644 lines
33 KiB
CSV
644 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,194100,1197794800,45100,45100,45100,45100,386
|
|
20240318,194000,1197794800,45100,45100,45100,45100,0
|
|
20240318,193900,1197794800,45100,45100,45100,45100,0
|
|
20240318,193800,1197794800,45100,45100,45100,45100,0
|
|
20240318,193700,1197794800,45100,45100,45100,45100,0
|
|
20240318,193600,1197794800,45100,45100,45100,45100,0
|
|
20240318,193500,1197794800,45100,45100,45100,45100,0
|
|
20240318,193400,1197794800,45100,45100,45100,45100,0
|
|
20240318,193300,1197794800,45100,45100,45100,45100,0
|
|
20240318,193200,1197794800,45100,45100,45100,45100,0
|
|
20240318,193100,1197794800,45100,45100,45100,45100,0
|
|
20240318,193000,1197794800,45100,45100,45100,45100,0
|
|
20240318,192900,1197794800,45100,45100,45100,45100,0
|
|
20240318,192800,1197794800,45100,45100,45100,45100,0
|
|
20240318,192700,1197794800,45100,45100,45100,45100,0
|
|
20240318,192600,1197794800,45100,45100,45100,45100,0
|
|
20240318,192500,1197794800,45100,45100,45100,45100,0
|
|
20240318,192400,1197794800,45100,45100,45100,45100,0
|
|
20240318,192300,1197794800,45100,45100,45100,45100,0
|
|
20240318,192200,1197794800,45100,45100,45100,45100,0
|
|
20240318,192100,1197794800,45100,45100,45100,45100,0
|
|
20240318,192000,1197794800,45100,45100,45100,45100,0
|
|
20240318,191900,1197794800,45100,45100,45100,45100,0
|
|
20240318,191800,1197794800,45100,45100,45100,45100,0
|
|
20240318,191700,1197794800,45100,45100,45100,45100,0
|
|
20240318,191600,1197794800,45100,45100,45100,45100,0
|
|
20240318,191500,1197794800,45100,45100,45100,45100,0
|
|
20240318,191400,1197794800,45100,45100,45100,45100,0
|
|
20240318,191300,1197794800,45100,45100,45100,45100,0
|
|
20240318,191200,1197794800,45100,45100,45100,45100,0
|
|
20240318,191100,1197794800,45100,45100,45100,45100,386
|
|
20240318,191000,1197794800,45100,45100,45100,45100,0
|
|
20240318,190900,1197794800,45100,45100,45100,45100,0
|
|
20240318,190800,1197794800,45100,45100,45100,45100,0
|
|
20240318,190700,1197794800,45100,45100,45100,45100,0
|
|
20240318,190600,1197794800,45100,45100,45100,45100,0
|
|
20240318,190500,1197794800,45100,45100,45100,45100,0
|
|
20240318,190400,1197794800,45100,45100,45100,45100,0
|
|
20240318,190300,1197794800,45100,45100,45100,45100,0
|
|
20240318,190200,1197794800,45100,45100,45100,45100,0
|
|
20240318,190100,1197794800,45100,45100,45100,45100,0
|
|
20240318,190000,1197794800,45100,45100,45100,45100,0
|
|
20240318,185900,1197794800,45100,45100,45100,45100,0
|
|
20240318,185800,1197794800,45100,45100,45100,45100,0
|
|
20240318,185700,1197794800,45100,45100,45100,45100,0
|
|
20240318,185600,1197794800,45100,45100,45100,45100,0
|
|
20240318,185500,1197794800,45100,45100,45100,45100,0
|
|
20240318,185400,1197794800,45100,45100,45100,45100,0
|
|
20240318,185300,1197794800,45100,45100,45100,45100,0
|
|
20240318,185200,1197794800,45100,45100,45100,45100,0
|
|
20240318,185100,1197794800,45100,45100,45100,45100,0
|
|
20240318,185000,1197794800,45100,45100,45100,45100,0
|
|
20240318,184900,1197794800,45100,45100,45100,45100,0
|
|
20240318,184800,1197794800,45100,45100,45100,45100,0
|
|
20240318,184700,1197794800,45100,45100,45100,45100,0
|
|
20240318,184600,1197794800,45100,45100,45100,45100,0
|
|
20240318,184500,1197794800,45100,45100,45100,45100,0
|
|
20240318,184400,1197794800,45100,45100,45100,45100,0
|
|
20240318,184300,1197794800,45100,45100,45100,45100,0
|
|
20240318,184200,1197794800,45100,45100,45100,45100,0
|
|
20240318,184100,1197794800,45100,45100,45100,45100,386
|
|
20240318,184000,1197794800,45100,45100,45100,45100,0
|
|
20240318,183900,1197794800,45100,45100,45100,45100,0
|
|
20240318,183800,1197794800,45100,45100,45100,45100,0
|
|
20240318,183700,1197794800,45100,45100,45100,45100,0
|
|
20240318,183600,1197794800,45100,45100,45100,45100,0
|
|
20240318,183500,1197794800,45100,45100,45100,45100,0
|
|
20240318,183400,1197794800,45100,45100,45100,45100,0
|
|
20240318,183300,1197794800,45100,45100,45100,45100,0
|
|
20240318,183200,1197794800,45100,45100,45100,45100,0
|
|
20240318,183100,1197794800,45100,45100,45100,45100,0
|
|
20240318,183000,1197794800,45100,45100,45100,45100,0
|
|
20240318,182900,1197794800,45100,45100,45100,45100,0
|
|
20240318,182800,1197794800,45100,45100,45100,45100,0
|
|
20240318,182700,1197794800,45100,45100,45100,45100,0
|
|
20240318,182600,1197794800,45100,45100,45100,45100,0
|
|
20240318,182500,1197794800,45100,45100,45100,45100,0
|
|
20240318,182400,1197794800,45100,45100,45100,45100,0
|
|
20240318,182300,1197794800,45100,45100,45100,45100,0
|
|
20240318,182200,1197794800,45100,45100,45100,45100,0
|
|
20240318,182100,1197794800,45100,45100,45100,45100,0
|
|
20240318,182000,1197794800,45100,45100,45100,45100,0
|
|
20240318,181900,1197794800,45100,45100,45100,45100,0
|
|
20240318,181800,1197794800,45100,45100,45100,45100,0
|
|
20240318,181700,1197794800,45100,45100,45100,45100,0
|
|
20240318,181600,1197794800,45100,45100,45100,45100,0
|
|
20240318,181500,1197794800,45100,45100,45100,45100,0
|
|
20240318,181400,1197794800,45100,45100,45100,45100,0
|
|
20240318,181300,1197794800,45100,45100,45100,45100,0
|
|
20240318,181200,1197794800,45100,45100,45100,45100,0
|
|
20240318,181100,1197794800,45100,45100,45100,45100,386
|
|
20240318,181000,1197794800,45100,45100,45100,45100,0
|
|
20240318,180900,1197794800,45100,45100,45100,45100,0
|
|
20240318,180800,1197794800,45100,45100,45100,45100,0
|
|
20240318,180700,1197794800,45100,45100,45100,45100,0
|
|
20240318,180600,1197794800,45100,45100,45100,45100,0
|
|
20240318,180500,1197794800,45100,45100,45100,45100,0
|
|
20240318,180400,1197794800,45100,45100,45100,45100,0
|
|
20240318,180300,1197794800,45100,45100,45100,45100,0
|
|
20240318,180200,1197794800,45100,45100,45100,45100,0
|
|
20240318,180100,1197794800,45100,45100,45100,45100,0
|
|
20240318,180000,1197794800,45100,45100,45100,45100,0
|
|
20240318,175900,1197794800,45100,45100,45100,45100,0
|
|
20240318,175800,1197794800,45100,45100,45100,45100,0
|
|
20240318,175700,1197794800,45100,45100,45100,45100,0
|
|
20240318,175600,1197794800,45100,45100,45100,45100,0
|
|
20240318,175500,1197794800,45100,45100,45100,45100,0
|
|
20240318,175400,1197794800,45100,45100,45100,45100,0
|
|
20240318,175300,1197794800,45100,45100,45100,45100,0
|
|
20240318,175200,1197794800,45100,45100,45100,45100,0
|
|
20240318,175100,1197794800,45100,45100,45100,45100,0
|
|
20240318,175000,1197794800,45100,45100,45100,45100,0
|
|
20240318,174900,1197794800,45100,45100,45100,45100,0
|
|
20240318,174800,1197794800,45100,45100,45100,45100,0
|
|
20240318,174700,1197794800,45100,45100,45100,45100,0
|
|
20240318,174600,1197794800,45100,45100,45100,45100,0
|
|
20240318,174500,1197794800,45100,45100,45100,45100,0
|
|
20240318,174400,1197794800,45100,45100,45100,45100,0
|
|
20240318,174300,1197794800,45100,45100,45100,45100,0
|
|
20240318,174200,1197794800,45100,45100,45100,45100,0
|
|
20240318,174100,1197794800,45100,45100,45100,45100,386
|
|
20240318,174000,1197794800,45100,45100,45100,45100,0
|
|
20240318,173900,1197794800,45100,45100,45100,45100,0
|
|
20240318,173800,1197794800,45100,45100,45100,45100,0
|
|
20240318,173700,1197794800,45100,45100,45100,45100,0
|
|
20240318,173600,1197794800,45100,45100,45100,45100,0
|
|
20240318,173500,1197794800,45100,45100,45100,45100,0
|
|
20240318,173400,1197794800,45100,45100,45100,45100,0
|
|
20240318,173300,1197794800,45100,45100,45100,45100,0
|
|
20240318,173200,1197794800,45100,45100,45100,45100,0
|
|
20240318,173100,1197794800,45100,45100,45100,45100,0
|
|
20240318,173000,1197794800,45100,45100,45100,45100,0
|
|
20240318,172900,1197794800,45100,45100,45100,45100,0
|
|
20240318,172800,1197794800,45100,45100,45100,45100,0
|
|
20240318,172700,1197794800,45100,45100,45100,45100,0
|
|
20240318,172600,1197794800,45100,45100,45100,45100,0
|
|
20240318,172500,1197794800,45100,45100,45100,45100,0
|
|
20240318,172400,1197794800,45100,45100,45100,45100,0
|
|
20240318,172300,1197794800,45100,45100,45100,45100,0
|
|
20240318,172200,1197794800,45100,45100,45100,45100,0
|
|
20240318,172100,1197794800,45100,45100,45100,45100,0
|
|
20240318,172000,1197794800,45100,45100,45100,45100,0
|
|
20240318,171900,1197794800,45100,45100,45100,45100,0
|
|
20240318,171800,1197794800,45100,45100,45100,45100,0
|
|
20240318,171700,1197794800,45100,45100,45100,45100,0
|
|
20240318,171600,1197794800,45100,45100,45100,45100,0
|
|
20240318,171500,1197794800,45100,45100,45100,45100,0
|
|
20240318,171400,1197794800,45100,45100,45100,45100,0
|
|
20240318,171300,1197794800,45100,45100,45100,45100,0
|
|
20240318,171200,1197794800,45100,45100,45100,45100,0
|
|
20240318,171100,1197794800,45100,45100,45100,45100,386
|
|
20240318,171000,1197794800,45100,45100,45100,45100,0
|
|
20240318,170900,1197794800,45100,45100,45100,45100,0
|
|
20240318,170800,1197794800,45100,45100,45100,45100,0
|
|
20240318,170700,1197794800,45100,45100,45100,45100,0
|
|
20240318,170600,1197794800,45100,45100,45100,45100,0
|
|
20240318,170500,1197794800,45100,45100,45100,45100,0
|
|
20240318,170400,1197794800,45100,45100,45100,45100,0
|
|
20240318,170300,1197794800,45100,45100,45100,45100,0
|
|
20240318,170200,1197794800,45100,45100,45100,45100,0
|
|
20240318,170100,1197794800,45100,45100,45100,45100,0
|
|
20240318,170000,1197794800,45100,45100,45100,45100,0
|
|
20240318,165900,1197794800,45100,45100,45100,45100,0
|
|
20240318,165800,1197794800,45100,45100,45100,45100,0
|
|
20240318,165700,1197794800,45100,45100,45100,45100,0
|
|
20240318,165600,1197794800,45100,45100,45100,45100,0
|
|
20240318,165500,1197794800,45100,45100,45100,45100,0
|
|
20240318,165400,1197794800,45100,45100,45100,45100,0
|
|
20240318,165300,1197794800,45100,45100,45100,45100,0
|
|
20240318,165200,1197794800,45100,45100,45100,45100,0
|
|
20240318,165100,1197794800,45100,45100,45100,45100,0
|
|
20240318,165000,1197794800,45100,45100,45100,45100,0
|
|
20240318,164900,1197794800,45100,45100,45100,45100,0
|
|
20240318,164800,1197794800,45100,45100,45100,45100,0
|
|
20240318,164700,1197794800,45100,45100,45100,45100,0
|
|
20240318,164600,1197794800,45100,45100,45100,45100,0
|
|
20240318,164500,1197794800,45100,45100,45100,45100,0
|
|
20240318,164400,1197794800,45100,45100,45100,45100,0
|
|
20240318,164300,1197794800,45100,45100,45100,45100,0
|
|
20240318,164200,1197794800,45100,45100,45100,45100,0
|
|
20240318,164100,1197794800,45100,45100,45100,45100,386
|
|
20240318,164000,1197794800,45100,45100,45100,45100,0
|
|
20240318,163900,1197794800,45100,45100,45100,45100,0
|
|
20240318,163800,1197794800,45100,45100,45100,45100,0
|
|
20240318,163700,1197794800,45100,45100,45100,45100,0
|
|
20240318,163600,1197794800,45100,45100,45100,45100,0
|
|
20240318,163500,1197794800,45100,45100,45100,45100,0
|
|
20240318,163400,1197794800,45100,45100,45100,45100,0
|
|
20240318,163300,1197794800,45100,45100,45100,45100,0
|
|
20240318,163200,1197794800,45100,45100,45100,45100,0
|
|
20240318,163100,1197794800,45100,45100,45100,45100,0
|
|
20240318,163000,1197794800,45100,45100,45100,45100,0
|
|
20240318,162900,1197794800,45100,45100,45100,45100,0
|
|
20240318,162800,1197794800,45100,45100,45100,45100,0
|
|
20240318,162700,1197794800,45100,45100,45100,45100,0
|
|
20240318,162600,1197794800,45100,45100,45100,45100,0
|
|
20240318,162500,1197794800,45100,45100,45100,45100,0
|
|
20240318,162400,1197794800,45100,45100,45100,45100,0
|
|
20240318,162300,1197794800,45100,45100,45100,45100,0
|
|
20240318,162200,1197794800,45100,45100,45100,45100,0
|
|
20240318,162100,1197794800,45100,45100,45100,45100,0
|
|
20240318,162000,1197794800,45100,45100,45100,45100,0
|
|
20240318,161900,1197794800,45100,45100,45100,45100,0
|
|
20240318,161800,1197794800,45100,45100,45100,45100,0
|
|
20240318,161700,1197794800,45100,45100,45100,45100,0
|
|
20240318,161600,1197794800,45100,45100,45100,45100,0
|
|
20240318,161500,1197794800,45100,45100,45100,45100,0
|
|
20240318,161400,1197794800,45100,45100,45100,45100,0
|
|
20240318,161300,1197794800,45100,45100,45100,45100,0
|
|
20240318,161200,1197794800,45100,45100,45100,45100,0
|
|
20240318,161100,1197794800,45100,45100,45100,45100,386
|
|
20240318,161000,1197794800,45100,45100,45100,45100,0
|
|
20240318,160900,1197794800,45100,45100,45100,45100,0
|
|
20240318,160800,1197794800,45100,45100,45100,45100,0
|
|
20240318,160700,1197794800,45100,45100,45100,45100,0
|
|
20240318,160600,1197794800,45100,45100,45100,45100,0
|
|
20240318,160500,1197794800,45100,45100,45100,45100,0
|
|
20240318,160400,1197794800,45100,45100,45100,45100,0
|
|
20240318,160300,1197794800,45100,45100,45100,45100,0
|
|
20240318,160200,1197794800,45100,45100,45100,45100,0
|
|
20240318,160100,1197794800,45100,45100,45100,45100,0
|
|
20240318,160000,1197794800,45100,45100,45100,45100,0
|
|
20240318,155900,1197794800,45100,45100,45100,45100,0
|
|
20240318,155800,1197794800,45100,45100,45100,45100,0
|
|
20240318,155700,1197794800,45100,45100,45100,45100,0
|
|
20240318,155600,1197794800,45100,45100,45100,45100,0
|
|
20240318,155500,1197794800,45100,45100,45100,45100,0
|
|
20240318,155400,1197794800,45100,45100,45100,45100,0
|
|
20240318,155300,1197794800,45100,45100,45100,45100,0
|
|
20240318,155200,1197794800,45100,45100,45100,45100,0
|
|
20240318,155100,1197794800,45100,45100,45100,45100,0
|
|
20240318,155000,1197794800,45100,45100,45100,45100,0
|
|
20240318,154900,1197794800,45100,45100,45100,45100,0
|
|
20240318,154800,1197794800,45100,45100,45100,45100,0
|
|
20240318,154700,1197794800,45100,45100,45100,45100,0
|
|
20240318,154600,1197794800,45100,45100,45100,45100,0
|
|
20240318,154500,1197794800,45100,45100,45100,45100,0
|
|
20240318,154400,1197794800,45100,45100,45100,45100,0
|
|
20240318,154300,1197794800,45100,45100,45100,45100,0
|
|
20240318,154200,1197794800,45100,45100,45100,45100,0
|
|
20240318,154100,1197794800,45100,45100,45100,45100,386
|
|
20240318,154000,1197794800,45100,45100,45100,45100,0
|
|
20240318,153900,1197794800,45100,45100,45100,45100,0
|
|
20240318,153800,1197794800,45100,45100,45100,45100,0
|
|
20240318,153700,1197794800,45100,45100,45100,45100,0
|
|
20240318,153600,1197794800,45100,45100,45100,45100,0
|
|
20240318,153500,1197794800,45100,45100,45100,45100,0
|
|
20240318,153400,1197794800,45100,45100,45100,45100,0
|
|
20240318,153300,1197794800,45100,45100,45100,45100,0
|
|
20240318,153200,1197794800,45100,45100,45100,45100,0
|
|
20240318,153100,1197794800,45100,45100,45100,45100,0
|
|
20240318,153000,1197794800,45100,45100,45100,45100,386
|
|
20240318,152900,1180386200,45100,45100,45100,45100,0
|
|
20240318,152800,1180386200,45100,45100,45100,45100,0
|
|
20240318,152700,1180386200,45100,45100,45100,45100,0
|
|
20240318,152600,1180386200,45100,45100,45100,45100,0
|
|
20240318,152500,1180386200,45100,45100,45100,45100,0
|
|
20240318,152400,1180386200,45100,45100,45100,45100,0
|
|
20240318,152300,1180386200,45100,45100,45100,45100,0
|
|
20240318,152200,1180386200,45100,45100,45100,45100,0
|
|
20240318,152100,1180386200,45100,45100,45100,45100,0
|
|
20240318,152000,1180386200,45100,45100,45100,45100,0
|
|
20240318,151900,1180386200,45100,45150,45150,45000,41
|
|
20240318,151800,1178540650,45000,45000,45150,45000,378
|
|
20240318,151700,1161485450,45050,45050,45100,45050,223
|
|
20240318,151600,1151428950,45050,45000,45050,45000,27
|
|
20240318,151500,1150212800,45000,45050,45100,45000,276
|
|
20240318,151400,1137775300,45050,45050,45100,45050,45
|
|
20240318,151300,1135746400,45050,45000,45050,45000,74
|
|
20240318,151200,1132415700,45000,45000,45050,45000,80
|
|
20240318,151100,1128812700,45000,44950,45000,44950,70
|
|
20240318,151000,1125662950,44950,45000,45000,44950,480
|
|
20240318,150900,1104064100,44950,44950,45000,44950,37
|
|
20240318,150800,1102399650,44950,45000,45000,44950,203
|
|
20240318,150700,1093266350,44950,44950,44950,44950,184
|
|
20240318,150600,1084995550,44950,44950,44950,44950,10
|
|
20240318,150500,1084546050,44950,45050,45050,44950,1151
|
|
20240318,150400,1032749150,45000,45000,45000,45000,16
|
|
20240318,150300,1032029150,45000,45050,45050,45000,698
|
|
20240318,150200,1000617700,45050,45050,45050,45050,563
|
|
20240318,150100,975254550,45100,45100,45150,45100,595
|
|
20240318,150000,948419950,45100,45100,45100,45100,52
|
|
20240318,145900,946074750,45100,45100,45150,45100,324
|
|
20240318,145800,931447050,45100,45100,45150,45100,37
|
|
20240318,145700,929777500,45100,45100,45150,45100,124
|
|
20240318,145600,924183400,45100,45100,45100,45100,112
|
|
20240318,145500,919132200,45100,45100,45100,45100,66
|
|
20240318,145400,916155600,45100,45100,45150,45100,207
|
|
20240318,145300,906818300,45100,45100,45100,45050,2773
|
|
20240318,145200,781756050,45100,45100,45150,45100,551
|
|
20240318,145100,756897200,45100,45100,45100,45100,19
|
|
20240318,145000,756040300,45100,45100,45100,45100,19
|
|
20240318,144900,755183400,45100,45150,45150,45100,67
|
|
20240318,144800,752159250,45100,45100,45100,45100,46
|
|
20240318,144700,750084650,45100,45150,45150,45100,99
|
|
20240318,144600,745615900,45100,45100,45100,45100,28
|
|
20240318,144500,744353100,45100,45100,45100,45100,55
|
|
20240318,144400,741872600,45100,45100,45150,45100,110
|
|
20240318,144300,736909700,45100,45100,45100,45100,2155
|
|
20240318,144200,639719200,45100,45150,45150,45100,63
|
|
20240318,144100,636875600,45100,45100,45150,45100,51
|
|
20240318,144000,634574950,45100,45100,45150,45100,52
|
|
20240318,143900,632228800,45100,45100,45150,45100,33
|
|
20240318,143800,630739450,45150,45100,45150,45100,31
|
|
20240318,143700,629340500,45100,45150,45150,45100,67
|
|
20240318,143600,626317450,45100,45100,45150,45100,26
|
|
20240318,143500,625144500,45100,45100,45150,45100,30
|
|
20240318,143400,623791000,45100,45100,45150,45100,51
|
|
20240318,143300,621489400,45100,45100,45100,45100,45
|
|
20240318,143200,619459900,45100,45100,45150,45100,39
|
|
20240318,143100,617700150,45100,45100,45150,45100,42
|
|
20240318,143000,615804750,45100,45100,45150,45100,56
|
|
20240318,142900,613278800,45100,45100,45150,45100,56
|
|
20240318,142800,610751700,45100,45100,45150,45100,25
|
|
20240318,142700,609623850,45100,45100,45100,45100,36
|
|
20240318,142600,608000250,45100,45100,45150,45100,84
|
|
20240318,142500,604210400,45100,45150,45150,45100,76
|
|
20240318,142400,600779750,45100,45100,45150,45100,90
|
|
20240318,142300,596717150,45100,45150,45150,45100,29
|
|
20240318,142200,595408400,45100,45150,45150,45100,93
|
|
20240318,142100,591209850,45150,45200,45200,45150,39
|
|
20240318,142000,589448050,45150,45150,45150,45150,11
|
|
20240318,141900,588951400,45150,45150,45150,45150,17
|
|
20240318,141800,588183850,45150,45150,45200,45150,135
|
|
20240318,141700,582087150,45150,45150,45150,45150,18
|
|
20240318,141600,581274450,45150,45150,45150,45150,11
|
|
20240318,141500,580777800,45200,45150,45200,45150,69
|
|
20240318,141400,577661500,45150,45150,45200,45150,27
|
|
20240318,141300,576442100,45150,45150,45150,45150,15
|
|
20240318,141200,575764850,45200,45100,45200,45100,55
|
|
20240318,141100,573281250,45100,45100,45200,45100,73
|
|
20240318,141000,569988000,45100,45150,45150,45100,38
|
|
20240318,140900,568272600,45150,45100,45150,45100,16
|
|
20240318,140800,567550700,45100,45100,45200,45100,21
|
|
20240318,140700,566602700,45100,45150,45150,45100,45
|
|
20240318,140600,564571200,45100,45150,45150,45100,22
|
|
20240318,140500,563578400,45150,45150,45150,45150,7
|
|
20240318,140400,563262350,45150,45100,45150,45100,27
|
|
20240318,140300,562043450,45100,45150,45150,45100,95
|
|
20240318,140200,557756800,45150,45150,45150,45150,25
|
|
20240318,140100,556628050,45150,45100,45150,45100,11
|
|
20240318,140000,556131450,45100,45100,45100,45100,60
|
|
20240318,135900,553425450,45100,45100,45150,45100,156
|
|
20240318,135800,546382900,45100,45100,45100,45100,73
|
|
20240318,135700,543090600,45100,45100,45150,45100,30
|
|
20240318,135600,541737000,45100,45150,45150,45100,111
|
|
20240318,135500,536728450,45100,45100,45150,45100,52
|
|
20240318,135400,534383200,45100,45100,45150,45100,169
|
|
20240318,135300,526760650,45100,45100,45150,45100,410
|
|
20240318,135200,508268050,45100,45150,45150,45100,210
|
|
20240318,135100,498795950,45100,45150,45150,45100,57
|
|
20240318,135000,496223100,45100,45100,45150,45100,27
|
|
20240318,134900,495004900,45100,45100,45100,45100,75
|
|
20240318,134800,491622400,45100,45100,45150,45100,703
|
|
20240318,134700,459914650,45100,45100,45150,45100,126
|
|
20240318,134600,454231700,45100,45150,45150,45100,72
|
|
20240318,134500,450981850,45100,45100,45100,45100,144
|
|
20240318,134400,444487450,45100,45100,45100,45100,7
|
|
20240318,134300,444171750,45100,45100,45150,45100,33
|
|
20240318,134200,442682450,45100,45100,45150,45100,23
|
|
20240318,134100,441644600,45100,45150,45150,45100,26
|
|
20240318,134000,440471300,45150,45100,45150,45100,8
|
|
20240318,133900,440110350,45200,45100,45200,45100,53
|
|
20240318,133800,437718350,45100,45100,45200,45100,35
|
|
20240318,133700,436138150,45100,45100,45150,45100,41
|
|
20240318,133600,434289000,45100,45100,45150,45100,26
|
|
20240318,133500,433115650,45100,45100,45150,45100,151
|
|
20240318,133400,426304100,45200,45200,45200,45200,0
|
|
20240318,133300,426304100,45200,45150,45200,45150,19
|
|
20240318,133200,425446200,45200,45200,45200,45200,0
|
|
20240318,133100,425446200,45200,45100,45200,45100,58
|
|
20240318,133000,422825400,45150,45100,45150,45100,64
|
|
20240318,132900,419937300,45100,45150,45150,45100,12
|
|
20240318,132800,419395750,45100,45100,45100,45100,5
|
|
20240318,132700,419170250,45150,45100,45150,45100,9
|
|
20240318,132600,418764100,45150,45150,45150,45150,12
|
|
20240318,132500,418222300,45150,45100,45150,45100,12
|
|
20240318,132400,417680750,45150,45100,45150,45100,67
|
|
20240318,132300,414658750,45100,45100,45100,45100,0
|
|
20240318,132200,414658750,45100,45100,45150,45100,22
|
|
20240318,132100,413665900,45050,45050,45050,45050,1
|
|
20240318,132000,413620850,45050,45100,45100,45050,5
|
|
20240318,131900,413395400,45100,45100,45100,45100,16
|
|
20240318,131800,412673800,45100,45100,45100,45100,20
|
|
20240318,131700,411771800,45100,45100,45100,45100,7
|
|
20240318,131600,411456100,45150,45100,45150,45100,25
|
|
20240318,131500,410328200,45200,45200,45200,45200,0
|
|
20240318,131400,410328200,45200,45100,45200,45100,93
|
|
20240318,131300,406128600,45100,45100,45150,45100,32
|
|
20240318,131200,404685050,45150,45050,45150,45050,114
|
|
20240318,131100,399538200,45050,45050,45100,45050,40
|
|
20240318,131000,397735900,45050,45100,45100,45050,17
|
|
20240318,130900,396969550,45100,45050,45100,45050,85
|
|
20240318,130800,393137350,45100,45100,45100,45050,166
|
|
20240318,130700,385650800,45050,45050,45100,45050,46
|
|
20240318,130600,383578200,45050,45000,45050,45000,5
|
|
20240318,130500,383353150,45100,45100,45100,45100,0
|
|
20240318,130400,383353150,45100,45000,45100,45000,29
|
|
20240318,130300,382045950,45000,45000,45000,45000,34
|
|
20240318,130200,380515950,45000,45000,45000,45000,5
|
|
20240318,130100,380290950,45000,45000,45000,45000,0
|
|
20240318,130000,380290950,45000,45000,45000,45000,34
|
|
20240318,125900,378760950,45000,45000,45000,45000,5
|
|
20240318,125800,378535950,45050,45050,45050,45050,0
|
|
20240318,125700,378535950,45050,45050,45050,45000,40
|
|
20240318,125600,376734200,45000,45000,45000,45000,5
|
|
20240318,125500,376509200,45050,45100,45100,45050,56
|
|
20240318,125400,373985900,45100,45100,45100,45050,447
|
|
20240318,125300,353847000,45050,45050,45100,45050,13
|
|
20240318,125200,353261000,45050,45050,45050,45050,39
|
|
20240318,125100,351504050,45050,45050,45050,45050,0
|
|
20240318,125000,351504050,45050,45050,45050,45050,5
|
|
20240318,124900,351278800,45050,45100,45100,45050,37
|
|
20240318,124800,349610550,45050,45050,45100,45050,50
|
|
20240318,124700,347357550,45050,45100,45100,45050,33
|
|
20240318,124600,345869400,45050,45050,45050,45050,5
|
|
20240318,124500,345644150,45050,45050,45050,45050,39
|
|
20240318,124400,343887200,45050,45050,45050,45050,35
|
|
20240318,124300,342310450,45050,45050,45050,45050,4
|
|
20240318,124200,342130250,45050,45050,45050,45050,5
|
|
20240318,124100,341905000,45050,45050,45050,45050,40
|
|
20240318,124000,340103000,45050,45050,45050,45050,0
|
|
20240318,123900,340103000,45050,45050,45050,45050,4
|
|
20240318,123800,339922800,45050,45050,45050,45050,34
|
|
20240318,123700,338391100,45050,45100,45100,45050,39
|
|
20240318,123600,336632400,45100,45100,45100,45100,21
|
|
20240318,123500,335685300,45100,45150,45150,45100,17
|
|
20240318,123400,334918000,45100,45100,45100,45100,5
|
|
20240318,123300,334692500,45100,45100,45100,45100,33
|
|
20240318,123200,333204200,45100,45100,45100,45100,6
|
|
20240318,123100,332933600,45100,45150,45150,45100,13
|
|
20240318,123000,332346900,45150,45100,45150,45100,49
|
|
20240318,122900,330136300,45100,45100,45100,45100,0
|
|
20240318,122800,330136300,45100,45100,45100,45100,4
|
|
20240318,122700,329955900,45100,45100,45100,45100,5
|
|
20240318,122600,329730400,45150,45150,45150,45150,0
|
|
20240318,122500,329730400,45150,45100,45150,45100,20
|
|
20240318,122400,328827750,45150,45100,45150,45100,66
|
|
20240318,122300,325848100,45100,45100,45100,45100,13
|
|
20240318,122200,325261800,45100,45100,45100,45100,54
|
|
20240318,122100,322826400,45100,45150,45150,45100,14
|
|
20240318,122000,322194650,45150,45150,45150,45100,6
|
|
20240318,121900,321923950,45100,45150,45150,45100,30
|
|
20240318,121800,320569650,45100,45100,45100,45100,36
|
|
20240318,121700,318946050,45100,45100,45150,45100,16
|
|
20240318,121600,318224100,45100,45100,45100,45100,5
|
|
20240318,121500,317998600,45150,45150,45150,45150,0
|
|
20240318,121400,317998600,45150,45100,45150,45100,26
|
|
20240318,121300,316825150,45100,45100,45100,45100,2
|
|
20240318,121200,316734950,45100,45100,45100,45100,0
|
|
20240318,121100,316734950,45100,45100,45150,45100,61
|
|
20240318,121000,313982950,45100,45100,45100,45050,19
|
|
20240318,120900,313126200,45100,45050,45100,45050,6
|
|
20240318,120800,312855800,45050,45100,45100,45050,98
|
|
20240318,120700,308436600,45100,45100,45150,45100,156
|
|
20240318,120600,301400600,45100,45100,45100,45100,5
|
|
20240318,120500,301175100,45150,45150,45150,45150,8
|
|
20240318,120400,300813900,45100,45100,45100,45100,4
|
|
20240318,120300,300633500,45100,45150,45150,45100,50
|
|
20240318,120200,298377800,45100,45100,45100,45100,4
|
|
20240318,120100,298197400,45150,45150,45150,45150,6
|
|
20240318,120000,297926500,45200,45100,45200,45100,63
|
|
20240318,115900,295082050,45100,45100,45100,45100,4
|
|
20240318,115800,294901650,45150,45100,45150,45100,6
|
|
20240318,115700,294631000,45200,45200,45200,45200,0
|
|
20240318,115600,294631000,45200,45150,45200,45150,136
|
|
20240318,115500,288488350,45150,45100,45150,45100,75
|
|
20240318,115400,285102400,45100,45100,45100,45100,0
|
|
20240318,115300,285102400,45100,45100,45100,45100,4
|
|
20240318,115200,284922000,45150,45100,45150,45100,19
|
|
20240318,115100,284064400,45150,45100,45150,45100,5
|
|
20240318,115000,283838850,45100,45100,45100,45100,0
|
|
20240318,114900,283838850,45100,45050,45150,45050,268
|
|
20240318,114800,271743100,45050,45050,45050,45050,34
|
|
20240318,114700,270211400,45050,45050,45050,45050,5
|
|
20240318,114600,269986150,45000,45000,45000,45000,0
|
|
20240318,114500,269986150,45000,45000,45000,45000,32
|
|
20240318,114400,268546150,45200,45050,45200,45050,179
|
|
20240318,114300,260476400,45050,45050,45050,45050,2
|
|
20240318,114200,260386300,45000,45000,45000,45000,10
|
|
20240318,114100,259936300,45000,45000,45000,45000,65
|
|
20240318,114000,257011300,45000,45000,45000,45000,0
|
|
20240318,113900,257011300,45000,45000,45000,45000,10
|
|
20240318,113800,256561300,45050,45000,45050,45000,60
|
|
20240318,113700,253860950,45000,45000,45000,45000,77
|
|
20240318,113600,250395950,45000,45000,45000,45000,42
|
|
20240318,113500,248505950,45000,45000,45000,45000,90
|
|
20240318,113400,244455950,44950,44950,44950,44950,10
|
|
20240318,113300,244006450,45000,45000,45000,45000,3
|
|
20240318,113200,243871450,44950,45000,45000,44950,80
|
|
20240318,113100,240273950,45000,45000,45000,45000,0
|
|
20240318,113000,240273950,45000,45000,45000,45000,0
|
|
20240318,112900,240273950,45000,45000,45000,45000,0
|
|
20240318,112800,240273950,45000,45000,45000,45000,0
|
|
20240318,112700,240273950,45000,44950,45000,44950,12
|
|
20240318,112600,239734050,45000,45000,45000,45000,46
|
|
20240318,112500,237664050,45000,45000,45000,45000,8
|
|
20240318,112400,237304050,45000,45000,45000,45000,46
|
|
20240318,112300,235234050,45000,45000,45000,45000,0
|
|
20240318,112200,235234050,45000,45000,45000,45000,81
|
|
20240318,112100,231589050,45000,45000,45000,45000,4
|
|
20240318,112000,231409050,45000,45000,45000,45000,6
|
|
20240318,111900,231139050,45000,45000,45000,45000,5
|
|
20240318,111800,230914050,45050,45050,45050,45050,8
|
|
20240318,111700,230553650,45000,45000,45000,45000,6
|
|
20240318,111600,230283650,45000,45000,45000,45000,4
|
|
20240318,111500,230103650,45000,45000,45000,45000,35
|
|
20240318,111400,228528650,45000,45000,45000,45000,5
|
|
20240318,111300,228303650,45000,45000,45000,45000,50
|
|
20240318,111200,226053650,45000,45000,45000,45000,5
|
|
20240318,111100,225828650,45000,45000,45000,45000,34
|
|
20240318,111000,224298650,45000,45000,45050,45000,18
|
|
20240318,110900,223488150,45000,45000,45000,45000,13
|
|
20240318,110800,222903150,45000,45000,45000,45000,50
|
|
20240318,110700,220653150,45000,45000,45000,45000,39
|
|
20240318,110600,218898150,45000,45000,45000,45000,7
|
|
20240318,110500,218583150,45000,45000,45000,45000,4
|
|
20240318,110400,218403150,45000,45000,45000,45000,34
|
|
20240318,110300,216873150,45000,45050,45050,45000,232
|
|
20240318,110200,206421600,45050,45050,45050,45050,4
|
|
20240318,110100,206241400,45050,45050,45100,45050,23
|
|
20240318,110000,205204300,45050,45050,45050,45050,38
|
|
20240318,105900,203492400,45050,45050,45050,45050,5
|
|
20240318,105800,203267150,45050,45050,45050,45050,6
|
|
20240318,105700,202996850,45050,45050,45050,45050,0
|
|
20240318,105600,202996850,45050,45050,45100,45050,47
|
|
20240318,105500,200879150,45050,45050,45050,45050,5
|
|
20240318,105400,200653900,45050,45050,45050,45050,5
|
|
20240318,105300,200428650,45050,45050,45050,45050,5
|
|
20240318,105200,200203400,45100,45100,45100,45050,43
|
|
20240318,105100,198265850,45050,45100,45100,45050,190
|
|
20240318,105000,189697900,45100,45100,45100,45100,0
|
|
20240318,104900,189697900,45100,45100,45100,45100,39
|
|
20240318,104800,187939000,45100,45100,45150,45100,16
|
|
20240318,104700,187216950,45100,45100,45100,45100,4
|
|
20240318,104600,187036550,45100,45100,45100,45100,11
|
|
20240318,104500,186540450,45100,45150,45150,45100,50
|
|
20240318,104400,184284700,45150,45100,45150,45100,7
|
|
20240318,104300,183968850,45100,45100,45100,45100,2
|
|
20240318,104200,183878650,45150,45100,45150,45100,18
|
|
20240318,104100,183066500,45100,45100,45100,45100,68
|
|
20240318,104000,179999700,45100,45100,45100,45100,17
|
|
20240318,103900,179233000,45150,45150,45150,45150,92
|
|
20240318,103800,175079200,45200,45200,45200,45200,14
|
|
20240318,103700,174446400,45150,45100,45150,45100,34
|
|
20240318,103600,172912850,45100,45100,45100,45100,0
|
|
20240318,103500,172912850,45100,45100,45100,45100,5
|
|
20240318,103400,172687350,45100,45100,45100,45100,31
|
|
20240318,103300,171289250,45150,45100,45150,45100,107
|
|
20240318,103200,166463200,45050,45050,45050,45050,0
|
|
20240318,103100,166463200,45050,45050,45050,45050,0
|
|
20240318,103000,166463200,45050,45050,45050,45050,70
|
|
20240318,102900,163309700,45100,45100,45100,45100,14
|
|
20240318,102800,162678300,45100,45100,45100,45100,1
|
|
20240318,102700,162633200,45100,45100,45100,45100,0
|
|
20240318,102600,162633200,45100,45100,45100,45100,1
|
|
20240318,102500,162588100,45050,45050,45050,45050,45
|
|
20240318,102400,160560850,45000,45000,45000,45000,119
|
|
20240318,102300,155205850,45000,45000,45000,45000,33
|
|
20240318,102200,153720850,45000,45000,45000,45000,0
|
|
20240318,102100,153720850,45000,45000,45050,45000,3
|
|
20240318,102000,153585800,45000,45000,45000,45000,1
|
|
20240318,101900,153540800,45000,45000,45000,45000,38
|
|
20240318,101800,151830800,45000,45000,45000,45000,10
|
|
20240318,101700,151380800,45000,45050,45050,45000,65
|
|
20240318,101600,148452650,45050,45050,45100,45050,25
|
|
20240318,101500,147325400,45050,45050,45050,45050,36
|
|
20240318,101400,145703600,45050,45050,45050,45050,0
|
|
20240318,101300,145703600,45050,45050,45050,45050,2
|
|
20240318,101200,145613500,45050,45050,45050,45050,3
|
|
20240318,101100,145478350,45050,45100,45100,45050,59
|
|
20240318,101000,142820350,45050,45100,45100,45050,14
|
|
20240318,100900,142189150,45050,45050,45050,45050,0
|
|
20240318,100800,142189150,45050,45050,45050,45050,1
|
|
20240318,100700,142144100,45100,45100,45100,45100,7
|
|
20240318,100600,141828400,45100,45050,45100,45050,3
|
|
20240318,100500,141693200,45050,45050,45050,45050,5
|
|
20240318,100400,141467950,45050,45050,45050,45050,43
|
|
20240318,100300,139530800,45050,45050,45050,45050,14
|
|
20240318,100200,138900100,45050,45050,45100,45050,126
|
|
20240318,100100,133223500,45100,45100,45100,45100,1
|
|
20240318,100000,133178400,45100,45100,45100,45100,0
|
|
20240318,095900,133178400,45100,45100,45100,45100,0
|
|
20240318,095800,133178400,45100,45100,45100,45100,0
|
|
20240318,095700,133178400,45100,45100,45100,45100,3
|
|
20240318,095600,133043100,45100,45050,45100,45050,2
|
|
20240318,095500,132952950,45050,45050,45050,45050,3
|
|
20240318,095400,132817800,45050,45050,45100,45050,27
|
|
20240318,095300,131601400,45050,45100,45100,45050,47
|
|
20240318,095200,129483550,45100,45100,45100,45100,0
|
|
20240318,095100,129483550,45100,45050,45100,45050,18
|
|
20240318,095000,128672600,45050,45100,45100,45050,129
|
|
20240318,094900,122859800,45100,45100,45100,45100,1
|
|
20240318,094800,122814700,45100,45100,45100,45100,8
|
|
20240318,094700,122453900,45050,45050,45050,45050,11
|
|
20240318,094600,121958350,45050,45100,45100,45050,106
|
|
20240318,094500,117178400,45100,45100,45100,45100,33
|
|
20240318,094400,115690100,45100,45100,45100,45100,0
|
|
20240318,094300,115690100,45100,45100,45150,45100,22
|
|
20240318,094200,114697300,45150,45150,45150,45150,100
|
|
20240318,094100,110182300,45150,45100,45150,45100,5
|
|
20240318,094000,109956600,45050,45100,45100,45050,69
|
|
20240318,093900,106845100,45150,45150,45150,45150,0
|
|
20240318,093800,106845100,45150,45100,45150,45100,36
|
|
20240318,093700,105221450,45100,45150,45150,45100,6
|
|
20240318,093600,104950800,45100,45050,45100,45050,109
|
|
20240318,093500,100034950,45050,45050,45050,45050,3
|
|
20240318,093400,99899800,45050,45050,45050,45050,33
|
|
20240318,093300,98413150,45100,45100,45100,45050,62
|
|
20240318,093200,95617050,45100,45050,45150,45050,41
|
|
20240318,093100,93768250,45050,45100,45100,45050,46
|
|
20240318,093000,91693700,45100,45100,45100,45100,2
|
|
20240318,092900,91603500,45050,45050,45050,45050,2
|
|
20240318,092800,91513400,45150,45000,45150,45000,4
|
|
20240318,092700,91333100,45150,44900,45150,44900,52
|
|
20240318,092600,88993400,44900,44900,44900,44900,22
|
|
20240318,092500,88005600,44900,44900,44900,44900,111
|
|
20240318,092400,83021700,44850,44850,44900,44850,24
|
|
20240318,092300,81944750,44900,44850,44900,44850,33
|
|
20240318,092200,80463650,44850,44800,44900,44800,309
|
|
20240318,092100,66604950,44850,44800,44850,44800,33
|
|
20240318,092000,65125500,44800,44800,44850,44800,174
|
|
20240318,091900,57326700,44800,44800,44850,44800,63
|
|
20240318,091800,54503100,44800,44800,44850,44800,10
|
|
20240318,091700,54055050,44800,44800,44850,44800,15
|
|
20240318,091600,53382550,44850,44800,44850,44800,58
|
|
20240318,091500,50781550,44800,44850,44850,44800,35
|
|
20240318,091400,49211850,44850,44850,44850,44850,1
|
|
20240318,091300,49167000,44850,44800,44850,44800,24
|
|
20240318,091200,48090750,44800,44850,44850,44800,22
|
|
20240318,091100,47105100,44850,44850,44850,44800,15
|
|
20240318,091000,46432400,44850,44950,45050,44800,503
|
|
20240318,090900,23849900,44900,44900,44900,44900,142
|
|
20240318,090800,17474100,44900,44850,44900,44850,36
|
|
20240318,090700,15859450,44900,44900,44900,44900,2
|
|
20240318,090600,15769650,44900,44850,44900,44850,20
|
|
20240318,090500,14871950,44850,44900,45000,44850,134
|
|
20240318,090400,8856450,44900,44900,44900,44900,34
|
|
20240318,090300,7329850,44900,45150,45150,44900,49
|
|
20240318,090200,5118600,44900,44900,44900,44900,0
|
|
20240318,090100,5118600,44900,44900,44900,44900,0
|
|
20240318,090000,5118600,44900,44900,44900,44900,114
|