584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,184100,2751763450,47300,47300,47300,47300,1200
|
|
20240306,184000,2751763450,47300,47300,47300,47300,0
|
|
20240306,183900,2751763450,47300,47300,47300,47300,0
|
|
20240306,183800,2751763450,47300,47300,47300,47300,0
|
|
20240306,183700,2751763450,47300,47300,47300,47300,0
|
|
20240306,183600,2751763450,47300,47300,47300,47300,0
|
|
20240306,183500,2751763450,47300,47300,47300,47300,0
|
|
20240306,183400,2751763450,47300,47300,47300,47300,0
|
|
20240306,183300,2751763450,47300,47300,47300,47300,0
|
|
20240306,183200,2751763450,47300,47300,47300,47300,0
|
|
20240306,183100,2751763450,47300,47300,47300,47300,0
|
|
20240306,183000,2751763450,47300,47300,47300,47300,0
|
|
20240306,182900,2751763450,47300,47300,47300,47300,0
|
|
20240306,182800,2751763450,47300,47300,47300,47300,0
|
|
20240306,182700,2751763450,47300,47300,47300,47300,0
|
|
20240306,182600,2751763450,47300,47300,47300,47300,0
|
|
20240306,182500,2751763450,47300,47300,47300,47300,0
|
|
20240306,182400,2751763450,47300,47300,47300,47300,0
|
|
20240306,182300,2751763450,47300,47300,47300,47300,0
|
|
20240306,182200,2751763450,47300,47300,47300,47300,0
|
|
20240306,182100,2751763450,47300,47300,47300,47300,0
|
|
20240306,182000,2751763450,47300,47300,47300,47300,0
|
|
20240306,181900,2751763450,47300,47300,47300,47300,0
|
|
20240306,181800,2751763450,47300,47300,47300,47300,0
|
|
20240306,181700,2751763450,47300,47300,47300,47300,0
|
|
20240306,181600,2751763450,47300,47300,47300,47300,0
|
|
20240306,181500,2751763450,47300,47300,47300,47300,0
|
|
20240306,181400,2751763450,47300,47300,47300,47300,0
|
|
20240306,181300,2751763450,47300,47300,47300,47300,0
|
|
20240306,181200,2751763450,47300,47300,47300,47300,0
|
|
20240306,181100,2751763450,47300,47300,47300,47300,1200
|
|
20240306,181000,2751763450,47300,47300,47300,47300,0
|
|
20240306,180900,2751763450,47300,47300,47300,47300,0
|
|
20240306,180800,2751763450,47300,47300,47300,47300,0
|
|
20240306,180700,2751763450,47300,47300,47300,47300,0
|
|
20240306,180600,2751763450,47300,47300,47300,47300,0
|
|
20240306,180500,2751763450,47300,47300,47300,47300,0
|
|
20240306,180400,2751763450,47300,47300,47300,47300,0
|
|
20240306,180300,2751763450,47300,47300,47300,47300,0
|
|
20240306,180200,2751763450,47300,47300,47300,47300,0
|
|
20240306,180100,2751763450,47300,47300,47300,47300,0
|
|
20240306,180000,2751763450,47300,47300,47300,47300,0
|
|
20240306,175900,2751763450,47300,47300,47300,47300,0
|
|
20240306,175800,2751763450,47300,47300,47300,47300,0
|
|
20240306,175700,2751763450,47300,47300,47300,47300,0
|
|
20240306,175600,2751763450,47300,47300,47300,47300,0
|
|
20240306,175500,2751763450,47300,47300,47300,47300,0
|
|
20240306,175400,2751763450,47300,47300,47300,47300,0
|
|
20240306,175300,2751763450,47300,47300,47300,47300,0
|
|
20240306,175200,2751763450,47300,47300,47300,47300,0
|
|
20240306,175100,2751763450,47300,47300,47300,47300,0
|
|
20240306,175000,2751763450,47300,47300,47300,47300,0
|
|
20240306,174900,2751763450,47300,47300,47300,47300,0
|
|
20240306,174800,2751763450,47300,47300,47300,47300,0
|
|
20240306,174700,2751763450,47300,47300,47300,47300,0
|
|
20240306,174600,2751763450,47300,47300,47300,47300,0
|
|
20240306,174500,2751763450,47300,47300,47300,47300,0
|
|
20240306,174400,2751763450,47300,47300,47300,47300,0
|
|
20240306,174300,2751763450,47300,47300,47300,47300,0
|
|
20240306,174200,2751763450,47300,47300,47300,47300,0
|
|
20240306,174100,2751763450,47300,47300,47300,47300,1200
|
|
20240306,174000,2751763450,47300,47300,47300,47300,0
|
|
20240306,173900,2751763450,47300,47300,47300,47300,0
|
|
20240306,173800,2751763450,47300,47300,47300,47300,0
|
|
20240306,173700,2751763450,47300,47300,47300,47300,0
|
|
20240306,173600,2751763450,47300,47300,47300,47300,0
|
|
20240306,173500,2751763450,47300,47300,47300,47300,0
|
|
20240306,173400,2751763450,47300,47300,47300,47300,0
|
|
20240306,173300,2751763450,47300,47300,47300,47300,0
|
|
20240306,173200,2751763450,47300,47300,47300,47300,0
|
|
20240306,173100,2751763450,47300,47300,47300,47300,0
|
|
20240306,173000,2751763450,47300,47300,47300,47300,0
|
|
20240306,172900,2751763450,47300,47300,47300,47300,0
|
|
20240306,172800,2751763450,47300,47300,47300,47300,0
|
|
20240306,172700,2751763450,47300,47300,47300,47300,0
|
|
20240306,172600,2751763450,47300,47300,47300,47300,0
|
|
20240306,172500,2751763450,47300,47300,47300,47300,0
|
|
20240306,172400,2751763450,47300,47300,47300,47300,0
|
|
20240306,172300,2751763450,47300,47300,47300,47300,0
|
|
20240306,172200,2751763450,47300,47300,47300,47300,0
|
|
20240306,172100,2751763450,47300,47300,47300,47300,0
|
|
20240306,172000,2751763450,47300,47300,47300,47300,0
|
|
20240306,171900,2751763450,47300,47300,47300,47300,0
|
|
20240306,171800,2751763450,47300,47300,47300,47300,0
|
|
20240306,171700,2751763450,47300,47300,47300,47300,0
|
|
20240306,171600,2751763450,47300,47300,47300,47300,0
|
|
20240306,171500,2751763450,47300,47300,47300,47300,0
|
|
20240306,171400,2751763450,47300,47300,47300,47300,0
|
|
20240306,171300,2751763450,47300,47300,47300,47300,0
|
|
20240306,171200,2751763450,47300,47300,47300,47300,0
|
|
20240306,171100,2751763450,47300,47300,47300,47300,1200
|
|
20240306,171000,2751763450,47300,47300,47300,47300,0
|
|
20240306,170900,2751763450,47300,47300,47300,47300,0
|
|
20240306,170800,2751763450,47300,47300,47300,47300,0
|
|
20240306,170700,2751763450,47300,47300,47300,47300,0
|
|
20240306,170600,2751763450,47300,47300,47300,47300,0
|
|
20240306,170500,2751763450,47300,47300,47300,47300,0
|
|
20240306,170400,2751763450,47300,47300,47300,47300,0
|
|
20240306,170300,2751763450,47300,47300,47300,47300,0
|
|
20240306,170200,2751763450,47300,47300,47300,47300,0
|
|
20240306,170100,2751763450,47300,47300,47300,47300,0
|
|
20240306,170000,2751763450,47300,47300,47300,47300,0
|
|
20240306,165900,2751763450,47300,47300,47300,47300,0
|
|
20240306,165800,2751763450,47300,47300,47300,47300,0
|
|
20240306,165700,2751763450,47300,47300,47300,47300,0
|
|
20240306,165600,2751763450,47300,47300,47300,47300,0
|
|
20240306,165500,2751763450,47300,47300,47300,47300,0
|
|
20240306,165400,2751763450,47300,47300,47300,47300,0
|
|
20240306,165300,2751763450,47300,47300,47300,47300,0
|
|
20240306,165200,2751763450,47300,47300,47300,47300,0
|
|
20240306,165100,2751763450,47300,47300,47300,47300,0
|
|
20240306,165000,2751763450,47300,47300,47300,47300,0
|
|
20240306,164900,2751763450,47300,47300,47300,47300,0
|
|
20240306,164800,2751763450,47300,47300,47300,47300,0
|
|
20240306,164700,2751763450,47300,47300,47300,47300,0
|
|
20240306,164600,2751763450,47300,47300,47300,47300,0
|
|
20240306,164500,2751763450,47300,47300,47300,47300,0
|
|
20240306,164400,2751763450,47300,47300,47300,47300,0
|
|
20240306,164300,2751763450,47300,47300,47300,47300,0
|
|
20240306,164200,2751763450,47300,47300,47300,47300,0
|
|
20240306,164100,2751763450,47300,47300,47300,47300,1200
|
|
20240306,164000,2751763450,47300,47300,47300,47300,0
|
|
20240306,163900,2751763450,47300,47300,47300,47300,0
|
|
20240306,163800,2751763450,47300,47300,47300,47300,0
|
|
20240306,163700,2751763450,47300,47300,47300,47300,0
|
|
20240306,163600,2751763450,47300,47300,47300,47300,0
|
|
20240306,163500,2751763450,47300,47300,47300,47300,0
|
|
20240306,163400,2751763450,47300,47300,47300,47300,0
|
|
20240306,163300,2751763450,47300,47300,47300,47300,0
|
|
20240306,163200,2751763450,47300,47300,47300,47300,0
|
|
20240306,163100,2751763450,47300,47300,47300,47300,0
|
|
20240306,163000,2751763450,47300,47300,47300,47300,0
|
|
20240306,162900,2751763450,47300,47300,47300,47300,0
|
|
20240306,162800,2751763450,47300,47300,47300,47300,0
|
|
20240306,162700,2751763450,47300,47300,47300,47300,0
|
|
20240306,162600,2751763450,47300,47300,47300,47300,0
|
|
20240306,162500,2751763450,47300,47300,47300,47300,0
|
|
20240306,162400,2751763450,47300,47300,47300,47300,0
|
|
20240306,162300,2751763450,47300,47300,47300,47300,0
|
|
20240306,162200,2751763450,47300,47300,47300,47300,0
|
|
20240306,162100,2751763450,47300,47300,47300,47300,0
|
|
20240306,162000,2751763450,47300,47300,47300,47300,0
|
|
20240306,161900,2751763450,47300,47300,47300,47300,0
|
|
20240306,161800,2751763450,47300,47300,47300,47300,0
|
|
20240306,161700,2751763450,47300,47300,47300,47300,0
|
|
20240306,161600,2751763450,47300,47300,47300,47300,0
|
|
20240306,161500,2751763450,47300,47300,47300,47300,0
|
|
20240306,161400,2751763450,47300,47300,47300,47300,0
|
|
20240306,161300,2751763450,47300,47300,47300,47300,0
|
|
20240306,161200,2751763450,47300,47300,47300,47300,0
|
|
20240306,161100,2751763450,47300,47300,47300,47300,1200
|
|
20240306,161000,2751763450,47300,47300,47300,47300,0
|
|
20240306,160900,2751763450,47300,47300,47300,47300,0
|
|
20240306,160800,2751763450,47300,47300,47300,47300,0
|
|
20240306,160700,2751763450,47300,47300,47300,47300,0
|
|
20240306,160600,2751763450,47300,47300,47300,47300,0
|
|
20240306,160500,2751763450,47300,47300,47300,47300,0
|
|
20240306,160400,2751763450,47300,47300,47300,47300,0
|
|
20240306,160300,2751763450,47300,47300,47300,47300,0
|
|
20240306,160200,2751763450,47300,47300,47300,47300,0
|
|
20240306,160100,2751763450,47300,47300,47300,47300,0
|
|
20240306,160000,2751763450,47300,47300,47300,47300,0
|
|
20240306,155900,2751763450,47300,47300,47300,47300,0
|
|
20240306,155800,2751763450,47300,47300,47300,47300,0
|
|
20240306,155700,2751763450,47300,47300,47300,47300,0
|
|
20240306,155600,2751763450,47300,47300,47300,47300,0
|
|
20240306,155500,2751763450,47300,47300,47300,47300,0
|
|
20240306,155400,2751763450,47300,47300,47300,47300,0
|
|
20240306,155300,2751763450,47300,47300,47300,47300,0
|
|
20240306,155200,2751763450,47300,47300,47300,47300,0
|
|
20240306,155100,2751763450,47300,47300,47300,47300,0
|
|
20240306,155000,2751763450,47300,47300,47300,47300,0
|
|
20240306,154900,2751763450,47300,47300,47300,47300,0
|
|
20240306,154800,2751763450,47300,47300,47300,47300,0
|
|
20240306,154700,2751763450,47300,47300,47300,47300,0
|
|
20240306,154600,2751763450,47300,47300,47300,47300,0
|
|
20240306,154500,2751763450,47300,47300,47300,47300,0
|
|
20240306,154400,2751763450,47300,47300,47300,47300,0
|
|
20240306,154300,2751763450,47300,47300,47300,47300,0
|
|
20240306,154200,2751763450,47300,47300,47300,47300,0
|
|
20240306,154100,2751763450,47300,47300,47300,47300,1200
|
|
20240306,154000,2751763450,47300,47300,47300,47300,0
|
|
20240306,153900,2751763450,47300,47300,47300,47300,0
|
|
20240306,153800,2751763450,47300,47300,47300,47300,0
|
|
20240306,153700,2751763450,47300,47300,47300,47300,0
|
|
20240306,153600,2751763450,47300,47300,47300,47300,0
|
|
20240306,153500,2751763450,47300,47300,47300,47300,0
|
|
20240306,153400,2751763450,47300,47300,47300,47300,0
|
|
20240306,153300,2751763450,47300,47300,47300,47300,0
|
|
20240306,153200,2751763450,47300,47300,47300,47300,0
|
|
20240306,153100,2751763450,47300,47300,47300,47300,0
|
|
20240306,153000,2751763450,47300,47300,47300,47300,1200
|
|
20240306,152900,2695003450,47400,47400,47400,47400,0
|
|
20240306,152800,2695003450,47400,47400,47400,47400,0
|
|
20240306,152700,2695003450,47400,47400,47400,47400,0
|
|
20240306,152600,2695003450,47400,47400,47400,47400,0
|
|
20240306,152500,2695003450,47400,47400,47400,47400,0
|
|
20240306,152400,2695003450,47400,47400,47400,47400,0
|
|
20240306,152300,2695003450,47400,47400,47400,47400,0
|
|
20240306,152200,2695003450,47400,47400,47400,47400,0
|
|
20240306,152100,2695003450,47400,47400,47400,47400,0
|
|
20240306,152000,2695003450,47400,47400,47400,47400,0
|
|
20240306,151900,2695003450,47400,47350,47400,47350,66
|
|
20240306,151800,2691878050,47400,47250,47400,47250,93
|
|
20240306,151700,2687479350,47250,47250,47300,47250,36
|
|
20240306,151600,2685777850,47250,47200,47300,47200,753
|
|
20240306,151500,2650200700,47200,47200,47250,47200,62
|
|
20240306,151400,2647273950,47200,47200,47250,47200,174
|
|
20240306,151300,2639060600,47200,47250,47250,47200,151
|
|
20240306,151200,2631927750,47250,47250,47300,47250,71
|
|
20240306,151100,2628572950,47250,47250,47250,47250,84
|
|
20240306,151000,2624603950,47250,47250,47300,47250,157
|
|
20240306,150900,2617185300,47250,47250,47250,47250,66
|
|
20240306,150800,2614066800,47250,47250,47250,47250,60
|
|
20240306,150700,2611231800,47300,47300,47300,47250,55
|
|
20240306,150600,2608632800,47250,47250,47300,47200,812
|
|
20240306,150500,2570265400,47200,47200,47250,47200,191
|
|
20240306,150400,2561242100,47200,47200,47250,47200,63
|
|
20240306,150300,2558268300,47200,47200,47200,47200,83
|
|
20240306,150200,2554350700,47200,47200,47250,47200,21
|
|
20240306,150100,2553358750,47200,47200,47200,47200,56
|
|
20240306,150000,2550715550,47200,47200,47300,47200,93
|
|
20240306,145900,2546322750,47200,47200,47250,47200,159
|
|
20240306,145800,2538816350,47200,47200,47250,47200,122
|
|
20240306,145700,2533054800,47200,47250,47250,47200,128
|
|
20240306,145600,2527012000,47250,47200,47250,47200,154
|
|
20240306,145500,2519740350,47200,47200,47250,47200,179
|
|
20240306,145400,2511289550,47250,47200,47250,47200,143
|
|
20240306,145300,2504537850,47200,47200,47250,47200,154
|
|
20240306,145200,2497264850,47250,47200,47250,47200,142
|
|
20240306,145100,2490559050,47250,47200,47250,47200,197
|
|
20240306,145000,2481258650,47200,47200,47250,47200,236
|
|
20240306,144900,2470118000,47250,47250,47250,47200,161
|
|
20240306,144800,2462516050,47200,47200,47250,47200,177
|
|
20240306,144700,2454160500,47200,47200,47250,47200,177
|
|
20240306,144600,2445804700,47200,47200,47250,47200,116
|
|
20240306,144500,2440328500,47200,47250,47250,47200,155
|
|
20240306,144400,2433009650,47200,47300,47300,47200,159
|
|
20240306,144300,2425497800,47300,47250,47300,47250,223
|
|
20240306,144200,2414958550,47300,47250,47300,47250,267
|
|
20240306,144100,2402341500,47250,47250,47400,47250,124
|
|
20240306,144000,2396480300,47250,47300,47350,47250,212
|
|
20240306,143900,2386453150,47300,47250,47350,47250,268
|
|
20240306,143800,2373776200,47300,47250,47300,47250,150
|
|
20240306,143700,2366686450,47250,47250,47300,47250,181
|
|
20240306,143600,2358133200,47250,47250,47300,47250,91
|
|
20240306,143500,2353831300,47250,47250,47300,47250,95
|
|
20240306,143400,2349341450,47250,47300,47300,47250,172
|
|
20240306,143300,2341213350,47300,47300,47300,47250,53
|
|
20240306,143200,2338707000,47250,47250,47300,47250,127
|
|
20240306,143100,2332704800,47250,47250,47300,47250,68
|
|
20240306,143000,2329490600,47300,47300,47350,47250,79
|
|
20240306,142900,2325753650,47300,47250,47350,47250,867
|
|
20240306,142800,2284729050,47300,47300,47300,47250,121
|
|
20240306,142700,2279007650,47300,47250,47350,47250,118
|
|
20240306,142600,2273428300,47250,47250,47300,47250,107
|
|
20240306,142500,2268371600,47250,47300,47350,47250,134
|
|
20240306,142400,2262035450,47300,47300,47350,47300,175
|
|
20240306,142300,2253756950,47300,47250,47300,47250,109
|
|
20240306,142200,2248604250,47300,47350,47350,47250,107
|
|
20240306,142100,2243545250,47300,47250,47300,47250,173
|
|
20240306,142000,2235364800,47250,47300,47300,47250,86
|
|
20240306,141900,2231300250,47250,47250,47300,47250,112
|
|
20240306,141800,2226006250,47250,47300,47300,47250,105
|
|
20240306,141700,2221043950,47300,47300,47300,47250,103
|
|
20240306,141600,2216174450,47250,47250,47300,47250,97
|
|
20240306,141500,2211590050,47250,47300,47350,47250,272
|
|
20240306,141400,2198725900,47300,47250,47300,47250,90
|
|
20240306,141300,2194472300,47250,47250,47300,47250,115
|
|
20240306,141200,2189037050,47250,47300,47300,47250,164
|
|
20240306,141100,2181286750,47300,47250,47300,47250,230
|
|
20240306,141000,2170417250,47250,47300,47300,47250,60
|
|
20240306,140900,2167580850,47300,47250,47300,47250,86
|
|
20240306,140800,2163516150,47250,47300,47300,47250,154
|
|
20240306,140700,2156237050,47300,47300,47300,47250,75
|
|
20240306,140600,2152690950,47300,47250,47300,47250,83
|
|
20240306,140500,2148766850,47250,47250,47300,47250,142
|
|
20240306,140400,2142053000,47250,47300,47300,47250,85
|
|
20240306,140300,2138034700,47250,47250,47300,47250,89
|
|
20240306,140200,2133828400,47250,47300,47300,47250,104
|
|
20240306,140100,2128912900,47300,47250,47300,47250,115
|
|
20240306,140000,2123477100,47300,47300,47300,47250,121
|
|
20240306,135900,2117757750,47250,47200,47300,47200,91
|
|
20240306,135800,2113456800,47200,47200,47300,47200,422
|
|
20240306,135700,2093513600,47200,47250,47300,47200,322
|
|
20240306,135600,2078298950,47300,47250,47300,47250,270
|
|
20240306,135500,2065531700,47300,47250,47300,47250,108
|
|
20240306,135400,2060426750,47300,47250,47300,47250,314
|
|
20240306,135300,2045588750,47250,47250,47300,47250,82
|
|
20240306,135200,2041712600,47250,47250,47300,47250,108
|
|
20240306,135100,2036608600,47250,47300,47300,47250,105
|
|
20240306,135000,2031645950,47250,47250,47300,47250,102
|
|
20240306,134900,2026824450,47250,47300,47300,47250,113
|
|
20240306,134800,2021483650,47250,47250,47300,47250,112
|
|
20240306,134700,2016190550,47250,47250,47300,47250,71
|
|
20240306,134600,2012834350,47300,47300,47300,47250,85
|
|
20240306,134500,2008816600,47250,47300,47300,47250,136
|
|
20240306,134400,2002389550,47300,47300,47300,47250,82
|
|
20240306,134300,1998513050,47250,47250,47300,47250,123
|
|
20240306,134200,1992699850,47250,47250,47300,47250,101
|
|
20240306,134100,1987926650,47250,47200,47250,47200,100
|
|
20240306,134000,1983204250,47200,47200,47250,47200,79
|
|
20240306,133900,1979474450,47250,47300,47300,47200,245
|
|
20240306,133800,1967899250,47250,47300,47300,47250,82
|
|
20240306,133700,1964023800,47250,47250,47300,47250,79
|
|
20240306,133600,1960290050,47250,47300,47300,47250,120
|
|
20240306,133500,1954618400,47250,47200,47250,47200,384
|
|
20240306,133400,1936477500,47200,47200,47200,47200,98
|
|
20240306,133300,1931851900,47200,47200,47250,47200,65
|
|
20240306,133200,1928783500,47200,47200,47250,47200,81
|
|
20240306,133100,1924959850,47200,47200,47200,47200,88
|
|
20240306,133000,1920806250,47200,47250,47250,47200,88
|
|
20240306,132900,1916652150,47200,47200,47200,47200,110
|
|
20240306,132800,1911460150,47250,47200,47250,47200,74
|
|
20240306,132700,1907966800,47200,47200,47200,47200,73
|
|
20240306,132600,1904521200,47200,47200,47250,47200,53
|
|
20240306,132500,1902019050,47200,47200,47250,47200,84
|
|
20240306,132400,1898054200,47250,47250,47300,47200,149
|
|
20240306,132300,1891018100,47250,47250,47250,47200,84
|
|
20240306,132200,1887049650,47250,47250,47250,47250,108
|
|
20240306,132100,1881946650,47300,47300,47300,47250,44
|
|
20240306,132000,1879865500,47300,47250,47300,47250,90
|
|
20240306,131900,1875612750,47250,47300,47300,47250,115
|
|
20240306,131800,1870177750,47250,47250,47250,47250,31
|
|
20240306,131700,1868713000,47300,47300,47300,47250,73
|
|
20240306,131600,1865263000,47250,47250,47250,47250,103
|
|
20240306,131500,1860396250,47250,47250,47300,47250,43
|
|
20240306,131400,1858364400,47250,47250,47250,47250,62
|
|
20240306,131300,1855434900,47250,47250,47300,47250,86
|
|
20240306,131200,1851369150,47250,47250,47250,47250,53
|
|
20240306,131100,1848864900,47250,47250,47300,47250,76
|
|
20240306,131000,1845273850,47300,47300,47350,47250,86
|
|
20240306,130900,1841208650,47300,47300,47300,47250,57
|
|
20240306,130800,1838513550,47300,47300,47350,47300,63
|
|
20240306,130700,1835533550,47300,47300,47300,47300,91
|
|
20240306,130600,1831229250,47300,47250,47300,47200,797
|
|
20240306,130500,1793544400,47250,47250,47250,47200,100
|
|
20240306,130400,1788822400,47200,47250,47250,47200,88
|
|
20240306,130300,1784667050,47200,47200,47250,47200,105
|
|
20240306,130200,1779711000,47200,47250,47250,47200,151
|
|
20240306,130100,1772583400,47200,47250,47250,47200,31
|
|
20240306,130000,1771120050,47250,47200,47250,47200,61
|
|
20240306,125900,1768240700,47200,47250,47250,47200,34
|
|
20240306,125800,1766635800,47200,47200,47250,47200,50
|
|
20240306,125700,1764275400,47200,47200,47200,47200,43
|
|
20240306,125600,1762245800,47200,47200,47200,47200,86
|
|
20240306,125500,1758186600,47200,47200,47200,47200,20
|
|
20240306,125400,1757242600,47250,47200,47250,47200,98
|
|
20240306,125300,1752614100,47200,47200,47200,47200,53
|
|
20240306,125200,1750112500,47200,47200,47250,47200,306
|
|
20240306,125100,1735668050,47250,47250,47250,47200,43
|
|
20240306,125000,1733637350,47250,47200,47250,47200,145
|
|
20240306,124900,1726789600,47250,47250,47250,47250,11
|
|
20240306,124800,1726269850,47200,47250,47250,47200,27
|
|
20240306,124700,1724995350,47250,47250,47250,47200,69
|
|
20240306,124600,1721737750,47250,47250,47250,47250,8
|
|
20240306,124500,1721359750,47250,47200,47250,47200,70
|
|
20240306,124400,1718053350,47200,47200,47200,47200,53
|
|
20240306,124300,1715551750,47200,47250,47250,47200,9
|
|
20240306,124200,1715126550,47200,47200,47200,47200,88
|
|
20240306,124100,1710972950,47200,47250,47250,47200,1532
|
|
20240306,124000,1638657000,47250,47250,47250,47250,12
|
|
20240306,123900,1638090000,47250,47250,47300,47250,56
|
|
20240306,123800,1635443550,47250,47250,47250,47250,56
|
|
20240306,123700,1632797550,47250,47200,47250,47200,33
|
|
20240306,123600,1631239750,47250,47250,47250,47250,338
|
|
20240306,123500,1615269250,47250,47250,47300,47250,10
|
|
20240306,123400,1614796350,47250,47250,47250,47250,81
|
|
20240306,123300,1610969100,47250,47250,47250,47250,65
|
|
20240306,123200,1607897850,47300,47300,47300,47300,0
|
|
20240306,123100,1607897850,47300,47250,47300,47250,148
|
|
20240306,123000,1600899450,47250,47250,47250,47250,58
|
|
20240306,122900,1598158950,47200,47250,47250,47200,29
|
|
20240306,122800,1596788750,47250,47250,47250,47200,43
|
|
20240306,122700,1594758700,47200,47250,47250,47200,31
|
|
20240306,122600,1593294500,47250,47250,47250,47250,13
|
|
20240306,122500,1592680250,47200,47200,47250,47200,30
|
|
20240306,122400,1591264200,47250,47250,47250,47250,36
|
|
20240306,122300,1589563200,47250,47200,47250,47200,25
|
|
20240306,122200,1588383150,47250,47250,47250,47250,15
|
|
20240306,122100,1587674400,47250,47250,47250,47200,33
|
|
20240306,122000,1586115950,47300,47250,47300,47250,70
|
|
20240306,121900,1582807950,47250,47250,47250,47250,31
|
|
20240306,121800,1581343200,47250,47300,47300,47250,46
|
|
20240306,121700,1579169650,47250,47250,47250,47250,20
|
|
20240306,121600,1578224650,47250,47200,47250,47200,28
|
|
20240306,121500,1576902150,47200,47200,47250,47200,54
|
|
20240306,121400,1574353300,47250,47250,47250,47200,7
|
|
20240306,121300,1574022600,47250,47250,47250,47200,34
|
|
20240306,121200,1572417250,47200,47250,47250,47200,50
|
|
20240306,121100,1570056350,47250,47300,47300,47250,146
|
|
20240306,121000,1563157250,47300,47250,47300,47250,25
|
|
20240306,120900,1561975900,47250,47250,47250,47250,64
|
|
20240306,120800,1558951900,47200,47200,47200,47200,120
|
|
20240306,120700,1553287900,47200,47250,47250,47200,72
|
|
20240306,120600,1549887300,47250,47200,47250,47200,365
|
|
20240306,120500,1532659250,47200,47150,47200,47150,455
|
|
20240306,120400,1511204600,47200,47200,47200,47150,82
|
|
20240306,120300,1507337350,47200,47200,47200,47200,10
|
|
20240306,120200,1506865350,47200,47150,47200,47150,32
|
|
20240306,120100,1505356050,47200,47150,47200,47150,71
|
|
20240306,120000,1502007450,47200,47200,47200,47150,114
|
|
20240306,115900,1496626700,47200,47150,47200,47150,40
|
|
20240306,115800,1494739900,47150,47200,47200,47150,69
|
|
20240306,115700,1491485750,47200,47150,47200,47150,11
|
|
20240306,115600,1490966650,47200,47150,47200,47150,54
|
|
20240306,115500,1488419850,47150,47150,47200,47150,80
|
|
20240306,115400,1484645600,47150,47200,47200,47150,32
|
|
20240306,115300,1483136100,47150,47150,47200,47150,116
|
|
20240306,115200,1477666050,47150,47200,47200,47150,82
|
|
20240306,115100,1473798900,47150,47150,47150,47150,18
|
|
20240306,115000,1472950200,47150,47200,47200,47150,49
|
|
20240306,114900,1470639450,47150,47150,47150,47150,60
|
|
20240306,114800,1467810450,47200,47200,47200,47150,77
|
|
20240306,114700,1464178650,47150,47200,47200,47150,42
|
|
20240306,114600,1462198100,47200,47200,47200,47150,46
|
|
20240306,114500,1460028550,47200,47150,47200,47150,74
|
|
20240306,114400,1456539350,47150,47200,47200,47150,37
|
|
20240306,114300,1454794550,47150,47150,47150,47150,232
|
|
20240306,114200,1443855750,47150,47150,47200,47150,48
|
|
20240306,114100,1441592100,47200,47150,47200,47150,542
|
|
20240306,114000,1416036050,47150,47100,47150,47100,75
|
|
20240306,113900,1412500800,47100,47150,47150,47100,593
|
|
20240306,113800,1384541000,47150,47150,47200,47150,77
|
|
20240306,113700,1380910400,47200,47200,47200,47150,26
|
|
20240306,113600,1379684200,47200,47150,47200,47150,83
|
|
20240306,113500,1375769750,47150,47150,47200,47150,72
|
|
20240306,113400,1372374500,47150,47150,47150,47150,21
|
|
20240306,113300,1371384350,47200,47150,47200,47150,15
|
|
20240306,113200,1370677000,47150,47150,47150,47150,81
|
|
20240306,113100,1366857850,47150,47200,47200,47150,60
|
|
20240306,113000,1364028400,47150,47150,47150,47100,112
|
|
20240306,112900,1358748750,47150,47150,47150,47100,302
|
|
20240306,112800,1344512600,47100,47150,47150,47100,23
|
|
20240306,112700,1343429050,47150,47150,47150,47100,503
|
|
20240306,112600,1319724550,47150,47150,47150,47150,52
|
|
20240306,112500,1317272750,47150,47150,47200,47150,504
|
|
20240306,112400,1293509050,47150,47150,47200,47150,253
|
|
20240306,112300,1281579600,47200,47150,47200,47150,92
|
|
20240306,112200,1277241350,47150,47150,47150,47150,50
|
|
20240306,112100,1274883850,47150,47150,47150,47150,47
|
|
20240306,112000,1272667800,47200,47200,47200,47150,41
|
|
20240306,111900,1270734150,47150,47200,47200,47150,13
|
|
20240306,111800,1270120950,47150,47100,47200,47100,462
|
|
20240306,111700,1248338650,47100,47150,47150,47100,98
|
|
20240306,111600,1243719650,47200,47150,47200,47100,45
|
|
20240306,111500,1241596300,47100,47150,47200,47100,235
|
|
20240306,111400,1230517550,47100,47150,47200,47100,98
|
|
20240306,111300,1225901000,47100,47100,47150,47100,41
|
|
20240306,111200,1223969750,47100,47150,47150,47100,26
|
|
20240306,111100,1222744650,47100,47150,47150,47100,432
|
|
20240306,111000,1202379200,47150,47100,47150,47100,61
|
|
20240306,110900,1199505300,47100,47100,47150,47100,246
|
|
20240306,110800,1187911200,47150,47100,47150,47100,276
|
|
20240306,110700,1174901350,47100,47100,47100,47100,308
|
|
20240306,110600,1160394550,47100,47100,47100,47100,118
|
|
20240306,110500,1154836750,47100,47150,47150,47100,92
|
|
20240306,110400,1150503000,47100,47100,47150,47100,178
|
|
20240306,110300,1142113700,47100,47150,47150,47100,824
|
|
20240306,110200,1103286200,47150,47300,47300,47150,3209
|
|
20240306,110100,951644700,47300,47300,47350,47300,67
|
|
20240306,110000,948475150,47300,47350,47350,47300,94
|
|
20240306,105900,944028750,47300,47300,47300,47300,94
|
|
20240306,105800,939582550,47300,47300,47350,47300,150
|
|
20240306,105700,932483200,47300,47300,47350,47300,77
|
|
20240306,105600,928840450,47300,47300,47300,47300,4
|
|
20240306,105500,928651250,47300,47300,47300,47300,20
|
|
20240306,105400,927705250,47300,47300,47300,47300,69
|
|
20240306,105300,924441550,47300,47350,47350,47300,14
|
|
20240306,105200,923778700,47300,47300,47300,47300,40
|
|
20240306,105100,921886700,47350,47300,47350,47300,56
|
|
20240306,105000,919237850,47300,47400,47400,47300,41
|
|
20240306,104900,917296100,47350,47300,47350,47300,213
|
|
20240306,104800,907211800,47300,47250,47350,47250,259
|
|
20240306,104700,894961600,47250,47300,47350,47250,1615
|
|
20240306,104600,818574650,47350,47300,47350,47300,56
|
|
20240306,104500,815924550,47300,47300,47300,47300,37
|
|
20240306,104400,814174450,47300,47300,47300,47300,55
|
|
20240306,104300,811572950,47300,47300,47300,47300,137
|
|
20240306,104200,805092850,47300,47350,47350,47300,180
|
|
20240306,104100,796577900,47350,47350,47350,47350,31
|
|
20240306,104000,795110050,47300,47300,47300,47300,69
|
|
20240306,103900,791846350,47300,47350,47350,47300,13
|
|
20240306,103800,791231250,47400,47300,47400,47300,57
|
|
20240306,103700,788533950,47300,47300,47300,47300,74
|
|
20240306,103600,785033750,47350,47350,47400,47300,147
|
|
20240306,103500,778078200,47350,47350,47350,47350,9
|
|
20240306,103400,777652050,47400,47350,47400,47350,58
|
|
20240306,103300,774905300,47350,47300,47350,47300,6
|
|
20240306,103200,774621450,47350,47300,47350,47300,109
|
|
20240306,103100,769461050,47350,47400,47400,47300,120
|
|
20240306,103000,763779100,47350,47350,47350,47300,25
|
|
20240306,102900,762596050,47300,47300,47350,47300,96
|
|
20240306,102800,758052750,47300,47300,47300,47250,273
|
|
20240306,102700,745145650,47250,47250,47300,47250,55
|
|
20240306,102600,742545850,47250,47300,47300,47250,72
|
|
20240306,102500,739142550,47250,47250,47300,47250,102
|
|
20240306,102400,734322950,47250,47250,47300,47250,58
|
|
20240306,102300,731581100,47250,47400,47400,47200,4185
|
|
20240306,102200,533469400,47450,47400,47450,47400,103
|
|
20240306,102100,528586000,47400,47400,47400,47400,53
|
|
20240306,102000,526073800,47400,47400,47400,47400,60
|
|
20240306,101900,523229800,47400,47400,47500,47400,115
|
|
20240306,101800,517775550,47450,47450,47450,47450,117
|
|
20240306,101700,512223900,47450,47450,47450,47450,73
|
|
20240306,101600,508760050,47450,47450,47500,47450,114
|
|
20240306,101500,503350100,47450,47450,47450,47450,56
|
|
20240306,101400,500692900,47450,47450,47500,47450,80
|
|
20240306,101300,496895850,47450,47450,47500,47450,227
|
|
20240306,101200,486117300,47450,47450,47500,47450,45
|
|
20240306,101100,483981600,47450,47450,47450,47450,143
|
|
20240306,101000,477196250,47500,47450,47500,47450,33
|
|
20240306,100900,475630300,47500,47500,47550,47500,167
|
|
20240306,100800,467695300,47500,47500,47550,47500,58
|
|
20240306,100700,464939550,47500,47550,47550,47500,111
|
|
20240306,100600,459661850,47550,47550,47600,47550,41
|
|
20240306,100500,457712250,47550,47550,47550,47550,49
|
|
20240306,100400,455382300,47550,47500,47600,47500,65
|
|
20240306,100300,452291450,47500,47550,47550,47500,361
|
|
20240306,100200,435135750,47500,47500,47550,47500,35
|
|
20240306,100100,433473200,47550,47500,47550,47500,30
|
|
20240306,100000,432048050,47500,47550,47550,47500,37
|
|
20240306,095900,430289900,47500,47550,47550,47500,16
|
|
20240306,095800,429529400,47600,47500,47600,47500,57
|
|
20240306,095700,426820450,47500,47550,47550,47500,34
|
|
20240306,095600,425203900,47550,47500,47550,47500,87
|
|
20240306,095500,421071350,47500,47500,47550,47500,125
|
|
20240306,095400,415133600,47500,47550,47550,47500,404
|
|
20240306,095300,395926800,47550,47600,47600,47550,61
|
|
20240306,095200,393025850,47550,47550,47550,47550,1
|
|
20240306,095100,392978300,47550,47600,47600,47550,23
|
|
20240306,095000,391883550,47600,47550,47600,47550,145
|
|
20240306,094900,384988750,47500,47500,47550,47500,10
|
|
20240306,094800,384513350,47500,47500,47500,47500,2
|
|
20240306,094700,384418350,47500,47500,47500,47500,28
|
|
20240306,094600,383088350,47500,47550,47550,47500,97
|
|
20240306,094500,378477400,47550,47600,47650,47550,137
|
|
20240306,094400,371957650,47600,47700,47750,47600,43
|
|
20240306,094300,369906500,47700,47700,47700,47700,24
|
|
20240306,094200,368761700,47600,47750,47750,47600,10
|
|
20240306,094100,368284350,47600,47600,47750,47600,8
|
|
20240306,094000,367902800,47750,47600,47750,47600,14
|
|
20240306,093900,367234900,47650,47700,47750,47650,47
|
|
20240306,093800,364994350,47700,47700,47700,47600,38
|
|
20240306,093700,363181950,47700,47700,47700,47700,23
|
|
20240306,093600,362084850,47600,47650,47700,47600,223
|
|
20240306,093500,351459250,47600,47550,47600,47550,5
|
|
20240306,093400,351221400,47500,47550,47550,47500,10
|
|
20240306,093300,350745950,47550,47550,47550,47550,5
|
|
20240306,093200,350508200,47550,47600,47600,47550,35
|
|
20240306,093100,348842500,47600,47500,47600,47500,225
|
|
20240306,093000,338143000,47500,47500,47550,47500,219
|
|
20240306,092900,327740000,47500,47500,47500,47500,5
|
|
20240306,092800,327502500,47500,47500,47500,47450,17
|
|
20240306,092700,326695100,47450,47450,47550,47450,57
|
|
20240306,092600,323986100,47550,47450,47550,47450,1177
|
|
20240306,092500,268132250,47450,47400,47450,47400,12
|
|
20240306,092400,267562950,47400,47400,47450,47400,12
|
|
20240306,092300,266993750,47400,47450,47450,47400,246
|
|
20240306,092200,255332950,47400,47400,47400,47400,70
|
|
20240306,092100,252014950,47350,47350,47400,47350,72
|
|
20240306,092000,248602600,47400,47400,47400,47400,226
|
|
20240306,091900,237890200,47450,47450,47450,47450,17
|
|
20240306,091800,237083550,47400,47400,47400,47400,125
|
|
20240306,091700,231158550,47400,47400,47400,47400,14
|
|
20240306,091600,230494950,47400,47400,47400,47400,10
|
|
20240306,091500,230020950,47400,47400,47400,47350,106
|
|
20240306,091400,224996700,47400,47350,47400,47350,37
|
|
20240306,091300,223244000,47400,47400,47400,47400,124
|
|
20240306,091200,217366400,47400,47400,47400,47400,271
|
|
20240306,091100,204521000,47400,47400,47400,47400,251
|
|
20240306,091000,192623600,47400,47450,47500,47400,612
|
|
20240306,090900,163602100,47450,47500,47500,47450,65
|
|
20240306,090800,160517750,47450,47450,47500,47450,496
|
|
20240306,090700,136973200,47400,47400,47450,47400,78
|
|
20240306,090600,133272450,47450,47500,47550,47400,138
|
|
20240306,090500,126719200,47400,47400,47500,47350,910
|
|
20240306,090400,83586500,47550,47500,47550,47400,341
|
|
20240306,090300,67382800,47400,47300,47450,47250,92
|
|
20240306,090200,63031750,47250,47400,47450,47250,235
|
|
20240306,090100,51920100,47400,47550,47550,47250,742
|
|
20240306,090000,16723550,47550,47750,47750,47550,351
|