675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,201200,2062146800,29050,29050,29050,29050,422
|
|
20240312,201100,2062146800,29050,29050,29050,29050,0
|
|
20240312,201000,2062146800,29050,29050,29050,29050,0
|
|
20240312,200900,2062146800,29050,29050,29050,29050,0
|
|
20240312,200800,2062146800,29050,29050,29050,29050,0
|
|
20240312,200700,2062146800,29050,29050,29050,29050,0
|
|
20240312,200600,2062146800,29050,29050,29050,29050,0
|
|
20240312,200500,2062146800,29050,29050,29050,29050,0
|
|
20240312,200400,2062146800,29050,29050,29050,29050,0
|
|
20240312,200300,2062146800,29050,29050,29050,29050,0
|
|
20240312,200200,2062146800,29050,29050,29050,29050,0
|
|
20240312,200100,2062146800,29050,29050,29050,29050,0
|
|
20240312,200000,2062146800,29050,29050,29050,29050,0
|
|
20240312,195900,2062146800,29050,29050,29050,29050,0
|
|
20240312,195800,2062146800,29050,29050,29050,29050,0
|
|
20240312,195700,2062146800,29050,29050,29050,29050,0
|
|
20240312,195600,2062146800,29050,29050,29050,29050,0
|
|
20240312,195500,2062146800,29050,29050,29050,29050,0
|
|
20240312,195400,2062146800,29050,29050,29050,29050,0
|
|
20240312,195300,2062146800,29050,29050,29050,29050,0
|
|
20240312,195200,2062146800,29050,29050,29050,29050,0
|
|
20240312,195100,2062146800,29050,29050,29050,29050,0
|
|
20240312,195000,2062146800,29050,29050,29050,29050,0
|
|
20240312,194900,2062146800,29050,29050,29050,29050,0
|
|
20240312,194800,2062146800,29050,29050,29050,29050,0
|
|
20240312,194700,2062146800,29050,29050,29050,29050,0
|
|
20240312,194600,2062146800,29050,29050,29050,29050,0
|
|
20240312,194500,2062146800,29050,29050,29050,29050,0
|
|
20240312,194400,2062146800,29050,29050,29050,29050,0
|
|
20240312,194300,2062146800,29050,29050,29050,29050,0
|
|
20240312,194200,2062146800,29050,29050,29050,29050,422
|
|
20240312,194100,2062146800,29050,29050,29050,29050,0
|
|
20240312,194000,2062146800,29050,29050,29050,29050,0
|
|
20240312,193900,2062146800,29050,29050,29050,29050,0
|
|
20240312,193800,2062146800,29050,29050,29050,29050,0
|
|
20240312,193700,2062146800,29050,29050,29050,29050,0
|
|
20240312,193600,2062146800,29050,29050,29050,29050,0
|
|
20240312,193500,2062146800,29050,29050,29050,29050,0
|
|
20240312,193400,2062146800,29050,29050,29050,29050,0
|
|
20240312,193300,2062146800,29050,29050,29050,29050,0
|
|
20240312,193200,2062146800,29050,29050,29050,29050,0
|
|
20240312,193100,2062146800,29050,29050,29050,29050,0
|
|
20240312,193000,2062146800,29050,29050,29050,29050,0
|
|
20240312,192900,2062146800,29050,29050,29050,29050,0
|
|
20240312,192800,2062146800,29050,29050,29050,29050,0
|
|
20240312,192700,2062146800,29050,29050,29050,29050,0
|
|
20240312,192600,2062146800,29050,29050,29050,29050,0
|
|
20240312,192500,2062146800,29050,29050,29050,29050,0
|
|
20240312,192400,2062146800,29050,29050,29050,29050,0
|
|
20240312,192300,2062146800,29050,29050,29050,29050,0
|
|
20240312,192200,2062146800,29050,29050,29050,29050,0
|
|
20240312,192100,2062146800,29050,29050,29050,29050,0
|
|
20240312,192000,2062146800,29050,29050,29050,29050,0
|
|
20240312,191900,2062146800,29050,29050,29050,29050,0
|
|
20240312,191800,2062146800,29050,29050,29050,29050,0
|
|
20240312,191700,2062146800,29050,29050,29050,29050,0
|
|
20240312,191600,2062146800,29050,29050,29050,29050,0
|
|
20240312,191500,2062146800,29050,29050,29050,29050,0
|
|
20240312,191400,2062146800,29050,29050,29050,29050,0
|
|
20240312,191300,2062146800,29050,29050,29050,29050,0
|
|
20240312,191200,2062146800,29050,29050,29050,29050,422
|
|
20240312,191100,2062146800,29050,29050,29050,29050,0
|
|
20240312,191000,2062146800,29050,29050,29050,29050,0
|
|
20240312,190900,2062146800,29050,29050,29050,29050,0
|
|
20240312,190800,2062146800,29050,29050,29050,29050,0
|
|
20240312,190700,2062146800,29050,29050,29050,29050,0
|
|
20240312,190600,2062146800,29050,29050,29050,29050,0
|
|
20240312,190500,2062146800,29050,29050,29050,29050,0
|
|
20240312,190400,2062146800,29050,29050,29050,29050,0
|
|
20240312,190300,2062146800,29050,29050,29050,29050,0
|
|
20240312,190200,2062146800,29050,29050,29050,29050,0
|
|
20240312,190100,2062146800,29050,29050,29050,29050,0
|
|
20240312,190000,2062146800,29050,29050,29050,29050,0
|
|
20240312,185900,2062146800,29050,29050,29050,29050,0
|
|
20240312,185800,2062146800,29050,29050,29050,29050,0
|
|
20240312,185700,2062146800,29050,29050,29050,29050,0
|
|
20240312,185600,2062146800,29050,29050,29050,29050,0
|
|
20240312,185500,2062146800,29050,29050,29050,29050,0
|
|
20240312,185400,2062146800,29050,29050,29050,29050,0
|
|
20240312,185300,2062146800,29050,29050,29050,29050,0
|
|
20240312,185200,2062146800,29050,29050,29050,29050,0
|
|
20240312,185100,2062146800,29050,29050,29050,29050,0
|
|
20240312,185000,2062146800,29050,29050,29050,29050,0
|
|
20240312,184900,2062146800,29050,29050,29050,29050,0
|
|
20240312,184800,2062146800,29050,29050,29050,29050,0
|
|
20240312,184700,2062146800,29050,29050,29050,29050,0
|
|
20240312,184600,2062146800,29050,29050,29050,29050,0
|
|
20240312,184500,2062146800,29050,29050,29050,29050,0
|
|
20240312,184400,2062146800,29050,29050,29050,29050,0
|
|
20240312,184300,2062146800,29050,29050,29050,29050,0
|
|
20240312,184200,2062146800,29050,29050,29050,29050,422
|
|
20240312,184100,2062146800,29050,29050,29050,29050,0
|
|
20240312,184000,2062146800,29050,29050,29050,29050,0
|
|
20240312,183900,2062146800,29050,29050,29050,29050,0
|
|
20240312,183800,2062146800,29050,29050,29050,29050,0
|
|
20240312,183700,2062146800,29050,29050,29050,29050,0
|
|
20240312,183600,2062146800,29050,29050,29050,29050,0
|
|
20240312,183500,2062146800,29050,29050,29050,29050,0
|
|
20240312,183400,2062146800,29050,29050,29050,29050,0
|
|
20240312,183300,2062146800,29050,29050,29050,29050,0
|
|
20240312,183200,2062146800,29050,29050,29050,29050,0
|
|
20240312,183100,2062146800,29050,29050,29050,29050,0
|
|
20240312,183000,2062146800,29050,29050,29050,29050,0
|
|
20240312,182900,2062146800,29050,29050,29050,29050,0
|
|
20240312,182800,2062146800,29050,29050,29050,29050,0
|
|
20240312,182700,2062146800,29050,29050,29050,29050,0
|
|
20240312,182600,2062146800,29050,29050,29050,29050,0
|
|
20240312,182500,2062146800,29050,29050,29050,29050,0
|
|
20240312,182400,2062146800,29050,29050,29050,29050,0
|
|
20240312,182300,2062146800,29050,29050,29050,29050,0
|
|
20240312,182200,2062146800,29050,29050,29050,29050,0
|
|
20240312,182100,2062146800,29050,29050,29050,29050,0
|
|
20240312,182000,2062146800,29050,29050,29050,29050,0
|
|
20240312,181900,2062146800,29050,29050,29050,29050,0
|
|
20240312,181800,2062146800,29050,29050,29050,29050,0
|
|
20240312,181700,2062146800,29050,29050,29050,29050,0
|
|
20240312,181600,2062146800,29050,29050,29050,29050,0
|
|
20240312,181500,2062146800,29050,29050,29050,29050,0
|
|
20240312,181400,2062146800,29050,29050,29050,29050,0
|
|
20240312,181300,2062146800,29050,29050,29050,29050,0
|
|
20240312,181200,2062146800,29050,29050,29050,29050,422
|
|
20240312,181100,2062146800,29050,29050,29050,29050,0
|
|
20240312,181000,2062146800,29050,29050,29050,29050,0
|
|
20240312,180900,2062146800,29050,29050,29050,29050,0
|
|
20240312,180800,2062146800,29050,29050,29050,29050,0
|
|
20240312,180700,2062146800,29050,29050,29050,29050,0
|
|
20240312,180600,2062146800,29050,29050,29050,29050,0
|
|
20240312,180500,2062146800,29050,29050,29050,29050,0
|
|
20240312,180400,2062146800,29050,29050,29050,29050,0
|
|
20240312,180300,2062146800,29050,29050,29050,29050,0
|
|
20240312,180200,2062146800,29050,29050,29050,29050,0
|
|
20240312,180100,2062146800,29050,29050,29050,29050,0
|
|
20240312,180000,2062146800,29050,29050,29050,29050,0
|
|
20240312,175900,2062146800,29050,29050,29050,29050,0
|
|
20240312,175800,2062146800,29050,29050,29050,29050,0
|
|
20240312,175700,2062146800,29050,29050,29050,29050,0
|
|
20240312,175600,2062146800,29050,29050,29050,29050,0
|
|
20240312,175500,2062146800,29050,29050,29050,29050,0
|
|
20240312,175400,2062146800,29050,29050,29050,29050,0
|
|
20240312,175300,2062146800,29050,29050,29050,29050,0
|
|
20240312,175200,2062146800,29050,29050,29050,29050,0
|
|
20240312,175100,2062146800,29050,29050,29050,29050,0
|
|
20240312,175000,2062146800,29050,29050,29050,29050,0
|
|
20240312,174900,2062146800,29050,29050,29050,29050,0
|
|
20240312,174800,2062146800,29050,29050,29050,29050,0
|
|
20240312,174700,2062146800,29050,29050,29050,29050,0
|
|
20240312,174600,2062146800,29050,29050,29050,29050,0
|
|
20240312,174500,2062146800,29050,29050,29050,29050,0
|
|
20240312,174400,2062146800,29050,29050,29050,29050,0
|
|
20240312,174300,2062146800,29050,29050,29050,29050,0
|
|
20240312,174200,2062146800,29050,29050,29050,29050,422
|
|
20240312,174100,2062146800,29050,29050,29050,29050,0
|
|
20240312,174000,2062146800,29050,29050,29050,29050,0
|
|
20240312,173900,2062146800,29050,29050,29050,29050,0
|
|
20240312,173800,2062146800,29050,29050,29050,29050,0
|
|
20240312,173700,2062146800,29050,29050,29050,29050,0
|
|
20240312,173600,2062146800,29050,29050,29050,29050,0
|
|
20240312,173500,2062146800,29050,29050,29050,29050,0
|
|
20240312,173400,2062146800,29050,29050,29050,29050,0
|
|
20240312,173300,2062146800,29050,29050,29050,29050,0
|
|
20240312,173200,2062146800,29050,29050,29050,29050,0
|
|
20240312,173100,2062146800,29050,29050,29050,29050,0
|
|
20240312,173000,2062146800,29050,29050,29050,29050,0
|
|
20240312,172900,2062146800,29050,29050,29050,29050,0
|
|
20240312,172800,2062146800,29050,29050,29050,29050,0
|
|
20240312,172700,2062146800,29050,29050,29050,29050,0
|
|
20240312,172600,2062146800,29050,29050,29050,29050,0
|
|
20240312,172500,2062146800,29050,29050,29050,29050,0
|
|
20240312,172400,2062146800,29050,29050,29050,29050,0
|
|
20240312,172300,2062146800,29050,29050,29050,29050,0
|
|
20240312,172200,2062146800,29050,29050,29050,29050,0
|
|
20240312,172100,2062146800,29050,29050,29050,29050,0
|
|
20240312,172000,2062146800,29050,29050,29050,29050,0
|
|
20240312,171900,2062146800,29050,29050,29050,29050,0
|
|
20240312,171800,2062146800,29050,29050,29050,29050,0
|
|
20240312,171700,2062146800,29050,29050,29050,29050,0
|
|
20240312,171600,2062146800,29050,29050,29050,29050,0
|
|
20240312,171500,2062146800,29050,29050,29050,29050,0
|
|
20240312,171400,2062146800,29050,29050,29050,29050,0
|
|
20240312,171300,2062146800,29050,29050,29050,29050,0
|
|
20240312,171200,2062146800,29050,29050,29050,29050,422
|
|
20240312,171100,2062146800,29050,29050,29050,29050,0
|
|
20240312,171000,2062146800,29050,29050,29050,29050,0
|
|
20240312,170900,2062146800,29050,29050,29050,29050,0
|
|
20240312,170800,2062146800,29050,29050,29050,29050,0
|
|
20240312,170700,2062146800,29050,29050,29050,29050,0
|
|
20240312,170600,2062146800,29050,29050,29050,29050,0
|
|
20240312,170500,2062146800,29050,29050,29050,29050,0
|
|
20240312,170400,2062146800,29050,29050,29050,29050,0
|
|
20240312,170300,2062146800,29050,29050,29050,29050,0
|
|
20240312,170200,2062146800,29050,29050,29050,29050,0
|
|
20240312,170100,2062146800,29050,29050,29050,29050,0
|
|
20240312,170000,2062146800,29050,29050,29050,29050,0
|
|
20240312,165900,2062146800,29050,29050,29050,29050,0
|
|
20240312,165800,2062146800,29050,29050,29050,29050,0
|
|
20240312,165700,2062146800,29050,29050,29050,29050,0
|
|
20240312,165600,2062146800,29050,29050,29050,29050,0
|
|
20240312,165500,2062146800,29050,29050,29050,29050,0
|
|
20240312,165400,2062146800,29050,29050,29050,29050,0
|
|
20240312,165300,2062146800,29050,29050,29050,29050,0
|
|
20240312,165200,2062146800,29050,29050,29050,29050,0
|
|
20240312,165100,2062146800,29050,29050,29050,29050,0
|
|
20240312,165000,2062146800,29050,29050,29050,29050,0
|
|
20240312,164900,2062146800,29050,29050,29050,29050,0
|
|
20240312,164800,2062146800,29050,29050,29050,29050,0
|
|
20240312,164700,2062146800,29050,29050,29050,29050,0
|
|
20240312,164600,2062146800,29050,29050,29050,29050,0
|
|
20240312,164500,2062146800,29050,29050,29050,29050,0
|
|
20240312,164400,2062146800,29050,29050,29050,29050,0
|
|
20240312,164300,2062146800,29050,29050,29050,29050,0
|
|
20240312,164200,2062146800,29050,29050,29050,29050,422
|
|
20240312,164100,2062146800,29050,29050,29050,29050,0
|
|
20240312,164000,2062146800,29050,29050,29050,29050,0
|
|
20240312,163900,2062146800,29050,29050,29050,29050,0
|
|
20240312,163800,2062146800,29050,29050,29050,29050,0
|
|
20240312,163700,2062146800,29050,29050,29050,29050,0
|
|
20240312,163600,2062146800,29050,29050,29050,29050,0
|
|
20240312,163500,2062146800,29050,29050,29050,29050,0
|
|
20240312,163400,2062146800,29050,29050,29050,29050,0
|
|
20240312,163300,2062146800,29050,29050,29050,29050,0
|
|
20240312,163200,2062146800,29050,29050,29050,29050,0
|
|
20240312,163100,2062146800,29050,29050,29050,29050,0
|
|
20240312,163000,2062146800,29050,29050,29050,29050,0
|
|
20240312,162900,2062146800,29050,29050,29050,29050,0
|
|
20240312,162800,2062146800,29050,29050,29050,29050,0
|
|
20240312,162700,2062146800,29050,29050,29050,29050,0
|
|
20240312,162600,2062146800,29050,29050,29050,29050,0
|
|
20240312,162500,2062146800,29050,29050,29050,29050,0
|
|
20240312,162400,2062146800,29050,29050,29050,29050,0
|
|
20240312,162300,2062146800,29050,29050,29050,29050,0
|
|
20240312,162200,2062146800,29050,29050,29050,29050,0
|
|
20240312,162100,2062146800,29050,29050,29050,29050,0
|
|
20240312,162000,2062146800,29050,29050,29050,29050,0
|
|
20240312,161900,2062146800,29050,29050,29050,29050,0
|
|
20240312,161800,2062146800,29050,29050,29050,29050,0
|
|
20240312,161700,2062146800,29050,29050,29050,29050,0
|
|
20240312,161600,2062146800,29050,29050,29050,29050,0
|
|
20240312,161500,2062146800,29050,29050,29050,29050,0
|
|
20240312,161400,2062146800,29050,29050,29050,29050,0
|
|
20240312,161300,2062146800,29050,29050,29050,29050,0
|
|
20240312,161200,2062146800,29050,29050,29050,29050,422
|
|
20240312,161100,2062146800,29050,29050,29050,29050,0
|
|
20240312,161000,2062146800,29050,29050,29050,29050,0
|
|
20240312,160900,2062146800,29050,29050,29050,29050,0
|
|
20240312,160800,2062146800,29050,29050,29050,29050,0
|
|
20240312,160700,2062146800,29050,29050,29050,29050,0
|
|
20240312,160600,2062146800,29050,29050,29050,29050,0
|
|
20240312,160500,2062146800,29050,29050,29050,29050,0
|
|
20240312,160400,2062146800,29050,29050,29050,29050,0
|
|
20240312,160300,2062146800,29050,29050,29050,29050,0
|
|
20240312,160200,2062146800,29050,29050,29050,29050,0
|
|
20240312,160100,2062146800,29050,29050,29050,29050,0
|
|
20240312,160000,2062146800,29050,29050,29050,29050,0
|
|
20240312,155900,2062146800,29050,29050,29050,29050,0
|
|
20240312,155800,2062146800,29050,29050,29050,29050,0
|
|
20240312,155700,2062146800,29050,29050,29050,29050,0
|
|
20240312,155600,2062146800,29050,29050,29050,29050,0
|
|
20240312,155500,2062146800,29050,29050,29050,29050,0
|
|
20240312,155400,2062146800,29050,29050,29050,29050,0
|
|
20240312,155300,2062146800,29050,29050,29050,29050,0
|
|
20240312,155200,2062146800,29050,29050,29050,29050,0
|
|
20240312,155100,2062146800,29050,29050,29050,29050,0
|
|
20240312,155000,2062146800,29050,29050,29050,29050,0
|
|
20240312,154900,2062146800,29050,29050,29050,29050,0
|
|
20240312,154800,2062146800,29050,29050,29050,29050,0
|
|
20240312,154700,2062146800,29050,29050,29050,29050,0
|
|
20240312,154600,2062146800,29050,29050,29050,29050,0
|
|
20240312,154500,2062146800,29050,29050,29050,29050,0
|
|
20240312,154400,2062146800,29050,29050,29050,29050,0
|
|
20240312,154300,2062146800,29050,29050,29050,29050,0
|
|
20240312,154200,2062146800,29050,29050,29050,29050,422
|
|
20240312,154100,2062146800,29050,29050,29050,29050,0
|
|
20240312,154000,2062146800,29050,29050,29050,29050,0
|
|
20240312,153900,2062146800,29050,29050,29050,29050,0
|
|
20240312,153800,2062146800,29050,29050,29050,29050,0
|
|
20240312,153700,2062146800,29050,29050,29050,29050,0
|
|
20240312,153600,2062146800,29050,29050,29050,29050,0
|
|
20240312,153500,2062146800,29050,29050,29050,29050,0
|
|
20240312,153400,2062146800,29050,29050,29050,29050,0
|
|
20240312,153300,2062146800,29050,29050,29050,29050,0
|
|
20240312,153200,2062146800,29050,29050,29050,29050,0
|
|
20240312,153100,2062146800,29050,29050,29050,29050,0
|
|
20240312,153000,2062146800,29050,29050,29050,29050,422
|
|
20240312,152900,2049887700,28800,28800,28800,28800,0
|
|
20240312,152800,2049887700,28800,28800,28800,28800,0
|
|
20240312,152700,2049887700,28800,28800,28800,28800,0
|
|
20240312,152600,2049887700,28800,28800,28800,28800,0
|
|
20240312,152500,2049887700,28800,28800,28800,28800,0
|
|
20240312,152400,2049887700,28800,28800,28800,28800,0
|
|
20240312,152300,2049887700,28800,28800,28800,28800,0
|
|
20240312,152200,2049887700,28800,28800,28800,28800,0
|
|
20240312,152100,2049887700,28800,28800,28800,28800,0
|
|
20240312,152000,2049887700,28800,28800,28800,28800,0
|
|
20240312,151900,2049887700,28800,28750,29150,28750,99
|
|
20240312,151800,2047005800,28750,29150,29150,28750,1839
|
|
20240312,151700,1993863850,29150,29050,29150,29000,392
|
|
20240312,151600,1982471450,29050,29050,29100,29000,50
|
|
20240312,151500,1981018900,29050,29100,29150,29050,178
|
|
20240312,151400,1975831800,29100,29100,29150,29100,165
|
|
20240312,151300,1971030000,29050,29050,29100,29050,49
|
|
20240312,151200,1969606250,29100,29050,29100,29050,181
|
|
20240312,151100,1964340000,29050,29050,29100,29050,61
|
|
20240312,151000,1962567350,29000,29050,29050,29000,48
|
|
20240312,150900,1961173950,29050,29100,29100,29050,167
|
|
20240312,150800,1956314400,29050,29150,29150,29050,248
|
|
20240312,150700,1949088100,29100,29100,29150,29100,22
|
|
20240312,150600,1948447650,29150,29100,29150,29100,200
|
|
20240312,150500,1942619400,29150,29100,29150,29100,52
|
|
20240312,150400,1941105650,29100,29150,29150,29050,39
|
|
20240312,150300,1939971350,29150,29050,29150,29050,157
|
|
20240312,150200,1935395100,29000,29100,29100,29000,306
|
|
20240312,150100,1926490800,29050,29100,29100,29050,101
|
|
20240312,150000,1923556450,29100,29000,29100,28950,466
|
|
20240312,145900,1910024450,29050,29050,29100,29050,241
|
|
20240312,145800,1903022800,29050,29100,29100,29050,26
|
|
20240312,145700,1902266900,29050,29050,29100,29050,236
|
|
20240312,145600,1895402850,29050,29100,29100,29050,231
|
|
20240312,145500,1888691750,29100,29100,29100,29050,204
|
|
20240312,145400,1882757600,29100,29050,29100,29050,50
|
|
20240312,145300,1881304550,29100,29150,29150,29000,21
|
|
20240312,145200,1880694000,29150,29150,29150,29100,455
|
|
20240312,145100,1867432850,29100,29100,29150,29050,180
|
|
20240312,145000,1862194600,29050,29050,29100,29050,99
|
|
20240312,144900,1859318050,29050,29100,29150,29050,397
|
|
20240312,144800,1847767150,29100,29150,29150,29100,64
|
|
20240312,144700,1845904200,29150,29200,29200,29100,317
|
|
20240312,144600,1836662150,29200,29200,29250,29200,198
|
|
20240312,144500,1830872900,29250,29300,29300,29250,88
|
|
20240312,144400,1828298750,29300,29300,29300,29250,166
|
|
20240312,144300,1823435550,29250,29250,29300,29250,277
|
|
20240312,144200,1815322250,29250,29250,29300,29200,458
|
|
20240312,144100,1801924450,29200,29200,29250,29200,166
|
|
20240312,144000,1797072750,29150,29200,29200,29150,515
|
|
20240312,143900,1782036850,29150,29100,29200,29100,377
|
|
20240312,143800,1771038750,29150,29150,29150,29100,186
|
|
20240312,143700,1765617500,29150,29150,29150,29100,192
|
|
20240312,143600,1760020850,29150,29150,29150,29150,222
|
|
20240312,143500,1753549550,29150,29150,29150,29100,258
|
|
20240312,143400,1746029500,29150,29100,29150,29100,153
|
|
20240312,143300,1741573250,29150,29150,29200,29150,30
|
|
20240312,143200,1740698250,29200,29150,29200,29150,157
|
|
20240312,143100,1736114000,29200,29150,29200,29150,180
|
|
20240312,143000,1730859350,29150,29250,29250,29100,313
|
|
20240312,142900,1721709900,29200,29200,29200,29200,0
|
|
20240312,142800,1721709900,29200,29250,29250,29100,1026
|
|
20240312,142700,1691751750,29250,29300,29300,29250,369
|
|
20240312,142600,1680950850,29250,29250,29250,29250,35
|
|
20240312,142500,1679927100,29250,29200,29250,29200,373
|
|
20240312,142400,1669017850,29200,29300,29400,29200,1647
|
|
20240312,142300,1620776450,29250,29400,29400,29250,155
|
|
20240312,142200,1616226150,29400,29300,29400,29300,287
|
|
20240312,142100,1607800650,29350,29400,29400,29350,785
|
|
20240312,142000,1584733300,29500,29400,29500,29350,1552
|
|
20240312,141900,1539029850,29350,29350,29400,29300,775
|
|
20240312,141800,1516303000,29350,29200,29450,29200,2180
|
|
20240312,141700,1452328950,29150,29100,29150,29100,1374
|
|
20240312,141600,1412297250,29050,28950,29050,28900,280
|
|
20240312,141500,1404171550,29050,28850,29100,28850,2617
|
|
20240312,141400,1328301600,28850,28800,28900,28750,1103
|
|
20240312,141300,1296469550,28800,28750,28800,28750,566
|
|
20240312,141200,1280168900,28750,28650,28800,28550,457
|
|
20240312,141100,1267045900,28650,28650,28650,28650,82
|
|
20240312,141000,1264696600,28650,28600,28650,28550,223
|
|
20240312,140900,1258325450,28600,28550,28650,28550,453
|
|
20240312,140800,1245367300,28550,28550,28550,28550,35
|
|
20240312,140700,1244368050,28500,28550,28550,28500,214
|
|
20240312,140600,1238259550,28600,28500,28600,28500,263
|
|
20240312,140500,1230739050,28550,28450,28550,28450,169
|
|
20240312,140400,1225915400,28400,28450,28450,28400,56
|
|
20240312,140300,1224322300,28450,28500,28500,28450,343
|
|
20240312,140200,1214555450,28500,28450,28500,28450,104
|
|
20240312,140100,1211591950,28450,28450,28450,28450,26
|
|
20240312,140000,1210852250,28400,28450,28450,28400,240
|
|
20240312,135900,1204025600,28450,28450,28450,28450,43
|
|
20240312,135800,1202802250,28450,28450,28450,28450,33
|
|
20240312,135700,1201863400,28400,28400,28400,28400,53
|
|
20240312,135600,1200358200,28450,28450,28450,28450,162
|
|
20240312,135500,1195749300,28450,28450,28450,28400,60
|
|
20240312,135400,1194044000,28450,28450,28450,28400,20
|
|
20240312,135300,1193475750,28400,28450,28450,28400,213
|
|
20240312,135200,1187426400,28400,28400,28400,28400,38
|
|
20240312,135100,1186347200,28400,28400,28400,28400,24
|
|
20240312,135000,1185665600,28450,28450,28450,28450,35
|
|
20240312,134900,1184669850,28450,28450,28450,28450,211
|
|
20240312,134800,1178666900,28450,28450,28450,28450,34
|
|
20240312,134700,1177699600,28450,28450,28450,28450,29
|
|
20240312,134600,1176874550,28450,28450,28450,28450,184
|
|
20240312,134500,1171639750,28450,28450,28450,28450,58
|
|
20240312,134400,1169989650,28450,28450,28450,28450,44
|
|
20240312,134300,1168737850,28450,28450,28450,28450,22
|
|
20240312,134200,1168111950,28450,28450,28450,28450,181
|
|
20240312,134100,1162962500,28450,28450,28450,28450,69
|
|
20240312,134000,1160999450,28450,28450,28450,28450,32
|
|
20240312,133900,1160089050,28450,28450,28450,28450,205
|
|
20240312,133800,1154256800,28450,28450,28450,28450,50
|
|
20240312,133700,1152834300,28500,28450,28500,28450,27
|
|
20240312,133600,1152066100,28450,28450,28500,28450,44
|
|
20240312,133500,1150814250,28450,28450,28450,28450,234
|
|
20240312,133400,1144156950,28450,28450,28450,28450,33
|
|
20240312,133300,1143218100,28450,28450,28450,28450,49
|
|
20240312,133200,1141824050,28400,28400,28400,28400,196
|
|
20240312,133100,1136257650,28450,28400,28450,28400,56
|
|
20240312,133000,1134666200,28450,28450,28450,28400,234
|
|
20240312,132900,1128009850,28400,28400,28400,28400,27
|
|
20240312,132800,1127243050,28400,28450,28450,28400,190
|
|
20240312,132700,1121846600,28400,28400,28400,28400,21
|
|
20240312,132600,1121250200,28400,28400,28400,28400,53
|
|
20240312,132500,1119745000,28450,28400,28450,28400,223
|
|
20240312,132400,1113411550,28400,28400,28450,28400,225
|
|
20240312,132300,1107021450,28450,28450,28450,28400,7
|
|
20240312,132200,1106822400,28400,28400,28400,28400,44
|
|
20240312,132100,1105572800,28400,28450,28450,28400,228
|
|
20240312,132000,1099097250,28450,28450,28450,28450,10
|
|
20240312,131900,1098812750,28450,28450,28450,28450,32
|
|
20240312,131800,1097902350,28450,28450,28450,28450,241
|
|
20240312,131700,1091045900,28450,28450,28450,28450,46
|
|
20240312,131600,1089737200,28500,28500,28500,28500,1
|
|
20240312,131500,1089708700,28500,28500,28500,28500,41
|
|
20240312,131400,1088540200,28500,28500,28500,28500,198
|
|
20240312,131300,1082897200,28500,28500,28500,28500,19
|
|
20240312,131200,1082355700,28500,28500,28500,28500,35
|
|
20240312,131100,1081358200,28500,28550,28550,28500,57
|
|
20240312,131000,1079731500,28550,28500,28550,28500,25
|
|
20240312,130900,1079018700,28500,28500,28500,28500,20
|
|
20240312,130800,1078448700,28500,28500,28500,28500,28
|
|
20240312,130700,1077650700,28500,28500,28500,28500,236
|
|
20240312,130600,1070924700,28500,28500,28500,28500,19
|
|
20240312,130500,1070383200,28500,28500,28500,28500,49
|
|
20240312,130400,1068986700,28500,28500,28500,28500,191
|
|
20240312,130300,1063543200,28500,28550,28550,28500,43
|
|
20240312,130200,1062316350,28550,28550,28550,28550,41
|
|
20240312,130100,1061145800,28550,28550,28550,28550,16
|
|
20240312,130000,1060689000,28550,28500,28600,28500,312
|
|
20240312,125900,1051776050,28500,28500,28500,28500,46
|
|
20240312,125800,1050465050,28500,28500,28500,28500,56
|
|
20240312,125700,1048869050,28500,28550,28550,28500,203
|
|
20240312,125600,1043082800,28550,28500,28550,28500,106
|
|
20240312,125500,1040058200,28450,28450,28450,28450,42
|
|
20240312,125400,1038863300,28450,28450,28450,28450,24
|
|
20240312,125300,1038180500,28400,28450,28450,28400,211
|
|
20240312,125200,1032186500,28450,28400,28450,28400,64
|
|
20240312,125100,1030366600,28450,28450,28450,28400,43
|
|
20240312,125000,1029143300,28400,28450,28450,28400,197
|
|
20240312,124900,1023539150,28450,28450,28450,28450,2
|
|
20240312,124800,1023482250,28450,28450,28450,28450,87
|
|
20240312,124700,1021007100,28500,28450,28500,28450,4
|
|
20240312,124600,1020893150,28450,28500,28500,28450,209
|
|
20240312,124500,1014936700,28500,28500,28500,28500,17
|
|
20240312,124400,1014452200,28500,28500,28500,28500,46
|
|
20240312,124300,1013141200,28500,28450,28500,28450,256
|
|
20240312,124200,1005855350,28450,28450,28450,28450,26
|
|
20240312,124100,1005115650,28450,28450,28450,28450,18
|
|
20240312,124000,1004603550,28450,28400,28500,28400,76
|
|
20240312,123900,1002440350,28400,28450,28450,28400,183
|
|
20240312,123800,997242650,28450,28400,28500,28400,85
|
|
20240312,123700,994823350,28400,28400,28400,28400,29
|
|
20240312,123600,993999750,28400,28400,28400,28400,233
|
|
20240312,123500,987382550,28400,28450,28450,28400,11
|
|
20240312,123400,987069650,28450,28400,28450,28400,99
|
|
20240312,123300,984255400,28400,28400,28400,28400,18
|
|
20240312,123200,983744200,28400,28400,28400,28400,252
|
|
20240312,123100,976587400,28400,28400,28400,28400,12
|
|
20240312,123000,976246600,28400,28400,28400,28400,23
|
|
20240312,122900,975593400,28400,28400,28400,28400,254
|
|
20240312,122800,968379800,28400,28400,28400,28400,41
|
|
20240312,122700,967215400,28400,28400,28400,28400,14
|
|
20240312,122600,966817800,28400,28400,28400,28400,1
|
|
20240312,122500,966789400,28450,28450,28450,28450,243
|
|
20240312,122400,959876050,28450,28450,28450,28450,64
|
|
20240312,122300,958055250,28450,28450,28450,28450,4
|
|
20240312,122200,957941450,28450,28450,28450,28450,618
|
|
20240312,122100,940359350,28450,28450,28450,28450,45
|
|
20240312,122000,939079100,28450,28450,28450,28450,15
|
|
20240312,121900,938652350,28500,28450,28500,28450,55
|
|
20240312,121800,937085550,28450,28450,28500,28450,231
|
|
20240312,121700,930512100,28450,28450,28450,28450,11
|
|
20240312,121600,930199150,28500,28450,28500,28450,138
|
|
20240312,121500,926266650,28450,28450,28600,28450,308
|
|
20240312,121400,917497850,28450,28450,28450,28450,30
|
|
20240312,121300,916644350,28450,28450,28450,28450,31
|
|
20240312,121200,915762400,28450,28550,28550,28450,25
|
|
20240312,121100,915050350,28550,28450,28550,28450,194
|
|
20240312,121000,909529150,28450,28550,28600,28450,295
|
|
20240312,120900,901106950,28550,28400,28550,28400,792
|
|
20240312,120800,878508250,28450,28450,28450,28450,177
|
|
20240312,120700,873472600,28450,28450,28450,28450,849
|
|
20240312,120600,849318550,28450,28400,28450,28400,52
|
|
20240312,120500,847840500,28400,28400,28450,28400,117
|
|
20240312,120400,844514200,28400,28400,28400,28400,197
|
|
20240312,120300,838919400,28400,28400,28400,28400,15
|
|
20240312,120200,838493400,28400,28400,28400,28400,59
|
|
20240312,120100,836817800,28400,28400,28400,28400,204
|
|
20240312,120000,831024200,28400,28400,28450,28400,46
|
|
20240312,115900,829717750,28400,28400,28400,28400,42
|
|
20240312,115800,828524950,28400,28400,28400,28400,59
|
|
20240312,115700,826849350,28400,28400,28400,28400,172
|
|
20240312,115600,821964550,28400,28400,28400,28400,48
|
|
20240312,115500,820601350,28400,28400,28400,28400,45
|
|
20240312,115400,819323350,28400,28400,28400,28400,645
|
|
20240312,115300,801005350,28400,28400,28400,28400,31
|
|
20240312,115200,800124950,28400,28400,28400,28400,16
|
|
20240312,115100,799670550,28400,28400,28400,28400,64
|
|
20240312,115000,797852950,28400,28400,28450,28400,222
|
|
20240312,114900,791548050,28400,28400,28400,28400,37
|
|
20240312,114800,790497250,28400,28400,28400,28400,11
|
|
20240312,114700,790184850,28400,28450,28450,28400,235
|
|
20240312,114600,783510350,28450,28400,28450,28400,119
|
|
20240312,114500,780127100,28400,28400,28400,28400,25
|
|
20240312,114400,779417100,28400,28400,28400,28400,13
|
|
20240312,114300,779047900,28400,28400,28400,28400,231
|
|
20240312,114200,772487500,28400,28400,28400,28400,28
|
|
20240312,114100,771692300,28400,28400,28400,28400,41
|
|
20240312,114000,770527900,28400,28400,28400,28400,194
|
|
20240312,113900,765018300,28400,28400,28400,28400,62
|
|
20240312,113800,763257500,28450,28400,28450,28400,10
|
|
20240312,113700,762973150,28450,28400,28450,28400,208
|
|
20240312,113600,757065600,28450,28450,28450,28400,117
|
|
20240312,113500,753738650,28450,28400,28450,28400,29
|
|
20240312,113400,752914450,28400,28400,28450,28400,23
|
|
20240312,113300,752260750,28450,28450,28500,28450,154
|
|
20240312,113200,747879350,28450,28400,28450,28400,96
|
|
20240312,113100,745150550,28450,28400,28450,28400,62
|
|
20240312,113000,743388600,28400,28400,28400,28400,50
|
|
20240312,112900,741968600,28400,28450,28450,28400,300
|
|
20240312,112800,733444500,28400,28400,28400,28400,42
|
|
20240312,112700,732251700,28400,28400,28400,28400,43
|
|
20240312,112600,731030500,28400,28400,28450,28400,250
|
|
20240312,112500,723928750,28400,28450,28450,28400,5
|
|
20240312,112400,723786600,28450,28400,28450,28400,111
|
|
20240312,112300,720629950,28450,28400,28450,28400,40
|
|
20240312,112200,719493650,28400,28400,28450,28400,210
|
|
20240312,112100,713529450,28400,28400,28400,28400,10
|
|
20240312,112000,713245450,28400,28450,28450,28400,144
|
|
20240312,111900,709155700,28400,28400,28400,28400,196
|
|
20240312,111800,703589300,28400,28250,28400,28250,533
|
|
20240312,111700,688463450,28250,28250,28250,28250,37
|
|
20240312,111600,687418200,28250,28200,28250,28200,44
|
|
20240312,111500,686176750,28200,28200,28200,28200,209
|
|
20240312,111400,680282950,28200,28200,28200,28200,128
|
|
20240312,111300,676673350,28150,28150,28150,28150,74
|
|
20240312,111200,674590250,28150,28200,28200,28150,112
|
|
20240312,111100,671432600,28200,28200,28200,28200,13
|
|
20240312,111000,671066000,28200,28200,28250,28200,22
|
|
20240312,110900,670445500,28200,28150,28200,28150,81
|
|
20240312,110800,668164300,28150,28150,28150,28150,188
|
|
20240312,110700,662872100,28200,28200,28200,28200,35
|
|
20240312,110600,661885100,28200,28150,28200,28150,14
|
|
20240312,110500,661490850,28150,28150,28150,28150,244
|
|
20240312,110400,654622250,28150,28150,28150,28150,12
|
|
20240312,110300,654284450,28150,28150,28150,28150,55
|
|
20240312,110200,652736200,28150,28150,28150,28150,0
|
|
20240312,110100,652736200,28150,28200,28200,28150,202
|
|
20240312,110000,647049350,28250,28300,28400,28250,892
|
|
20240312,105900,621761950,28300,28150,28300,28150,930
|
|
20240312,105800,595468300,28150,28200,28200,28150,54
|
|
20240312,105700,593945600,28200,28200,28200,28200,229
|
|
20240312,105600,587487800,28200,28200,28200,28200,15
|
|
20240312,105500,587064800,28200,28100,28200,28100,331
|
|
20240312,105400,577730800,28100,28150,28200,28100,344
|
|
20240312,105300,568049800,28150,28100,28150,28100,285
|
|
20240312,105200,560028850,28100,28100,28100,28100,0
|
|
20240312,105100,560028850,28100,28100,28100,28100,210
|
|
20240312,105000,554127850,28100,28100,28150,28100,182
|
|
20240312,104900,549010900,28100,28150,28200,28100,1311
|
|
20240312,104800,512107300,28150,28150,28150,28150,10
|
|
20240312,104700,511825800,28150,28150,28200,28150,192
|
|
20240312,104600,506420900,28150,28150,28150,28150,59
|
|
20240312,104500,504760050,28150,28150,28150,28150,0
|
|
20240312,104400,504760050,28150,28200,28200,28150,224
|
|
20240312,104300,498445900,28200,28200,28200,28150,33
|
|
20240312,104200,497516000,28150,28150,28150,28150,78
|
|
20240312,104100,495320300,28150,28150,28150,28150,301
|
|
20240312,104000,486847150,28150,28200,28200,28150,120
|
|
20240312,103900,483463700,28200,28200,28200,28200,57
|
|
20240312,103800,481856300,28200,28200,28200,28200,65
|
|
20240312,103700,480023300,28200,28150,28200,28150,231
|
|
20240312,103600,473509200,28150,28150,28150,28150,14
|
|
20240312,103500,473115100,28200,28150,28200,28150,51
|
|
20240312,103400,471679350,28150,28150,28150,28150,27
|
|
20240312,103300,470919300,28150,28150,28150,28150,201
|
|
20240312,103200,465261150,28150,28150,28150,28150,374
|
|
20240312,103100,454733050,28150,28200,28200,28150,80
|
|
20240312,103000,452477750,28200,28200,28200,28200,251
|
|
20240312,102900,445399550,28200,28200,28200,28200,3
|
|
20240312,102800,445314950,28250,28200,28250,28200,34
|
|
20240312,102700,444356000,28250,28200,28250,28200,39
|
|
20240312,102600,443255950,28200,28200,28200,28200,193
|
|
20240312,102500,437813350,28200,28200,28200,28200,224
|
|
20240312,102400,431496550,28200,28200,28200,28200,12
|
|
20240312,102300,431158150,28200,28200,28200,28200,246
|
|
20240312,102200,424220950,28200,28200,28200,28200,31
|
|
20240312,102100,423346750,28250,28200,28250,28200,61
|
|
20240312,102000,421624800,28200,28200,28250,28200,99
|
|
20240312,101900,418830800,28200,28200,28200,28200,217
|
|
20240312,101800,412711400,28200,28200,28200,28200,461
|
|
20240312,101700,399711200,28200,28200,28200,28200,12
|
|
20240312,101600,399372800,28200,28200,28200,28200,241
|
|
20240312,101500,392576600,28200,28200,28200,28200,19
|
|
20240312,101400,392040800,28200,28200,28200,28200,10
|
|
20240312,101300,391758800,28200,28200,28200,28200,28
|
|
20240312,101200,390969200,28200,28200,28250,28200,214
|
|
20240312,101100,384934200,28200,28250,28250,28200,124
|
|
20240312,101000,381432400,28250,28250,28250,28200,31
|
|
20240312,100900,380557350,28250,28200,28250,28200,302
|
|
20240312,100800,372035950,28200,28200,28200,28200,46
|
|
20240312,100700,370738750,28250,28200,28250,28200,116
|
|
20240312,100600,367462950,28200,28200,28200,28200,81
|
|
20240312,100500,365178750,28200,28200,28250,28200,192
|
|
20240312,100400,359764200,28200,28150,28200,28150,300
|
|
20240312,100300,351305550,28200,28150,28200,28150,28
|
|
20240312,100200,350516700,28200,28150,28200,28150,134
|
|
20240312,100100,346740100,28150,28150,28150,28150,11
|
|
20240312,100000,346430450,28150,28150,28200,28150,45
|
|
20240312,095900,345163650,28150,28200,28200,28150,835
|
|
20240312,095800,321623650,28200,28200,28200,28200,178
|
|
20240312,095700,316604050,28200,28200,28200,28200,63
|
|
20240312,095600,314827450,28200,28200,28200,28200,37
|
|
20240312,095500,313784050,28200,28200,28200,28200,204
|
|
20240312,095400,308031250,28200,28200,28200,28200,90
|
|
20240312,095300,305493250,28200,28200,28200,28200,46
|
|
20240312,095200,304196050,28200,28200,28200,28200,51
|
|
20240312,095100,302757850,28200,28200,28200,28200,205
|
|
20240312,095000,296976850,28200,28200,28200,28200,40
|
|
20240312,094900,295848850,28250,28200,28250,28200,42
|
|
20240312,094800,294664200,28200,28250,28250,28200,13
|
|
20240312,094700,294297050,28250,28250,28250,28250,35
|
|
20240312,094600,293308300,28200,28200,28250,28200,22
|
|
20240312,094500,292687350,28200,28250,28250,28200,48
|
|
20240312,094400,291332200,28250,28250,28300,28250,218
|
|
20240312,094300,285173650,28250,28250,28250,28250,27
|
|
20240312,094200,284410900,28250,28250,28250,28250,279
|
|
20240312,094100,276529150,28250,28250,28250,28250,459
|
|
20240312,094000,263562400,28250,28250,28250,28250,19
|
|
20240312,093900,263025650,28200,28200,28200,28200,285
|
|
20240312,093800,254988650,28200,28200,28200,28200,49
|
|
20240312,093700,253606850,28200,28250,28250,28200,208
|
|
20240312,093600,247740600,28250,28200,28250,28200,18
|
|
20240312,093500,247232150,28200,28200,28200,28200,52
|
|
20240312,093400,245765750,28200,28200,28200,28200,237
|
|
20240312,093300,239082350,28200,28250,28250,28200,43
|
|
20240312,093200,237869250,28200,28200,28200,28200,3
|
|
20240312,093100,237784650,28250,28200,28250,28200,140
|
|
20240312,093000,233830400,28200,28250,28250,28200,102
|
|
20240312,092900,230949650,28250,28250,28250,28250,22
|
|
20240312,092800,230328150,28200,28200,28250,28200,47
|
|
20240312,092700,229002500,28200,28200,28200,28200,241
|
|
20240312,092600,222206300,28200,28200,28200,28150,748
|
|
20240312,092500,201115050,28250,28200,28250,28200,15
|
|
20240312,092400,200692000,28200,28200,28250,28200,62
|
|
20240312,092300,198943300,28150,28150,28200,28150,235
|
|
20240312,092200,192318050,28150,28150,28150,28150,17
|
|
20240312,092100,191839500,28200,28200,28200,28150,39
|
|
20240312,092000,190741000,28250,28150,28250,28150,287
|
|
20240312,091900,182654600,28150,28200,28200,28150,63
|
|
20240312,091800,180879250,28200,28200,28200,28200,30
|
|
20240312,091700,180033250,28200,28200,28200,28150,103
|
|
20240312,091600,177130050,28150,28200,28200,28150,119
|
|
20240312,091500,173774750,28200,28200,28200,28150,105
|
|
20240312,091400,170814550,28200,28200,28200,28200,101
|
|
20240312,091300,167966350,28150,28200,28200,28150,1217
|
|
20240312,091200,133706250,28200,28200,28250,28200,128
|
|
20240312,091100,130091650,28150,28250,28250,28150,149
|
|
20240312,091000,125889750,28250,28200,28250,28200,1100
|
|
20240312,090900,94866500,28200,28250,28250,28200,64
|
|
20240312,090800,93060950,28250,28250,28250,28250,24
|
|
20240312,090700,92382950,28250,28250,28250,28250,86
|
|
20240312,090600,89953450,28250,28250,28250,28250,5
|
|
20240312,090500,89812200,28250,28250,28250,28250,105
|
|
20240312,090400,86845950,28250,28200,28250,28200,111
|
|
20240312,090300,83713250,28250,28400,28400,28250,768
|
|
20240312,090200,61913450,28400,28350,28400,28350,133
|
|
20240312,090100,58141300,28250,28300,28300,28200,1433
|
|
20240312,090000,17659200,28300,28300,28300,28300,624
|