582 lines
30 KiB
CSV
582 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,183900,1596930050,47450,47450,47450,47450,962
|
|
20240328,183800,1596930050,47450,47450,47450,47450,0
|
|
20240328,183700,1596930050,47450,47450,47450,47450,0
|
|
20240328,183600,1596930050,47450,47450,47450,47450,0
|
|
20240328,183500,1596930050,47450,47450,47450,47450,0
|
|
20240328,183400,1596930050,47450,47450,47450,47450,0
|
|
20240328,183300,1596930050,47450,47450,47450,47450,0
|
|
20240328,183200,1596930050,47450,47450,47450,47450,0
|
|
20240328,183100,1596930050,47450,47450,47450,47450,0
|
|
20240328,183000,1596930050,47450,47450,47450,47450,0
|
|
20240328,182900,1596930050,47450,47450,47450,47450,0
|
|
20240328,182800,1596930050,47450,47450,47450,47450,0
|
|
20240328,182700,1596930050,47450,47450,47450,47450,0
|
|
20240328,182600,1596930050,47450,47450,47450,47450,0
|
|
20240328,182500,1596930050,47450,47450,47450,47450,0
|
|
20240328,182400,1596930050,47450,47450,47450,47450,0
|
|
20240328,182300,1596930050,47450,47450,47450,47450,0
|
|
20240328,182200,1596930050,47450,47450,47450,47450,0
|
|
20240328,182100,1596930050,47450,47450,47450,47450,0
|
|
20240328,182000,1596930050,47450,47450,47450,47450,0
|
|
20240328,181900,1596930050,47450,47450,47450,47450,0
|
|
20240328,181800,1596930050,47450,47450,47450,47450,0
|
|
20240328,181700,1596930050,47450,47450,47450,47450,0
|
|
20240328,181600,1596930050,47450,47450,47450,47450,0
|
|
20240328,181500,1596930050,47450,47450,47450,47450,0
|
|
20240328,181400,1596930050,47450,47450,47450,47450,0
|
|
20240328,181300,1596930050,47450,47450,47450,47450,0
|
|
20240328,181200,1596930050,47450,47450,47450,47450,0
|
|
20240328,181100,1596930050,47450,47450,47450,47450,0
|
|
20240328,181000,1596930050,47450,47450,47450,47450,0
|
|
20240328,180900,1596930050,47450,47450,47450,47450,962
|
|
20240328,180800,1596930050,47450,47450,47450,47450,0
|
|
20240328,180700,1596930050,47450,47450,47450,47450,0
|
|
20240328,180600,1596930050,47450,47450,47450,47450,0
|
|
20240328,180500,1596930050,47450,47450,47450,47450,0
|
|
20240328,180400,1596930050,47450,47450,47450,47450,0
|
|
20240328,180300,1596930050,47450,47450,47450,47450,0
|
|
20240328,180200,1596930050,47450,47450,47450,47450,0
|
|
20240328,180100,1596930050,47450,47450,47450,47450,0
|
|
20240328,180000,1596930050,47450,47450,47450,47450,0
|
|
20240328,175900,1596930050,47450,47450,47450,47450,0
|
|
20240328,175800,1596930050,47450,47450,47450,47450,0
|
|
20240328,175700,1596930050,47450,47450,47450,47450,0
|
|
20240328,175600,1596930050,47450,47450,47450,47450,0
|
|
20240328,175500,1596930050,47450,47450,47450,47450,0
|
|
20240328,175400,1596930050,47450,47450,47450,47450,0
|
|
20240328,175300,1596930050,47450,47450,47450,47450,0
|
|
20240328,175200,1596930050,47450,47450,47450,47450,0
|
|
20240328,175100,1596930050,47450,47450,47450,47450,0
|
|
20240328,175000,1596930050,47450,47450,47450,47450,0
|
|
20240328,174900,1596930050,47450,47450,47450,47450,0
|
|
20240328,174800,1596930050,47450,47450,47450,47450,0
|
|
20240328,174700,1596930050,47450,47450,47450,47450,0
|
|
20240328,174600,1596930050,47450,47450,47450,47450,0
|
|
20240328,174500,1596930050,47450,47450,47450,47450,0
|
|
20240328,174400,1596930050,47450,47450,47450,47450,0
|
|
20240328,174300,1596930050,47450,47450,47450,47450,0
|
|
20240328,174200,1596930050,47450,47450,47450,47450,0
|
|
20240328,174100,1596930050,47450,47450,47450,47450,0
|
|
20240328,174000,1596930050,47450,47450,47450,47450,0
|
|
20240328,173900,1596930050,47450,47450,47450,47450,962
|
|
20240328,173800,1596930050,47450,47450,47450,47450,0
|
|
20240328,173700,1596930050,47450,47450,47450,47450,0
|
|
20240328,173600,1596930050,47450,47450,47450,47450,0
|
|
20240328,173500,1596930050,47450,47450,47450,47450,0
|
|
20240328,173400,1596930050,47450,47450,47450,47450,0
|
|
20240328,173300,1596930050,47450,47450,47450,47450,0
|
|
20240328,173200,1596930050,47450,47450,47450,47450,0
|
|
20240328,173100,1596930050,47450,47450,47450,47450,0
|
|
20240328,173000,1596930050,47450,47450,47450,47450,0
|
|
20240328,172900,1596930050,47450,47450,47450,47450,0
|
|
20240328,172800,1596930050,47450,47450,47450,47450,0
|
|
20240328,172700,1596930050,47450,47450,47450,47450,0
|
|
20240328,172600,1596930050,47450,47450,47450,47450,0
|
|
20240328,172500,1596930050,47450,47450,47450,47450,0
|
|
20240328,172400,1596930050,47450,47450,47450,47450,0
|
|
20240328,172300,1596930050,47450,47450,47450,47450,0
|
|
20240328,172200,1596930050,47450,47450,47450,47450,0
|
|
20240328,172100,1596930050,47450,47450,47450,47450,0
|
|
20240328,172000,1596930050,47450,47450,47450,47450,0
|
|
20240328,171900,1596930050,47450,47450,47450,47450,0
|
|
20240328,171800,1596930050,47450,47450,47450,47450,0
|
|
20240328,171700,1596930050,47450,47450,47450,47450,0
|
|
20240328,171600,1596930050,47450,47450,47450,47450,0
|
|
20240328,171500,1596930050,47450,47450,47450,47450,0
|
|
20240328,171400,1596930050,47450,47450,47450,47450,0
|
|
20240328,171300,1596930050,47450,47450,47450,47450,0
|
|
20240328,171200,1596930050,47450,47450,47450,47450,0
|
|
20240328,171100,1596930050,47450,47450,47450,47450,0
|
|
20240328,171000,1596930050,47450,47450,47450,47450,0
|
|
20240328,170900,1596930050,47450,47450,47450,47450,962
|
|
20240328,170800,1596930050,47450,47450,47450,47450,0
|
|
20240328,170700,1596930050,47450,47450,47450,47450,0
|
|
20240328,170600,1596930050,47450,47450,47450,47450,0
|
|
20240328,170500,1596930050,47450,47450,47450,47450,0
|
|
20240328,170400,1596930050,47450,47450,47450,47450,0
|
|
20240328,170300,1596930050,47450,47450,47450,47450,0
|
|
20240328,170200,1596930050,47450,47450,47450,47450,0
|
|
20240328,170100,1596930050,47450,47450,47450,47450,0
|
|
20240328,170000,1596930050,47450,47450,47450,47450,0
|
|
20240328,165900,1596930050,47450,47450,47450,47450,0
|
|
20240328,165800,1596930050,47450,47450,47450,47450,0
|
|
20240328,165700,1596930050,47450,47450,47450,47450,0
|
|
20240328,165600,1596930050,47450,47450,47450,47450,0
|
|
20240328,165500,1596930050,47450,47450,47450,47450,0
|
|
20240328,165400,1596930050,47450,47450,47450,47450,0
|
|
20240328,165300,1596930050,47450,47450,47450,47450,0
|
|
20240328,165200,1596930050,47450,47450,47450,47450,0
|
|
20240328,165100,1596930050,47450,47450,47450,47450,0
|
|
20240328,165000,1596930050,47450,47450,47450,47450,0
|
|
20240328,164900,1596930050,47450,47450,47450,47450,0
|
|
20240328,164800,1596930050,47450,47450,47450,47450,0
|
|
20240328,164700,1596930050,47450,47450,47450,47450,0
|
|
20240328,164600,1596930050,47450,47450,47450,47450,0
|
|
20240328,164500,1596930050,47450,47450,47450,47450,0
|
|
20240328,164400,1596930050,47450,47450,47450,47450,0
|
|
20240328,164300,1596930050,47450,47450,47450,47450,0
|
|
20240328,164200,1596930050,47450,47450,47450,47450,0
|
|
20240328,164100,1596930050,47450,47450,47450,47450,0
|
|
20240328,164000,1596930050,47450,47450,47450,47450,0
|
|
20240328,163900,1596930050,47450,47450,47450,47450,962
|
|
20240328,163800,1596930050,47450,47450,47450,47450,0
|
|
20240328,163700,1596930050,47450,47450,47450,47450,0
|
|
20240328,163600,1596930050,47450,47450,47450,47450,0
|
|
20240328,163500,1596930050,47450,47450,47450,47450,0
|
|
20240328,163400,1596930050,47450,47450,47450,47450,0
|
|
20240328,163300,1596930050,47450,47450,47450,47450,0
|
|
20240328,163200,1596930050,47450,47450,47450,47450,0
|
|
20240328,163100,1596930050,47450,47450,47450,47450,0
|
|
20240328,163000,1596930050,47450,47450,47450,47450,0
|
|
20240328,162900,1596930050,47450,47450,47450,47450,0
|
|
20240328,162800,1596930050,47450,47450,47450,47450,0
|
|
20240328,162700,1596930050,47450,47450,47450,47450,0
|
|
20240328,162600,1596930050,47450,47450,47450,47450,0
|
|
20240328,162500,1596930050,47450,47450,47450,47450,0
|
|
20240328,162400,1596930050,47450,47450,47450,47450,0
|
|
20240328,162300,1596930050,47450,47450,47450,47450,0
|
|
20240328,162200,1596930050,47450,47450,47450,47450,0
|
|
20240328,162100,1596930050,47450,47450,47450,47450,0
|
|
20240328,162000,1596930050,47450,47450,47450,47450,0
|
|
20240328,161900,1596930050,47450,47450,47450,47450,0
|
|
20240328,161800,1596930050,47450,47450,47450,47450,0
|
|
20240328,161700,1596930050,47450,47450,47450,47450,0
|
|
20240328,161600,1596930050,47450,47450,47450,47450,0
|
|
20240328,161500,1596930050,47450,47450,47450,47450,0
|
|
20240328,161400,1596930050,47450,47450,47450,47450,0
|
|
20240328,161300,1596930050,47450,47450,47450,47450,0
|
|
20240328,161200,1596930050,47450,47450,47450,47450,0
|
|
20240328,161100,1596930050,47450,47450,47450,47450,0
|
|
20240328,161000,1596930050,47450,47450,47450,47450,0
|
|
20240328,160900,1596930050,47450,47450,47450,47450,962
|
|
20240328,160800,1596930050,47450,47450,47450,47450,0
|
|
20240328,160700,1596930050,47450,47450,47450,47450,0
|
|
20240328,160600,1596930050,47450,47450,47450,47450,0
|
|
20240328,160500,1596930050,47450,47450,47450,47450,0
|
|
20240328,160400,1596930050,47450,47450,47450,47450,0
|
|
20240328,160300,1596930050,47450,47450,47450,47450,0
|
|
20240328,160200,1596930050,47450,47450,47450,47450,0
|
|
20240328,160100,1596930050,47450,47450,47450,47450,0
|
|
20240328,160000,1596930050,47450,47450,47450,47450,0
|
|
20240328,155900,1596930050,47450,47450,47450,47450,0
|
|
20240328,155800,1596930050,47450,47450,47450,47450,0
|
|
20240328,155700,1596930050,47450,47450,47450,47450,0
|
|
20240328,155600,1596930050,47450,47450,47450,47450,0
|
|
20240328,155500,1596930050,47450,47450,47450,47450,0
|
|
20240328,155400,1596930050,47450,47450,47450,47450,0
|
|
20240328,155300,1596930050,47450,47450,47450,47450,0
|
|
20240328,155200,1596930050,47450,47450,47450,47450,0
|
|
20240328,155100,1596930050,47450,47450,47450,47450,0
|
|
20240328,155000,1596930050,47450,47450,47450,47450,0
|
|
20240328,154900,1596930050,47450,47450,47450,47450,0
|
|
20240328,154800,1596930050,47450,47450,47450,47450,0
|
|
20240328,154700,1596930050,47450,47450,47450,47450,0
|
|
20240328,154600,1596930050,47450,47450,47450,47450,0
|
|
20240328,154500,1596930050,47450,47450,47450,47450,0
|
|
20240328,154400,1596930050,47450,47450,47450,47450,0
|
|
20240328,154300,1596930050,47450,47450,47450,47450,0
|
|
20240328,154200,1596930050,47450,47450,47450,47450,0
|
|
20240328,154100,1596930050,47450,47450,47450,47450,0
|
|
20240328,154000,1596930050,47450,47450,47450,47450,0
|
|
20240328,153900,1596930050,47450,47450,47450,47450,962
|
|
20240328,153800,1596930050,47450,47450,47450,47450,0
|
|
20240328,153700,1596930050,47450,47450,47450,47450,0
|
|
20240328,153600,1596930050,47450,47450,47450,47450,0
|
|
20240328,153500,1596930050,47450,47450,47450,47450,0
|
|
20240328,153400,1596930050,47450,47450,47450,47450,0
|
|
20240328,153300,1596930050,47450,47450,47450,47450,0
|
|
20240328,153200,1596930050,47450,47450,47450,47450,0
|
|
20240328,153100,1596930050,47450,47450,47450,47450,0
|
|
20240328,153000,1596930050,47450,47450,47450,47450,962
|
|
20240328,152900,1551283150,47450,47450,47450,47450,0
|
|
20240328,152800,1551283150,47450,47450,47450,47450,0
|
|
20240328,152700,1551283150,47450,47450,47450,47450,0
|
|
20240328,152600,1551283150,47450,47450,47450,47450,0
|
|
20240328,152500,1551283150,47450,47450,47450,47450,0
|
|
20240328,152400,1551283150,47450,47450,47450,47450,0
|
|
20240328,152300,1551283150,47450,47450,47450,47450,0
|
|
20240328,152200,1551283150,47450,47450,47450,47450,0
|
|
20240328,152100,1551283150,47450,47450,47450,47450,0
|
|
20240328,152000,1551283150,47450,47450,47450,47450,0
|
|
20240328,151900,1551283150,47450,47450,47500,47450,43
|
|
20240328,151800,1549240950,47450,47450,47500,47450,33
|
|
20240328,151700,1547673750,47450,47500,47500,47450,386
|
|
20240328,151600,1529351350,47450,47400,47450,47400,435
|
|
20240328,151500,1508711350,47400,47400,47450,47400,22
|
|
20240328,151400,1507668000,47400,47450,47450,47400,115
|
|
20240328,151300,1502212200,47450,47400,47450,47400,153
|
|
20240328,151200,1494959000,47400,47400,47450,47400,32
|
|
20240328,151100,1493441800,47450,47400,47450,47400,32
|
|
20240328,151000,1491924000,47450,47400,47450,47400,110
|
|
20240328,150900,1486709250,47450,47450,47450,47400,27
|
|
20240328,150800,1485428600,47450,47450,47450,47400,30
|
|
20240328,150700,1484006000,47400,47400,47450,47400,33
|
|
20240328,150600,1482441050,47400,47450,47450,47400,38
|
|
20240328,150500,1480638500,47400,47450,47450,47400,30
|
|
20240328,150400,1479215800,47400,47400,47450,47400,112
|
|
20240328,150300,1473901950,47450,47400,47450,47400,35
|
|
20240328,150200,1472241950,47450,47400,47450,47400,64
|
|
20240328,150100,1469207750,47450,47400,47450,47400,56
|
|
20240328,150000,1466552400,47450,47400,47450,47400,75
|
|
20240328,145900,1462995350,47400,47400,47450,47400,53
|
|
20240328,145800,1460482650,47400,47400,47450,47400,36
|
|
20240328,145700,1458775250,47400,47450,47450,47400,75
|
|
20240328,145600,1455219450,47400,47450,47450,47400,25
|
|
20240328,145500,1454033750,47400,47450,47450,47400,35
|
|
20240328,145400,1452374200,47450,47400,47450,47400,36
|
|
20240328,145300,1450666850,47400,47400,47450,47400,25
|
|
20240328,145200,1449481150,47450,47400,47450,47400,50
|
|
20240328,145100,1447110400,47450,47400,47450,47400,27
|
|
20240328,145000,1445829900,47400,47350,47450,47350,92
|
|
20240328,144900,1441472400,47350,47350,47400,47350,30
|
|
20240328,144800,1440051250,47350,47400,47400,47350,63
|
|
20240328,144700,1437067500,47350,47400,47450,47350,31
|
|
20240328,144600,1435597950,47400,47350,47400,47350,109
|
|
20240328,144500,1430436200,47400,47350,47400,47350,30
|
|
20240328,144400,1429015000,47400,47400,47400,47350,104
|
|
20240328,144300,1424085900,47350,47400,47400,47300,73
|
|
20240328,144200,1420629150,47350,47300,47400,47300,116
|
|
20240328,144100,1415141650,47350,47400,47400,47350,20
|
|
20240328,144000,1414194350,47400,47400,47400,47400,17
|
|
20240328,143900,1413388550,47400,47350,47400,47350,14
|
|
20240328,143800,1412725300,47350,47300,47400,47300,22
|
|
20240328,143700,1411683400,47350,47350,47400,47300,17
|
|
20240328,143600,1410878400,47400,47300,47400,47300,48
|
|
20240328,143500,1408605650,47300,47450,47450,47300,1569
|
|
20240328,143400,1334284000,47400,47400,47450,47400,31
|
|
20240328,143300,1332814000,47450,47400,47450,47400,28
|
|
20240328,143200,1331486200,47450,47450,47450,47400,42
|
|
20240328,143100,1329493900,47400,47450,47450,47400,31
|
|
20240328,143000,1328023450,47400,47400,47450,47400,23
|
|
20240328,142900,1326932700,47450,47400,47450,47400,639
|
|
20240328,142800,1296643600,47400,47400,47450,47400,72
|
|
20240328,142700,1293230000,47400,47450,47450,47400,142
|
|
20240328,142600,1286498200,47400,47400,47400,47350,292
|
|
20240328,142500,1272657700,47400,47350,47400,47350,48
|
|
20240328,142400,1270383150,47400,47400,47400,47350,36
|
|
20240328,142300,1268677500,47400,47400,47400,47350,28
|
|
20240328,142200,1267350800,47400,47400,47400,47350,22
|
|
20240328,142100,1266308300,47350,47400,47400,47350,11
|
|
20240328,142000,1265787000,47400,47350,47400,47350,36
|
|
20240328,141900,1264081650,47400,47400,47400,47350,25
|
|
20240328,141800,1262896850,47400,47400,47400,47400,30
|
|
20240328,141700,1261474850,47350,47400,47400,47350,6
|
|
20240328,141600,1261190500,47350,47400,47400,47350,23
|
|
20240328,141500,1260101100,47400,47350,47400,47350,9
|
|
20240328,141400,1259674650,47350,47400,47400,47350,26
|
|
20240328,141300,1258443350,47350,47400,47400,47350,23
|
|
20240328,141200,1257354150,47400,47350,47400,47350,26
|
|
20240328,141100,1256122550,47350,47400,47400,47350,12
|
|
20240328,141000,1255554000,47350,47400,47400,47350,5
|
|
20240328,140900,1255317100,47400,47400,47400,47350,13
|
|
20240328,140800,1254701100,47400,47350,47400,47350,21
|
|
20240328,140700,1253706300,47350,47400,47400,47350,7
|
|
20240328,140600,1253374750,47400,47350,47400,47350,9
|
|
20240328,140500,1252948400,47350,47400,47400,47350,39
|
|
20240328,140400,1251101300,47400,47400,47400,47350,31
|
|
20240328,140300,1249633050,47400,47400,47400,47400,0
|
|
20240328,140200,1249633050,47400,47450,47450,47400,809
|
|
20240328,140100,1211286150,47400,47400,47450,47400,208
|
|
20240328,140000,1201426450,47400,47450,47450,47400,54
|
|
20240328,135900,1198866050,47400,47400,47450,47400,36
|
|
20240328,135800,1197158800,47400,47450,47450,47400,7
|
|
20240328,135700,1196826800,47400,47450,47450,47400,50
|
|
20240328,135600,1194456550,47450,47400,47450,47400,18
|
|
20240328,135500,1193602650,47400,47400,47450,47400,26
|
|
20240328,135400,1192370050,47400,47450,47450,47400,55
|
|
20240328,135300,1189762800,47450,47450,47450,47400,16
|
|
20240328,135200,1189003800,47400,47400,47450,47400,19
|
|
20240328,135100,1188102850,47450,47450,47450,47400,21
|
|
20240328,135000,1187107000,47450,47450,47450,47400,25
|
|
20240328,134900,1185920800,47450,47450,47450,47400,71
|
|
20240328,134800,1182552000,47450,47400,47450,47400,18
|
|
20240328,134700,1181698050,47400,47400,47400,47400,22
|
|
20240328,134600,1180655250,47450,47450,47450,47400,28
|
|
20240328,134500,1179326900,47400,47450,47450,47400,17
|
|
20240328,134400,1178520300,47400,47450,47450,47400,18
|
|
20240328,134300,1177666850,47450,47400,47450,47350,1202
|
|
20240328,134200,1120692150,47400,47400,47450,47400,22
|
|
20240328,134100,1119648700,47400,47400,47450,47400,29
|
|
20240328,134000,1118272950,47450,47400,47450,47400,56
|
|
20240328,133900,1115618350,47400,47400,47450,47400,27
|
|
20240328,133800,1114338050,47450,47450,47450,47400,28
|
|
20240328,133700,1113009550,47400,47450,47450,47400,95
|
|
20240328,133600,1108506500,47400,47400,47450,47400,53
|
|
20240328,133500,1105993700,47400,47450,47450,47400,40
|
|
20240328,133400,1104096000,47400,47400,47450,47400,270
|
|
20240328,133300,1091297300,47450,47450,47450,47400,72
|
|
20240328,133200,1087881150,47450,47450,47450,47450,18
|
|
20240328,133100,1087027050,47450,47450,47450,47450,15
|
|
20240328,133000,1086315300,47400,47400,47450,47400,299
|
|
20240328,132900,1072142550,47450,47400,47450,47400,114
|
|
20240328,132800,1066738100,47400,47400,47400,47400,67
|
|
20240328,132700,1063562300,47400,47400,47450,47400,540
|
|
20240328,132600,1037966150,47400,47350,47400,47350,25
|
|
20240328,132500,1036781750,47400,47400,47400,47400,34
|
|
20240328,132400,1035170150,47400,47350,47400,47350,28
|
|
20240328,132300,1033843350,47400,47400,47400,47400,106
|
|
20240328,132200,1028818950,47400,47400,47400,47350,316
|
|
20240328,132100,1013842000,47350,47400,47400,47350,47
|
|
20240328,132000,1011615600,47350,47400,47400,47350,24
|
|
20240328,131900,1010478950,47400,47400,47400,47350,81
|
|
20240328,131800,1006643000,47350,47350,47400,47350,45
|
|
20240328,131700,1004512150,47400,47400,47400,47350,39
|
|
20240328,131600,1002664200,47350,47400,47400,47350,29
|
|
20240328,131500,1001290700,47350,47350,47350,47350,62
|
|
20240328,131400,998355000,47350,47350,47350,47350,33
|
|
20240328,131300,996792450,47400,47400,47400,47350,21
|
|
20240328,131200,995797700,47350,47350,47400,47350,32
|
|
20240328,131100,994282350,47350,47400,47400,47350,29
|
|
20240328,131000,992909000,47350,47300,47350,47300,274
|
|
20240328,130900,979936700,47350,47300,47350,47300,46
|
|
20240328,130800,977759650,47300,47350,47350,47300,1262
|
|
20240328,130700,918004700,47400,47350,47400,47350,103
|
|
20240328,130600,913127550,47350,47400,47400,47350,9
|
|
20240328,130500,912701100,47350,47400,47400,47350,21
|
|
20240328,130400,911706400,47350,47400,47400,47350,5
|
|
20240328,130300,911469500,47400,47400,47400,47350,7
|
|
20240328,130200,911137850,47400,47400,47400,47350,251
|
|
20240328,130100,899240500,47400,47400,47400,47350,24
|
|
20240328,130000,898103600,47350,47400,47400,47350,5
|
|
20240328,125900,897866700,47400,47350,47400,47350,3
|
|
20240328,125800,897724550,47350,47350,47400,47350,56
|
|
20240328,125700,895072750,47400,47350,47400,47350,32
|
|
20240328,125600,893557300,47400,47350,47400,47350,21
|
|
20240328,125500,892562850,47350,47400,47400,47350,95
|
|
20240328,125400,888060600,47400,47400,47400,47350,35
|
|
20240328,125300,886403100,47350,47350,47400,47350,37
|
|
20240328,125200,884650950,47350,47350,47400,47350,24
|
|
20240328,125100,883514350,47350,47400,47400,47350,22
|
|
20240328,125000,882472250,47400,47400,47400,47350,70
|
|
20240328,124900,879155100,47350,47350,47400,47350,18
|
|
20240328,124800,878302550,47350,47400,47400,47350,45
|
|
20240328,124700,876169700,47400,47400,47400,47400,6
|
|
20240328,124600,875885300,47350,47400,47400,47350,135
|
|
20240328,124500,869491200,47400,47350,47400,47350,84
|
|
20240328,124400,865512900,47350,47350,47400,47350,25
|
|
20240328,124300,864328750,47350,47400,47400,47350,41
|
|
20240328,124200,862386200,47350,47400,47400,47350,22
|
|
20240328,124100,861344300,47350,47350,47400,47350,49
|
|
20240328,124000,859024000,47350,47350,47400,47350,25
|
|
20240328,123900,857839950,47350,47400,47400,47350,15
|
|
20240328,123800,857129050,47400,47400,47400,47400,47
|
|
20240328,123700,854901250,47400,47350,47400,47350,7
|
|
20240328,123600,854569650,47350,47400,47400,47350,29
|
|
20240328,123500,853195650,47400,47400,47400,47400,2
|
|
20240328,123400,853100850,47350,47350,47400,47350,9
|
|
20240328,123300,852674550,47400,47400,47400,47400,30
|
|
20240328,123200,851252550,47350,47400,47400,47350,28
|
|
20240328,123100,849926650,47350,47400,47400,47350,14
|
|
20240328,123000,849263650,47400,47400,47400,47350,34
|
|
20240328,122900,847652450,47400,47400,47400,47350,53
|
|
20240328,122800,845140350,47400,47400,47400,47350,50
|
|
20240328,122700,842771050,47400,47400,47400,47400,64
|
|
20240328,122600,839737450,47400,47400,47400,47350,34
|
|
20240328,122500,838125950,47400,47350,47400,47350,6
|
|
20240328,122400,837841600,47400,47400,47400,47350,75
|
|
20240328,122300,834287450,47400,47400,47400,47350,36
|
|
20240328,122200,832581200,47350,47350,47350,47350,0
|
|
20240328,122100,832581200,47350,47400,47400,47350,26
|
|
20240328,122000,831348850,47400,47400,47400,47350,28
|
|
20240328,121900,830022250,47400,47400,47400,47400,8
|
|
20240328,121800,829643050,47400,47350,47400,47350,31
|
|
20240328,121700,828173850,47350,47350,47400,47350,14
|
|
20240328,121600,827510850,47350,47350,47350,47350,34
|
|
20240328,121500,825900950,47400,47400,47400,47350,13
|
|
20240328,121400,825284950,47400,47350,47400,47350,28
|
|
20240328,121300,823957850,47400,47400,47400,47400,35
|
|
20240328,121200,822298850,47350,47350,47400,47350,13
|
|
20240328,121100,821682950,47350,47400,47400,47350,19
|
|
20240328,121000,820782950,47400,47350,47400,47350,6
|
|
20240328,120900,820498750,47350,47350,47400,47350,7
|
|
20240328,120800,820167200,47400,47400,47400,47350,54
|
|
20240328,120700,817607750,47350,47400,47400,47350,29
|
|
20240328,120600,816234350,47400,47350,47400,47350,12
|
|
20240328,120500,815665600,47350,47400,47400,47350,6
|
|
20240328,120400,815381350,47350,47400,47400,47350,893
|
|
20240328,120300,773055650,47400,47400,47400,47400,33
|
|
20240328,120200,771491450,47400,47450,47450,47400,5
|
|
20240328,120100,771254350,47450,47450,47450,47450,8
|
|
20240328,120000,770874750,47450,47400,47450,47400,7
|
|
20240328,115900,770542700,47450,47400,47450,47400,82
|
|
20240328,115800,766652400,47500,47500,47500,47500,2
|
|
20240328,115700,766557400,47500,47500,47500,47400,58
|
|
20240328,115600,763807600,47400,47400,47500,47400,10
|
|
20240328,115500,763333000,47400,47400,47450,47400,55
|
|
20240328,115400,760724900,47400,47450,47450,47400,6
|
|
20240328,115300,760440400,47400,47450,47500,47400,20
|
|
20240328,115200,759491300,47450,47450,47450,47450,52
|
|
20240328,115100,757023900,47400,47450,47450,47400,28
|
|
20240328,115000,755695500,47500,47450,47500,47400,237
|
|
20240328,114900,744449850,47450,47450,47450,47450,5
|
|
20240328,114800,744212600,47450,47450,47500,47450,820
|
|
20240328,114700,705303450,47450,47450,47500,47450,14
|
|
20240328,114600,704639100,47500,47500,47500,47500,5
|
|
20240328,114500,704401600,47500,47450,47500,47450,306
|
|
20240328,114400,689881550,47450,47500,47500,47450,62
|
|
20240328,114300,686936650,47500,47450,47500,47450,6
|
|
20240328,114200,686651800,47450,47500,47500,47450,63
|
|
20240328,114100,683659950,47500,47450,47500,47450,5
|
|
20240328,114000,683422550,47500,47500,47500,47500,3
|
|
20240328,113900,683280050,47500,47500,47500,47500,25
|
|
20240328,113800,682092550,47400,47450,47450,47400,15
|
|
20240328,113700,681381450,47500,47450,47500,47450,573
|
|
20240328,113600,654192350,47400,47400,47400,47400,21
|
|
20240328,113500,653196950,47450,47400,47450,47400,6
|
|
20240328,113400,652912300,47450,47450,47450,47400,21
|
|
20240328,113300,651916450,47450,47450,47450,47450,2
|
|
20240328,113200,651821550,47450,47400,47450,47400,7
|
|
20240328,113100,651489500,47450,47450,47450,47450,3
|
|
20240328,113000,651347150,47400,47450,47450,47400,15
|
|
20240328,112900,650636000,47400,47450,47450,47400,12
|
|
20240328,112800,650066650,47400,47450,47450,47400,44
|
|
20240328,112700,647978900,47450,47450,47450,47450,43
|
|
20240328,112600,645938550,47450,47400,47450,47400,19
|
|
20240328,112500,645037600,47400,47400,47400,47400,3
|
|
20240328,112400,644895400,47450,47450,47450,47450,45
|
|
20240328,112300,642760150,47450,47400,47450,47400,6
|
|
20240328,112200,642475700,47450,47400,47450,47400,21
|
|
20240328,112100,641480100,47450,47450,47450,47450,59
|
|
20240328,112000,638680550,47450,47450,47450,47450,3
|
|
20240328,111900,638538200,47400,47450,47450,47400,27
|
|
20240328,111800,637257150,47450,47400,47450,47400,21
|
|
20240328,111700,636261300,47400,47400,47400,47400,20
|
|
20240328,111600,635313300,47400,47450,47450,47400,7
|
|
20240328,111500,634981200,47450,47450,47450,47450,7
|
|
20240328,111400,634649050,47450,47450,47450,47450,1
|
|
20240328,111300,634601600,47450,47450,47450,47400,28
|
|
20240328,111200,633273700,47400,47450,47450,47400,7
|
|
20240328,111100,632941800,47450,47450,47450,47450,3
|
|
20240328,111000,632799450,47400,47400,47450,47400,12
|
|
20240328,110900,632230300,47400,47400,47400,47400,12
|
|
20240328,110800,631661500,47450,47450,47450,47450,3
|
|
20240328,110700,631519150,47450,47450,47450,47400,19
|
|
20240328,110600,630617650,47450,47400,47450,47400,194
|
|
20240328,110500,621412400,47400,47450,47450,47400,26
|
|
20240328,110400,620179300,47450,47450,47450,47400,36
|
|
20240328,110300,618471150,47450,47450,47450,47400,13
|
|
20240328,110200,617854400,47450,47450,47450,47450,6
|
|
20240328,110100,617569700,47400,47450,47450,47400,83
|
|
20240328,110000,613635450,47400,47450,47450,47400,9
|
|
20240328,105900,613208500,47450,47450,47450,47450,119
|
|
20240328,105800,607561950,47450,47450,47450,47400,54
|
|
20240328,105700,604999750,47450,47400,47450,47400,176
|
|
20240328,105600,596649200,47450,47450,47450,47450,11
|
|
20240328,105500,596127250,47450,47400,47450,47400,51
|
|
20240328,105400,593707450,47450,47400,47450,47400,3
|
|
20240328,105300,593565150,47450,47400,47450,47400,74
|
|
20240328,105200,590054450,47450,47450,47450,47400,10
|
|
20240328,105100,589580050,47450,47450,47450,47450,115
|
|
20240328,105000,584123300,47450,47450,47450,47450,0
|
|
20240328,104900,584123300,47450,47450,47450,47450,5
|
|
20240328,104800,583886050,47400,47450,47450,47400,87
|
|
20240328,104700,579758550,47450,47400,47450,47400,222
|
|
20240328,104600,569224700,47400,47400,47400,47400,99
|
|
20240328,104500,564532100,47450,47450,47450,47450,5
|
|
20240328,104400,564294850,47350,47450,47450,47350,36
|
|
20240328,104300,562588850,47400,47450,47450,47400,24
|
|
20240328,104200,561451100,47450,47400,47450,47400,161
|
|
20240328,104100,553819650,47400,47350,47400,47350,8
|
|
20240328,104000,553440500,47400,47400,47400,47400,340
|
|
20240328,103900,537324500,47400,47450,47450,47400,23
|
|
20240328,103800,536234200,47400,47400,47450,47400,131
|
|
20240328,103700,530024700,47450,47400,47450,47400,47
|
|
20240328,103600,527796750,47450,47450,47450,47400,20
|
|
20240328,103500,526848450,47400,47400,47450,47400,81
|
|
20240328,103400,523009000,47400,47400,47400,47400,208
|
|
20240328,103300,513149800,47400,47400,47400,47400,19
|
|
20240328,103200,512249200,47350,47400,47400,47350,664
|
|
20240328,103100,480779300,47450,47450,47450,47450,0
|
|
20240328,103000,480779300,47450,47450,47450,47400,25
|
|
20240328,102900,479594100,47450,47400,47450,47400,129
|
|
20240328,102800,473477250,47400,47450,47450,47400,48
|
|
20240328,102700,471200300,47400,47450,47450,47400,72
|
|
20240328,102600,467787300,47450,47450,47450,47450,4
|
|
20240328,102500,467597500,47400,47450,47450,47400,22
|
|
20240328,102400,466554150,47450,47400,47450,47400,42
|
|
20240328,102300,464562750,47450,47400,47450,47400,73
|
|
20240328,102200,461099150,47450,47450,47450,47400,20
|
|
20240328,102100,460150650,47450,47450,47450,47450,14
|
|
20240328,102000,459486350,47450,47450,47450,47450,25
|
|
20240328,101900,458300100,47400,47450,47450,47400,25
|
|
20240328,101800,457114450,47450,47450,47450,47400,36
|
|
20240328,101700,455407650,47450,47450,47450,47450,58
|
|
20240328,101600,452655550,47450,47450,47450,47450,34
|
|
20240328,101500,451042250,47450,47450,47450,47350,64
|
|
20240328,101400,448007950,47450,47450,47500,47450,353
|
|
20240328,101300,431257700,47450,47400,47450,47350,676
|
|
20240328,101200,399218250,47350,47400,47400,47350,55
|
|
20240328,101100,396612300,47350,47400,47400,47350,120
|
|
20240328,101000,390929550,47400,47400,47400,47350,19
|
|
20240328,100900,390029200,47400,47400,47400,47350,37
|
|
20240328,100800,388276450,47350,47400,47400,47350,116
|
|
20240328,100700,382783050,47400,47450,47450,47350,975
|
|
20240328,100600,336568300,47400,47450,47450,47400,35
|
|
20240328,100500,334908650,47400,47450,47450,47400,55
|
|
20240328,100400,332300900,47450,47450,47450,47450,33
|
|
20240328,100300,330735050,47450,47450,47450,47400,75
|
|
20240328,100200,327178350,47450,47450,47450,47400,30
|
|
20240328,100100,325755900,47450,47450,47450,47400,37
|
|
20240328,100000,324000850,47450,47450,47450,47400,33
|
|
20240328,095900,322436000,47400,47400,47400,47400,52
|
|
20240328,095800,319971200,47400,47450,47450,47400,15
|
|
20240328,095700,319259500,47450,47450,47450,47400,113
|
|
20240328,095600,313897700,47450,47450,47450,47450,133
|
|
20240328,095500,307586850,47450,47450,47500,47450,148
|
|
20240328,095400,300564050,47500,47500,47500,47500,15
|
|
20240328,095300,299851550,47500,47450,47500,47450,16
|
|
20240328,095200,299092200,47500,47500,47500,47500,2
|
|
20240328,095100,298997200,47500,47500,47500,47450,29
|
|
20240328,095000,297619800,47500,47450,47500,47450,15
|
|
20240328,094900,296907900,47500,47500,47500,47500,1
|
|
20240328,094800,296860400,47450,47500,47500,47450,3
|
|
20240328,094700,296717950,47500,47500,47500,47450,62
|
|
20240328,094600,293775400,47500,47450,47500,47450,29
|
|
20240328,094500,292398500,47500,47500,47500,47500,0
|
|
20240328,094400,292398500,47500,47500,47500,47500,3
|
|
20240328,094300,292256000,47500,47500,47500,47500,3
|
|
20240328,094200,292113500,47450,47550,47550,47450,136
|
|
20240328,094100,285648050,47500,47500,47550,47450,671
|
|
20240328,094000,253772300,47500,47500,47500,47500,6
|
|
20240328,093900,253487300,47450,47450,47500,47450,220
|
|
20240328,093800,243046450,47450,47450,47500,47450,44
|
|
20240328,093700,240958300,47450,47500,47500,47450,82
|
|
20240328,093600,237064050,47500,47450,47500,47450,34
|
|
20240328,093500,235450150,47500,47450,47500,47450,23
|
|
20240328,093400,234358750,47450,47450,47450,47450,20
|
|
20240328,093300,233409750,47450,47500,47500,47450,28
|
|
20240328,093200,232081050,47450,47450,47500,47450,34
|
|
20240328,093100,230467650,47450,47500,47500,47450,37
|
|
20240328,093000,228711750,47450,47450,47450,47450,54
|
|
20240328,092900,226149450,47450,47450,47500,47450,167
|
|
20240328,092800,218224150,47550,47500,47550,47450,471
|
|
20240328,092700,195848850,47450,47450,47500,47450,113
|
|
20240328,092600,190484750,47450,47500,47500,47450,7
|
|
20240328,092500,190152300,47450,47450,47500,47450,45
|
|
20240328,092400,188016700,47400,47450,47450,47400,116
|
|
20240328,092300,182512550,47450,47450,47500,47450,45
|
|
20240328,092200,180376650,47400,47400,47450,47400,170
|
|
20240328,092100,172311250,47400,47400,47450,47400,92
|
|
20240328,092000,167949750,47400,47400,47500,47400,606
|
|
20240328,091900,139196750,47400,47350,47400,47350,56
|
|
20240328,091800,136543750,47350,47300,47350,47300,636
|
|
20240328,091700,106445800,47300,47300,47300,47300,13
|
|
20240328,091600,105830900,47350,47300,47350,47300,50
|
|
20240328,091500,103465250,47300,47350,47400,47300,179
|
|
20240328,091400,94989300,47400,47350,47400,47350,2
|
|
20240328,091300,94894550,47400,47350,47400,47350,71
|
|
20240328,091200,91531850,47400,47400,47400,47350,39
|
|
20240328,091100,89684700,47400,47400,47400,47400,15
|
|
20240328,091000,88973700,47350,47350,47400,47350,25
|
|
20240328,090900,87789900,47350,47350,47350,47350,57
|
|
20240328,090800,85090950,47350,47350,47350,47350,1
|
|
20240328,090700,85043600,47350,47400,47450,47350,72
|
|
20240328,090600,81631150,47400,47400,47400,47350,184
|
|
20240328,090500,72911700,47350,47400,47400,47350,28
|
|
20240328,090400,71585150,47400,47300,47400,47300,211
|
|
20240328,090300,61601500,47300,47300,47300,47250,104
|
|
20240328,090200,56684500,47250,47300,47350,47250,254
|
|
20240328,090100,44670300,47300,47500,47500,47300,802
|
|
20240328,090000,6683400,47400,47400,47400,47400,141
|