
20240318,200100,394418050,39200,39200,39200,39200,0
|
|
20240318,200000,394418050,39200,39200,39200,39200,0
|
|
20240318,195900,394418050,39200,39200,39200,39200,0
|
|
20240318,195800,394418050,39200,39200,39200,39200,0
|
|
20240318,195700,394418050,39200,39200,39200,39200,0
|
|
20240318,195600,394418050,39200,39200,39200,39200,0
|
|
20240318,195500,394418050,39200,39200,39200,39200,0
|
|
20240318,195400,394418050,39200,39200,39200,39200,0
|
|
20240318,195300,394418050,39200,39200,39200,39200,0
|
|
20240318,195200,394418050,39200,39200,39200,39200,0
|
|
20240318,195100,394418050,39200,39200,39200,39200,0
|
|
20240318,195000,394418050,39200,39200,39200,39200,0
|
|
20240318,194900,394418050,39200,39200,39200,39200,0
|
|
20240318,194800,394418050,39200,39200,39200,39200,0
|
|
20240318,194700,394418050,39200,39200,39200,39200,0
|
|
20240318,194600,394418050,39200,39200,39200,39200,0
|
|
20240318,194500,394418050,39200,39200,39200,39200,0
|
|
20240318,194400,394418050,39200,39200,39200,39200,0
|
|
20240318,194300,394418050,39200,39200,39200,39200,0
|
|
20240318,194200,394418050,39200,39200,39200,39200,0
|
|
20240318,194100,394418050,39200,39200,39200,39200,0
|
|
20240318,194000,394418050,39200,39200,39200,39200,0
|
|
20240318,193900,394418050,39200,39200,39200,39200,1917
|
|
20240318,193800,394418050,39200,39200,39200,39200,0
|
|
20240318,193700,394418050,39200,39200,39200,39200,0
|
|
20240318,193600,394418050,39200,39200,39200,39200,0
|
|
20240318,193500,394418050,39200,39200,39200,39200,0
|
|
20240318,193400,394418050,39200,39200,39200,39200,0
|
|
20240318,193300,394418050,39200,39200,39200,39200,0
|
|
20240318,193200,394418050,39200,39200,39200,39200,0
|
|
20240318,193100,394418050,39200,39200,39200,39200,0
|
|
20240318,193000,394418050,39200,39200,39200,39200,0
|
|
20240318,192900,394418050,39200,39200,39200,39200,0
|
|
20240318,192800,394418050,39200,39200,39200,39200,0
|
|
20240318,192700,394418050,39200,39200,39200,39200,0
|
|
20240318,192600,394418050,39200,39200,39200,39200,0
|
|
20240318,192500,394418050,39200,39200,39200,39200,0
|
|
20240318,192400,394418050,39200,39200,39200,39200,0
|
|
20240318,192300,394418050,39200,39200,39200,39200,0
|
|
20240318,192200,394418050,39200,39200,39200,39200,0
|
|
20240318,192100,394418050,39200,39200,39200,39200,0
|
|
20240318,192000,394418050,39200,39200,39200,39200,0
|
|
20240318,191900,394418050,39200,39200,39200,39200,0
|
|
20240318,191800,394418050,39200,39200,39200,39200,0
|
|
20240318,191700,394418050,39200,39200,39200,39200,0
|
|
20240318,191600,394418050,39200,39200,39200,39200,0
|
|
20240318,191500,394418050,39200,39200,39200,39200,0
|
|
20240318,191400,394418050,39200,39200,39200,39200,0
|
|
20240318,191300,394418050,39200,39200,39200,39200,0
|
|
20240318,191200,394418050,39200,39200,39200,39200,0
|
|
20240318,191100,394418050,39200,39200,39200,39200,0
|
|
20240318,191000,394418050,39200,39200,39200,39200,0
|
|
20240318,190900,394418050,39200,39200,39200,39200,1917
|
|
20240318,190800,394418050,39200,39200,39200,39200,0
|
|
20240318,190700,394418050,39200,39200,39200,39200,0
|
|
20240318,190600,394418050,39200,39200,39200,39200,0
|
|
20240318,190500,394418050,39200,39200,39200,39200,0
|
|
20240318,190400,394418050,39200,39200,39200,39200,0
|
|
20240318,190300,394418050,39200,39200,39200,39200,0
|
|
20240318,190200,394418050,39200,39200,39200,39200,0
|
|
20240318,190100,394418050,39200,39200,39200,39200,0
|
|
20240318,190000,394418050,39200,39200,39200,39200,0
|
|
20240318,185900,394418050,39200,39200,39200,39200,0
|
|
20240318,185800,394418050,39200,39200,39200,39200,0
|
|
20240318,185700,394418050,39200,39200,39200,39200,0
|
|
20240318,185600,394418050,39200,39200,39200,39200,0
|
|
20240318,185500,394418050,39200,39200,39200,39200,0
|
|
20240318,185400,394418050,39200,39200,39200,39200,0
|
|
20240318,185300,394418050,39200,39200,39200,39200,0
|
|
20240318,185200,394418050,39200,39200,39200,39200,0
|
|
20240318,185100,394418050,39200,39200,39200,39200,0
|
|
20240318,185000,394418050,39200,39200,39200,39200,0
|
|
20240318,184900,394418050,39200,39200,39200,39200,0
|
|
20240318,184800,394418050,39200,39200,39200,39200,0
|
|
20240318,184700,394418050,39200,39200,39200,39200,0
|
|
20240318,184600,394418050,39200,39200,39200,39200,0
|
|
20240318,184500,394418050,39200,39200,39200,39200,0
|
|
20240318,184400,394418050,39200,39200,39200,39200,0
|
|
20240318,184300,394418050,39200,39200,39200,39200,0
|
|
20240318,184200,394418050,39200,39200,39200,39200,0
|
|
20240318,184100,394418050,39200,39200,39200,39200,0
|
|
20240318,184000,394418050,39200,39200,39200,39200,0
|
|
20240318,183900,394418050,39200,39200,39200,39200,1917
|
|
20240318,183800,394418050,39200,39200,39200,39200,0
|
|
20240318,183700,394418050,39200,39200,39200,39200,0
|
|
20240318,183600,394418050,39200,39200,39200,39200,0
|
|
20240318,183500,394418050,39200,39200,39200,39200,0
|
|
20240318,183400,394418050,39200,39200,39200,39200,0
|
|
20240318,183300,394418050,39200,39200,39200,39200,0
|
|
20240318,183200,394418050,39200,39200,39200,39200,0
|
|
20240318,183100,394418050,39200,39200,39200,39200,0
|
|
20240318,183000,394418050,39200,39200,39200,39200,0
|
|
20240318,182900,394418050,39200,39200,39200,39200,0
|
|
20240318,182800,394418050,39200,39200,39200,39200,0
|
|
20240318,182700,394418050,39200,39200,39200,39200,0
|
|
20240318,182600,394418050,39200,39200,39200,39200,0
|
|
20240318,182500,394418050,39200,39200,39200,39200,0
|
|
20240318,182400,394418050,39200,39200,39200,39200,0
|
|
20240318,182300,394418050,39200,39200,39200,39200,0
|
|
20240318,182200,394418050,39200,39200,39200,39200,0
|
|
20240318,182100,394418050,39200,39200,39200,39200,0
|
|
20240318,182000,394418050,39200,39200,39200,39200,0
|
|
20240318,181900,394418050,39200,39200,39200,39200,0
|
|
20240318,181800,394418050,39200,39200,39200,39200,0
|
|
20240318,181700,394418050,39200,39200,39200,39200,0
|
|
20240318,181600,394418050,39200,39200,39200,39200,0
|
|
20240318,181500,394418050,39200,39200,39200,39200,0
|
|
20240318,181400,394418050,39200,39200,39200,39200,0
|
|
20240318,181300,394418050,39200,39200,39200,39200,0
|
|
20240318,181200,394418050,39200,39200,39200,39200,0
|
|
20240318,181100,394418050,39200,39200,39200,39200,0
|
|
20240318,181000,394418050,39200,39200,39200,39200,0
|
|
20240318,180900,394418050,39200,39200,39200,39200,1917
|
|
20240318,180800,394418050,39200,39200,39200,39200,0
|
|
20240318,180700,394418050,39200,39200,39200,39200,0
|
|
20240318,180600,394418050,39200,39200,39200,39200,0
|
|
20240318,180500,394418050,39200,39200,39200,39200,0
|
|
20240318,180400,394418050,39200,39200,39200,39200,0
|
|
20240318,180300,394418050,39200,39200,39200,39200,0
|
|
20240318,180200,394418050,39200,39200,39200,39200,0
|
|
20240318,180100,394418050,39200,39200,39200,39200,0
|
|
20240318,180000,394418050,39200,39200,39200,39200,0
|
|
20240318,175900,394418050,39200,39200,39200,39200,0
|
|
20240318,175800,394418050,39200,39200,39200,39200,0
|
|
20240318,175700,394418050,39200,39200,39200,39200,0
|
|
20240318,175600,394418050,39200,39200,39200,39200,0
|
|
20240318,175500,394418050,39200,39200,39200,39200,0
|
|
20240318,175400,394418050,39200,39200,39200,39200,0
|
|
20240318,175300,394418050,39200,39200,39200,39200,0
|
|
20240318,175200,394418050,39200,39200,39200,39200,0
|
|
20240318,175100,394418050,39200,39200,39200,39200,0
|
|
20240318,175000,394418050,39200,39200,39200,39200,0
|
|
20240318,174900,394418050,39200,39200,39200,39200,0
|
|
20240318,174800,394418050,39200,39200,39200,39200,0
|
|
20240318,174700,394418050,39200,39200,39200,39200,0
|
|
20240318,174600,394418050,39200,39200,39200,39200,0
|
|
20240318,174500,394418050,39200,39200,39200,39200,0
|
|
20240318,174400,394418050,39200,39200,39200,39200,0
|
|
20240318,174300,394418050,39200,39200,39200,39200,0
|
|
20240318,174200,394418050,39200,39200,39200,39200,0
|
|
20240318,174100,394418050,39200,39200,39200,39200,0
|
|
20240318,174000,394418050,39200,39200,39200,39200,0
|
|
20240318,173900,394418050,39200,39200,39200,39200,1917
|
|
20240318,173800,394418050,39200,39200,39200,39200,0
|
|
20240318,173700,394418050,39200,39200,39200,39200,0
|
|
20240318,173600,394418050,39200,39200,39200,39200,0
|
|
20240318,173500,394418050,39200,39200,39200,39200,0
|
|
20240318,173400,394418050,39200,39200,39200,39200,0
|
|
20240318,173300,394418050,39200,39200,39200,39200,0
|
|
20240318,173200,394418050,39200,39200,39200,39200,0
|
|
20240318,173100,394418050,39200,39200,39200,39200,0
|
|
20240318,173000,394418050,39200,39200,39200,39200,0
|
|
20240318,172900,394418050,39200,39200,39200,39200,0
|
|
20240318,172800,394418050,39200,39200,39200,39200,0
|
|
20240318,172700,394418050,39200,39200,39200,39200,0
|
|
20240318,172600,394418050,39200,39200,39200,39200,0
|
|
20240318,172500,394418050,39200,39200,39200,39200,0
|
|
20240318,172400,394418050,39200,39200,39200,39200,0
|
|
20240318,172300,394418050,39200,39200,39200,39200,0
|
|
20240318,172200,394418050,39200,39200,39200,39200,0
|
|
20240318,172100,394418050,39200,39200,39200,39200,0
|
|
20240318,172000,394418050,39200,39200,39200,39200,0
|
|
20240318,171900,394418050,39200,39200,39200,39200,0
|
|
20240318,171800,394418050,39200,39200,39200,39200,0
|
|
20240318,171700,394418050,39200,39200,39200,39200,0
|
|
20240318,171600,394418050,39200,39200,39200,39200,0
|
|
20240318,171500,394418050,39200,39200,39200,39200,0
|
|
20240318,171400,394418050,39200,39200,39200,39200,0
|
|
20240318,171300,394418050,39200,39200,39200,39200,0
|
|
20240318,171200,394418050,39200,39200,39200,39200,0
|
|
20240318,171100,394418050,39200,39200,39200,39200,0
|
|
20240318,171000,394418050,39200,39200,39200,39200,0
|
|
20240318,170900,394418050,39200,39200,39200,39200,1917
|
|
20240318,170800,394418050,39200,39200,39200,39200,0
|
|
20240318,170700,394418050,39200,39200,39200,39200,0
|
|
20240318,170600,394418050,39200,39200,39200,39200,0
|
|
20240318,170500,394418050,39200,39200,39200,39200,0
|
|
20240318,170400,394418050,39200,39200,39200,39200,0
|
|
20240318,170300,394418050,39200,39200,39200,39200,0
|
|
20240318,170200,394418050,39200,39200,39200,39200,0
|
|
20240318,170100,394418050,39200,39200,39200,39200,0
|
|
20240318,170000,394418050,39200,39200,39200,39200,0
|
|
20240318,165900,394418050,39200,39200,39200,39200,0
|
|
20240318,165800,394418050,39200,39200,39200,39200,0
|
|
20240318,165700,394418050,39200,39200,39200,39200,0
|
|
20240318,165600,394418050,39200,39200,39200,39200,0
|
|
20240318,165500,394418050,39200,39200,39200,39200,0
|
|
20240318,165400,394418050,39200,39200,39200,39200,0
|
|
20240318,165300,394418050,39200,39200,39200,39200,0
|
|
20240318,165200,394418050,39200,39200,39200,39200,0
|
|
20240318,165100,394418050,39200,39200,39200,39200,0
|
|
20240318,165000,394418050,39200,39200,39200,39200,0
|
|
20240318,164900,394418050,39200,39200,39200,39200,0
|
|
20240318,164800,394418050,39200,39200,39200,39200,0
|
|
20240318,164700,394418050,39200,39200,39200,39200,0
|
|
20240318,164600,394418050,39200,39200,39200,39200,0
|
|
20240318,164500,394418050,39200,39200,39200,39200,0
|
|
20240318,164400,394418050,39200,39200,39200,39200,0
|
|
20240318,164300,394418050,39200,39200,39200,39200,0
|
|
20240318,164200,394418050,39200,39200,39200,39200,0
|
|
20240318,164100,394418050,39200,39200,39200,39200,0
|
|
20240318,164000,394418050,39200,39200,39200,39200,0
|
|
20240318,163900,394418050,39200,39200,39200,39200,1917
|
|
20240318,163800,394418050,39200,39200,39200,39200,0
|
|
20240318,163700,394418050,39200,39200,39200,39200,0
|
|
20240318,163600,394418050,39200,39200,39200,39200,0
|
|
20240318,163500,394418050,39200,39200,39200,39200,0
|
|
20240318,163400,394418050,39200,39200,39200,39200,0
|
|
20240318,163300,394418050,39200,39200,39200,39200,0
|
|
20240318,163200,394418050,39200,39200,39200,39200,0
|
|
20240318,163100,394418050,39200,39200,39200,39200,0
|
|
20240318,163000,394418050,39200,39200,39200,39200,0
|
|
20240318,162900,394418050,39200,39200,39200,39200,0
|
|
20240318,162800,394418050,39200,39200,39200,39200,0
|
|
20240318,162700,394418050,39200,39200,39200,39200,0
|
|
20240318,162600,394418050,39200,39200,39200,39200,0
|
|
20240318,162500,394418050,39200,39200,39200,39200,0
|
|
20240318,162400,394418050,39200,39200,39200,39200,0
|
|
20240318,162300,394418050,39200,39200,39200,39200,0
|
|
20240318,162200,394418050,39200,39200,39200,39200,0
|
|
20240318,162100,394418050,39200,39200,39200,39200,0
|
|
20240318,162000,394418050,39200,39200,39200,39200,0
|
|
20240318,161900,394418050,39200,39200,39200,39200,0
|
|
20240318,161800,394418050,39200,39200,39200,39200,0
|
|
20240318,161700,394418050,39200,39200,39200,39200,0
|
|
20240318,161600,394418050,39200,39200,39200,39200,0
|
|
20240318,161500,394418050,39200,39200,39200,39200,0
|
|
20240318,161400,394418050,39200,39200,39200,39200,0
|
|
20240318,161300,394418050,39200,39200,39200,39200,0
|
|
20240318,161200,394418050,39200,39200,39200,39200,0
|
|
20240318,161100,394418050,39200,39200,39200,39200,0
|
|
20240318,161000,394418050,39200,39200,39200,39200,0
|
|
20240318,160900,394418050,39200,39200,39200,39200,1917
|
|
20240318,160800,394418050,39200,39200,39200,39200,0
|
|
20240318,160700,394418050,39200,39200,39200,39200,0
|
|
20240318,160600,394418050,39200,39200,39200,39200,0
|
|
20240318,160500,394418050,39200,39200,39200,39200,0
|
|
20240318,160400,394418050,39200,39200,39200,39200,0
|
|
20240318,160300,394418050,39200,39200,39200,39200,0
|
|
20240318,160200,394418050,39200,39200,39200,39200,0
|
|
20240318,160100,394418050,39200,39200,39200,39200,0
|
|
20240318,160000,394418050,39200,39200,39200,39200,0
|
|
20240318,155900,394418050,39200,39200,39200,39200,0
|
|
20240318,155800,394418050,39200,39200,39200,39200,0
|
|
20240318,155700,394418050,39200,39200,39200,39200,0
|
|
20240318,155600,394418050,39200,39200,39200,39200,0
|
|
20240318,155500,394418050,39200,39200,39200,39200,0
|
|
20240318,155400,394418050,39200,39200,39200,39200,0
|
|
20240318,155300,394418050,39200,39200,39200,39200,0
|
|
20240318,155200,394418050,39200,39200,39200,39200,0
|
|
20240318,155100,394418050,39200,39200,39200,39200,0
|
|
20240318,155000,394418050,39200,39200,39200,39200,0
|
|
20240318,154900,394418050,39200,39200,39200,39200,0
|
|
20240318,154800,394418050,39200,39200,39200,39200,0
|
|
20240318,154700,394418050,39200,39200,39200,39200,0
|
|
20240318,154600,394418050,39200,39200,39200,39200,0
|
|
20240318,154500,394418050,39200,39200,39200,39200,0
|
|
20240318,154400,394418050,39200,39200,39200,39200,0
|
|
20240318,154300,394418050,39200,39200,39200,39200,0
|
|
20240318,154200,394418050,39200,39200,39200,39200,0
|
|
20240318,154100,394418050,39200,39200,39200,39200,0
|
|
20240318,154000,394418050,39200,39200,39200,39200,0
|
|
20240318,153900,394418050,39200,39200,39200,39200,1917
|
|
20240318,153800,394418050,39200,39200,39200,39200,0
|
|
20240318,153700,394418050,39200,39200,39200,39200,0
|
|
20240318,153600,394418050,39200,39200,39200,39200,0
|
|
20240318,153500,394418050,39200,39200,39200,39200,0
|
|
20240318,153400,394418050,39200,39200,39200,39200,0
|
|
20240318,153300,394418050,39200,39200,39200,39200,0
|
|
20240318,153200,394418050,39200,39200,39200,39200,0
|
|
20240318,153100,394418050,39200,39200,39200,39200,0
|
|
20240318,153000,394418050,39200,39200,39200,39200,1917
|
|
20240318,152900,319271650,39400,39400,39400,39400,0
|
|
20240318,152800,319271650,39400,39400,39400,39400,0
|
|
20240318,152700,319271650,39400,39400,39400,39400,0
|
|
20240318,152600,319271650,39400,39400,39400,39400,0
|
|
20240318,152500,319271650,39400,39400,39400,39400,0
|
|
20240318,152400,319271650,39400,39400,39400,39400,0
|
|
20240318,152300,319271650,39400,39400,39400,39400,0
|
|
20240318,152200,319271650,39400,39400,39400,39400,0
|
|
20240318,152100,319271650,39400,39400,39400,39400,0
|
|
20240318,152000,319271650,39400,39400,39400,39400,0
|
|
20240318,151900,319271650,39400,39350,39400,39350,164
|
|
20240318,151800,312811900,39350,39350,39400,39350,22
|
|
20240318,151700,311946150,39350,39350,39350,39350,19
|
|
20240318,151600,311198500,39350,39350,39400,39350,6
|
|
20240318,151500,310962200,39350,39350,39350,39350,27
|
|
20240318,151400,309899750,39350,39400,39400,39350,22
|
|
20240318,151300,309033950,39400,39400,39400,39400,1
|
|
20240318,151200,308994550,39350,39400,39400,39350,49
|
|
20240318,151100,307065800,39350,39350,39350,39350,15
|
|
20240318,151000,306475550,39350,39350,39350,39350,25
|
|
20240318,150900,305491800,39350,39400,39400,39350,42
|
|
20240318,150800,303837350,39400,39400,39400,39400,0
|
|
20240318,150700,303837350,39400,39400,39400,39400,0
|
|
20240318,150600,303837350,39400,39400,39400,39400,40
|
|
20240318,150500,302261350,39400,39400,39400,39400,148
|
|
20240318,150400,296430150,39400,39400,39400,39400,0
|
|
20240318,150300,296430150,39400,39400,39400,39400,0
|
|
20240318,150200,296430150,39400,39400,39400,39400,0
|
|
20240318,150100,296430150,39400,39400,39400,39400,0
|
|
20240318,150000,296430150,39400,39400,39400,39400,0
|
|
20240318,145900,296430150,39400,39400,39400,39400,0
|
|
20240318,145800,296430150,39400,39400,39400,39400,0
|
|
20240318,145700,296430150,39400,39400,39400,39400,0
|
|
20240318,145600,296430150,39400,39400,39400,39400,0
|
|
20240318,145500,296430150,39400,39400,39400,39400,5
|
|
20240318,145400,296233150,39400,39400,39400,39400,0
|
|
20240318,145300,296233150,39400,39400,39400,39400,0
|
|
20240318,145200,296233150,39400,39400,39400,39400,0
|
|
20240318,145100,296233150,39400,39400,39400,39400,0
|
|
20240318,145000,296233150,39400,39400,39400,39400,0
|
|
20240318,144900,296233150,39400,39400,39400,39400,1
|
|
20240318,144800,296193750,39400,39400,39400,39400,5
|
|
20240318,144700,295996750,39400,39400,39400,39400,0
|
|
20240318,144600,295996750,39400,39400,39400,39400,480
|
|
20240318,144500,277084750,39400,39400,39400,39400,0
|
|
20240318,144400,277084750,39400,39400,39400,39400,4
|
|
20240318,144300,276927150,39400,39400,39400,39400,0
|
|
20240318,144200,276927150,39400,39400,39400,39400,0
|
|
20240318,144100,276927150,39400,39400,39400,39400,0
|
|
20240318,144000,276927150,39400,39400,39400,39400,1
|
|
20240318,143900,276887750,39400,39400,39400,39400,1
|
|
20240318,143800,276848350,39350,39350,39350,39350,9
|
|
20240318,143700,276494200,39400,39400,39400,39400,0
|
|
20240318,143600,276494200,39400,39400,39400,39400,0
|
|
20240318,143500,276494200,39400,39400,39400,39400,0
|
|
20240318,143400,276494200,39400,39400,39400,39400,0
|
|
20240318,143300,276494200,39400,39400,39400,39400,0
|
|
20240318,143200,276494200,39400,39400,39400,39400,0
|
|
20240318,143100,276494200,39400,39400,39400,39400,0
|
|
20240318,143000,276494200,39400,39400,39400,39400,0
|
|
20240318,142900,276494200,39400,39400,39400,39400,0
|
|
20240318,142800,276494200,39400,39400,39400,39400,0
|
|
20240318,142700,276494200,39400,39400,39400,39400,181
|
|
20240318,142600,269362800,39400,39400,39400,39400,0
|
|
20240318,142500,269362800,39400,39400,39400,39400,0
|
|
20240318,142400,269362800,39400,39400,39400,39400,0
|
|
20240318,142300,269362800,39400,39400,39400,39400,0
|
|
20240318,142200,269362800,39400,39400,39400,39400,0
|
|
20240318,142100,269362800,39400,39400,39400,39400,0
|
|
20240318,142000,269362800,39400,39400,39400,39400,4
|
|
20240318,141900,269205200,39450,39450,39450,39450,0
|
|
20240318,141800,269205200,39450,39450,39450,39450,0
|
|
20240318,141700,269205200,39450,39450,39450,39450,6
|
|
20240318,141600,268968500,39450,39450,39450,39450,0
|
|
20240318,141500,268968500,39450,39450,39450,39450,0
|
|
20240318,141400,268968500,39450,39450,39450,39450,0
|
|
20240318,141300,268968500,39450,39450,39450,39450,0
|
|
20240318,141200,268968500,39450,39450,39450,39450,1
|
|
20240318,141100,268929050,39350,39350,39350,39350,0
|
|
20240318,141000,268929050,39350,39350,39350,39350,0
|
|
20240318,140900,268929050,39350,39400,39400,39350,112
|
|
20240318,140800,264516750,39350,39350,39350,39350,0
|
|
20240318,140700,264516750,39350,39350,39350,39350,0
|
|
20240318,140600,264516750,39350,39350,39350,39350,10
|
|
20240318,140500,264123250,39400,39400,39400,39400,1
|
|
20240318,140400,264083850,39350,39350,39350,39350,1
|
|
20240318,140300,264044500,39350,39350,39350,39350,89
|
|
20240318,140200,260542350,39350,39350,39350,39350,0
|
|
20240318,140100,260542350,39350,39350,39350,39350,0
|
|
20240318,140000,260542350,39350,39350,39350,39350,1
|
|
20240318,135900,260503000,39300,39300,39300,39300,0
|
|
20240318,135800,260503000,39300,39300,39300,39300,0
|
|
20240318,135700,260503000,39300,39300,39300,39300,0
|
|
20240318,135600,260503000,39300,39300,39300,39300,0
|
|
20240318,135500,260503000,39300,39300,39300,39300,0
|
|
20240318,135400,260503000,39300,39300,39300,39300,0
|
|
20240318,135300,260503000,39300,39300,39300,39300,0
|
|
20240318,135200,260503000,39300,39300,39300,39300,70
|
|
20240318,135100,257752000,39350,39350,39350,39350,0
|
|
20240318,135000,257752000,39350,39350,39350,39350,0
|
|
20240318,134900,257752000,39350,39350,39350,39350,0
|
|
20240318,134800,257752000,39350,39350,39350,39350,0
|
|
20240318,134700,257752000,39350,39350,39350,39350,5
|
|
20240318,134600,257555250,39400,39400,39400,39400,0
|
|
20240318,134500,257555250,39400,39400,39400,39400,5
|
|
20240318,134400,257358250,39400,39400,39400,39400,0
|
|
20240318,134300,257358250,39400,39400,39400,39400,0
|
|
20240318,134200,257358250,39400,39400,39400,39400,0
|
|
20240318,134100,257358250,39400,39400,39400,39400,0
|
|
20240318,134000,257358250,39400,39400,39400,39400,0
|
|
20240318,133900,257358250,39400,39400,39400,39400,0
|
|
20240318,133800,257358250,39400,39400,39400,39400,0
|
|
20240318,133700,257358250,39400,39400,39400,39400,0
|
|
20240318,133600,257358250,39400,39400,39400,39400,0
|
|
20240318,133500,257358250,39400,39400,39400,39400,0
|
|
20240318,133400,257358250,39400,39400,39400,39400,1
|
|
20240318,133300,257318850,39300,39300,39300,39300,50
|
|
20240318,133200,255353850,39300,39300,39300,39300,0
|
|
20240318,133100,255353850,39300,39300,39300,39300,0
|
|
20240318,133000,255353850,39300,39300,39300,39300,0
|
|
20240318,132900,255353850,39300,39300,39300,39300,12
|
|
20240318,132800,254882250,39400,39400,39400,39400,0
|
|
20240318,132700,254882250,39400,39400,39400,39400,0
|
|
20240318,132600,254882250,39400,39400,39400,39400,0
|
|
20240318,132500,254882250,39400,39400,39400,39400,0
|
|
20240318,132400,254882250,39400,39400,39400,39400,0
|
|
20240318,132300,254882250,39400,39400,39400,39400,0
|
|
20240318,132200,254882250,39400,39400,39400,39400,0
|
|
20240318,132100,254882250,39400,39400,39400,39400,0
|
|
20240318,132000,254882250,39400,39400,39400,39400,0
|
|
20240318,131900,254882250,39400,39400,39400,39400,0
|
|
20240318,131800,254882250,39400,39400,39400,39400,0
|
|
20240318,131700,254882250,39400,39400,39400,39400,5
|
|
20240318,131600,254685250,39400,39400,39400,39400,27
|
|
20240318,131500,253621450,39400,39400,39400,39400,0
|
|
20240318,131400,253621450,39400,39400,39400,39400,0
|
|
20240318,131300,253621450,39400,39400,39400,39400,8
|
|
20240318,131200,253306250,39450,39450,39450,39450,0
|
|
20240318,131100,253306250,39450,39450,39450,39450,0
|
|
20240318,131000,253306250,39450,39450,39450,39450,1
|
|
20240318,130900,253266800,39400,39400,39400,39400,0
|
|
20240318,130800,253266800,39400,39400,39400,39400,0
|
|
20240318,130700,253266800,39400,39400,39400,39400,0
|
|
20240318,130600,253266800,39400,39400,39400,39400,0
|
|
20240318,130500,253266800,39400,39400,39400,39400,0
|
|
20240318,130400,253266800,39400,39400,39400,39400,0
|
|
20240318,130300,253266800,39400,39400,39400,39400,14
|
|
20240318,130200,252715200,39400,39400,39400,39400,0
|
|
20240318,130100,252715200,39400,39400,39400,39400,0
|
|
20240318,130000,252715200,39400,39400,39400,39400,0
|
|
20240318,125900,252715200,39400,39400,39400,39400,5
|
|
20240318,125800,252518200,39400,39350,39400,39350,12
|
|
20240318,125700,252045950,39350,39350,39350,39350,5
|
|
20240318,125600,251849200,39300,39300,39300,39300,0
|
|
20240318,125500,251849200,39300,39300,39300,39300,0
|
|
20240318,125400,251849200,39300,39300,39300,39300,0
|
|
20240318,125300,251849200,39300,39300,39300,39300,181
|
|
20240318,125200,244735900,39300,39300,39300,39300,0
|
|
20240318,125100,244735900,39300,39300,39300,39300,0
|
|
20240318,125000,244735900,39300,39300,39300,39300,0
|
|
20240318,124900,244735900,39300,39300,39300,39300,0
|
|
20240318,124800,244735900,39300,39300,39300,39300,39
|
|
20240318,124700,243203200,39300,39300,39300,39300,0
|
|
20240318,124600,243203200,39300,39300,39300,39300,0
|
|
20240318,124500,243203200,39300,39300,39300,39300,0
|
|
20240318,124400,243203200,39300,39300,39300,39300,0
|
|
20240318,124300,243203200,39300,39300,39300,39300,0
|
|
20240318,124200,243203200,39300,39300,39300,39300,0
|
|
20240318,124100,243203200,39300,39300,39300,39300,0
|
|
20240318,124000,243203200,39300,39300,39300,39300,0
|
|
20240318,123900,243203200,39300,39300,39300,39300,3
|
|
20240318,123800,243085300,39350,39350,39350,39350,0
|
|
20240318,123700,243085300,39350,39350,39350,39350,1
|
|
20240318,123600,243045950,39300,39300,39300,39300,0
|
|
20240318,123500,243045950,39300,39300,39300,39300,20
|
|
20240318,123400,242259950,39300,39300,39300,39300,0
|
|
20240318,123300,242259950,39300,39300,39300,39300,0
|
|
20240318,123200,242259950,39300,39300,39300,39300,5
|
|
20240318,123100,242063450,39350,39350,39350,39350,0
|
|
20240318,123000,242063450,39350,39350,39350,39350,0
|
|
20240318,122900,242063450,39350,39350,39350,39350,0
|
|
20240318,122800,242063450,39350,39350,39350,39350,6
|
|
20240318,122700,241827350,39350,39350,39350,39350,0
|
|
20240318,122600,241827350,39350,39350,39350,39350,0
|
|
20240318,122500,241827350,39350,39350,39350,39350,0
|
|
20240318,122400,241827350,39350,39350,39350,39350,0
|
|
20240318,122300,241827350,39350,39350,39350,39350,1
|
|
20240318,122200,241788000,39300,39300,39300,39300,0
|
|
20240318,122100,241788000,39300,39300,39300,39300,0
|
|
20240318,122000,241788000,39300,39300,39300,39300,9
|
|
20240318,121900,241434300,39350,39300,39350,39300,2
|
|
20240318,121800,241355650,39300,39300,39300,39300,15
|
|
20240318,121700,240766150,39350,39350,39350,39350,0
|
|
20240318,121600,240766150,39350,39350,39350,39350,0
|
|
20240318,121500,240766150,39350,39350,39350,39350,0
|
|
20240318,121400,240766150,39350,39350,39350,39350,0
|
|
20240318,121300,240766150,39350,39300,39350,39300,16
|
|
20240318,121200,240137300,39300,39300,39300,39300,0
|
|
20240318,121100,240137300,39300,39300,39300,39300,0
|
|
20240318,121000,240137300,39300,39300,39300,39300,31
|
|
20240318,120900,238919000,39300,39300,39300,39300,0
|
|
20240318,120800,238919000,39300,39300,39300,39300,0
|
|
20240318,120700,238919000,39300,39300,39300,39300,53
|
|
20240318,120600,236836100,39300,39300,39300,39300,0
|
|
20240318,120500,236836100,39300,39300,39300,39300,1
|
|
20240318,120400,236796800,39200,39200,39200,39200,305
|
|
20240318,120300,224840800,39200,39200,39200,39200,7
|
|
20240318,120200,224566400,39150,39150,39150,39150,0
|
|
20240318,120100,224566400,39150,39150,39150,39150,9
|
|
20240318,120000,224214050,39200,39200,39200,39200,0
|
|
20240318,115900,224214050,39200,39200,39200,39200,6
|
|
20240318,115800,223978850,39200,39200,39200,39200,1
|
|
20240318,115700,223939650,39150,39150,39150,39150,155
|
|
20240318,115600,217871400,39150,39150,39150,39150,0
|
|
20240318,115500,217871400,39150,39150,39150,39150,1
|
|
20240318,115400,217832250,39200,39200,39200,39200,0
|
|
20240318,115300,217832250,39200,39200,39200,39200,0
|
|
20240318,115200,217832250,39200,39200,39200,39200,0
|
|
20240318,115100,217832250,39200,39200,39200,39200,226
|
|
20240318,115000,208973050,39200,39200,39200,39200,0
|
|
20240318,114900,208973050,39200,39200,39200,39200,26
|
|
20240318,114800,207953850,39200,39200,39200,39200,0
|
|
20240318,114700,207953850,39200,39200,39200,39200,0
|
|
20240318,114600,207953850,39200,39200,39200,39200,0
|
|
20240318,114500,207953850,39200,39200,39200,39200,12
|
|
20240318,114400,207483450,39200,39200,39200,39200,0
|
|
20240318,114300,207483450,39200,39200,39200,39200,0
|
|
20240318,114200,207483450,39200,39200,39200,39200,0
|
|
20240318,114100,207483450,39200,39200,39200,39200,0
|
|
20240318,114000,207483450,39200,39200,39200,39200,9
|
|
20240318,113900,207130650,39300,39300,39300,39300,0
|
|
20240318,113800,207130650,39300,39300,39300,39300,1
|
|
20240318,113700,207091350,39300,39300,39300,39300,0
|
|
20240318,113600,207091350,39300,39300,39300,39300,1
|
|
20240318,113500,207052050,39300,39300,39300,39300,0
|
|
20240318,113400,207052050,39300,39300,39300,39300,31
|
|
20240318,113300,205833750,39200,39200,39200,39200,0
|
|
20240318,113200,205833750,39200,39200,39200,39200,0
|
|
20240318,113100,205833750,39200,39200,39200,39200,0
|
|
20240318,113000,205833750,39200,39200,39200,39200,1
|
|
20240318,112900,205794550,39300,39300,39300,39300,3
|
|
20240318,112800,205676650,39300,39300,39300,39300,0
|
|
20240318,112700,205676650,39300,39300,39300,39300,0
|
|
20240318,112600,205676650,39300,39300,39300,39300,0
|
|
20240318,112500,205676650,39300,39300,39300,39300,1
|
|
20240318,112400,205637350,39200,39200,39200,39200,0
|
|
20240318,112300,205637350,39200,39200,39200,39200,1
|
|
20240318,112200,205598150,39200,39200,39200,39200,0
|
|
20240318,112100,205598150,39200,39200,39200,39200,0
|
|
20240318,112000,205598150,39200,39200,39200,39200,241
|
|
20240318,111900,196150950,39200,39250,39250,39200,100
|
|
20240318,111800,192230450,39300,39300,39300,39300,0
|
|
20240318,111700,192230450,39300,39300,39300,39300,0
|
|
20240318,111600,192230450,39300,39300,39300,39300,1
|
|
20240318,111500,192191150,39300,39300,39300,39300,0
|
|
20240318,111400,192191150,39300,39300,39300,39300,0
|
|
20240318,111300,192191150,39300,39300,39300,39300,0
|
|
20240318,111200,192191150,39300,39300,39300,39300,0
|
|
20240318,111100,192191150,39300,39300,39300,39300,0
|
|
20240318,111000,192191150,39300,39300,39300,39300,1
|
|
20240318,110900,192151850,39300,39300,39300,39300,0
|
|
20240318,110800,192151850,39300,39300,39300,39300,0
|
|
20240318,110700,192151850,39300,39300,39300,39300,0
|
|
20240318,110600,192151850,39300,39300,39300,39300,0
|
|
20240318,110500,192151850,39300,39300,39300,39300,0
|
|
20240318,110400,192151850,39300,39300,39300,39300,0
|
|
20240318,110300,192151850,39300,39300,39300,39300,1
|
|
20240318,110200,192112550,39250,39250,39250,39250,0
|
|
20240318,110100,192112550,39250,39250,39250,39250,13
|
|
20240318,110000,191602300,39250,39250,39250,39250,0
|
|
20240318,105900,191602300,39250,39250,39250,39250,10
|
|
20240318,105800,191209800,39250,39250,39250,39250,1
|
|
20240318,105700,191170550,39250,39250,39250,39250,1
|
|
20240318,105600,191131300,39200,39150,39200,39150,176
|
|
20240318,105500,184232200,39150,39150,39200,39150,48
|
|
20240318,105400,182350750,39150,39200,39200,39150,31
|
|
20240318,105300,181135600,39200,39200,39200,39200,0
|
|
20240318,105200,181135600,39200,39200,39200,39200,2
|
|
20240318,105100,181057200,39200,39200,39200,39200,1
|
|
20240318,105000,181018000,39200,39200,39200,39200,0
|
|
20240318,104900,181018000,39200,39200,39200,39200,0
|
|
20240318,104800,181018000,39200,39200,39200,39200,0
|
|
20240318,104700,181018000,39200,39200,39200,39200,0
|
|
20240318,104600,181018000,39200,39200,39200,39200,0
|
|
20240318,104500,181018000,39200,39200,39200,39200,1
|
|
20240318,104400,180978800,39200,39200,39200,39200,0
|
|
20240318,104300,180978800,39200,39200,39200,39200,1
|
|
20240318,104200,180939600,39150,39150,39150,39150,0
|
|
20240318,104100,180939600,39150,39150,39150,39150,0
|
|
20240318,104000,180939600,39150,39150,39150,39150,2
|
|
20240318,103900,180861300,39200,39200,39200,39200,0
|
|
20240318,103800,180861300,39200,39200,39200,39200,0
|
|
20240318,103700,180861300,39200,39200,39200,39200,0
|
|
20240318,103600,180861300,39200,39200,39200,39200,0
|
|
20240318,103500,180861300,39200,39200,39200,39200,0
|
|
20240318,103400,180861300,39200,39150,39200,39150,24
|
|
20240318,103300,179921650,39150,39150,39150,39150,1
|
|
20240318,103200,179882500,39100,39100,39100,39100,8
|
|
20240318,103100,179569700,39150,39100,39150,39100,4
|
|
20240318,103000,179413250,39150,39100,39150,39100,3
|
|
20240318,102900,179295900,39100,39150,39150,39100,64
|
|
20240318,102800,176790450,39200,39200,39200,39200,1
|
|
20240318,102700,176751250,39200,39200,39200,39200,0
|
|
20240318,102600,176751250,39200,39200,39200,39200,0
|
|
20240318,102500,176751250,39200,39200,39200,39200,0
|
|
20240318,102400,176751250,39200,39200,39200,39200,0
|
|
20240318,102300,176751250,39200,39200,39200,39200,0
|
|
20240318,102200,176751250,39200,39200,39200,39200,0
|
|
20240318,102100,176751250,39200,39200,39200,39200,0
|
|
20240318,102000,176751250,39200,39200,39200,39200,3
|
|
20240318,101900,176633650,39200,39200,39200,39200,1
|
|
20240318,101800,176594450,39200,39200,39200,39200,0
|
|
20240318,101700,176594450,39200,39200,39200,39200,0
|
|
20240318,101600,176594450,39200,39200,39200,39200,1
|
|
20240318,101500,176555250,39100,39100,39100,39100,10
|
|
20240318,101400,176164250,39100,39100,39100,39100,2
|
|
20240318,101300,176086050,39300,39300,39300,39300,0
|
|
20240318,101200,176086050,39300,39150,39300,39100,3
|
|
20240318,101100,175968500,39150,39150,39150,39150,5
|
|
20240318,101000,175772750,39150,39300,39300,39150,554
|
|
20240318,100900,154045800,39450,39450,39450,39450,0
|
|
20240318,100800,154045800,39450,39450,39450,39450,0
|
|
20240318,100700,154045800,39450,39450,39450,39450,1
|
|
20240318,100600,154006350,39200,39200,39200,39200,0
|
|
20240318,100500,154006350,39200,39200,39200,39200,0
|
|
20240318,100400,154006350,39200,39200,39200,39200,0
|
|
20240318,100300,154006350,39200,39250,39250,39200,21
|
|
20240318,100200,153183050,39450,39450,39450,39450,1
|
|
20240318,100100,153143600,39200,39200,39200,39200,0
|
|
20240318,100000,153143600,39200,39200,39200,39200,0
|
|
20240318,095900,153143600,39200,39200,39200,39200,0
|
|
20240318,095800,153143600,39200,39450,39450,39200,21
|
|
20240318,095700,152319300,39450,39450,39450,39450,0
|
|
20240318,095600,152319300,39450,39450,39450,39450,0
|
|
20240318,095500,152319300,39450,39450,39450,39450,1
|
|
20240318,095400,152279850,39200,39200,39200,39200,0
|
|
20240318,095300,152279850,39200,39200,39200,39200,0
|
|
20240318,095200,152279850,39200,39200,39200,39200,0
|
|
20240318,095100,152279850,39200,39200,39200,39200,0
|
|
20240318,095000,152279850,39200,39200,39200,39200,0
|
|
20240318,094900,152279850,39200,39200,39200,39200,0
|
|
20240318,094800,152279850,39200,39250,39250,39200,100
|
|
20240318,094700,148359800,39200,39300,39300,39200,5
|
|
20240318,094600,148163450,39300,39300,39300,39300,1
|
|
20240318,094500,148124150,39700,39700,39700,39700,0
|
|
20240318,094400,148124150,39700,39700,39700,39700,0
|
|
20240318,094300,148124150,39700,39700,39700,39700,0
|
|
20240318,094200,148124150,39700,39700,39700,39700,2
|
|
20240318,094100,148044750,39350,39350,39350,39350,21
|
|
20240318,094000,147218400,39800,39250,39800,39250,1011
|
|
20240318,093900,107179950,39250,39250,39250,39250,2
|
|
20240318,093800,107101450,39000,39100,39100,39000,16
|
|
20240318,093700,106477100,39250,39250,39250,39250,2
|
|
20240318,093600,106398600,39000,39000,39050,39000,32
|
|
20240318,093500,105150550,39050,39100,39100,39050,250
|
|
20240318,093400,95383000,39100,39100,39100,39100,22
|
|
20240318,093300,94522800,39050,39050,39050,39050,5
|
|
20240318,093200,94327550,39100,39100,39100,39100,57
|
|
20240318,093100,92098850,39100,39100,39100,39100,0
|
|
20240318,093000,92098850,39100,39100,39100,39100,1
|
|
20240318,092900,92059750,39250,39250,39250,39250,0
|
|
20240318,092800,92059750,39250,39250,39250,39250,0
|
|
20240318,092700,92059750,39250,39100,39250,39100,89
|
|
20240318,092600,88571000,39050,39050,39050,39050,0
|
|
20240318,092500,88571000,39050,39050,39050,39050,10
|
|
20240318,092400,88180500,39050,39050,39050,39050,5
|
|
20240318,092300,87985250,39100,39100,39100,39100,10
|
|
20240318,092200,87594250,39250,39250,39250,39250,3
|
|
20240318,092100,87476500,39050,39050,39050,39050,0
|
|
20240318,092000,87476500,39050,39050,39050,39050,33
|
|
20240318,091900,86187850,39050,39050,39050,39050,0
|
|
20240318,091800,86187850,39050,39050,39050,39050,20
|
|
20240318,091700,85406850,39050,39050,39050,39050,30
|
|
20240318,091600,84235350,39000,39100,39100,39000,1230
|
|
20240318,091500,36224700,39150,39250,39250,39150,403
|
|
20240318,091400,20424850,39300,39300,39300,39300,17
|
|
20240318,091300,19756750,39300,39300,39300,39300,106
|
|
20240318,091200,15590950,39300,39450,39450,39300,206
|
|
20240318,091100,7479750,39400,39400,39400,39400,100
|
|
20240318,091000,3539750,39400,39400,39400,39400,0
|
|
20240318,090900,3539750,39400,39500,39500,39400,2
|
|
20240318,090800,3460850,39300,39300,39300,39300,5
|
|
20240318,090700,3264350,39300,39300,39300,39300,0
|
|
20240318,090600,3264350,39300,39300,39300,39300,0
|
|
20240318,090500,3264350,39300,39300,39300,39300,25
|
|
20240318,090400,2281850,39500,39500,39500,39500,0
|
|
20240318,090300,2281850,39500,39500,39500,39500,1
|
|
20240318,090200,2242350,39550,39550,39550,39550,0
|
|
20240318,090100,2242350,39550,39550,39550,39550,17
|
|
20240318,090000,1570000,39250,39250,39250,39250,34
|