584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184100,1770807950,46900,46900,46900,46900,2584
|
|
20240318,184000,1770807950,46900,46900,46900,46900,0
|
|
20240318,183900,1770807950,46900,46900,46900,46900,0
|
|
20240318,183800,1770807950,46900,46900,46900,46900,0
|
|
20240318,183700,1770807950,46900,46900,46900,46900,0
|
|
20240318,183600,1770807950,46900,46900,46900,46900,0
|
|
20240318,183500,1770807950,46900,46900,46900,46900,0
|
|
20240318,183400,1770807950,46900,46900,46900,46900,0
|
|
20240318,183300,1770807950,46900,46900,46900,46900,0
|
|
20240318,183200,1770807950,46900,46900,46900,46900,0
|
|
20240318,183100,1770807950,46900,46900,46900,46900,0
|
|
20240318,183000,1770807950,46900,46900,46900,46900,0
|
|
20240318,182900,1770807950,46900,46900,46900,46900,0
|
|
20240318,182800,1770807950,46900,46900,46900,46900,0
|
|
20240318,182700,1770807950,46900,46900,46900,46900,0
|
|
20240318,182600,1770807950,46900,46900,46900,46900,0
|
|
20240318,182500,1770807950,46900,46900,46900,46900,0
|
|
20240318,182400,1770807950,46900,46900,46900,46900,0
|
|
20240318,182300,1770807950,46900,46900,46900,46900,0
|
|
20240318,182200,1770807950,46900,46900,46900,46900,0
|
|
20240318,182100,1770807950,46900,46900,46900,46900,0
|
|
20240318,182000,1770807950,46900,46900,46900,46900,0
|
|
20240318,181900,1770807950,46900,46900,46900,46900,0
|
|
20240318,181800,1770807950,46900,46900,46900,46900,0
|
|
20240318,181700,1770807950,46900,46900,46900,46900,0
|
|
20240318,181600,1770807950,46900,46900,46900,46900,0
|
|
20240318,181500,1770807950,46900,46900,46900,46900,0
|
|
20240318,181400,1770807950,46900,46900,46900,46900,0
|
|
20240318,181300,1770807950,46900,46900,46900,46900,0
|
|
20240318,181200,1770807950,46900,46900,46900,46900,0
|
|
20240318,181100,1770807950,46900,46900,46900,46900,2584
|
|
20240318,181000,1770807950,46900,46900,46900,46900,0
|
|
20240318,180900,1770807950,46900,46900,46900,46900,0
|
|
20240318,180800,1770807950,46900,46900,46900,46900,0
|
|
20240318,180700,1770807950,46900,46900,46900,46900,0
|
|
20240318,180600,1770807950,46900,46900,46900,46900,0
|
|
20240318,180500,1770807950,46900,46900,46900,46900,0
|
|
20240318,180400,1770807950,46900,46900,46900,46900,0
|
|
20240318,180300,1770807950,46900,46900,46900,46900,0
|
|
20240318,180200,1770807950,46900,46900,46900,46900,0
|
|
20240318,180100,1770807950,46900,46900,46900,46900,0
|
|
20240318,180000,1770807950,46900,46900,46900,46900,0
|
|
20240318,175900,1770807950,46900,46900,46900,46900,0
|
|
20240318,175800,1770807950,46900,46900,46900,46900,0
|
|
20240318,175700,1770807950,46900,46900,46900,46900,0
|
|
20240318,175600,1770807950,46900,46900,46900,46900,0
|
|
20240318,175500,1770807950,46900,46900,46900,46900,0
|
|
20240318,175400,1770807950,46900,46900,46900,46900,0
|
|
20240318,175300,1770807950,46900,46900,46900,46900,0
|
|
20240318,175200,1770807950,46900,46900,46900,46900,0
|
|
20240318,175100,1770807950,46900,46900,46900,46900,0
|
|
20240318,175000,1770807950,46900,46900,46900,46900,0
|
|
20240318,174900,1770807950,46900,46900,46900,46900,0
|
|
20240318,174800,1770807950,46900,46900,46900,46900,0
|
|
20240318,174700,1770807950,46900,46900,46900,46900,0
|
|
20240318,174600,1770807950,46900,46900,46900,46900,0
|
|
20240318,174500,1770807950,46900,46900,46900,46900,0
|
|
20240318,174400,1770807950,46900,46900,46900,46900,0
|
|
20240318,174300,1770807950,46900,46900,46900,46900,0
|
|
20240318,174200,1770807950,46900,46900,46900,46900,0
|
|
20240318,174100,1770807950,46900,46900,46900,46900,2584
|
|
20240318,174000,1770807950,46900,46900,46900,46900,0
|
|
20240318,173900,1770807950,46900,46900,46900,46900,0
|
|
20240318,173800,1770807950,46900,46900,46900,46900,0
|
|
20240318,173700,1770807950,46900,46900,46900,46900,0
|
|
20240318,173600,1770807950,46900,46900,46900,46900,0
|
|
20240318,173500,1770807950,46900,46900,46900,46900,0
|
|
20240318,173400,1770807950,46900,46900,46900,46900,0
|
|
20240318,173300,1770807950,46900,46900,46900,46900,0
|
|
20240318,173200,1770807950,46900,46900,46900,46900,0
|
|
20240318,173100,1770807950,46900,46900,46900,46900,0
|
|
20240318,173000,1770807950,46900,46900,46900,46900,0
|
|
20240318,172900,1770807950,46900,46900,46900,46900,0
|
|
20240318,172800,1770807950,46900,46900,46900,46900,0
|
|
20240318,172700,1770807950,46900,46900,46900,46900,0
|
|
20240318,172600,1770807950,46900,46900,46900,46900,0
|
|
20240318,172500,1770807950,46900,46900,46900,46900,0
|
|
20240318,172400,1770807950,46900,46900,46900,46900,0
|
|
20240318,172300,1770807950,46900,46900,46900,46900,0
|
|
20240318,172200,1770807950,46900,46900,46900,46900,0
|
|
20240318,172100,1770807950,46900,46900,46900,46900,0
|
|
20240318,172000,1770807950,46900,46900,46900,46900,0
|
|
20240318,171900,1770807950,46900,46900,46900,46900,0
|
|
20240318,171800,1770807950,46900,46900,46900,46900,0
|
|
20240318,171700,1770807950,46900,46900,46900,46900,0
|
|
20240318,171600,1770807950,46900,46900,46900,46900,0
|
|
20240318,171500,1770807950,46900,46900,46900,46900,0
|
|
20240318,171400,1770807950,46900,46900,46900,46900,0
|
|
20240318,171300,1770807950,46900,46900,46900,46900,0
|
|
20240318,171200,1770807950,46900,46900,46900,46900,0
|
|
20240318,171100,1770807950,46900,46900,46900,46900,2584
|
|
20240318,171000,1770807950,46900,46900,46900,46900,0
|
|
20240318,170900,1770807950,46900,46900,46900,46900,0
|
|
20240318,170800,1770807950,46900,46900,46900,46900,0
|
|
20240318,170700,1770807950,46900,46900,46900,46900,0
|
|
20240318,170600,1770807950,46900,46900,46900,46900,0
|
|
20240318,170500,1770807950,46900,46900,46900,46900,0
|
|
20240318,170400,1770807950,46900,46900,46900,46900,0
|
|
20240318,170300,1770807950,46900,46900,46900,46900,0
|
|
20240318,170200,1770807950,46900,46900,46900,46900,0
|
|
20240318,170100,1770807950,46900,46900,46900,46900,0
|
|
20240318,170000,1770807950,46900,46900,46900,46900,0
|
|
20240318,165900,1770807950,46900,46900,46900,46900,0
|
|
20240318,165800,1770807950,46900,46900,46900,46900,0
|
|
20240318,165700,1770807950,46900,46900,46900,46900,0
|
|
20240318,165600,1770807950,46900,46900,46900,46900,0
|
|
20240318,165500,1770807950,46900,46900,46900,46900,0
|
|
20240318,165400,1770807950,46900,46900,46900,46900,0
|
|
20240318,165300,1770807950,46900,46900,46900,46900,0
|
|
20240318,165200,1770807950,46900,46900,46900,46900,0
|
|
20240318,165100,1770807950,46900,46900,46900,46900,0
|
|
20240318,165000,1770807950,46900,46900,46900,46900,0
|
|
20240318,164900,1770807950,46900,46900,46900,46900,0
|
|
20240318,164800,1770807950,46900,46900,46900,46900,0
|
|
20240318,164700,1770807950,46900,46900,46900,46900,0
|
|
20240318,164600,1770807950,46900,46900,46900,46900,0
|
|
20240318,164500,1770807950,46900,46900,46900,46900,0
|
|
20240318,164400,1770807950,46900,46900,46900,46900,0
|
|
20240318,164300,1770807950,46900,46900,46900,46900,0
|
|
20240318,164200,1770807950,46900,46900,46900,46900,0
|
|
20240318,164100,1770807950,46900,46900,46900,46900,2584
|
|
20240318,164000,1770807950,46900,46900,46900,46900,0
|
|
20240318,163900,1770807950,46900,46900,46900,46900,0
|
|
20240318,163800,1770807950,46900,46900,46900,46900,0
|
|
20240318,163700,1770807950,46900,46900,46900,46900,0
|
|
20240318,163600,1770807950,46900,46900,46900,46900,0
|
|
20240318,163500,1770807950,46900,46900,46900,46900,0
|
|
20240318,163400,1770807950,46900,46900,46900,46900,0
|
|
20240318,163300,1770807950,46900,46900,46900,46900,0
|
|
20240318,163200,1770807950,46900,46900,46900,46900,0
|
|
20240318,163100,1770807950,46900,46900,46900,46900,0
|
|
20240318,163000,1770807950,46900,46900,46900,46900,0
|
|
20240318,162900,1770807950,46900,46900,46900,46900,0
|
|
20240318,162800,1770807950,46900,46900,46900,46900,0
|
|
20240318,162700,1770807950,46900,46900,46900,46900,0
|
|
20240318,162600,1770807950,46900,46900,46900,46900,0
|
|
20240318,162500,1770807950,46900,46900,46900,46900,0
|
|
20240318,162400,1770807950,46900,46900,46900,46900,0
|
|
20240318,162300,1770807950,46900,46900,46900,46900,0
|
|
20240318,162200,1770807950,46900,46900,46900,46900,0
|
|
20240318,162100,1770807950,46900,46900,46900,46900,0
|
|
20240318,162000,1770807950,46900,46900,46900,46900,0
|
|
20240318,161900,1770807950,46900,46900,46900,46900,0
|
|
20240318,161800,1770807950,46900,46900,46900,46900,0
|
|
20240318,161700,1770807950,46900,46900,46900,46900,0
|
|
20240318,161600,1770807950,46900,46900,46900,46900,0
|
|
20240318,161500,1770807950,46900,46900,46900,46900,0
|
|
20240318,161400,1770807950,46900,46900,46900,46900,0
|
|
20240318,161300,1770807950,46900,46900,46900,46900,0
|
|
20240318,161200,1770807950,46900,46900,46900,46900,0
|
|
20240318,161100,1770807950,46900,46900,46900,46900,2584
|
|
20240318,161000,1770807950,46900,46900,46900,46900,0
|
|
20240318,160900,1770807950,46900,46900,46900,46900,0
|
|
20240318,160800,1770807950,46900,46900,46900,46900,0
|
|
20240318,160700,1770807950,46900,46900,46900,46900,0
|
|
20240318,160600,1770807950,46900,46900,46900,46900,0
|
|
20240318,160500,1770807950,46900,46900,46900,46900,0
|
|
20240318,160400,1770807950,46900,46900,46900,46900,0
|
|
20240318,160300,1770807950,46900,46900,46900,46900,0
|
|
20240318,160200,1770807950,46900,46900,46900,46900,0
|
|
20240318,160100,1770807950,46900,46900,46900,46900,0
|
|
20240318,160000,1770807950,46900,46900,46900,46900,0
|
|
20240318,155900,1770807950,46900,46900,46900,46900,0
|
|
20240318,155800,1770807950,46900,46900,46900,46900,0
|
|
20240318,155700,1770807950,46900,46900,46900,46900,0
|
|
20240318,155600,1770807950,46900,46900,46900,46900,0
|
|
20240318,155500,1770807950,46900,46900,46900,46900,0
|
|
20240318,155400,1770807950,46900,46900,46900,46900,0
|
|
20240318,155300,1770807950,46900,46900,46900,46900,0
|
|
20240318,155200,1770807950,46900,46900,46900,46900,0
|
|
20240318,155100,1770807950,46900,46900,46900,46900,0
|
|
20240318,155000,1770807950,46900,46900,46900,46900,0
|
|
20240318,154900,1770807950,46900,46900,46900,46900,0
|
|
20240318,154800,1770807950,46900,46900,46900,46900,0
|
|
20240318,154700,1770807950,46900,46900,46900,46900,0
|
|
20240318,154600,1770807950,46900,46900,46900,46900,0
|
|
20240318,154500,1770807950,46900,46900,46900,46900,0
|
|
20240318,154400,1770807950,46900,46900,46900,46900,0
|
|
20240318,154300,1770807950,46900,46900,46900,46900,0
|
|
20240318,154200,1770807950,46900,46900,46900,46900,0
|
|
20240318,154100,1770807950,46900,46900,46900,46900,2584
|
|
20240318,154000,1770807950,46900,46900,46900,46900,0
|
|
20240318,153900,1770807950,46900,46900,46900,46900,0
|
|
20240318,153800,1770807950,46900,46900,46900,46900,0
|
|
20240318,153700,1770807950,46900,46900,46900,46900,0
|
|
20240318,153600,1770807950,46900,46900,46900,46900,0
|
|
20240318,153500,1770807950,46900,46900,46900,46900,0
|
|
20240318,153400,1770807950,46900,46900,46900,46900,0
|
|
20240318,153300,1770807950,46900,46900,46900,46900,0
|
|
20240318,153200,1770807950,46900,46900,46900,46900,0
|
|
20240318,153100,1770807950,46900,46900,46900,46900,0
|
|
20240318,153000,1770807950,46900,46900,46900,46900,2584
|
|
20240318,152900,1649618350,46900,46900,46900,46900,0
|
|
20240318,152800,1649618350,46900,46900,46900,46900,0
|
|
20240318,152700,1649618350,46900,46900,46900,46900,0
|
|
20240318,152600,1649618350,46900,46900,46900,46900,0
|
|
20240318,152500,1649618350,46900,46900,46900,46900,0
|
|
20240318,152400,1649618350,46900,46900,46900,46900,0
|
|
20240318,152300,1649618350,46900,46900,46900,46900,0
|
|
20240318,152200,1649618350,46900,46900,46900,46900,0
|
|
20240318,152100,1649618350,46900,46900,46900,46900,0
|
|
20240318,152000,1649618350,46900,46900,46900,46900,0
|
|
20240318,151900,1649618350,46900,46850,46900,46850,267
|
|
20240318,151800,1637105350,46850,46850,46900,46850,267
|
|
20240318,151700,1624595350,46850,46900,46900,46850,80
|
|
20240318,151600,1620847050,46850,46900,46950,46850,149
|
|
20240318,151500,1613862000,46900,46900,46900,46900,47
|
|
20240318,151400,1611657700,46900,46850,46950,46850,76
|
|
20240318,151300,1608092050,46850,46850,46900,46850,138
|
|
20240318,151200,1601622700,46850,46850,46850,46850,42
|
|
20240318,151100,1599655000,46850,46900,46900,46850,257
|
|
20240318,151000,1587605100,46900,46850,46900,46850,43
|
|
20240318,150900,1585589900,46900,46900,46900,46850,75
|
|
20240318,150800,1582075000,46850,46900,46900,46850,88
|
|
20240318,150700,1577948150,46900,46950,46950,46850,2857
|
|
20240318,150600,1444002150,46900,46950,46950,46900,517
|
|
20240318,150500,1419731350,46950,46950,46950,46950,28
|
|
20240318,150400,1418416750,46950,46950,46950,46950,202
|
|
20240318,150300,1408932850,46950,46950,47000,46950,38
|
|
20240318,150200,1407148700,46950,46950,46950,46950,29
|
|
20240318,150100,1405787150,46950,46950,47000,46950,25
|
|
20240318,150000,1404613350,46950,46950,47000,46950,34
|
|
20240318,145900,1403016950,46950,47000,47000,46950,274
|
|
20240318,145800,1390140750,47000,47000,47050,47000,43
|
|
20240318,145700,1388118200,47000,47000,47050,47000,34
|
|
20240318,145600,1386520150,47000,47000,47050,47000,83
|
|
20240318,145500,1382616400,47000,47000,47050,47000,366
|
|
20240318,145400,1365414350,47000,47000,47000,47000,11
|
|
20240318,145300,1364897350,47000,47000,47000,47000,7
|
|
20240318,145200,1364568350,47000,47000,47000,47000,10
|
|
20240318,145100,1364098350,47000,47050,47100,47000,118
|
|
20240318,145000,1358546700,47050,47050,47100,47000,87
|
|
20240318,144900,1354452700,47000,47000,47050,47000,56
|
|
20240318,144800,1351818500,47000,47000,47050,47000,61
|
|
20240318,144700,1348949350,47000,47000,47050,47000,31
|
|
20240318,144600,1347491250,47000,47000,47100,47000,33
|
|
20240318,144500,1345938800,47000,47050,47050,47000,13
|
|
20240318,144400,1345327200,47050,47050,47050,47050,25
|
|
20240318,144300,1344150950,47050,47050,47100,47050,81
|
|
20240318,144200,1340337700,47050,47000,47100,47000,46
|
|
20240318,144100,1338173500,47000,47050,47050,47000,192
|
|
20240318,144000,1329140100,47050,47050,47100,47050,15
|
|
20240318,143900,1328434150,47050,47100,47100,47050,18
|
|
20240318,143800,1327587000,47050,47050,47050,47000,45
|
|
20240318,143700,1325470200,47050,47000,47100,47000,64
|
|
20240318,143600,1322457850,47000,47000,47050,47000,97
|
|
20240318,143500,1317894400,47000,47000,47000,47000,13
|
|
20240318,143400,1317283400,47000,47000,47050,47000,30
|
|
20240318,143300,1315872300,47000,47000,47050,47000,19
|
|
20240318,143200,1314978800,47000,47000,47050,47000,163
|
|
20240318,143100,1307313300,47000,47000,47050,47000,27
|
|
20240318,143000,1306044250,47000,47000,47050,47000,32
|
|
20240318,142900,1304539950,47000,47050,47050,47000,438
|
|
20240318,142800,1283949550,47000,47000,47000,47000,30
|
|
20240318,142700,1282539550,47050,47050,47050,47050,7
|
|
20240318,142600,1282210200,47000,47000,47000,47000,5
|
|
20240318,142500,1281975200,47050,47050,47050,47050,6
|
|
20240318,142400,1281692900,47000,47050,47050,47000,87
|
|
20240318,142300,1277601500,47050,47000,47050,47000,20
|
|
20240318,142200,1276661450,47000,47000,47000,47000,6
|
|
20240318,142100,1276379450,47000,47050,47050,47000,15
|
|
20240318,142000,1275674400,47000,47000,47000,47000,38
|
|
20240318,141900,1273888400,47000,47000,47050,47000,18
|
|
20240318,141800,1273042350,47050,47050,47050,47000,26
|
|
20240318,141700,1271819200,47000,47000,47000,47000,4
|
|
20240318,141600,1271631200,47000,47000,47050,47000,61
|
|
20240318,141500,1268764150,47000,47000,47000,47000,54
|
|
20240318,141400,1266226150,47000,47050,47050,47000,3
|
|
20240318,141300,1266085100,47000,47000,47000,47000,55
|
|
20240318,141200,1263500100,47000,47000,47050,47000,5
|
|
20240318,141100,1263265050,47000,47000,47000,47000,2
|
|
20240318,141000,1263171050,47000,47050,47050,47000,3
|
|
20240318,140900,1263030000,47000,47000,47000,47000,2
|
|
20240318,140800,1262936000,47000,47000,47000,47000,4
|
|
20240318,140700,1262748000,47000,47000,47000,47000,3
|
|
20240318,140600,1262607000,47000,47000,47000,47000,5
|
|
20240318,140500,1262372000,47050,47000,47050,47000,4
|
|
20240318,140400,1262183950,47000,47050,47050,47000,15
|
|
20240318,140300,1261478350,47000,47000,47000,47000,2
|
|
20240318,140200,1261384350,46950,46950,46950,46950,2
|
|
20240318,140100,1261290450,46950,46950,47050,46900,268
|
|
20240318,140000,1248699600,46900,46950,46950,46900,102
|
|
20240318,135900,1243913150,46900,46900,46950,46900,12
|
|
20240318,135800,1243350300,46900,46900,46950,46900,85
|
|
20240318,135700,1239362700,46900,46900,46950,46900,106
|
|
20240318,135600,1234389700,46900,46900,46900,46900,82
|
|
20240318,135500,1230543900,46900,46900,46950,46900,67
|
|
20240318,135400,1227401450,46900,46900,46900,46900,38
|
|
20240318,135300,1225619250,46900,46900,46900,46900,57
|
|
20240318,135200,1222945950,46900,46900,46900,46900,39
|
|
20240318,135100,1221116850,46900,46900,46900,46900,55
|
|
20240318,135000,1218537350,46900,46900,46950,46900,37
|
|
20240318,134900,1216802000,46900,46900,46900,46900,16
|
|
20240318,134800,1216051600,46900,46900,46950,46900,52
|
|
20240318,134700,1213612750,46900,46900,46900,46900,53
|
|
20240318,134600,1211127050,46900,46900,46950,46900,47
|
|
20240318,134500,1208922700,46900,46900,46900,46900,59
|
|
20240318,134400,1206155600,46900,46900,46900,46900,122
|
|
20240318,134300,1200433800,46900,46900,46900,46900,58
|
|
20240318,134200,1197713600,46900,46900,46950,46900,37
|
|
20240318,134100,1195978250,46900,46900,46900,46900,21
|
|
20240318,134000,1194993350,46950,46900,46950,46900,30
|
|
20240318,133900,1193584900,46900,46900,46900,46900,60
|
|
20240318,133800,1190770900,46900,46950,46950,46900,39
|
|
20240318,133700,1188941750,46900,46950,46950,46900,124
|
|
20240318,133600,1183122750,46900,46950,46950,46900,40
|
|
20240318,133500,1181246500,46950,46950,46950,46900,32
|
|
20240318,133400,1179745200,46950,46950,46950,46900,38
|
|
20240318,133300,1177962850,46900,46950,46950,46900,38
|
|
20240318,133200,1176179800,46900,46900,46900,46900,34
|
|
20240318,133100,1174585200,46900,46900,46950,46900,38
|
|
20240318,133000,1172802950,46900,46900,46900,46900,2
|
|
20240318,132900,1172709150,46900,46900,46950,46900,19
|
|
20240318,132800,1171818000,46950,46900,46950,46900,133
|
|
20240318,132700,1165573700,46900,46900,46950,46900,38
|
|
20240318,132600,1163791450,46900,46900,46900,46900,33
|
|
20240318,132500,1162243750,46900,46950,46950,46900,35
|
|
20240318,132400,1160602200,46950,46950,46950,46950,15
|
|
20240318,132300,1159897950,46900,46900,46900,46900,138
|
|
20240318,132200,1153425750,46900,46900,46900,46900,37
|
|
20240318,132100,1151690450,46900,46900,46900,46900,33
|
|
20240318,132000,1150142750,46900,46900,46950,46900,42
|
|
20240318,131900,1148172550,46900,46900,46900,46900,29
|
|
20240318,131800,1146812450,46900,46950,46950,46900,11
|
|
20240318,131700,1146296050,46950,46900,46950,46900,35
|
|
20240318,131600,1144654200,46950,46900,46950,46900,65
|
|
20240318,131500,1141605250,46950,46900,46950,46900,3
|
|
20240318,131400,1141464500,46900,47000,47000,46900,805
|
|
20240318,131300,1103669550,47000,46950,47000,46950,32
|
|
20240318,131200,1102167100,46950,47000,47000,46950,43
|
|
20240318,131100,1100147100,46950,46950,46950,46950,21
|
|
20240318,131000,1099161150,46950,47000,47000,46950,94
|
|
20240318,130900,1094747250,46950,47000,47000,46950,57
|
|
20240318,130800,1092068900,47000,46950,47000,46950,271
|
|
20240318,130700,1079344450,47000,47000,47000,46950,3
|
|
20240318,130600,1079203500,47000,46950,47000,46950,23
|
|
20240318,130500,1078122550,46950,46950,46950,46950,0
|
|
20240318,130400,1078122550,46950,46950,46950,46950,3
|
|
20240318,130300,1077981700,46950,46900,47000,46900,143
|
|
20240318,130200,1071267850,46900,46900,46900,46900,1
|
|
20240318,130100,1071220950,46900,46950,46950,46900,151
|
|
20240318,130000,1064131550,46950,46950,46950,46950,24
|
|
20240318,125900,1063004750,46900,46900,46900,46900,4
|
|
20240318,125800,1062817150,46900,46900,46900,46900,3
|
|
20240318,125700,1062676450,46900,46950,46950,46900,53
|
|
20240318,125600,1060188200,46950,46900,46950,46900,41
|
|
20240318,125500,1058263300,46900,46950,46950,46900,3
|
|
20240318,125400,1058122550,46900,46900,46950,46900,141
|
|
20240318,125300,1051503650,46900,46900,46950,46900,7
|
|
20240318,125200,1051175200,46950,46900,46950,46900,4
|
|
20240318,125100,1050987450,46900,46900,46900,46900,3
|
|
20240318,125000,1050846750,46900,46900,46900,46900,83
|
|
20240318,124900,1046954050,46900,46950,46950,46900,197
|
|
20240318,124800,1037705950,46900,46950,46950,46900,2
|
|
20240318,124700,1037612100,46900,46900,46900,46900,1
|
|
20240318,124600,1037565200,46900,46900,46950,46900,323
|
|
20240318,124500,1022416400,46900,46900,46950,46900,63
|
|
20240318,124400,1019460100,46900,46900,46900,46900,3
|
|
20240318,124300,1019319400,46900,46900,46900,46900,54
|
|
20240318,124200,1016786800,46900,46950,46950,46900,3
|
|
20240318,124100,1016646050,46900,46900,46900,46900,22
|
|
20240318,124000,1015614250,46900,46950,46950,46900,23
|
|
20240318,123900,1014534450,46900,46900,46950,46900,193
|
|
20240318,123800,1005473200,46900,46900,46950,46900,104
|
|
20240318,123700,1000595500,46950,46900,46950,46900,21
|
|
20240318,123600,999610500,46900,46900,46950,46900,24
|
|
20240318,123500,998483800,46950,46900,46950,46900,74
|
|
20240318,123400,995012200,46900,46900,46950,46900,24
|
|
20240318,123300,993885500,46900,46900,46950,46900,24
|
|
20240318,123200,992759850,46900,46900,46900,46900,2
|
|
20240318,123100,992666050,46900,46950,46950,46900,3
|
|
20240318,123000,992525250,46950,46950,46950,46950,122
|
|
20240318,122900,986797350,46900,46950,46950,46900,25
|
|
20240318,122800,985623650,46950,46900,46950,46900,24
|
|
20240318,122700,984496900,46900,46900,46950,46900,74
|
|
20240318,122600,981026250,46900,46900,46900,46900,16
|
|
20240318,122500,980275850,46900,46950,46950,46900,2
|
|
20240318,122400,980182000,46950,46900,46950,46900,4
|
|
20240318,122300,979994300,46900,46900,46900,46900,14
|
|
20240318,122200,979337700,46900,46900,46950,46900,3
|
|
20240318,122100,979196950,46900,46900,46900,46900,26
|
|
20240318,122000,977977550,46900,46900,46950,46900,98
|
|
20240318,121900,973381300,46900,46900,46950,46900,4
|
|
20240318,121800,973193650,46950,46950,46950,46950,51
|
|
20240318,121700,970799200,46900,46900,46950,46900,43
|
|
20240318,121600,968781950,46950,46900,46950,46900,5
|
|
20240318,121500,968547300,46950,46900,46950,46900,24
|
|
20240318,121400,967420600,46900,46950,46950,46900,28
|
|
20240318,121300,966106750,46900,46900,46900,46900,1
|
|
20240318,121200,966059850,46900,46950,46950,46900,61
|
|
20240318,121100,963198650,46950,46950,46950,46950,2
|
|
20240318,121000,963104750,46900,46950,46950,46900,37
|
|
20240318,120900,961368900,46950,46950,46950,46950,1
|
|
20240318,120800,961321950,46900,46900,46900,46900,2
|
|
20240318,120700,961228150,46950,46900,46950,46900,22
|
|
20240318,120600,960196250,46900,46900,46900,46900,2
|
|
20240318,120500,960102450,46950,46950,46950,46900,55
|
|
20240318,120400,957520250,46900,46900,46900,46900,89
|
|
20240318,120300,953346150,46950,46950,46950,46950,23
|
|
20240318,120200,952266300,46900,46900,46950,46900,114
|
|
20240318,120100,946914550,46950,46950,46950,46950,183
|
|
20240318,120000,938322700,46900,46900,46950,46900,199
|
|
20240318,115900,928980500,46900,46900,46950,46900,12
|
|
20240318,115800,928417450,46900,46900,46900,46900,4
|
|
20240318,115700,928229850,46900,46950,46950,46900,57
|
|
20240318,115600,925556500,46900,46900,46900,46900,27
|
|
20240318,115500,924290200,46900,46900,46900,46900,7
|
|
20240318,115400,923961900,46900,46900,46950,46900,14
|
|
20240318,115300,923305250,46900,46950,46950,46900,2
|
|
20240318,115200,923211400,46950,46900,46950,46900,19
|
|
20240318,115100,922320250,46950,46900,46950,46900,11
|
|
20240318,115000,921803850,46900,46900,46900,46900,28
|
|
20240318,114900,920490650,46900,46900,46900,46900,54
|
|
20240318,114800,917958050,46900,46900,46950,46900,26
|
|
20240318,114700,916738600,46900,46900,46900,46900,12
|
|
20240318,114600,916175800,46950,46950,46950,46950,1
|
|
20240318,114500,916128850,46950,46900,46950,46900,25
|
|
20240318,114400,914956300,46900,46900,46900,46900,23
|
|
20240318,114300,913877600,46950,46950,46950,46950,1
|
|
20240318,114200,913830650,46900,46900,46900,46900,1
|
|
20240318,114100,913783750,46950,46900,46950,46900,68
|
|
20240318,114000,910594500,46900,46900,46900,46900,134
|
|
20240318,113900,904309900,46900,46850,46900,46850,17
|
|
20240318,113800,903513050,46850,46900,46900,46850,32
|
|
20240318,113700,902013350,46900,46850,46900,46850,3
|
|
20240318,113600,901872750,46850,46900,46900,46850,28
|
|
20240318,113500,900559850,46900,46850,46900,46850,8
|
|
20240318,113400,900184900,46850,46850,46900,46850,103
|
|
20240318,113300,895357350,46850,46850,46900,46850,85
|
|
20240318,113200,891372050,46900,46900,46900,46900,37
|
|
20240318,113100,889636750,46900,46950,46950,46850,20
|
|
20240318,113000,888698750,46900,46900,46900,46900,28
|
|
20240318,112900,887385550,46900,46900,46900,46900,20
|
|
20240318,112800,886447550,46900,46900,46900,46900,20
|
|
20240318,112700,885509550,46900,46900,46900,46900,29
|
|
20240318,112600,884149450,46900,46900,46900,46850,113
|
|
20240318,112500,878852100,46900,46900,46900,46850,113
|
|
20240318,112400,873556450,46900,46900,46900,46900,34
|
|
20240318,112300,871961850,46900,46900,46900,46900,191
|
|
20240318,112200,863003950,46900,46900,46900,46900,1
|
|
20240318,112100,862957050,46900,46900,46900,46900,24
|
|
20240318,112000,861831450,46900,46950,46950,46900,61
|
|
20240318,111900,858968450,46900,46900,46900,46900,27
|
|
20240318,111800,857702150,46900,46900,46900,46900,59
|
|
20240318,111700,854935050,46900,46900,46900,46900,26
|
|
20240318,111600,853715650,46900,46950,46950,46900,10
|
|
20240318,111500,853246550,46900,46900,46900,46900,11
|
|
20240318,111400,852730650,46900,46950,46950,46900,51
|
|
20240318,111300,850337250,46950,46900,46950,46900,17
|
|
20240318,111200,849539700,46900,46900,46900,46850,665
|
|
20240318,111100,818351250,46850,46850,46900,46850,79
|
|
20240318,111000,814649800,46850,46850,46900,46850,103
|
|
20240318,110900,809823700,46850,46850,46850,46850,6
|
|
20240318,110800,809542600,46850,46850,46850,46850,8
|
|
20240318,110700,809167800,46900,46850,46900,46850,55
|
|
20240318,110600,806590700,46850,46850,46900,46850,12
|
|
20240318,110500,806028250,46850,46850,46850,46850,8
|
|
20240318,110400,805653450,46850,46850,46850,46850,27
|
|
20240318,110300,804388500,46850,46900,46900,46850,772
|
|
20240318,110200,768184800,46900,46900,46900,46900,2
|
|
20240318,110100,768091000,46900,46900,46950,46900,52
|
|
20240318,110000,765652150,46900,46950,46950,46900,15
|
|
20240318,105900,764948500,46900,46900,46900,46900,7
|
|
20240318,105800,764620200,46900,46900,46950,46900,17
|
|
20240318,105700,763822800,46900,46900,46900,46900,38
|
|
20240318,105600,762040600,46900,46900,46900,46900,9
|
|
20240318,105500,761618500,46900,46900,46900,46900,73
|
|
20240318,105400,758194800,46900,46900,46950,46900,8
|
|
20240318,105300,757819550,46900,46900,46900,46900,40
|
|
20240318,105200,755943550,46900,46900,46900,46900,2
|
|
20240318,105100,755849750,46900,46900,46900,46900,30
|
|
20240318,105000,754442750,46900,46900,46900,46900,50
|
|
20240318,104900,752097750,46900,46900,46900,46900,27
|
|
20240318,104800,750831450,46900,46900,46900,46900,43
|
|
20240318,104700,748814750,46900,46950,46950,46900,345
|
|
20240318,104600,732618850,46950,46950,46950,46950,0
|
|
20240318,104500,732618850,46950,46950,46950,46950,26
|
|
20240318,104400,731398150,46950,46950,47000,46950,21
|
|
20240318,104300,730411900,46950,46950,47000,46950,38
|
|
20240318,104200,728627500,46950,46950,46950,46950,0
|
|
20240318,104100,728627500,46950,46950,47000,46950,176
|
|
20240318,104000,720363000,46950,46950,46950,46950,53
|
|
20240318,103900,717874650,46950,46950,46950,46950,16
|
|
20240318,103800,717123450,46950,47000,47000,46950,8
|
|
20240318,103700,716747500,46950,46950,46950,46950,0
|
|
20240318,103600,716747500,46950,46950,46950,46950,17
|
|
20240318,103500,715949350,46950,47000,47000,46950,45
|
|
20240318,103400,713835550,46950,46950,46950,46950,4
|
|
20240318,103300,713647750,46950,47000,47000,46950,18
|
|
20240318,103200,712802450,46950,46950,46950,46950,67
|
|
20240318,103100,709656800,46950,46950,46950,46950,124
|
|
20240318,103000,703835000,46950,46950,46950,46950,1
|
|
20240318,102900,703788050,47000,46950,47000,46950,34
|
|
20240318,102800,702191700,46950,46950,46950,46950,3
|
|
20240318,102700,702050850,47000,47000,47000,46950,223
|
|
20240318,102600,691572500,47000,46950,47000,46950,4
|
|
20240318,102500,691384600,46950,46950,46950,46950,27
|
|
20240318,102400,690116950,46950,46950,46950,46950,66
|
|
20240318,102300,687018250,47000,47000,47050,47000,203
|
|
20240318,102200,677477150,47000,47050,47050,47000,754
|
|
20240318,102100,642008050,47050,47050,47050,47050,16
|
|
20240318,102000,641255250,47050,47050,47050,47050,0
|
|
20240318,101900,641255250,47050,47050,47050,47050,21
|
|
20240318,101800,640267200,47050,47050,47050,47050,0
|
|
20240318,101700,640267200,47050,47050,47050,47050,72
|
|
20240318,101600,636879600,47100,47100,47100,47100,4
|
|
20240318,101500,636691200,47050,47050,47050,47050,68
|
|
20240318,101400,633491800,47050,47050,47050,47050,67
|
|
20240318,101300,630339450,47050,47050,47050,47050,134
|
|
20240318,101200,624034750,47050,47000,47050,47000,31
|
|
20240318,101100,622577650,47000,47000,47000,47000,25
|
|
20240318,101000,621402650,47000,47000,47050,46950,121
|
|
20240318,100900,615715700,47000,46950,47000,46950,90
|
|
20240318,100800,611489950,47000,46950,47000,46950,17
|
|
20240318,100700,610691750,47000,46950,47000,46950,158
|
|
20240318,100600,603266700,46950,46900,46950,46900,437
|
|
20240318,100500,582769650,46850,46850,46900,46850,40
|
|
20240318,100400,580895500,46850,46900,46900,46850,40
|
|
20240318,100300,579020400,46850,46850,46850,46850,60
|
|
20240318,100200,576209400,46850,46900,46900,46850,24
|
|
20240318,100100,575084750,46850,46850,46900,46850,97
|
|
20240318,100000,570540150,46850,46900,46900,46850,7
|
|
20240318,095900,570212100,46850,46850,46900,46850,90
|
|
20240318,095800,565995450,46850,46850,46850,46850,36
|
|
20240318,095700,564308850,46850,46850,46850,46800,404
|
|
20240318,095600,545381650,46850,46800,46850,46800,236
|
|
20240318,095500,534328400,46850,46850,46850,46800,75
|
|
20240318,095400,530816600,46850,46850,46850,46850,292
|
|
20240318,095300,517136400,46850,46850,46850,46850,231
|
|
20240318,095200,506314050,46850,46850,46850,46850,97
|
|
20240318,095100,501769600,46850,46850,46900,46850,40
|
|
20240318,095000,499895400,46900,46900,46900,46850,86
|
|
20240318,094900,495862950,46850,46900,46900,46850,31
|
|
20240318,094800,494410000,46900,46850,46900,46850,60
|
|
20240318,094700,491598500,46850,46850,46850,46850,28
|
|
20240318,094600,490286700,46850,46850,46850,46850,88
|
|
20240318,094500,486163900,46850,46850,46900,46850,41
|
|
20240318,094400,484243000,46850,46850,46850,46850,111
|
|
20240318,094300,479042650,46850,46850,46900,46850,72
|
|
20240318,094200,475667650,46850,46850,46850,46850,23
|
|
20240318,094100,474590100,46850,46900,46900,46850,42
|
|
20240318,094000,472622350,46900,46850,46900,46850,34
|
|
20240318,093900,471029300,46850,46850,46850,46850,41
|
|
20240318,093800,469108450,46850,46850,46850,46850,288
|
|
20240318,093700,455615650,46850,46850,46900,46850,46
|
|
20240318,093600,453459400,46900,46900,46900,46850,21
|
|
20240318,093500,452474700,46900,46900,46900,46900,60
|
|
20240318,093400,449660700,46900,46900,46900,46850,70
|
|
20240318,093300,446378850,46900,46850,46900,46850,102
|
|
20240318,093200,441600050,46900,46900,46900,46900,7
|
|
20240318,093100,441271750,46850,46900,47250,46850,718
|
|
20240318,093000,407507250,46900,46850,46900,46850,124
|
|
20240318,092900,401697700,46850,46850,46850,46850,39
|
|
20240318,092800,399870550,46850,46850,46850,46850,31
|
|
20240318,092700,398418200,46850,46850,46900,46800,120
|
|
20240318,092600,392793600,46800,46850,46850,46800,25
|
|
20240318,092500,391622500,46800,46800,46850,46800,170
|
|
20240318,092400,383659300,46800,46800,46800,46800,27
|
|
20240318,092300,382395700,46850,46800,46850,46800,233
|
|
20240318,092200,371482550,46850,46850,46850,46850,146
|
|
20240318,092100,364642450,46800,46850,46850,46800,35
|
|
20240318,092000,363004100,46800,46800,46850,46800,99
|
|
20240318,091900,358368150,46800,46850,46850,46800,114
|
|
20240318,091800,353028550,46800,46800,46850,46800,56
|
|
20240318,091700,350406450,46850,46800,46850,46800,30
|
|
20240318,091600,349002400,46850,46850,46850,46800,73
|
|
20240318,091500,345583650,46850,46850,46900,46800,1193
|
|
20240318,091400,289720200,46850,46850,46900,46850,995
|
|
20240318,091300,243104350,46850,46950,46950,46850,587
|
|
20240318,091200,215579050,46900,46900,46950,46900,120
|
|
20240318,091100,209949100,46950,46900,46950,46900,307
|
|
20240318,091000,195542750,46900,46900,46950,46900,76
|
|
20240318,090900,191977700,46950,46900,46950,46900,537
|
|
20240318,090800,166790900,46900,46900,46900,46900,297
|
|
20240318,090700,152861600,46900,46950,47000,46850,776
|
|
20240318,090600,116446700,46950,47000,47050,46950,608
|
|
20240318,090500,87858400,47000,46950,47000,46950,353
|
|
20240318,090400,71268650,46950,47050,47050,46950,312
|
|
20240318,090300,56606950,47000,47000,47050,47000,39
|
|
20240318,090200,54773850,47000,46950,47050,46950,118
|
|
20240318,090100,49229400,46950,47000,47050,46950,142
|
|
20240318,090000,42556450,47150,47200,47250,47050,902
|