584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,184100,3363087600,47750,47750,47750,47750,2483
|
|
20240322,184000,3363087600,47750,47750,47750,47750,0
|
|
20240322,183900,3363087600,47750,47750,47750,47750,0
|
|
20240322,183800,3363087600,47750,47750,47750,47750,0
|
|
20240322,183700,3363087600,47750,47750,47750,47750,0
|
|
20240322,183600,3363087600,47750,47750,47750,47750,0
|
|
20240322,183500,3363087600,47750,47750,47750,47750,0
|
|
20240322,183400,3363087600,47750,47750,47750,47750,0
|
|
20240322,183300,3363087600,47750,47750,47750,47750,0
|
|
20240322,183200,3363087600,47750,47750,47750,47750,0
|
|
20240322,183100,3363087600,47750,47750,47750,47750,0
|
|
20240322,183000,3363087600,47750,47750,47750,47750,0
|
|
20240322,182900,3363087600,47750,47750,47750,47750,0
|
|
20240322,182800,3363087600,47750,47750,47750,47750,0
|
|
20240322,182700,3363087600,47750,47750,47750,47750,0
|
|
20240322,182600,3363087600,47750,47750,47750,47750,0
|
|
20240322,182500,3363087600,47750,47750,47750,47750,0
|
|
20240322,182400,3363087600,47750,47750,47750,47750,0
|
|
20240322,182300,3363087600,47750,47750,47750,47750,0
|
|
20240322,182200,3363087600,47750,47750,47750,47750,0
|
|
20240322,182100,3363087600,47750,47750,47750,47750,0
|
|
20240322,182000,3363087600,47750,47750,47750,47750,0
|
|
20240322,181900,3363087600,47750,47750,47750,47750,0
|
|
20240322,181800,3363087600,47750,47750,47750,47750,0
|
|
20240322,181700,3363087600,47750,47750,47750,47750,0
|
|
20240322,181600,3363087600,47750,47750,47750,47750,0
|
|
20240322,181500,3363087600,47750,47750,47750,47750,0
|
|
20240322,181400,3363087600,47750,47750,47750,47750,0
|
|
20240322,181300,3363087600,47750,47750,47750,47750,0
|
|
20240322,181200,3363087600,47750,47750,47750,47750,0
|
|
20240322,181100,3363087600,47750,47750,47750,47750,2483
|
|
20240322,181000,3363087600,47750,47750,47750,47750,0
|
|
20240322,180900,3363087600,47750,47750,47750,47750,0
|
|
20240322,180800,3363087600,47750,47750,47750,47750,0
|
|
20240322,180700,3363087600,47750,47750,47750,47750,0
|
|
20240322,180600,3363087600,47750,47750,47750,47750,0
|
|
20240322,180500,3363087600,47750,47750,47750,47750,0
|
|
20240322,180400,3363087600,47750,47750,47750,47750,0
|
|
20240322,180300,3363087600,47750,47750,47750,47750,0
|
|
20240322,180200,3363087600,47750,47750,47750,47750,0
|
|
20240322,180100,3363087600,47750,47750,47750,47750,0
|
|
20240322,180000,3363087600,47750,47750,47750,47750,0
|
|
20240322,175900,3363087600,47750,47750,47750,47750,0
|
|
20240322,175800,3363087600,47750,47750,47750,47750,0
|
|
20240322,175700,3363087600,47750,47750,47750,47750,0
|
|
20240322,175600,3363087600,47750,47750,47750,47750,0
|
|
20240322,175500,3363087600,47750,47750,47750,47750,0
|
|
20240322,175400,3363087600,47750,47750,47750,47750,0
|
|
20240322,175300,3363087600,47750,47750,47750,47750,0
|
|
20240322,175200,3363087600,47750,47750,47750,47750,0
|
|
20240322,175100,3363087600,47750,47750,47750,47750,0
|
|
20240322,175000,3363087600,47750,47750,47750,47750,0
|
|
20240322,174900,3363087600,47750,47750,47750,47750,0
|
|
20240322,174800,3363087600,47750,47750,47750,47750,0
|
|
20240322,174700,3363087600,47750,47750,47750,47750,0
|
|
20240322,174600,3363087600,47750,47750,47750,47750,0
|
|
20240322,174500,3363087600,47750,47750,47750,47750,0
|
|
20240322,174400,3363087600,47750,47750,47750,47750,0
|
|
20240322,174300,3363087600,47750,47750,47750,47750,0
|
|
20240322,174200,3363087600,47750,47750,47750,47750,0
|
|
20240322,174100,3363087600,47750,47750,47750,47750,2483
|
|
20240322,174000,3363087600,47750,47750,47750,47750,0
|
|
20240322,173900,3363087600,47750,47750,47750,47750,0
|
|
20240322,173800,3363087600,47750,47750,47750,47750,0
|
|
20240322,173700,3363087600,47750,47750,47750,47750,0
|
|
20240322,173600,3363087600,47750,47750,47750,47750,0
|
|
20240322,173500,3363087600,47750,47750,47750,47750,0
|
|
20240322,173400,3363087600,47750,47750,47750,47750,0
|
|
20240322,173300,3363087600,47750,47750,47750,47750,0
|
|
20240322,173200,3363087600,47750,47750,47750,47750,0
|
|
20240322,173100,3363087600,47750,47750,47750,47750,0
|
|
20240322,173000,3363087600,47750,47750,47750,47750,0
|
|
20240322,172900,3363087600,47750,47750,47750,47750,0
|
|
20240322,172800,3363087600,47750,47750,47750,47750,0
|
|
20240322,172700,3363087600,47750,47750,47750,47750,0
|
|
20240322,172600,3363087600,47750,47750,47750,47750,0
|
|
20240322,172500,3363087600,47750,47750,47750,47750,0
|
|
20240322,172400,3363087600,47750,47750,47750,47750,0
|
|
20240322,172300,3363087600,47750,47750,47750,47750,0
|
|
20240322,172200,3363087600,47750,47750,47750,47750,0
|
|
20240322,172100,3363087600,47750,47750,47750,47750,0
|
|
20240322,172000,3363087600,47750,47750,47750,47750,0
|
|
20240322,171900,3363087600,47750,47750,47750,47750,0
|
|
20240322,171800,3363087600,47750,47750,47750,47750,0
|
|
20240322,171700,3363087600,47750,47750,47750,47750,0
|
|
20240322,171600,3363087600,47750,47750,47750,47750,0
|
|
20240322,171500,3363087600,47750,47750,47750,47750,0
|
|
20240322,171400,3363087600,47750,47750,47750,47750,0
|
|
20240322,171300,3363087600,47750,47750,47750,47750,0
|
|
20240322,171200,3363087600,47750,47750,47750,47750,0
|
|
20240322,171100,3363087600,47750,47750,47750,47750,2483
|
|
20240322,171000,3363087600,47750,47750,47750,47750,0
|
|
20240322,170900,3363087600,47750,47750,47750,47750,0
|
|
20240322,170800,3363087600,47750,47750,47750,47750,0
|
|
20240322,170700,3363087600,47750,47750,47750,47750,0
|
|
20240322,170600,3363087600,47750,47750,47750,47750,0
|
|
20240322,170500,3363087600,47750,47750,47750,47750,0
|
|
20240322,170400,3363087600,47750,47750,47750,47750,0
|
|
20240322,170300,3363087600,47750,47750,47750,47750,0
|
|
20240322,170200,3363087600,47750,47750,47750,47750,0
|
|
20240322,170100,3363087600,47750,47750,47750,47750,0
|
|
20240322,170000,3363087600,47750,47750,47750,47750,0
|
|
20240322,165900,3363087600,47750,47750,47750,47750,0
|
|
20240322,165800,3363087600,47750,47750,47750,47750,0
|
|
20240322,165700,3363087600,47750,47750,47750,47750,0
|
|
20240322,165600,3363087600,47750,47750,47750,47750,0
|
|
20240322,165500,3363087600,47750,47750,47750,47750,0
|
|
20240322,165400,3363087600,47750,47750,47750,47750,0
|
|
20240322,165300,3363087600,47750,47750,47750,47750,0
|
|
20240322,165200,3363087600,47750,47750,47750,47750,0
|
|
20240322,165100,3363087600,47750,47750,47750,47750,0
|
|
20240322,165000,3363087600,47750,47750,47750,47750,0
|
|
20240322,164900,3363087600,47750,47750,47750,47750,0
|
|
20240322,164800,3363087600,47750,47750,47750,47750,0
|
|
20240322,164700,3363087600,47750,47750,47750,47750,0
|
|
20240322,164600,3363087600,47750,47750,47750,47750,0
|
|
20240322,164500,3363087600,47750,47750,47750,47750,0
|
|
20240322,164400,3363087600,47750,47750,47750,47750,0
|
|
20240322,164300,3363087600,47750,47750,47750,47750,0
|
|
20240322,164200,3363087600,47750,47750,47750,47750,0
|
|
20240322,164100,3363087600,47750,47750,47750,47750,2483
|
|
20240322,164000,3363087600,47750,47750,47750,47750,0
|
|
20240322,163900,3363087600,47750,47750,47750,47750,0
|
|
20240322,163800,3363087600,47750,47750,47750,47750,0
|
|
20240322,163700,3363087600,47750,47750,47750,47750,0
|
|
20240322,163600,3363087600,47750,47750,47750,47750,0
|
|
20240322,163500,3363087600,47750,47750,47750,47750,0
|
|
20240322,163400,3363087600,47750,47750,47750,47750,0
|
|
20240322,163300,3363087600,47750,47750,47750,47750,0
|
|
20240322,163200,3363087600,47750,47750,47750,47750,0
|
|
20240322,163100,3363087600,47750,47750,47750,47750,0
|
|
20240322,163000,3363087600,47750,47750,47750,47750,0
|
|
20240322,162900,3363087600,47750,47750,47750,47750,0
|
|
20240322,162800,3363087600,47750,47750,47750,47750,0
|
|
20240322,162700,3363087600,47750,47750,47750,47750,0
|
|
20240322,162600,3363087600,47750,47750,47750,47750,0
|
|
20240322,162500,3363087600,47750,47750,47750,47750,0
|
|
20240322,162400,3363087600,47750,47750,47750,47750,0
|
|
20240322,162300,3363087600,47750,47750,47750,47750,0
|
|
20240322,162200,3363087600,47750,47750,47750,47750,0
|
|
20240322,162100,3363087600,47750,47750,47750,47750,0
|
|
20240322,162000,3363087600,47750,47750,47750,47750,0
|
|
20240322,161900,3363087600,47750,47750,47750,47750,0
|
|
20240322,161800,3363087600,47750,47750,47750,47750,0
|
|
20240322,161700,3363087600,47750,47750,47750,47750,0
|
|
20240322,161600,3363087600,47750,47750,47750,47750,0
|
|
20240322,161500,3363087600,47750,47750,47750,47750,0
|
|
20240322,161400,3363087600,47750,47750,47750,47750,0
|
|
20240322,161300,3363087600,47750,47750,47750,47750,0
|
|
20240322,161200,3363087600,47750,47750,47750,47750,0
|
|
20240322,161100,3363087600,47750,47750,47750,47750,2483
|
|
20240322,161000,3363087600,47750,47750,47750,47750,0
|
|
20240322,160900,3363087600,47750,47750,47750,47750,0
|
|
20240322,160800,3363087600,47750,47750,47750,47750,0
|
|
20240322,160700,3363087600,47750,47750,47750,47750,0
|
|
20240322,160600,3363087600,47750,47750,47750,47750,0
|
|
20240322,160500,3363087600,47750,47750,47750,47750,0
|
|
20240322,160400,3363087600,47750,47750,47750,47750,0
|
|
20240322,160300,3363087600,47750,47750,47750,47750,0
|
|
20240322,160200,3363087600,47750,47750,47750,47750,0
|
|
20240322,160100,3363087600,47750,47750,47750,47750,0
|
|
20240322,160000,3363087600,47750,47750,47750,47750,0
|
|
20240322,155900,3363087600,47750,47750,47750,47750,0
|
|
20240322,155800,3363087600,47750,47750,47750,47750,0
|
|
20240322,155700,3363087600,47750,47750,47750,47750,0
|
|
20240322,155600,3363087600,47750,47750,47750,47750,0
|
|
20240322,155500,3363087600,47750,47750,47750,47750,0
|
|
20240322,155400,3363087600,47750,47750,47750,47750,0
|
|
20240322,155300,3363087600,47750,47750,47750,47750,0
|
|
20240322,155200,3363087600,47750,47750,47750,47750,0
|
|
20240322,155100,3363087600,47750,47750,47750,47750,0
|
|
20240322,155000,3363087600,47750,47750,47750,47750,0
|
|
20240322,154900,3363087600,47750,47750,47750,47750,0
|
|
20240322,154800,3363087600,47750,47750,47750,47750,0
|
|
20240322,154700,3363087600,47750,47750,47750,47750,0
|
|
20240322,154600,3363087600,47750,47750,47750,47750,0
|
|
20240322,154500,3363087600,47750,47750,47750,47750,0
|
|
20240322,154400,3363087600,47750,47750,47750,47750,0
|
|
20240322,154300,3363087600,47750,47750,47750,47750,0
|
|
20240322,154200,3363087600,47750,47750,47750,47750,0
|
|
20240322,154100,3363087600,47750,47750,47750,47750,2483
|
|
20240322,154000,3363087600,47750,47750,47750,47750,0
|
|
20240322,153900,3363087600,47750,47750,47750,47750,0
|
|
20240322,153800,3363087600,47750,47750,47750,47750,0
|
|
20240322,153700,3363087600,47750,47750,47750,47750,0
|
|
20240322,153600,3363087600,47750,47750,47750,47750,0
|
|
20240322,153500,3363087600,47750,47750,47750,47750,0
|
|
20240322,153400,3363087600,47750,47750,47750,47750,0
|
|
20240322,153300,3363087600,47750,47750,47750,47750,0
|
|
20240322,153200,3363087600,47750,47750,47750,47750,0
|
|
20240322,153100,3363087600,47750,47750,47750,47750,0
|
|
20240322,153000,3363087600,47750,47750,47750,47750,2483
|
|
20240322,152900,3244524350,47750,47750,47750,47750,0
|
|
20240322,152800,3244524350,47750,47750,47750,47750,0
|
|
20240322,152700,3244524350,47750,47750,47750,47750,0
|
|
20240322,152600,3244524350,47750,47750,47750,47750,0
|
|
20240322,152500,3244524350,47750,47750,47750,47750,0
|
|
20240322,152400,3244524350,47750,47750,47750,47750,0
|
|
20240322,152300,3244524350,47750,47750,47750,47750,0
|
|
20240322,152200,3244524350,47750,47750,47750,47750,0
|
|
20240322,152100,3244524350,47750,47750,47750,47750,0
|
|
20240322,152000,3244524350,47750,47750,47750,47750,0
|
|
20240322,151900,3244524350,47750,47800,47850,47750,220
|
|
20240322,151800,3234015550,47800,47750,47800,47750,60
|
|
20240322,151700,3231149250,47800,47750,47800,47750,173
|
|
20240322,151600,3222880950,47750,47800,47800,47750,450
|
|
20240322,151500,3201376500,47800,47800,47800,47750,118
|
|
20240322,151400,3195736850,47750,47800,47800,47750,112
|
|
20240322,151300,3190387650,47800,47750,47800,47700,458
|
|
20240322,151200,3168520000,47750,47700,47750,47650,265
|
|
20240322,151100,3155879450,47700,47800,47800,47650,3035
|
|
20240322,151000,3011080150,47750,47750,47800,47750,108
|
|
20240322,150900,3005921650,47750,47750,47800,47750,220
|
|
20240322,150800,2995408500,47750,47800,47800,47750,145
|
|
20240322,150700,2988483350,47800,47750,47800,47750,97
|
|
20240322,150600,2983849600,47750,47750,47800,47750,56
|
|
20240322,150500,2981174200,47750,47750,47800,47750,94
|
|
20240322,150400,2976684650,47750,47750,47800,47750,105
|
|
20240322,150300,2971669050,47750,47750,47800,47750,86
|
|
20240322,150200,2967561800,47750,47750,47800,47750,122
|
|
20240322,150100,2961733900,47800,47750,47800,47750,40
|
|
20240322,150000,2959823050,47750,47750,47800,47750,125
|
|
20240322,145900,2953852950,47800,47750,47800,47750,71
|
|
20240322,145800,2950461600,47750,47800,47800,47750,80
|
|
20240322,145700,2946639750,47750,47750,47800,47750,135
|
|
20240322,145600,2940191150,47750,47750,47800,47750,59
|
|
20240322,145500,2937372950,47750,47750,47800,47750,59
|
|
20240322,145400,2934554750,47800,47750,47800,47750,181
|
|
20240322,145300,2925906700,47750,47750,47800,47750,75
|
|
20240322,145200,2922324200,47750,47750,47800,47750,62
|
|
20240322,145100,2919362300,47800,47750,47800,47750,98
|
|
20240322,145000,2914681900,47750,47750,47800,47750,161
|
|
20240322,144900,2906989200,47750,47750,47800,47750,39
|
|
20240322,144800,2905126300,47750,47750,47800,47750,128
|
|
20240322,144700,2899013550,47750,47750,47800,47750,25
|
|
20240322,144600,2897819150,47800,47750,47800,47750,280
|
|
20240322,144500,2884438850,47750,47750,47800,47750,70
|
|
20240322,144400,2881095600,47750,47750,47800,47750,82
|
|
20240322,144300,2877179050,47750,47750,47800,47750,96
|
|
20240322,144200,2872594400,47750,47750,47800,47750,99
|
|
20240322,144100,2867866400,47750,47750,47800,47750,63
|
|
20240322,144000,2864857500,47750,47700,47800,47700,1070
|
|
20240322,143900,2813752850,47700,47750,47800,47700,585
|
|
20240322,143800,2785815000,47750,47750,47800,47750,117
|
|
20240322,143700,2780227050,47750,47800,47800,47750,151
|
|
20240322,143600,2773014900,47800,47750,47800,47750,41
|
|
20240322,143500,2771057100,47750,47750,47800,47750,151
|
|
20240322,143400,2763845450,47750,47750,47800,47750,375
|
|
20240322,143300,2745937900,47750,47750,47800,47750,201
|
|
20240322,143200,2736336300,47750,47750,47800,47750,317
|
|
20240322,143100,2721197950,47750,47750,47800,47750,490
|
|
20240322,143000,2697798550,47750,47750,47800,47750,258
|
|
20240322,142900,2685477750,47750,47750,47800,47750,148
|
|
20240322,142800,2678409400,47750,47750,47800,47750,73
|
|
20240322,142700,2674922350,47750,47750,47800,47750,185
|
|
20240322,142600,2666087200,47750,47750,47800,47750,145
|
|
20240322,142500,2659162150,47750,47750,47800,47750,91
|
|
20240322,142400,2654815500,47750,47800,47800,47750,84
|
|
20240322,142300,2650801950,47800,47800,47850,47800,171
|
|
20240322,142200,2642626800,47800,47800,47850,47800,119
|
|
20240322,142100,2636937250,47800,47800,47850,47800,65
|
|
20240322,142000,2633828900,47800,47800,47850,47800,134
|
|
20240322,141900,2627422400,47800,47800,47850,47800,70
|
|
20240322,141800,2624075000,47850,47800,47850,47800,110
|
|
20240322,141700,2618815000,47850,47800,47850,47800,167
|
|
20240322,141600,2610830050,47800,47800,47850,47800,41
|
|
20240322,141500,2608869850,47800,47800,47850,47800,184
|
|
20240322,141400,2600073850,47800,47800,47850,47800,86
|
|
20240322,141300,2595962400,47800,47800,47850,47800,51
|
|
20240322,141200,2593523550,47800,47800,47850,47800,135
|
|
20240322,141100,2587070050,47850,47800,47850,47800,47
|
|
20240322,141000,2584822750,47800,47800,47850,47800,71
|
|
20240322,140900,2581428050,47850,47850,47850,47800,150
|
|
20240322,140800,2574253850,47850,47850,47850,47800,117
|
|
20240322,140700,2568658650,47850,47800,47850,47800,57
|
|
20240322,140600,2565933100,47850,47800,47850,47800,61
|
|
20240322,140500,2563016750,47850,47800,47850,47750,24
|
|
20240322,140400,2561868850,47800,47800,47850,47800,130
|
|
20240322,140300,2555654300,47800,47800,47850,47800,88
|
|
20240322,140200,2551447200,47800,47800,47850,47800,58
|
|
20240322,140100,2548674050,47800,47800,47850,47800,97
|
|
20240322,140000,2544036500,47800,47800,47800,47750,1491
|
|
20240322,135900,2472769500,47800,47800,47850,47800,166
|
|
20240322,135800,2464834050,47800,47800,47850,47800,141
|
|
20240322,135700,2458093550,47800,47800,47850,47800,67
|
|
20240322,135600,2454890250,47800,47850,47850,47800,42
|
|
20240322,135500,2452882450,47850,47800,47850,47800,1131
|
|
20240322,135400,2398819750,47850,47800,47850,47800,28
|
|
20240322,135300,2397480850,47800,47800,47800,47800,43
|
|
20240322,135200,2395425450,47800,47800,47850,47800,77
|
|
20240322,135100,2391743850,47800,47800,47850,47800,58
|
|
20240322,135000,2388971050,47800,47850,47850,47800,29
|
|
20240322,134900,2387584650,47850,47800,47850,47800,73
|
|
20240322,134800,2384094400,47800,47800,47850,47800,85
|
|
20240322,134700,2380028400,47850,47800,47850,47800,110
|
|
20240322,134600,2374766400,47800,47800,47850,47800,87
|
|
20240322,134500,2370606750,47800,47800,47850,47800,95
|
|
20240322,134400,2366061550,47800,47800,47800,47800,175
|
|
20240322,134300,2357696550,47800,47850,47850,47800,111
|
|
20240322,134200,2352386100,47800,47800,47800,47800,44
|
|
20240322,134100,2350282900,47800,47800,47800,47800,68
|
|
20240322,134000,2347032500,47800,47800,47850,47800,116
|
|
20240322,133900,2341487650,47850,47800,47850,47800,40
|
|
20240322,133800,2339575600,47800,47800,47850,47800,229
|
|
20240322,133700,2328627150,47850,47800,47850,47800,279
|
|
20240322,133600,2315278850,47800,47800,47800,47800,39
|
|
20240322,133500,2313414650,47800,47800,47850,47800,154
|
|
20240322,133400,2306053200,47800,47800,47850,47800,109
|
|
20240322,133300,2300839950,47800,47800,47850,47800,62
|
|
20240322,133200,2297876150,47850,47850,47900,47800,426
|
|
20240322,133100,2277492900,47850,47850,47900,47850,34
|
|
20240322,133000,2275865850,47850,47850,47900,47850,127
|
|
20240322,132900,2269788250,47850,47850,47900,47850,92
|
|
20240322,132800,2265385550,47850,47850,47900,47850,46
|
|
20240322,132700,2263184100,47850,47850,47850,47850,79
|
|
20240322,132600,2259403950,47900,47850,47900,47850,70
|
|
20240322,132500,2256053550,47850,47850,47850,47850,33
|
|
20240322,132400,2254474500,47850,47850,47850,47850,66
|
|
20240322,132300,2251316400,47850,47850,47850,47850,143
|
|
20240322,132200,2244473850,47900,47850,47900,47850,27
|
|
20240322,132100,2243181850,47850,47850,47900,47850,128
|
|
20240322,132000,2237054900,47850,47850,47850,47850,43
|
|
20240322,131900,2234997350,47900,47900,47900,47850,99
|
|
20240322,131800,2230256950,47900,47850,47900,47850,94
|
|
20240322,131700,2225758200,47850,47900,47900,47850,38
|
|
20240322,131600,2223939850,47850,47900,47900,47850,103
|
|
20240322,131500,2219011250,47850,47900,47900,47850,53
|
|
20240322,131400,2216475050,47850,47850,47850,47850,43
|
|
20240322,131300,2214417500,47850,47850,47900,47850,79
|
|
20240322,131200,2210636850,47850,47850,47850,47850,52
|
|
20240322,131100,2208148650,47850,47850,47900,47850,54
|
|
20240322,131000,2205564700,47850,47850,47850,47850,69
|
|
20240322,130900,2202263050,47850,47850,47850,47850,50
|
|
20240322,130800,2199870550,47850,47850,47850,47850,16
|
|
20240322,130700,2199104950,47850,47850,47900,47850,70
|
|
20240322,130600,2195755400,47850,47850,47850,47850,19
|
|
20240322,130500,2194846250,47850,47900,47900,47850,182
|
|
20240322,130400,2186128650,47900,47900,47950,47900,57
|
|
20240322,130300,2183397750,47900,47900,47900,47900,18
|
|
20240322,130200,2182535550,47900,47900,47900,47900,2
|
|
20240322,130100,2182439750,47900,47900,47950,47900,63
|
|
20240322,130000,2179421500,47950,47950,47950,47950,6
|
|
20240322,125900,2179133800,47950,47900,47950,47900,100
|
|
20240322,125800,2174341400,47950,47900,47950,47900,130
|
|
20240322,125700,2168113050,47950,47900,47950,47900,197
|
|
20240322,125600,2158667100,47900,47850,47900,47850,656
|
|
20240322,125500,2127247000,47850,47850,47850,47850,22
|
|
20240322,125400,2126194300,47850,47850,47900,47850,14
|
|
20240322,125300,2125524350,47900,47900,47900,47850,71
|
|
20240322,125200,2122126900,47850,47850,47850,47850,5
|
|
20240322,125100,2121887650,47850,47850,47850,47850,124
|
|
20240322,125000,2115954250,47850,47850,47850,47850,50
|
|
20240322,124900,2113561750,47900,47850,47900,47850,38
|
|
20240322,124800,2111742750,47900,47850,47900,47850,20
|
|
20240322,124700,2110785250,47850,47850,47900,47850,483
|
|
20240322,124600,2087669950,47800,47800,47800,47800,4
|
|
20240322,124500,2087478750,47800,47800,47850,47800,85
|
|
20240322,124400,2083415200,47800,47800,47850,47800,47
|
|
20240322,124300,2081167850,47800,47800,47850,47800,150
|
|
20240322,124200,2073990500,47800,47800,47850,47800,76
|
|
20240322,124100,2070356950,47800,47850,47850,47800,63
|
|
20240322,124000,2067343700,47850,47800,47850,47800,30
|
|
20240322,123900,2065909500,47850,47800,47850,47800,67
|
|
20240322,123800,2062706200,47800,47850,47850,47800,29
|
|
20240322,123700,2061319700,47850,47850,47850,47800,106
|
|
20240322,123600,2056248450,47800,47800,47800,47800,44
|
|
20240322,123500,2054145250,47800,47800,47800,47800,21
|
|
20240322,123400,2053141450,47800,47800,47800,47800,32
|
|
20240322,123300,2051611850,47800,47800,47850,47800,87
|
|
20240322,123200,2047451300,47800,47800,47850,47800,111
|
|
20240322,123100,2042140500,47800,47850,47850,47800,429
|
|
20240322,123000,2021614850,47850,47850,47850,47850,49
|
|
20240322,122900,2019270200,47900,47850,47900,47850,20
|
|
20240322,122800,2018312750,47850,47850,47850,47850,70
|
|
20240322,122700,2014963250,47850,47850,47850,47850,5
|
|
20240322,122600,2014724000,47900,47850,47900,47850,83
|
|
20240322,122500,2010748700,47900,47850,47900,47850,48
|
|
20240322,122400,2008451850,47850,47850,47900,47850,33
|
|
20240322,122300,2006872300,47900,47800,47900,47800,161
|
|
20240322,122200,1999168500,47850,47800,47850,47800,191
|
|
20240322,122100,1990032300,47800,47800,47850,47800,60
|
|
20240322,122000,1987163900,47800,47800,47800,47800,25
|
|
20240322,121900,1985968900,47850,47800,47850,47800,113
|
|
20240322,121800,1980565100,47800,47800,47850,47800,63
|
|
20240322,121700,1977550950,47800,47800,47850,47800,94
|
|
20240322,121600,1973054500,47800,47850,47850,47800,55
|
|
20240322,121500,1970425100,47850,47800,47850,47800,61
|
|
20240322,121400,1967508650,47800,47800,47850,47800,55
|
|
20240322,121300,1964879050,47800,47850,47850,47800,221
|
|
20240322,121200,1954305600,47850,47850,47900,47850,467
|
|
20240322,121100,1931959050,47850,47850,47850,47850,80
|
|
20240322,121000,1928131050,47850,47850,47850,47850,15
|
|
20240322,120900,1927413300,47850,47850,47900,47850,13
|
|
20240322,120800,1926791200,47850,47850,47900,47850,349
|
|
20240322,120700,1910076250,47900,47850,47900,47850,34
|
|
20240322,120600,1908449100,47850,47850,47850,47850,58
|
|
20240322,120500,1905673800,47850,47850,47850,47850,50
|
|
20240322,120400,1903281300,47850,47850,47850,47850,27
|
|
20240322,120300,1901989350,47850,47850,47900,47850,541
|
|
20240322,120200,1876096650,47850,47850,47900,47850,72
|
|
20240322,120100,1872651400,47850,47850,47850,47850,110
|
|
20240322,120000,1867387900,47850,47850,47900,47850,66
|
|
20240322,115900,1864229750,47850,47850,47900,47850,41
|
|
20240322,115800,1862267850,47850,47800,47900,47800,717
|
|
20240322,115700,1827959650,47800,47850,47900,47800,448
|
|
20240322,115600,1806523100,47850,47850,47850,47850,59
|
|
20240322,115500,1803699950,47850,47850,47850,47850,57
|
|
20240322,115400,1800972500,47850,47850,47850,47850,88
|
|
20240322,115300,1796761700,47850,47900,47900,47850,58
|
|
20240322,115200,1793986300,47850,47850,47850,47850,49
|
|
20240322,115100,1791641650,47850,47850,47900,47850,147
|
|
20240322,115000,1784607650,47850,47900,47900,47850,75
|
|
20240322,114900,1781018850,47850,47850,47900,47850,32
|
|
20240322,114800,1779487600,47850,47850,47850,47850,92
|
|
20240322,114700,1775085400,47850,47850,47850,47850,30
|
|
20240322,114600,1773649900,47850,47900,47900,47850,132
|
|
20240322,114500,1767333600,47900,47850,47900,47850,32
|
|
20240322,114400,1765802050,47850,47850,47900,47850,44
|
|
20240322,114300,1763696550,47850,47850,47900,47850,116
|
|
20240322,114200,1758144900,47850,47900,47900,47850,78
|
|
20240322,114100,1754412100,47850,47850,47900,47850,69
|
|
20240322,114000,1751109550,47850,47850,47850,47850,117
|
|
20240322,113900,1745511100,47900,47850,47900,47850,43
|
|
20240322,113800,1743453500,47850,47850,47900,47850,51
|
|
20240322,113700,1741013100,47850,47900,47900,47850,137
|
|
20240322,113600,1734456400,47850,47850,47850,47850,239
|
|
20240322,113500,1723020250,47850,47850,47850,47850,79
|
|
20240322,113400,1719240100,47850,47850,47900,47850,500
|
|
20240322,113300,1695313050,47850,47850,47850,47850,91
|
|
20240322,113200,1690958700,47850,47850,47850,47850,80
|
|
20240322,113100,1687130700,47850,47850,47850,47850,161
|
|
20240322,113000,1679426850,47850,47900,47900,47850,230
|
|
20240322,112900,1668412100,47900,47900,47900,47900,116
|
|
20240322,112800,1662855700,47900,47900,47950,47900,89
|
|
20240322,112700,1658592550,47900,47900,47900,47900,181
|
|
20240322,112600,1649922650,47900,47900,47900,47900,98
|
|
20240322,112500,1645228450,47900,47900,47950,47900,71
|
|
20240322,112400,1641827050,47900,47900,47900,47900,44
|
|
20240322,112300,1639719450,47900,47900,47900,47900,84
|
|
20240322,112200,1635695850,47900,47850,47900,47850,348
|
|
20240322,112100,1619033550,47850,47850,47900,47850,125
|
|
20240322,112000,1613047900,47850,47850,47900,47850,242
|
|
20240322,111900,1601459950,47850,47850,47900,47850,134
|
|
20240322,111800,1595043300,47850,47850,47900,47850,132
|
|
20240322,111700,1588722800,47850,47850,47900,47850,128
|
|
20240322,111600,1582597350,47850,47900,47900,47850,126
|
|
20240322,111500,1576564750,47850,47850,47850,47850,75
|
|
20240322,111400,1572976000,47850,47900,47950,47850,378
|
|
20240322,111300,1554869250,47900,47900,47950,47900,91
|
|
20240322,111200,1550510250,47900,47900,47900,47900,106
|
|
20240322,111100,1545432850,47900,47900,47950,47900,84
|
|
20240322,111000,1541409200,47900,47900,47950,47900,109
|
|
20240322,110900,1536188000,47900,47900,47900,47900,165
|
|
20240322,110800,1528284500,47900,47900,47900,47900,70
|
|
20240322,110700,1524931500,47900,47900,47900,47900,109
|
|
20240322,110600,1519710400,47900,47900,47900,47900,88
|
|
20240322,110500,1515495200,47900,47900,47950,47900,292
|
|
20240322,110400,1501507350,47900,47900,47950,47900,100
|
|
20240322,110300,1496716300,47950,47900,47950,47900,80
|
|
20240322,110200,1492884000,47900,47900,47950,47900,46
|
|
20240322,110100,1490680500,47900,47900,47900,47900,96
|
|
20240322,110000,1486082100,47900,47900,47950,47900,95
|
|
20240322,105900,1481528100,47900,47900,47900,47900,47
|
|
20240322,105800,1479276800,47900,47900,47900,47900,80
|
|
20240322,105700,1475444800,47900,47900,47900,47900,56
|
|
20240322,105600,1472762400,47900,47900,47900,47900,48
|
|
20240322,105500,1470463200,47900,47900,47900,47900,93
|
|
20240322,105400,1466008500,47950,48000,48000,47950,353
|
|
20240322,105300,1449082100,47950,47950,47950,47950,53
|
|
20240322,105200,1446540750,47950,47950,47950,47950,101
|
|
20240322,105100,1441697800,47950,47950,47950,47950,17
|
|
20240322,105000,1440882650,47950,47950,47950,47950,30
|
|
20240322,104900,1439444150,47950,47900,48000,47900,340
|
|
20240322,104800,1423140450,47900,47900,47950,47900,65
|
|
20240322,104700,1420026900,47900,47900,47950,47900,41
|
|
20240322,104600,1418062900,47900,47900,47900,47900,187
|
|
20240322,104500,1409105600,47900,47900,47950,47900,68
|
|
20240322,104400,1405846900,47950,47900,47950,47900,117
|
|
20240322,104300,1400241400,47900,47950,47950,47900,164
|
|
20240322,104200,1392377850,48000,47950,48000,47950,66
|
|
20240322,104100,1389212900,48000,47950,48000,47950,65
|
|
20240322,104000,1386096050,47950,47950,48000,47950,73
|
|
20240322,103900,1382595600,47950,47950,47950,47950,33
|
|
20240322,103800,1381013250,47950,47950,47950,47950,114
|
|
20240322,103700,1375546950,47950,48000,48000,47950,108
|
|
20240322,103600,1370364700,48000,48050,48050,48000,231
|
|
20240322,103500,1359265950,48050,48050,48050,48050,52
|
|
20240322,103400,1356767350,48050,48000,48050,48000,476
|
|
20240322,103300,1333914700,48000,47950,48000,47950,131
|
|
20240322,103200,1327632850,47950,47950,47950,47950,73
|
|
20240322,103100,1324132500,47950,47950,48000,47950,58
|
|
20240322,103000,1321351350,47950,47950,47950,47950,53
|
|
20240322,102900,1318810000,47950,48000,48000,47950,80
|
|
20240322,102800,1314973850,47950,47950,47950,47950,40
|
|
20240322,102700,1313055850,47950,47950,47950,47950,112
|
|
20240322,102600,1307685450,48000,47950,48000,47950,50
|
|
20240322,102500,1305287900,47950,47950,48000,47950,69
|
|
20240322,102400,1301978800,47950,47950,47950,47950,23
|
|
20240322,102300,1300875950,47950,47950,47950,47950,419
|
|
20240322,102200,1280784900,47950,47950,48000,47950,6
|
|
20240322,102100,1280497100,47950,47900,47950,47900,236
|
|
20240322,102000,1269180950,47900,47950,47950,47900,39
|
|
20240322,101900,1267312800,47900,47900,47900,47900,27
|
|
20240322,101800,1266019500,47950,47950,47950,47900,138
|
|
20240322,101700,1259402450,47950,47950,48000,47950,97
|
|
20240322,101600,1254751250,47950,47950,47950,47900,273
|
|
20240322,101500,1241661950,47900,47900,47900,47900,47
|
|
20240322,101400,1239410650,47900,47950,47950,47900,53
|
|
20240322,101300,1236871900,47900,47900,47900,47900,22
|
|
20240322,101200,1235818100,47950,47950,47950,47900,58
|
|
20240322,101100,1233038850,47900,47900,47900,47900,0
|
|
20240322,101000,1233038850,47900,47850,47950,47850,224
|
|
20240322,100900,1222305100,47900,47900,47900,47900,382
|
|
20240322,100800,1204007300,47900,47900,47950,47900,115
|
|
20240322,100700,1198498750,47900,47950,47950,47900,440
|
|
20240322,100600,1177410800,47950,48000,48050,47950,236
|
|
20240322,100500,1166083450,48000,48000,48000,48000,482
|
|
20240322,100400,1142947450,48000,48000,48050,48000,90
|
|
20240322,100300,1138627400,48050,48050,48100,48050,97
|
|
20240322,100200,1133966450,48100,48050,48100,48050,19
|
|
20240322,100100,1133053450,48050,48050,48100,48000,46
|
|
20240322,100000,1130843150,48050,48050,48050,48000,255
|
|
20240322,095900,1118596300,48000,48050,48050,48000,48
|
|
20240322,095800,1116292100,48000,48000,48000,48000,43
|
|
20240322,095700,1114228100,48000,48050,48050,48000,51
|
|
20240322,095600,1111779950,48050,48150,48150,48050,322
|
|
20240322,095500,1096299050,48100,48100,48100,48100,57
|
|
20240322,095400,1093557350,48100,48100,48150,48100,48
|
|
20240322,095300,1091248400,48150,48100,48150,48100,47
|
|
20240322,095200,1088987300,48150,48100,48150,48100,2
|
|
20240322,095100,1088891050,48100,48100,48150,48100,266
|
|
20240322,095000,1076094500,48150,48150,48150,48150,6
|
|
20240322,094900,1075805600,48150,48100,48150,48100,47
|
|
20240322,094800,1073542850,48100,48100,48150,48100,110
|
|
20240322,094700,1068246500,48100,48100,48100,48050,251
|
|
20240322,094600,1056182500,48050,48050,48050,48000,375
|
|
20240322,094500,1038164800,48050,48000,48050,48000,94
|
|
20240322,094400,1033651650,48000,48000,48050,48000,19
|
|
20240322,094300,1032739600,48050,48050,48050,48050,138
|
|
20240322,094200,1026108700,48100,48050,48100,48050,305
|
|
20240322,094100,1011451250,48050,48050,48050,48050,23
|
|
20240322,094000,1010346100,48100,48100,48100,48050,30
|
|
20240322,093900,1008904300,48100,48100,48100,48050,26
|
|
20240322,093800,1007654700,48100,48050,48100,48050,32
|
|
20240322,093700,1006116900,48100,48100,48150,48100,146
|
|
20240322,093600,999092800,48100,48100,48150,48100,79
|
|
20240322,093500,995292250,48100,48100,48150,48100,73
|
|
20240322,093400,991780800,48150,48100,48150,48100,53
|
|
20240322,093300,989231400,48100,48150,48150,48100,81
|
|
20240322,093200,985331300,48150,48150,48150,48150,63
|
|
20240322,093100,982297850,48150,48200,48200,48150,385
|
|
20240322,093000,963741350,48250,48200,48250,48200,15
|
|
20240322,092900,963017900,48250,48200,48250,48200,40
|
|
20240322,092800,961089700,48250,48150,48250,48150,529
|
|
20240322,092700,935606700,48150,48150,48150,48100,212
|
|
20240322,092600,925401700,48150,48050,48150,48050,152
|
|
20240322,092500,918091800,48050,48000,48050,48000,276
|
|
20240322,092400,904830100,48050,48050,48050,48000,187
|
|
20240322,092300,895853800,48000,47850,48000,47850,1184
|
|
20240322,092200,839080000,47900,47850,47900,47850,282
|
|
20240322,092100,825586050,47850,47850,47850,47850,8
|
|
20240322,092000,825203250,47850,47850,47900,47850,14
|
|
20240322,091900,824532750,47850,47850,47850,47850,51
|
|
20240322,091800,822092400,47850,47850,47900,47800,373
|
|
20240322,091700,804245950,47900,47850,47900,47850,220
|
|
20240322,091600,793717100,47850,47900,47900,47850,143
|
|
20240322,091500,786872800,47850,47850,47850,47850,51
|
|
20240322,091400,784432450,47850,47850,47850,47850,285
|
|
20240322,091300,770795200,47900,47850,47900,47800,140
|
|
20240322,091200,764098050,47950,47800,47950,47800,612
|
|
20240322,091100,734837750,47700,47800,47900,47700,1353
|
|
20240322,091000,670228600,47750,47750,47800,47750,273
|
|
20240322,090900,657188000,47750,47750,47750,47700,294
|
|
20240322,090800,643149600,47700,47750,47750,47700,523
|
|
20240322,090700,618186500,47800,47750,47850,47750,514
|
|
20240322,090600,593620700,47750,47850,47850,47700,294
|
|
20240322,090500,579579300,47750,47850,47850,47750,122
|
|
20240322,090400,573741700,47800,47800,47850,47650,955
|
|
20240322,090300,528163300,47800,47750,47800,47750,125
|
|
20240322,090200,522188400,47750,47950,47950,47750,41
|
|
20240322,090100,520228450,48000,47900,48000,47650,298
|
|
20240322,090000,505951850,47800,47500,48050,47500,10645
|