584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,184100,3056143250,47650,47650,47650,47650,1297
|
|
20240308,184000,3056143250,47650,47650,47650,47650,0
|
|
20240308,183900,3056143250,47650,47650,47650,47650,0
|
|
20240308,183800,3056143250,47650,47650,47650,47650,0
|
|
20240308,183700,3056143250,47650,47650,47650,47650,0
|
|
20240308,183600,3056143250,47650,47650,47650,47650,0
|
|
20240308,183500,3056143250,47650,47650,47650,47650,0
|
|
20240308,183400,3056143250,47650,47650,47650,47650,0
|
|
20240308,183300,3056143250,47650,47650,47650,47650,0
|
|
20240308,183200,3056143250,47650,47650,47650,47650,0
|
|
20240308,183100,3056143250,47650,47650,47650,47650,0
|
|
20240308,183000,3056143250,47650,47650,47650,47650,0
|
|
20240308,182900,3056143250,47650,47650,47650,47650,0
|
|
20240308,182800,3056143250,47650,47650,47650,47650,0
|
|
20240308,182700,3056143250,47650,47650,47650,47650,0
|
|
20240308,182600,3056143250,47650,47650,47650,47650,0
|
|
20240308,182500,3056143250,47650,47650,47650,47650,0
|
|
20240308,182400,3056143250,47650,47650,47650,47650,0
|
|
20240308,182300,3056143250,47650,47650,47650,47650,0
|
|
20240308,182200,3056143250,47650,47650,47650,47650,0
|
|
20240308,182100,3056143250,47650,47650,47650,47650,0
|
|
20240308,182000,3056143250,47650,47650,47650,47650,0
|
|
20240308,181900,3056143250,47650,47650,47650,47650,0
|
|
20240308,181800,3056143250,47650,47650,47650,47650,0
|
|
20240308,181700,3056143250,47650,47650,47650,47650,0
|
|
20240308,181600,3056143250,47650,47650,47650,47650,0
|
|
20240308,181500,3056143250,47650,47650,47650,47650,0
|
|
20240308,181400,3056143250,47650,47650,47650,47650,0
|
|
20240308,181300,3056143250,47650,47650,47650,47650,0
|
|
20240308,181200,3056143250,47650,47650,47650,47650,0
|
|
20240308,181100,3056143250,47650,47650,47650,47650,1297
|
|
20240308,181000,3056143250,47650,47650,47650,47650,0
|
|
20240308,180900,3056143250,47650,47650,47650,47650,0
|
|
20240308,180800,3056143250,47650,47650,47650,47650,0
|
|
20240308,180700,3056143250,47650,47650,47650,47650,0
|
|
20240308,180600,3056143250,47650,47650,47650,47650,0
|
|
20240308,180500,3056143250,47650,47650,47650,47650,0
|
|
20240308,180400,3056143250,47650,47650,47650,47650,0
|
|
20240308,180300,3056143250,47650,47650,47650,47650,0
|
|
20240308,180200,3056143250,47650,47650,47650,47650,0
|
|
20240308,180100,3056143250,47650,47650,47650,47650,0
|
|
20240308,180000,3056143250,47650,47650,47650,47650,0
|
|
20240308,175900,3056143250,47650,47650,47650,47650,0
|
|
20240308,175800,3056143250,47650,47650,47650,47650,0
|
|
20240308,175700,3056143250,47650,47650,47650,47650,0
|
|
20240308,175600,3056143250,47650,47650,47650,47650,0
|
|
20240308,175500,3056143250,47650,47650,47650,47650,0
|
|
20240308,175400,3056143250,47650,47650,47650,47650,0
|
|
20240308,175300,3056143250,47650,47650,47650,47650,0
|
|
20240308,175200,3056143250,47650,47650,47650,47650,0
|
|
20240308,175100,3056143250,47650,47650,47650,47650,0
|
|
20240308,175000,3056143250,47650,47650,47650,47650,0
|
|
20240308,174900,3056143250,47650,47650,47650,47650,0
|
|
20240308,174800,3056143250,47650,47650,47650,47650,0
|
|
20240308,174700,3056143250,47650,47650,47650,47650,0
|
|
20240308,174600,3056143250,47650,47650,47650,47650,0
|
|
20240308,174500,3056143250,47650,47650,47650,47650,0
|
|
20240308,174400,3056143250,47650,47650,47650,47650,0
|
|
20240308,174300,3056143250,47650,47650,47650,47650,0
|
|
20240308,174200,3056143250,47650,47650,47650,47650,0
|
|
20240308,174100,3056143250,47650,47650,47650,47650,1297
|
|
20240308,174000,3056143250,47650,47650,47650,47650,0
|
|
20240308,173900,3056143250,47650,47650,47650,47650,0
|
|
20240308,173800,3056143250,47650,47650,47650,47650,0
|
|
20240308,173700,3056143250,47650,47650,47650,47650,0
|
|
20240308,173600,3056143250,47650,47650,47650,47650,0
|
|
20240308,173500,3056143250,47650,47650,47650,47650,0
|
|
20240308,173400,3056143250,47650,47650,47650,47650,0
|
|
20240308,173300,3056143250,47650,47650,47650,47650,0
|
|
20240308,173200,3056143250,47650,47650,47650,47650,0
|
|
20240308,173100,3056143250,47650,47650,47650,47650,0
|
|
20240308,173000,3056143250,47650,47650,47650,47650,0
|
|
20240308,172900,3056143250,47650,47650,47650,47650,0
|
|
20240308,172800,3056143250,47650,47650,47650,47650,0
|
|
20240308,172700,3056143250,47650,47650,47650,47650,0
|
|
20240308,172600,3056143250,47650,47650,47650,47650,0
|
|
20240308,172500,3056143250,47650,47650,47650,47650,0
|
|
20240308,172400,3056143250,47650,47650,47650,47650,0
|
|
20240308,172300,3056143250,47650,47650,47650,47650,0
|
|
20240308,172200,3056143250,47650,47650,47650,47650,0
|
|
20240308,172100,3056143250,47650,47650,47650,47650,0
|
|
20240308,172000,3056143250,47650,47650,47650,47650,0
|
|
20240308,171900,3056143250,47650,47650,47650,47650,0
|
|
20240308,171800,3056143250,47650,47650,47650,47650,0
|
|
20240308,171700,3056143250,47650,47650,47650,47650,0
|
|
20240308,171600,3056143250,47650,47650,47650,47650,0
|
|
20240308,171500,3056143250,47650,47650,47650,47650,0
|
|
20240308,171400,3056143250,47650,47650,47650,47650,0
|
|
20240308,171300,3056143250,47650,47650,47650,47650,0
|
|
20240308,171200,3056143250,47650,47650,47650,47650,0
|
|
20240308,171100,3056143250,47650,47650,47650,47650,1297
|
|
20240308,171000,3056143250,47650,47650,47650,47650,0
|
|
20240308,170900,3056143250,47650,47650,47650,47650,0
|
|
20240308,170800,3056143250,47650,47650,47650,47650,0
|
|
20240308,170700,3056143250,47650,47650,47650,47650,0
|
|
20240308,170600,3056143250,47650,47650,47650,47650,0
|
|
20240308,170500,3056143250,47650,47650,47650,47650,0
|
|
20240308,170400,3056143250,47650,47650,47650,47650,0
|
|
20240308,170300,3056143250,47650,47650,47650,47650,0
|
|
20240308,170200,3056143250,47650,47650,47650,47650,0
|
|
20240308,170100,3056143250,47650,47650,47650,47650,0
|
|
20240308,170000,3056143250,47650,47650,47650,47650,0
|
|
20240308,165900,3056143250,47650,47650,47650,47650,0
|
|
20240308,165800,3056143250,47650,47650,47650,47650,0
|
|
20240308,165700,3056143250,47650,47650,47650,47650,0
|
|
20240308,165600,3056143250,47650,47650,47650,47650,0
|
|
20240308,165500,3056143250,47650,47650,47650,47650,0
|
|
20240308,165400,3056143250,47650,47650,47650,47650,0
|
|
20240308,165300,3056143250,47650,47650,47650,47650,0
|
|
20240308,165200,3056143250,47650,47650,47650,47650,0
|
|
20240308,165100,3056143250,47650,47650,47650,47650,0
|
|
20240308,165000,3056143250,47650,47650,47650,47650,0
|
|
20240308,164900,3056143250,47650,47650,47650,47650,0
|
|
20240308,164800,3056143250,47650,47650,47650,47650,0
|
|
20240308,164700,3056143250,47650,47650,47650,47650,0
|
|
20240308,164600,3056143250,47650,47650,47650,47650,0
|
|
20240308,164500,3056143250,47650,47650,47650,47650,0
|
|
20240308,164400,3056143250,47650,47650,47650,47650,0
|
|
20240308,164300,3056143250,47650,47650,47650,47650,0
|
|
20240308,164200,3056143250,47650,47650,47650,47650,0
|
|
20240308,164100,3056143250,47650,47650,47650,47650,1297
|
|
20240308,164000,3056143250,47650,47650,47650,47650,0
|
|
20240308,163900,3056143250,47650,47650,47650,47650,0
|
|
20240308,163800,3056143250,47650,47650,47650,47650,0
|
|
20240308,163700,3056143250,47650,47650,47650,47650,0
|
|
20240308,163600,3056143250,47650,47650,47650,47650,0
|
|
20240308,163500,3056143250,47650,47650,47650,47650,0
|
|
20240308,163400,3056143250,47650,47650,47650,47650,0
|
|
20240308,163300,3056143250,47650,47650,47650,47650,0
|
|
20240308,163200,3056143250,47650,47650,47650,47650,0
|
|
20240308,163100,3056143250,47650,47650,47650,47650,0
|
|
20240308,163000,3056143250,47650,47650,47650,47650,0
|
|
20240308,162900,3056143250,47650,47650,47650,47650,0
|
|
20240308,162800,3056143250,47650,47650,47650,47650,0
|
|
20240308,162700,3056143250,47650,47650,47650,47650,0
|
|
20240308,162600,3056143250,47650,47650,47650,47650,0
|
|
20240308,162500,3056143250,47650,47650,47650,47650,0
|
|
20240308,162400,3056143250,47650,47650,47650,47650,0
|
|
20240308,162300,3056143250,47650,47650,47650,47650,0
|
|
20240308,162200,3056143250,47650,47650,47650,47650,0
|
|
20240308,162100,3056143250,47650,47650,47650,47650,0
|
|
20240308,162000,3056143250,47650,47650,47650,47650,0
|
|
20240308,161900,3056143250,47650,47650,47650,47650,0
|
|
20240308,161800,3056143250,47650,47650,47650,47650,0
|
|
20240308,161700,3056143250,47650,47650,47650,47650,0
|
|
20240308,161600,3056143250,47650,47650,47650,47650,0
|
|
20240308,161500,3056143250,47650,47650,47650,47650,0
|
|
20240308,161400,3056143250,47650,47650,47650,47650,0
|
|
20240308,161300,3056143250,47650,47650,47650,47650,0
|
|
20240308,161200,3056143250,47650,47650,47650,47650,0
|
|
20240308,161100,3056143250,47650,47650,47650,47650,1297
|
|
20240308,161000,3056143250,47650,47650,47650,47650,0
|
|
20240308,160900,3056143250,47650,47650,47650,47650,0
|
|
20240308,160800,3056143250,47650,47650,47650,47650,0
|
|
20240308,160700,3056143250,47650,47650,47650,47650,0
|
|
20240308,160600,3056143250,47650,47650,47650,47650,0
|
|
20240308,160500,3056143250,47650,47650,47650,47650,0
|
|
20240308,160400,3056143250,47650,47650,47650,47650,0
|
|
20240308,160300,3056143250,47650,47650,47650,47650,0
|
|
20240308,160200,3056143250,47650,47650,47650,47650,0
|
|
20240308,160100,3056143250,47650,47650,47650,47650,0
|
|
20240308,160000,3056143250,47650,47650,47650,47650,0
|
|
20240308,155900,3056143250,47650,47650,47650,47650,0
|
|
20240308,155800,3056143250,47650,47650,47650,47650,0
|
|
20240308,155700,3056143250,47650,47650,47650,47650,0
|
|
20240308,155600,3056143250,47650,47650,47650,47650,0
|
|
20240308,155500,3056143250,47650,47650,47650,47650,0
|
|
20240308,155400,3056143250,47650,47650,47650,47650,0
|
|
20240308,155300,3056143250,47650,47650,47650,47650,0
|
|
20240308,155200,3056143250,47650,47650,47650,47650,0
|
|
20240308,155100,3056143250,47650,47650,47650,47650,0
|
|
20240308,155000,3056143250,47650,47650,47650,47650,0
|
|
20240308,154900,3056143250,47650,47650,47650,47650,0
|
|
20240308,154800,3056143250,47650,47650,47650,47650,0
|
|
20240308,154700,3056143250,47650,47650,47650,47650,0
|
|
20240308,154600,3056143250,47650,47650,47650,47650,0
|
|
20240308,154500,3056143250,47650,47650,47650,47650,0
|
|
20240308,154400,3056143250,47650,47650,47650,47650,0
|
|
20240308,154300,3056143250,47650,47650,47650,47650,0
|
|
20240308,154200,3056143250,47650,47650,47650,47650,0
|
|
20240308,154100,3056143250,47650,47650,47650,47650,1297
|
|
20240308,154000,3056143250,47650,47650,47650,47650,0
|
|
20240308,153900,3056143250,47650,47650,47650,47650,0
|
|
20240308,153800,3056143250,47650,47650,47650,47650,0
|
|
20240308,153700,3056143250,47650,47650,47650,47650,0
|
|
20240308,153600,3056143250,47650,47650,47650,47650,0
|
|
20240308,153500,3056143250,47650,47650,47650,47650,0
|
|
20240308,153400,3056143250,47650,47650,47650,47650,0
|
|
20240308,153300,3056143250,47650,47650,47650,47650,0
|
|
20240308,153200,3056143250,47650,47650,47650,47650,0
|
|
20240308,153100,3056143250,47650,47650,47650,47650,0
|
|
20240308,153000,3056143250,47650,47650,47650,47650,1297
|
|
20240308,152900,2994341200,47750,47750,47750,47750,0
|
|
20240308,152800,2994341200,47750,47750,47750,47750,0
|
|
20240308,152700,2994341200,47750,47750,47750,47750,0
|
|
20240308,152600,2994341200,47750,47750,47750,47750,0
|
|
20240308,152500,2994341200,47750,47750,47750,47750,0
|
|
20240308,152400,2994341200,47750,47750,47750,47750,0
|
|
20240308,152300,2994341200,47750,47750,47750,47750,0
|
|
20240308,152200,2994341200,47750,47750,47750,47750,0
|
|
20240308,152100,2994341200,47750,47750,47750,47750,0
|
|
20240308,152000,2994341200,47750,47750,47750,47750,0
|
|
20240308,151900,2994341200,47750,47750,47800,47700,196
|
|
20240308,151800,2984985400,47750,47600,47750,47600,143
|
|
20240308,151700,2978170200,47600,47550,47700,47550,260
|
|
20240308,151600,2965802250,47650,47550,47650,47550,136
|
|
20240308,151500,2959330950,47550,47550,47600,47550,148
|
|
20240308,151400,2952291700,47550,47500,47550,47500,119
|
|
20240308,151300,2946635950,47500,47550,47650,47500,257
|
|
20240308,151200,2934412450,47550,47600,47600,47550,160
|
|
20240308,151100,2926799800,47550,47500,47600,47500,295
|
|
20240308,151000,2912764250,47500,47550,47600,47500,289
|
|
20240308,150900,2899030300,47550,47550,47600,47550,217
|
|
20240308,150800,2888711750,47600,47550,47600,47500,260
|
|
20240308,150700,2876345750,47550,47500,47600,47500,199
|
|
20240308,150600,2866886500,47500,47600,47600,47500,234
|
|
20240308,150500,2855761150,47600,47550,47600,47550,144
|
|
20240308,150400,2848913300,47550,47500,47700,47500,163
|
|
20240308,150300,2841152550,47550,47600,47650,47500,494
|
|
20240308,150200,2817654150,47550,47550,47600,47550,76
|
|
20240308,150100,2814040200,47550,47500,47650,47500,113
|
|
20240308,150000,2808668800,47500,47650,47700,47500,178
|
|
20240308,145900,2800189350,47650,47550,47750,47500,285
|
|
20240308,145800,2786633700,47700,47550,47700,47550,93
|
|
20240308,145700,2782210800,47700,47550,47750,47550,361
|
|
20240308,145600,2764999950,47550,47550,47700,47500,279
|
|
20240308,145500,2751733650,47600,47650,47700,47600,152
|
|
20240308,145400,2744491000,47650,47700,47750,47550,134
|
|
20240308,145300,2738105750,47700,47600,47700,47550,230
|
|
20240308,145200,2727154550,47600,47600,47700,47600,310
|
|
20240308,145100,2712374850,47600,47600,47650,47550,80
|
|
20240308,145000,2708566100,47600,47650,47650,47600,127
|
|
20240308,144900,2702519400,47650,47600,47800,47550,367
|
|
20240308,144800,2685025100,47600,47650,47750,47600,65
|
|
20240308,144700,2681927450,47650,47550,47750,47550,90
|
|
20240308,144600,2677639700,47800,47700,47800,47550,352
|
|
20240308,144500,2660860400,47700,47600,47750,47600,71
|
|
20240308,144400,2657475800,47650,47600,47750,47600,197
|
|
20240308,144300,2648081500,47600,47650,47700,47600,31
|
|
20240308,144200,2646604150,47600,47750,47750,47500,310
|
|
20240308,144100,2631845200,47750,47600,47800,47600,158
|
|
20240308,144000,2624311800,47650,47600,47650,47600,26
|
|
20240308,143900,2623073850,47600,47700,47800,47500,376
|
|
20240308,143800,2605150900,47750,47650,47750,47550,80
|
|
20240308,143700,2601339450,47650,47650,47650,47650,27
|
|
20240308,143600,2600052900,47700,47700,47700,47550,188
|
|
20240308,143500,2591093550,47500,47650,47700,47500,151
|
|
20240308,143400,2583907400,47650,47650,47650,47650,77
|
|
20240308,143300,2580238350,47700,47600,47700,47550,118
|
|
20240308,143200,2574623150,47600,47600,47650,47550,189
|
|
20240308,143100,2565630050,47650,47650,47700,47650,249
|
|
20240308,143000,2553758650,47750,47600,47750,47600,170
|
|
20240308,142900,2545663400,47600,47650,47750,47550,204
|
|
20240308,142800,2535956600,47750,47550,47750,47550,197
|
|
20240308,142700,2526569500,47550,47600,47650,47550,148
|
|
20240308,142600,2519525750,47600,47600,47750,47600,161
|
|
20240308,142500,2511847800,47550,47650,47650,47550,242
|
|
20240308,142400,2500334800,47650,47650,47650,47650,53
|
|
20240308,142300,2497809350,47700,47600,47800,47550,216
|
|
20240308,142200,2487506400,47550,47550,47650,47550,148
|
|
20240308,142100,2480468100,47550,47650,47650,47550,151
|
|
20240308,142000,2473279100,47700,47600,47700,47600,104
|
|
20240308,141900,2468323500,47550,47600,47600,47550,86
|
|
20240308,141800,2464230550,47650,47650,47700,47600,311
|
|
20240308,141700,2449412700,47650,47600,47650,47550,92
|
|
20240308,141600,2445033050,47550,47650,47650,47550,163
|
|
20240308,141500,2437272200,47650,47650,47700,47550,290
|
|
20240308,141400,2423465450,47650,47650,47700,47650,30
|
|
20240308,141300,2422035900,47650,47600,47700,47600,167
|
|
20240308,141200,2414076650,47550,47600,47600,47550,79
|
|
20240308,141100,2410317250,47600,47650,47650,47550,232
|
|
20240308,141000,2399276650,47650,47550,47700,47550,90
|
|
20240308,140900,2394986900,47550,47600,47650,47550,60
|
|
20240308,140800,2392131650,47600,47600,47650,47600,216
|
|
20240308,140700,2381843950,47750,47650,47750,47550,206
|
|
20240308,140600,2372024600,47650,47650,47650,47650,87
|
|
20240308,140500,2367879050,47650,47600,47700,47550,189
|
|
20240308,140400,2358884800,47600,47550,47700,47550,170
|
|
20240308,140300,2350781850,47600,47650,47650,47550,133
|
|
20240308,140200,2344445950,47650,47600,47700,47550,100
|
|
20240308,140100,2339684800,47650,47750,47750,47550,189
|
|
20240308,140000,2330685350,47700,47550,47750,47550,134
|
|
20240308,135900,2324299200,47550,47600,47600,47550,67
|
|
20240308,135800,2321112100,47550,47650,47700,47550,149
|
|
20240308,135700,2314019200,47650,47550,47750,47550,77
|
|
20240308,135600,2310349850,47550,47600,47600,47550,105
|
|
20240308,135500,2305353650,47600,47650,47650,47600,76
|
|
20240308,135400,2301732400,47750,47650,47750,47550,346
|
|
20240308,135300,2285251200,47650,47650,47650,47650,57
|
|
20240308,135200,2282535150,47650,47600,47700,47600,148
|
|
20240308,135100,2275485200,47600,47550,47600,47550,154
|
|
20240308,135000,2268162400,47550,47650,47650,47550,114
|
|
20240308,134900,2262732650,47750,47550,47750,47550,92
|
|
20240308,134800,2258350500,47550,47550,47600,47550,41
|
|
20240308,134700,2256400650,47550,47600,47700,47550,324
|
|
20240308,134600,2240970200,47550,47550,47600,47550,81
|
|
20240308,134500,2237117100,47600,47600,47600,47600,39
|
|
20240308,134400,2235260700,47600,47650,47750,47550,1239
|
|
20240308,134300,2176265750,47650,47700,47700,47650,75
|
|
20240308,134200,2172691350,47650,47700,47700,47650,134
|
|
20240308,134100,2166299850,47750,47700,47750,47650,221
|
|
20240308,134000,2155762650,47700,47700,47700,47700,53
|
|
20240308,133900,2153234550,47800,47650,47850,47650,58
|
|
20240308,133800,2150465600,47700,47650,47700,47650,39
|
|
20240308,133700,2148607050,47650,47700,47700,47650,232
|
|
20240308,133600,2137551400,47700,47650,47800,47650,186
|
|
20240308,133500,2128676100,47650,47650,47700,47650,68
|
|
20240308,133400,2125435850,47650,47650,47900,47650,330
|
|
20240308,133300,2109679050,47650,47650,47650,47650,77
|
|
20240308,133200,2106010000,47650,47650,47700,47650,54
|
|
20240308,133100,2103436150,47700,47650,47800,47650,167
|
|
20240308,133000,2095461050,47650,47700,47750,47650,170
|
|
20240308,132900,2087347550,47700,47700,47750,47700,24
|
|
20240308,132800,2086202650,47700,47650,47750,47650,185
|
|
20240308,132700,2077382050,47650,47650,47650,47650,141
|
|
20240308,132600,2070663400,47650,47650,47800,47650,191
|
|
20240308,132500,2061538950,47650,47650,47650,47650,35
|
|
20240308,132400,2059871200,47700,47750,47800,47650,227
|
|
20240308,132300,2049040150,47750,47650,47850,47650,56
|
|
20240308,132200,2046365900,47700,47700,47700,47650,132
|
|
20240308,132100,2040070700,47700,47700,47800,47700,144
|
|
20240308,132000,2033189400,47700,47750,47800,47650,246
|
|
20240308,131900,2021448500,47750,47800,47800,47750,245
|
|
20240308,131800,2009737700,47800,47850,47850,47800,705
|
|
20240308,131700,1976009700,47850,47850,47900,47850,162
|
|
20240308,131600,1968257250,47850,47850,47900,47800,123
|
|
20240308,131500,1962371450,47900,47800,47900,47800,206
|
|
20240308,131400,1952519400,47800,47800,47850,47800,14
|
|
20240308,131300,1951849950,47900,47850,47900,47800,310
|
|
20240308,131200,1937020700,47850,47850,47900,47850,10
|
|
20240308,131100,1936542150,47900,47850,47900,47850,86
|
|
20240308,131000,1932426600,47850,47800,47900,47800,190
|
|
20240308,130900,1923341750,47850,47850,47850,47800,71
|
|
20240308,130800,1919947350,47850,47850,47900,47850,139
|
|
20240308,130700,1913290000,47800,47800,47900,47800,84
|
|
20240308,130600,1909270600,47800,47800,47850,47800,260
|
|
20240308,130500,1896835650,47800,47750,47850,47750,104
|
|
20240308,130400,1891864300,47750,47800,47800,47750,17
|
|
20240308,130300,1891051950,47700,47850,47850,47700,180
|
|
20240308,130200,1882462050,47850,47800,47850,47800,139
|
|
20240308,130100,1875811200,47800,47750,47800,47750,82
|
|
20240308,130000,1871894600,47750,47750,47850,47700,329
|
|
20240308,125900,1856177350,47800,47850,47850,47750,145
|
|
20240308,125800,1849241300,47850,47850,47850,47850,33
|
|
20240308,125700,1847662250,47850,47750,47850,47700,98
|
|
20240308,125600,1842978950,47900,47900,47900,47700,233
|
|
20240308,125500,1831826800,47850,47700,47850,47700,93
|
|
20240308,125400,1827381900,47800,47750,47800,47700,25
|
|
20240308,125300,1826188700,47800,47850,47850,47700,131
|
|
20240308,125200,1819926700,47850,47900,47900,47850,76
|
|
20240308,125100,1816289100,47900,47800,47900,47800,51
|
|
20240308,125000,1813850650,47800,47850,47850,47800,65
|
|
20240308,124900,1810743450,47800,47850,47850,47700,133
|
|
20240308,124800,1804388650,47900,47850,47900,47850,101
|
|
20240308,124700,1799555550,47850,47700,47850,47700,52
|
|
20240308,124600,1797067650,47750,47750,47750,47700,170
|
|
20240308,124500,1788956000,47800,47850,47900,47800,131
|
|
20240308,124400,1782688350,47850,47750,47850,47750,67
|
|
20240308,124300,1779488600,47800,47850,47850,47800,13
|
|
20240308,124200,1778866800,47850,47750,47900,47750,246
|
|
20240308,124100,1767095700,47750,47750,47750,47750,0
|
|
20240308,124000,1767095700,47750,47750,47800,47750,77
|
|
20240308,123900,1763418900,47800,47700,47800,47700,244
|
|
20240308,123800,1751764300,47750,47800,47800,47750,69
|
|
20240308,123700,1748466550,47800,47800,47800,47800,186
|
|
20240308,123600,1739575750,47800,47800,47800,47700,229
|
|
20240308,123500,1728637900,47800,47800,47800,47800,32
|
|
20240308,123400,1727108300,47850,47750,47850,47750,117
|
|
20240308,123300,1721511300,47800,47850,47850,47700,230
|
|
20240308,123200,1710509550,47750,47800,47850,47700,165
|
|
20240308,123100,1702629200,47800,47800,47850,47800,78
|
|
20240308,123000,1698899800,47750,47750,47800,47750,27
|
|
20240308,122900,1697610450,47700,47750,47850,47700,282
|
|
20240308,122800,1684136550,47750,47800,47800,47750,208
|
|
20240308,122700,1674198400,47800,47800,47800,47800,110
|
|
20240308,122600,1668940400,47800,47750,47850,47750,150
|
|
20240308,122500,1661766700,47800,47850,47850,47750,181
|
|
20240308,122400,1653122250,47850,47850,47850,47850,171
|
|
20240308,122300,1644939900,47850,47750,47850,47750,140
|
|
20240308,122200,1638250350,47750,47800,47800,47750,146
|
|
20240308,122100,1631275850,47850,47800,47850,47800,88
|
|
20240308,122000,1627068150,47750,47850,47850,47750,41
|
|
20240308,121900,1625109350,47750,47750,47750,47750,0
|
|
20240308,121800,1625109350,47750,47800,47900,47750,163
|
|
20240308,121700,1617312800,47800,47800,47800,47750,78
|
|
20240308,121600,1613585700,47850,47800,47850,47800,140
|
|
20240308,121500,1606886950,47750,47800,47800,47750,128
|
|
20240308,121400,1600773800,47800,47800,47850,47800,96
|
|
20240308,121300,1596184250,47800,47800,47850,47800,46
|
|
20240308,121200,1593984150,47750,47850,47850,47750,138
|
|
20240308,121100,1587390200,47900,47800,47900,47800,64
|
|
20240308,121000,1584327150,47900,47750,47900,47750,155
|
|
20240308,120900,1576919550,47800,47800,47800,47800,17
|
|
20240308,120800,1576106950,47750,47800,47900,47750,239
|
|
20240308,120700,1564683450,47800,47800,47800,47800,17
|
|
20240308,120600,1563870850,47850,47850,47850,47800,159
|
|
20240308,120500,1556267600,47900,47700,47900,47700,195
|
|
20240308,120400,1546961000,47700,47750,47750,47700,71
|
|
20240308,120300,1543571600,47850,47900,47900,47800,128
|
|
20240308,120200,1537451350,47800,47750,47800,47750,77
|
|
20240308,120100,1533774550,47700,47800,47800,47700,174
|
|
20240308,120000,1525470650,47800,47750,47850,47700,200
|
|
20240308,115900,1515906650,47800,47800,47800,47800,28
|
|
20240308,115800,1514568250,47700,47800,47800,47700,217
|
|
20240308,115700,1504202150,47800,47800,47800,47800,142
|
|
20240308,115600,1497414550,47800,47850,47900,47800,25
|
|
20240308,115500,1496218300,47850,47800,47900,47700,294
|
|
20240308,115400,1482164850,47800,47800,47800,47800,0
|
|
20240308,115300,1482164850,47800,47850,47850,47800,139
|
|
20240308,115200,1475516450,47900,47850,47900,47800,49
|
|
20240308,115100,1473171550,47850,47950,48000,47850,548
|
|
20240308,115000,1446901300,47950,47850,47950,47850,42
|
|
20240308,114900,1444890100,47800,47800,47850,47700,97
|
|
20240308,114800,1440259200,47850,47850,47850,47700,147
|
|
20240308,114700,1433238800,47800,47800,47950,47800,158
|
|
20240308,114600,1425677300,47850,47800,47850,47800,21
|
|
20240308,114500,1424673450,47800,47800,47850,47800,80
|
|
20240308,114400,1420848950,47850,47850,47850,47750,171
|
|
20240308,114300,1412674200,47850,47900,47950,47850,262
|
|
20240308,114200,1400132950,47900,47900,47950,47900,138
|
|
20240308,114100,1393521500,47850,47850,47900,47850,196
|
|
20240308,114000,1384142500,47850,47900,47900,47850,20
|
|
20240308,113900,1383185050,47950,47850,48000,47850,202
|
|
20240308,113800,1373504200,47900,47900,47900,47900,6
|
|
20240308,113700,1373216800,47950,47900,47950,47850,157
|
|
20240308,113600,1365700400,48000,47850,48000,47850,149
|
|
20240308,113500,1358564850,47800,47850,47850,47800,12
|
|
20240308,113400,1357991200,48000,47850,48000,47750,276
|
|
20240308,113300,1344777350,47850,47850,47850,47850,18
|
|
20240308,113200,1343916050,47900,47900,47900,47850,62
|
|
20240308,113100,1340949200,47850,47900,47950,47750,196
|
|
20240308,113000,1331574350,47900,47900,47950,47900,92
|
|
20240308,112900,1327167300,47950,47850,47950,47850,30
|
|
20240308,112800,1325730450,47850,47850,47850,47850,50
|
|
20240308,112700,1323337950,47950,47900,48000,47850,276
|
|
20240308,112600,1310106000,47950,47800,47950,47800,135
|
|
20240308,112500,1303644650,47850,47850,47850,47800,4
|
|
20240308,112400,1303453300,47900,48000,48000,47750,305
|
|
20240308,112300,1288861800,48000,47850,48000,47850,50
|
|
20240308,112200,1286465400,47900,47900,47900,47900,58
|
|
20240308,112100,1283687200,47900,47900,47900,47900,75
|
|
20240308,112000,1280094700,47800,47900,47950,47800,187
|
|
20240308,111900,1271148650,47950,47950,48000,47950,91
|
|
20240308,111800,1266785150,47950,47900,48000,47900,64
|
|
20240308,111700,1263716600,47850,48000,48000,47850,131
|
|
20240308,111600,1257435900,48000,48000,48050,48000,82
|
|
20240308,111500,1253498900,48000,48000,48000,48000,41
|
|
20240308,111400,1251530900,48050,48000,48050,48000,21
|
|
20240308,111300,1250522750,48000,48000,48100,48000,262
|
|
20240308,111200,1237939350,48000,48000,48000,48000,32
|
|
20240308,111100,1236403350,48000,48100,48100,48000,63
|
|
20240308,111000,1233375750,48100,48000,48100,48000,275
|
|
20240308,110900,1220168400,47950,48000,48000,47950,112
|
|
20240308,110800,1214792450,48000,48000,48050,48000,443
|
|
20240308,110700,1193520450,47950,47950,47950,47800,170
|
|
20240308,110600,1185384550,48000,48000,48000,47950,51
|
|
20240308,110500,1182936950,48000,47950,48000,47950,346
|
|
20240308,110400,1166331450,47950,47950,47950,47950,12
|
|
20240308,110300,1165756050,47850,47950,48000,47850,307
|
|
20240308,110200,1151045850,47950,47950,47950,47950,310
|
|
20240308,110100,1136181350,48000,47950,48000,47950,51
|
|
20240308,110000,1133735850,47950,47950,48000,47900,220
|
|
20240308,105900,1123183450,47950,47950,47950,47950,20
|
|
20240308,105800,1122224450,47950,47950,47950,47950,14
|
|
20240308,105700,1121553150,48000,47950,48000,47950,359
|
|
20240308,105600,1104337650,47900,47900,47900,47800,175
|
|
20240308,105500,1095956850,47900,47850,47950,47850,353
|
|
20240308,105400,1079047350,47900,47650,47900,47650,38
|
|
20240308,105300,1077228500,47650,47850,47850,47650,132
|
|
20240308,105200,1070918400,47850,47850,47850,47850,181
|
|
20240308,105100,1062257550,47800,47800,47800,47800,11
|
|
20240308,105000,1061731750,47800,47800,47800,47700,131
|
|
20240308,104900,1055480050,47650,47800,47800,47650,433
|
|
20240308,104800,1034825600,47850,47850,47850,47850,28
|
|
20240308,104700,1033485800,47750,47750,47850,47750,202
|
|
20240308,104600,1023832900,47750,47800,47800,47750,137
|
|
20240308,104500,1017285100,47800,47850,47850,47800,43
|
|
20240308,104400,1015228600,47850,47750,47850,47750,344
|
|
20240308,104300,998778550,47750,47750,47750,47750,134
|
|
20240308,104200,992380050,47800,47750,47800,47750,33
|
|
20240308,104100,990803300,47750,47800,47800,47750,24
|
|
20240308,104000,989656150,47800,47800,47800,47800,3
|
|
20240308,103900,989512750,47650,47750,47750,47650,273
|
|
20240308,103800,976485600,47750,47750,47750,47750,1
|
|
20240308,103700,976437850,47750,47750,47750,47750,12
|
|
20240308,103600,975864850,47650,47750,47750,47650,120
|
|
20240308,103500,970144500,47750,47750,47750,47750,64
|
|
20240308,103400,967088500,47750,47750,47750,47750,71
|
|
20240308,103300,963698250,47750,47750,47750,47750,12
|
|
20240308,103200,963125250,47650,47750,47800,47650,192
|
|
20240308,103100,953960000,47700,47700,47700,47700,11
|
|
20240308,103000,953435300,47700,47700,47700,47700,5
|
|
20240308,102900,953196800,47700,47700,47700,47650,141
|
|
20240308,102800,946475150,47700,47700,47700,47700,1
|
|
20240308,102700,946427450,47700,47750,47800,47700,166
|
|
20240308,102600,938504850,47750,47700,47750,47650,613
|
|
20240308,102500,909263650,47700,47700,47700,47700,2
|
|
20240308,102400,909168250,47750,47750,47750,47750,207
|
|
20240308,102300,899284000,47800,47750,47800,47750,67
|
|
20240308,102200,896084450,47750,47750,47750,47750,121
|
|
20240308,102100,890306700,47750,47800,47800,47750,35
|
|
20240308,102000,888634300,47800,47800,47800,47800,8
|
|
20240308,101900,888251900,47750,47750,47750,47750,131
|
|
20240308,101800,881996650,47800,47800,47800,47750,63
|
|
20240308,101700,878985850,47800,47800,47800,47800,12
|
|
20240308,101600,878412250,47800,47800,47800,47800,44
|
|
20240308,101500,876309050,47750,47800,47850,47750,144
|
|
20240308,101400,869430750,47800,47750,47800,47750,132
|
|
20240308,101300,863124000,47750,47750,47750,47700,15
|
|
20240308,101200,862408350,47750,47700,47750,47700,145
|
|
20240308,101100,855490650,47700,47700,47750,47700,49
|
|
20240308,101000,853152150,47700,47750,47750,47700,16
|
|
20240308,100900,852388250,47700,47700,47700,47700,1
|
|
20240308,100800,852340550,47700,47750,47750,47700,163
|
|
20240308,100700,844563300,47750,47750,47750,47750,176
|
|
20240308,100600,836159300,47700,47700,47700,47700,23
|
|
20240308,100500,835062200,47700,47750,47800,47700,134
|
|
20240308,100400,828669800,47750,47750,47750,47750,25
|
|
20240308,100300,827476050,47750,47700,47800,47700,42
|
|
20240308,100200,825468600,47800,47750,47800,47750,349
|
|
20240308,100100,808801850,47850,47800,47850,47800,28
|
|
20240308,100000,807463400,47850,47850,47900,47850,498
|
|
20240308,095900,783633450,47850,47850,47850,47850,12
|
|
20240308,095800,783059250,47850,47900,47900,47850,209
|
|
20240308,095700,773055400,47900,47900,47900,47900,128
|
|
20240308,095600,766924200,47900,47850,47900,47850,25
|
|
20240308,095500,765726750,47900,47900,47900,47850,634
|
|
20240308,095400,735364900,47950,47950,47950,47900,47
|
|
20240308,095300,733112450,47950,47900,47950,47900,103
|
|
20240308,095200,728178700,47900,47950,47950,47900,252
|
|
20240308,095100,716095850,47950,47900,47950,47900,789
|
|
20240308,095000,678291050,47850,47850,47850,47850,30
|
|
20240308,094900,676855550,47850,47850,47850,47850,13
|
|
20240308,094800,676233500,47850,47850,47900,47850,218
|
|
20240308,094700,665801450,47850,47850,47900,47850,28
|
|
20240308,094600,664461600,47850,47850,47900,47850,66
|
|
20240308,094500,661303450,47850,47850,47850,47850,211
|
|
20240308,094400,651207100,47850,47850,47850,47850,223
|
|
20240308,094300,640536550,47850,47850,47850,47850,12
|
|
20240308,094200,639962350,47900,47850,47900,47850,67
|
|
20240308,094100,636754300,47600,47850,47900,47600,306
|
|
20240308,094000,622129050,47850,47650,47850,47600,98
|
|
20240308,093900,617448800,47600,47850,47850,47600,409
|
|
20240308,093800,597978550,47900,47850,47900,47600,235
|
|
20240308,093700,586750900,47900,47850,47900,47800,79
|
|
20240308,093600,582971000,47850,47850,47900,47800,207
|
|
20240308,093500,573069600,47900,47950,47950,47850,23
|
|
20240308,093400,571968000,47950,47950,47950,47900,251
|
|
20240308,093300,559944100,47950,48000,48000,47950,90
|
|
20240308,093200,555628200,48000,48000,48050,48000,59
|
|
20240308,093100,552796150,48050,47950,48050,47950,114
|
|
20240308,093000,547323200,48000,48000,48000,47950,142
|
|
20240308,092900,540512200,48000,47950,48000,47950,208
|
|
20240308,092800,530535250,48050,48000,48050,48000,47
|
|
20240308,092700,528279100,48000,48000,48050,47950,158
|
|
20240308,092600,520695200,48050,47950,48050,47950,114
|
|
20240308,092500,515221600,48050,48000,48050,47950,335
|
|
20240308,092400,499128350,47950,47850,48000,47850,388
|
|
20240308,092300,480527250,47850,47850,47850,47850,24
|
|
20240308,092200,479378850,47900,47900,47900,47850,14
|
|
20240308,092100,478708300,47950,47950,47950,47900,266
|
|
20240308,092000,465953750,48000,47900,48000,47900,26
|
|
20240308,091900,464707400,47900,47950,48000,47900,111
|
|
20240308,091800,459382900,47950,48050,48050,47950,219
|
|
20240308,091700,448871850,48000,48050,48050,48000,104
|
|
20240308,091600,443875900,48050,48100,48100,48000,273
|
|
20240308,091500,430753550,48100,48050,48150,48050,329
|
|
20240308,091400,414932950,48100,48000,48200,48000,995
|
|
20240308,091300,367063350,48050,47900,48100,47900,1221
|
|
20240308,091200,308475500,47950,47950,47950,47650,821
|
|
20240308,091100,269129250,48000,47950,48000,47950,119
|
|
20240308,091000,263419600,47950,47950,48000,47550,401
|
|
20240308,090900,244223050,47950,47950,48000,47950,96
|
|
20240308,090800,239619650,47950,48000,48000,47950,194
|
|
20240308,090700,230309500,48000,48000,48050,48000,192
|
|
20240308,090600,221092100,48050,48000,48050,47950,583
|
|
20240308,090500,193085650,47950,47900,47950,47850,178
|
|
20240308,090400,184559250,47900,47600,48050,47600,329
|
|
20240308,090300,168784050,47900,48000,48000,47650,621
|
|
20240308,090200,139133150,48050,47800,48050,47800,210
|
|
20240308,090100,129062700,48050,47700,48100,47700,1023
|
|
20240308,090000,79928850,47450,47950,48000,47450,1673
|