582 lines
30 KiB
CSV
582 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,183900,2303035850,46850,46850,46850,46850,2054
|
|
20240329,183800,2303035850,46850,46850,46850,46850,0
|
|
20240329,183700,2303035850,46850,46850,46850,46850,0
|
|
20240329,183600,2303035850,46850,46850,46850,46850,0
|
|
20240329,183500,2303035850,46850,46850,46850,46850,0
|
|
20240329,183400,2303035850,46850,46850,46850,46850,0
|
|
20240329,183300,2303035850,46850,46850,46850,46850,0
|
|
20240329,183200,2303035850,46850,46850,46850,46850,0
|
|
20240329,183100,2303035850,46850,46850,46850,46850,0
|
|
20240329,183000,2303035850,46850,46850,46850,46850,0
|
|
20240329,182900,2303035850,46850,46850,46850,46850,0
|
|
20240329,182800,2303035850,46850,46850,46850,46850,0
|
|
20240329,182700,2303035850,46850,46850,46850,46850,0
|
|
20240329,182600,2303035850,46850,46850,46850,46850,0
|
|
20240329,182500,2303035850,46850,46850,46850,46850,0
|
|
20240329,182400,2303035850,46850,46850,46850,46850,0
|
|
20240329,182300,2303035850,46850,46850,46850,46850,0
|
|
20240329,182200,2303035850,46850,46850,46850,46850,0
|
|
20240329,182100,2303035850,46850,46850,46850,46850,0
|
|
20240329,182000,2303035850,46850,46850,46850,46850,0
|
|
20240329,181900,2303035850,46850,46850,46850,46850,0
|
|
20240329,181800,2303035850,46850,46850,46850,46850,0
|
|
20240329,181700,2303035850,46850,46850,46850,46850,0
|
|
20240329,181600,2303035850,46850,46850,46850,46850,0
|
|
20240329,181500,2303035850,46850,46850,46850,46850,0
|
|
20240329,181400,2303035850,46850,46850,46850,46850,0
|
|
20240329,181300,2303035850,46850,46850,46850,46850,0
|
|
20240329,181200,2303035850,46850,46850,46850,46850,0
|
|
20240329,181100,2303035850,46850,46850,46850,46850,0
|
|
20240329,181000,2303035850,46850,46850,46850,46850,0
|
|
20240329,180900,2303035850,46850,46850,46850,46850,2054
|
|
20240329,180800,2303035850,46850,46850,46850,46850,0
|
|
20240329,180700,2303035850,46850,46850,46850,46850,0
|
|
20240329,180600,2303035850,46850,46850,46850,46850,0
|
|
20240329,180500,2303035850,46850,46850,46850,46850,0
|
|
20240329,180400,2303035850,46850,46850,46850,46850,0
|
|
20240329,180300,2303035850,46850,46850,46850,46850,0
|
|
20240329,180200,2303035850,46850,46850,46850,46850,0
|
|
20240329,180100,2303035850,46850,46850,46850,46850,0
|
|
20240329,180000,2303035850,46850,46850,46850,46850,0
|
|
20240329,175900,2303035850,46850,46850,46850,46850,0
|
|
20240329,175800,2303035850,46850,46850,46850,46850,0
|
|
20240329,175700,2303035850,46850,46850,46850,46850,0
|
|
20240329,175600,2303035850,46850,46850,46850,46850,0
|
|
20240329,175500,2303035850,46850,46850,46850,46850,0
|
|
20240329,175400,2303035850,46850,46850,46850,46850,0
|
|
20240329,175300,2303035850,46850,46850,46850,46850,0
|
|
20240329,175200,2303035850,46850,46850,46850,46850,0
|
|
20240329,175100,2303035850,46850,46850,46850,46850,0
|
|
20240329,175000,2303035850,46850,46850,46850,46850,0
|
|
20240329,174900,2303035850,46850,46850,46850,46850,0
|
|
20240329,174800,2303035850,46850,46850,46850,46850,0
|
|
20240329,174700,2303035850,46850,46850,46850,46850,0
|
|
20240329,174600,2303035850,46850,46850,46850,46850,0
|
|
20240329,174500,2303035850,46850,46850,46850,46850,0
|
|
20240329,174400,2303035850,46850,46850,46850,46850,0
|
|
20240329,174300,2303035850,46850,46850,46850,46850,0
|
|
20240329,174200,2303035850,46850,46850,46850,46850,0
|
|
20240329,174100,2303035850,46850,46850,46850,46850,0
|
|
20240329,174000,2303035850,46850,46850,46850,46850,0
|
|
20240329,173900,2303035850,46850,46850,46850,46850,2054
|
|
20240329,173800,2303035850,46850,46850,46850,46850,0
|
|
20240329,173700,2303035850,46850,46850,46850,46850,0
|
|
20240329,173600,2303035850,46850,46850,46850,46850,0
|
|
20240329,173500,2303035850,46850,46850,46850,46850,0
|
|
20240329,173400,2303035850,46850,46850,46850,46850,0
|
|
20240329,173300,2303035850,46850,46850,46850,46850,0
|
|
20240329,173200,2303035850,46850,46850,46850,46850,0
|
|
20240329,173100,2303035850,46850,46850,46850,46850,0
|
|
20240329,173000,2303035850,46850,46850,46850,46850,0
|
|
20240329,172900,2303035850,46850,46850,46850,46850,0
|
|
20240329,172800,2303035850,46850,46850,46850,46850,0
|
|
20240329,172700,2303035850,46850,46850,46850,46850,0
|
|
20240329,172600,2303035850,46850,46850,46850,46850,0
|
|
20240329,172500,2303035850,46850,46850,46850,46850,0
|
|
20240329,172400,2303035850,46850,46850,46850,46850,0
|
|
20240329,172300,2303035850,46850,46850,46850,46850,0
|
|
20240329,172200,2303035850,46850,46850,46850,46850,0
|
|
20240329,172100,2303035850,46850,46850,46850,46850,0
|
|
20240329,172000,2303035850,46850,46850,46850,46850,0
|
|
20240329,171900,2303035850,46850,46850,46850,46850,0
|
|
20240329,171800,2303035850,46850,46850,46850,46850,0
|
|
20240329,171700,2303035850,46850,46850,46850,46850,0
|
|
20240329,171600,2303035850,46850,46850,46850,46850,0
|
|
20240329,171500,2303035850,46850,46850,46850,46850,0
|
|
20240329,171400,2303035850,46850,46850,46850,46850,0
|
|
20240329,171300,2303035850,46850,46850,46850,46850,0
|
|
20240329,171200,2303035850,46850,46850,46850,46850,0
|
|
20240329,171100,2303035850,46850,46850,46850,46850,0
|
|
20240329,171000,2303035850,46850,46850,46850,46850,0
|
|
20240329,170900,2303035850,46850,46850,46850,46850,2054
|
|
20240329,170800,2303035850,46850,46850,46850,46850,0
|
|
20240329,170700,2303035850,46850,46850,46850,46850,0
|
|
20240329,170600,2303035850,46850,46850,46850,46850,0
|
|
20240329,170500,2303035850,46850,46850,46850,46850,0
|
|
20240329,170400,2303035850,46850,46850,46850,46850,0
|
|
20240329,170300,2303035850,46850,46850,46850,46850,0
|
|
20240329,170200,2303035850,46850,46850,46850,46850,0
|
|
20240329,170100,2303035850,46850,46850,46850,46850,0
|
|
20240329,170000,2303035850,46850,46850,46850,46850,0
|
|
20240329,165900,2303035850,46850,46850,46850,46850,0
|
|
20240329,165800,2303035850,46850,46850,46850,46850,0
|
|
20240329,165700,2303035850,46850,46850,46850,46850,0
|
|
20240329,165600,2303035850,46850,46850,46850,46850,0
|
|
20240329,165500,2303035850,46850,46850,46850,46850,0
|
|
20240329,165400,2303035850,46850,46850,46850,46850,0
|
|
20240329,165300,2303035850,46850,46850,46850,46850,0
|
|
20240329,165200,2303035850,46850,46850,46850,46850,0
|
|
20240329,165100,2303035850,46850,46850,46850,46850,0
|
|
20240329,165000,2303035850,46850,46850,46850,46850,0
|
|
20240329,164900,2303035850,46850,46850,46850,46850,0
|
|
20240329,164800,2303035850,46850,46850,46850,46850,0
|
|
20240329,164700,2303035850,46850,46850,46850,46850,0
|
|
20240329,164600,2303035850,46850,46850,46850,46850,0
|
|
20240329,164500,2303035850,46850,46850,46850,46850,0
|
|
20240329,164400,2303035850,46850,46850,46850,46850,0
|
|
20240329,164300,2303035850,46850,46850,46850,46850,0
|
|
20240329,164200,2303035850,46850,46850,46850,46850,0
|
|
20240329,164100,2303035850,46850,46850,46850,46850,0
|
|
20240329,164000,2303035850,46850,46850,46850,46850,0
|
|
20240329,163900,2303035850,46850,46850,46850,46850,2054
|
|
20240329,163800,2303035850,46850,46850,46850,46850,0
|
|
20240329,163700,2303035850,46850,46850,46850,46850,0
|
|
20240329,163600,2303035850,46850,46850,46850,46850,0
|
|
20240329,163500,2303035850,46850,46850,46850,46850,0
|
|
20240329,163400,2303035850,46850,46850,46850,46850,0
|
|
20240329,163300,2303035850,46850,46850,46850,46850,0
|
|
20240329,163200,2303035850,46850,46850,46850,46850,0
|
|
20240329,163100,2303035850,46850,46850,46850,46850,0
|
|
20240329,163000,2303035850,46850,46850,46850,46850,0
|
|
20240329,162900,2303035850,46850,46850,46850,46850,0
|
|
20240329,162800,2303035850,46850,46850,46850,46850,0
|
|
20240329,162700,2303035850,46850,46850,46850,46850,0
|
|
20240329,162600,2303035850,46850,46850,46850,46850,0
|
|
20240329,162500,2303035850,46850,46850,46850,46850,0
|
|
20240329,162400,2303035850,46850,46850,46850,46850,0
|
|
20240329,162300,2303035850,46850,46850,46850,46850,0
|
|
20240329,162200,2303035850,46850,46850,46850,46850,0
|
|
20240329,162100,2303035850,46850,46850,46850,46850,0
|
|
20240329,162000,2303035850,46850,46850,46850,46850,0
|
|
20240329,161900,2303035850,46850,46850,46850,46850,0
|
|
20240329,161800,2303035850,46850,46850,46850,46850,0
|
|
20240329,161700,2303035850,46850,46850,46850,46850,0
|
|
20240329,161600,2303035850,46850,46850,46850,46850,0
|
|
20240329,161500,2303035850,46850,46850,46850,46850,0
|
|
20240329,161400,2303035850,46850,46850,46850,46850,0
|
|
20240329,161300,2303035850,46850,46850,46850,46850,0
|
|
20240329,161200,2303035850,46850,46850,46850,46850,0
|
|
20240329,161100,2303035850,46850,46850,46850,46850,0
|
|
20240329,161000,2303035850,46850,46850,46850,46850,0
|
|
20240329,160900,2303035850,46850,46850,46850,46850,2054
|
|
20240329,160800,2303035850,46850,46850,46850,46850,0
|
|
20240329,160700,2303035850,46850,46850,46850,46850,0
|
|
20240329,160600,2303035850,46850,46850,46850,46850,0
|
|
20240329,160500,2303035850,46850,46850,46850,46850,0
|
|
20240329,160400,2303035850,46850,46850,46850,46850,0
|
|
20240329,160300,2303035850,46850,46850,46850,46850,0
|
|
20240329,160200,2303035850,46850,46850,46850,46850,0
|
|
20240329,160100,2303035850,46850,46850,46850,46850,0
|
|
20240329,160000,2303035850,46850,46850,46850,46850,0
|
|
20240329,155900,2303035850,46850,46850,46850,46850,0
|
|
20240329,155800,2303035850,46850,46850,46850,46850,0
|
|
20240329,155700,2303035850,46850,46850,46850,46850,0
|
|
20240329,155600,2303035850,46850,46850,46850,46850,0
|
|
20240329,155500,2303035850,46850,46850,46850,46850,0
|
|
20240329,155400,2303035850,46850,46850,46850,46850,0
|
|
20240329,155300,2303035850,46850,46850,46850,46850,0
|
|
20240329,155200,2303035850,46850,46850,46850,46850,0
|
|
20240329,155100,2303035850,46850,46850,46850,46850,0
|
|
20240329,155000,2303035850,46850,46850,46850,46850,0
|
|
20240329,154900,2303035850,46850,46850,46850,46850,0
|
|
20240329,154800,2303035850,46850,46850,46850,46850,0
|
|
20240329,154700,2303035850,46850,46850,46850,46850,0
|
|
20240329,154600,2303035850,46850,46850,46850,46850,0
|
|
20240329,154500,2303035850,46850,46850,46850,46850,0
|
|
20240329,154400,2303035850,46850,46850,46850,46850,0
|
|
20240329,154300,2303035850,46850,46850,46850,46850,0
|
|
20240329,154200,2303035850,46850,46850,46850,46850,0
|
|
20240329,154100,2303035850,46850,46850,46850,46850,0
|
|
20240329,154000,2303035850,46850,46850,46850,46850,0
|
|
20240329,153900,2303035850,46850,46850,46850,46850,2054
|
|
20240329,153800,2303035850,46850,46850,46850,46850,0
|
|
20240329,153700,2303035850,46850,46850,46850,46850,0
|
|
20240329,153600,2303035850,46850,46850,46850,46850,0
|
|
20240329,153500,2303035850,46850,46850,46850,46850,0
|
|
20240329,153400,2303035850,46850,46850,46850,46850,0
|
|
20240329,153300,2303035850,46850,46850,46850,46850,0
|
|
20240329,153200,2303035850,46850,46850,46850,46850,0
|
|
20240329,153100,2303035850,46850,46850,46850,46850,0
|
|
20240329,153000,2303035850,46850,46850,46850,46850,2054
|
|
20240329,152900,2206805950,46900,46900,46900,46900,0
|
|
20240329,152800,2206805950,46900,46900,46900,46900,0
|
|
20240329,152700,2206805950,46900,46900,46900,46900,0
|
|
20240329,152600,2206805950,46900,46900,46900,46900,0
|
|
20240329,152500,2206805950,46900,46900,46900,46900,0
|
|
20240329,152400,2206805950,46900,46900,46900,46900,0
|
|
20240329,152300,2206805950,46900,46900,46900,46900,0
|
|
20240329,152200,2206805950,46900,46900,46900,46900,0
|
|
20240329,152100,2206805950,46900,46900,46900,46900,0
|
|
20240329,152000,2206805950,46900,46900,46900,46900,0
|
|
20240329,151900,2206805950,46900,46900,46900,46850,452
|
|
20240329,151800,2185609600,46900,46850,46900,46850,276
|
|
20240329,151700,2172670900,46850,46850,46900,46850,300
|
|
20240329,151600,2158615800,46900,46850,46900,46850,255
|
|
20240329,151500,2146667900,46850,46850,46900,46850,442
|
|
20240329,151400,2125959700,46900,46900,46900,46850,301
|
|
20240329,151300,2111854100,46850,46850,46900,46850,249
|
|
20240329,151200,2100187450,46850,46900,46900,46850,931
|
|
20240329,151100,2056551250,46850,46850,46900,46850,389
|
|
20240329,151000,2038326450,46850,46850,46850,46850,197
|
|
20240329,150900,2029097000,46850,46900,46900,46850,2741
|
|
20240329,150800,1900558250,46900,46900,46950,46900,210
|
|
20240329,150700,1890709150,46900,46900,46900,46900,204
|
|
20240329,150600,1881141550,46900,46900,46900,46900,35
|
|
20240329,150500,1879500050,46900,46900,46900,46900,27
|
|
20240329,150400,1878233750,46900,46900,46950,46900,25
|
|
20240329,150300,1877060700,46900,46950,46950,46900,182
|
|
20240329,150200,1868523750,46900,46900,46950,46900,11
|
|
20240329,150100,1868007800,46900,46900,46900,46900,189
|
|
20240329,150000,1859143700,46900,46900,46950,46900,21
|
|
20240329,145900,1858158500,46900,46900,46950,46900,19
|
|
20240329,145800,1857266700,46900,46900,46950,46900,71
|
|
20240329,145700,1853936750,46900,46900,46950,46900,56
|
|
20240329,145600,1851309700,46900,46900,46900,46900,36
|
|
20240329,145500,1849621300,46950,46900,46950,46900,217
|
|
20240329,145400,1839443750,46900,46900,46950,46900,35
|
|
20240329,145300,1837801000,46900,46900,46950,46900,17
|
|
20240329,145200,1837003400,46900,46900,46950,46900,327
|
|
20240329,145100,1821665550,46900,46900,46900,46900,8
|
|
20240329,145000,1821290350,46900,46900,46950,46900,8
|
|
20240329,144900,1820915100,46900,46900,46950,46900,64
|
|
20240329,144800,1817911500,46900,46900,46950,46900,16
|
|
20240329,144700,1817160700,46900,46900,46950,46900,101
|
|
20240329,144600,1812420600,46900,46950,46950,46900,59
|
|
20240329,144500,1809652000,46900,46900,46950,46900,36
|
|
20240329,144400,1807962400,46900,46900,46950,46900,147
|
|
20240329,144300,1801065500,46900,46900,46950,46900,152
|
|
20240329,144200,1793935100,46950,46900,46950,46900,161
|
|
20240329,144100,1786376550,46900,46950,46950,46900,180
|
|
20240329,144000,1777929000,46950,46900,46950,46900,317
|
|
20240329,143900,1763057750,46900,46900,46950,46900,266
|
|
20240329,143800,1750579250,46900,46900,46950,46900,136
|
|
20240329,143700,1744200800,46900,46900,46900,46900,197
|
|
20240329,143600,1734961500,46900,46900,46900,46900,11
|
|
20240329,143500,1734445600,46900,46900,46900,46900,17
|
|
20240329,143400,1733648300,46900,46900,46900,46900,47
|
|
20240329,143300,1731444000,46900,46950,46950,46900,10
|
|
20240329,143200,1730974800,46900,46900,46900,46900,8
|
|
20240329,143100,1730599600,46950,46900,46950,46900,45
|
|
20240329,143000,1728487400,46900,46900,46950,46900,45
|
|
20240329,142900,1726376350,46950,46900,46950,46900,52
|
|
20240329,142800,1723935700,46900,46900,46950,46900,591
|
|
20240329,142700,1696207800,46900,46900,46950,46900,24
|
|
20240329,142600,1695081950,46950,46900,46950,46900,200
|
|
20240329,142500,1685701700,46900,46900,46950,46900,129
|
|
20240329,142400,1679651550,46950,46950,46950,46900,5184
|
|
20240329,142300,1436265500,46950,46950,46950,46950,5
|
|
20240329,142200,1436030750,46950,46950,46950,46950,27
|
|
20240329,142100,1434763100,46950,47000,47000,46950,108
|
|
20240329,142000,1429687350,46950,46950,47000,46950,45
|
|
20240329,141900,1427573500,46950,46950,47000,46950,28
|
|
20240329,141800,1426258050,46950,46950,47000,46950,11
|
|
20240329,141700,1425741550,46950,46950,46950,46950,11
|
|
20240329,141600,1425225100,46950,46950,46950,46950,11
|
|
20240329,141500,1424708650,46950,47000,47000,46950,61
|
|
20240329,141400,1421844650,46950,47000,47000,46950,19
|
|
20240329,141300,1420952500,46950,46950,46950,46950,185
|
|
20240329,141200,1412266750,46950,46950,47000,46950,7
|
|
20240329,141100,1411938000,47000,46950,47000,46950,225
|
|
20240329,141000,1401363700,47000,47000,47000,46950,609
|
|
20240329,140900,1372741300,46950,46950,46950,46950,6
|
|
20240329,140800,1372459600,46950,46950,46950,46950,10
|
|
20240329,140700,1371990100,46950,47000,47000,46950,33
|
|
20240329,140600,1370440700,46950,46950,47000,46950,319
|
|
20240329,140500,1355463150,46950,46950,47000,46950,26
|
|
20240329,140400,1354241450,46950,46950,46950,46950,91
|
|
20240329,140300,1349969000,46950,46950,47000,46950,242
|
|
20240329,140200,1338595400,46950,47000,47000,46950,35
|
|
20240329,140100,1336950750,46950,46950,47000,46950,119
|
|
20240329,140000,1331359100,46950,46950,47000,46950,12
|
|
20240329,135900,1330795650,46950,46950,47000,46950,260
|
|
20240329,135800,1318576150,46950,46950,47000,46950,161
|
|
20240329,135700,1311011700,46950,46950,47000,46950,7
|
|
20240329,135600,1310683000,46950,46950,47000,46950,16
|
|
20240329,135500,1309931550,46950,46950,46950,46950,33
|
|
20240329,135400,1308382200,46950,46950,46950,46950,13
|
|
20240329,135300,1307771850,46950,46950,47000,46950,8
|
|
20240329,135200,1307396100,46950,46950,46950,46950,13
|
|
20240329,135100,1306785750,46950,46950,46950,46950,55
|
|
20240329,135000,1304203500,47000,46950,47000,46950,36
|
|
20240329,134900,1302512250,47000,46950,47000,46950,59
|
|
20240329,134800,1299740500,46950,46950,47000,46950,22
|
|
20240329,134700,1298706950,47000,46950,47000,46950,710
|
|
20240329,134600,1265337450,46950,46950,46950,46950,15
|
|
20240329,134500,1264633200,46950,46950,46950,46950,8
|
|
20240329,134400,1264257600,46950,46950,46950,46950,26
|
|
20240329,134300,1263036900,47000,46950,47000,46950,50
|
|
20240329,134200,1260689350,46950,46950,46950,46950,42
|
|
20240329,134100,1258717450,46950,46950,46950,46950,15
|
|
20240329,134000,1258013200,46950,46950,47000,46950,14
|
|
20240329,133900,1257355850,46950,46950,46950,46950,6
|
|
20240329,133800,1257074150,46950,46950,46950,46950,26
|
|
20240329,133700,1255853450,46950,47000,47000,46950,31
|
|
20240329,133600,1254396950,46950,46950,47000,46950,340
|
|
20240329,133500,1238419350,46950,46950,47000,46950,34
|
|
20240329,133400,1236821900,47000,46950,47000,46950,17
|
|
20240329,133300,1236023200,46950,46950,46950,46950,29
|
|
20240329,133200,1234661650,46950,46950,47000,46950,119
|
|
20240329,133100,1229074100,46950,47000,47000,46950,4
|
|
20240329,133000,1228886250,46950,46950,46950,46950,4
|
|
20240329,132900,1228698450,46950,46950,46950,46950,4
|
|
20240329,132800,1228510650,46950,46950,46950,46950,6
|
|
20240329,132700,1228228950,46950,46950,47000,46950,18
|
|
20240329,132600,1227383800,46950,46950,46950,46950,6
|
|
20240329,132500,1227102100,46950,46950,47000,46950,46
|
|
20240329,132400,1224942150,46950,46950,46950,46950,233
|
|
20240329,132300,1214002800,46950,47000,47000,46950,26
|
|
20240329,132200,1212780900,46950,47000,47000,46950,16
|
|
20240329,132100,1212029200,46950,46950,46950,46950,2
|
|
20240329,132000,1211935300,46950,46950,47000,46950,76
|
|
20240329,131900,1208366500,46950,46950,46950,46950,73
|
|
20240329,131800,1204939150,47000,46950,47000,46950,4
|
|
20240329,131700,1204751200,46950,46950,46950,46950,3
|
|
20240329,131600,1204610350,46950,46950,46950,46950,3
|
|
20240329,131500,1204469500,47000,46950,47000,46950,9
|
|
20240329,131400,1204046550,47000,46950,47000,46950,6
|
|
20240329,131300,1203764800,46950,46950,46950,46950,21
|
|
20240329,131200,1202778850,46950,46950,46950,46950,2
|
|
20240329,131100,1202684950,46950,47000,47000,46950,79
|
|
20240329,131000,1198974150,46950,46950,47000,46950,34
|
|
20240329,130900,1197377500,47000,46950,47000,46950,276
|
|
20240329,130800,1184405600,46950,47000,47000,46950,897
|
|
20240329,130700,1142246750,47000,46950,47000,46950,5
|
|
20240329,130600,1142011950,46950,47000,47000,46950,15
|
|
20240329,130500,1141307150,46950,47000,47000,46950,43
|
|
20240329,130400,1139286300,46950,46950,47000,46950,5
|
|
20240329,130300,1139051500,46950,47000,47000,46950,71
|
|
20240329,130200,1135714650,46950,46950,46950,46950,5
|
|
20240329,130100,1135479900,46950,47000,47000,46950,7
|
|
20240329,130000,1135151150,46950,46950,46950,46950,25
|
|
20240329,125900,1133977400,46950,46950,47000,46950,7
|
|
20240329,125800,1133648600,46950,46950,47000,46950,50
|
|
20240329,125700,1131299750,46950,46950,47000,46950,18
|
|
20240329,125600,1130454000,46950,46950,46950,46950,5
|
|
20240329,125500,1130219250,46950,46950,47000,46950,5
|
|
20240329,125400,1129984350,47000,47000,47000,46950,15
|
|
20240329,125300,1129279550,46950,47000,47000,46950,18
|
|
20240329,125200,1128433850,47000,47000,47000,46950,17
|
|
20240329,125100,1127635400,46950,46950,47000,46950,27
|
|
20240329,125000,1126367450,47000,47000,47000,46950,10
|
|
20240329,124900,1125897600,46950,46950,47000,46950,16
|
|
20240329,124800,1125146200,46950,47000,47000,46950,785
|
|
20240329,124700,1088251600,47000,46950,47000,46950,22
|
|
20240329,124600,1087218050,46950,46950,47000,46950,14
|
|
20240329,124500,1086560600,46950,47000,47000,46950,35
|
|
20240329,124400,1084917050,46950,46950,47000,46950,56
|
|
20240329,124300,1082287700,46950,46950,47000,46950,14
|
|
20240329,124200,1081630100,46950,47000,47000,46950,22
|
|
20240329,124100,1080596900,46950,46950,47000,46950,25
|
|
20240329,124000,1079422950,46950,46950,47000,46950,31
|
|
20240329,123900,1077967200,47000,46950,47000,46950,45
|
|
20240329,123800,1075853550,47000,46950,47000,46950,28
|
|
20240329,123700,1074538650,46950,46950,47000,46950,155
|
|
20240329,123600,1067261100,46950,47000,47000,46950,233
|
|
20240329,123500,1056321400,46950,46950,47000,46950,43
|
|
20240329,123400,1054302400,46950,46950,47000,46950,1136
|
|
20240329,123300,1000967050,46950,46950,47000,46950,36
|
|
20240329,123200,999276550,46950,46950,46950,46950,25
|
|
20240329,123100,998102800,46950,47000,47050,46950,1629
|
|
20240329,123000,921539850,47000,47000,47050,47000,83
|
|
20240329,122900,917638650,47000,47000,47050,47000,15
|
|
20240329,122800,916933300,47000,47000,47050,47000,107
|
|
20240329,122700,911904150,47050,47050,47050,47000,76
|
|
20240329,122600,908328450,47000,47000,47050,47000,15
|
|
20240329,122500,907623250,47050,47000,47050,47000,30
|
|
20240329,122400,906213050,47050,47000,47050,47000,25
|
|
20240329,122300,905037750,47050,47050,47050,47000,25
|
|
20240329,122200,903861750,47000,47000,47050,47000,7
|
|
20240329,122100,903532550,47050,47050,47050,47000,21
|
|
20240329,122000,902545200,47050,47000,47050,47000,9
|
|
20240329,121900,902121950,47000,47000,47050,47000,7
|
|
20240329,121800,901792700,47000,47000,47050,47000,37
|
|
20240329,121700,900053450,47050,47000,47050,47000,21
|
|
20240329,121600,899066050,47000,47000,47050,47000,9
|
|
20240329,121500,898642750,47000,47050,47050,47000,26
|
|
20240329,121400,897420450,47000,47000,47050,47000,27
|
|
20240329,121300,896151300,47050,47000,47050,47000,30
|
|
20240329,121200,894739950,47000,47050,47050,47000,6
|
|
20240329,121100,894457800,47050,47000,47050,47000,14
|
|
20240329,121000,893799500,47050,47000,47050,47000,15
|
|
20240329,120900,893094150,47000,47050,47050,47000,17
|
|
20240329,120800,892295000,47050,47000,47050,47000,10
|
|
20240329,120700,891824700,47050,47000,47050,47000,104
|
|
20240329,120600,886931550,47050,47050,47050,47000,11
|
|
20240329,120500,886414150,47000,47050,47050,47000,24
|
|
20240329,120400,885285850,47050,47050,47050,47050,3
|
|
20240329,120300,885144700,47000,47050,47050,47000,33
|
|
20240329,120200,883593400,47000,47000,47050,47000,9
|
|
20240329,120100,883170250,47050,47050,47050,47050,19
|
|
20240329,120000,882276300,47000,47000,47050,47000,15
|
|
20240329,115900,881570850,47000,47000,47050,47000,116
|
|
20240329,115800,876118550,47050,47000,47050,47000,75
|
|
20240329,115700,872593200,47050,47050,47050,47000,8
|
|
20240329,115600,872216850,47000,47000,47050,47000,47
|
|
20240329,115500,870006600,47000,47000,47050,47000,23
|
|
20240329,115400,868924600,47050,47050,47050,47000,55
|
|
20240329,115300,866336950,47050,47050,47050,47000,53
|
|
20240329,115200,863844300,47050,47050,47050,47000,105
|
|
20240329,115100,858904100,47000,47050,47050,47000,6
|
|
20240329,115000,858622050,47000,47000,47000,47000,7
|
|
20240329,114900,858293050,47000,47000,47000,47000,21
|
|
20240329,114800,857306050,47000,47000,47000,47000,16
|
|
20240329,114700,856554050,47000,47000,47000,47000,10
|
|
20240329,114600,856084050,47000,47000,47000,47000,2
|
|
20240329,114500,855990050,47050,47000,47050,47000,5
|
|
20240329,114400,855754950,47000,47000,47000,47000,5
|
|
20240329,114300,855519950,47000,47000,47000,47000,19
|
|
20240329,114200,854626950,47050,47000,47050,47000,21
|
|
20240329,114100,853639450,47000,47000,47000,47000,25
|
|
20240329,114000,852464450,47000,47000,47000,47000,512
|
|
20240329,113900,828400450,46950,46950,47000,46950,4
|
|
20240329,113800,828212550,47000,46950,47000,46950,6
|
|
20240329,113700,827930700,46950,47000,47000,46950,20
|
|
20240329,113600,826990900,47000,46950,47000,46950,8
|
|
20240329,113500,826615000,46950,46950,46950,46950,10
|
|
20240329,113400,826145500,46950,46950,46950,46950,12
|
|
20240329,113300,825582100,46950,46950,46950,46950,71
|
|
20240329,113200,822248650,47000,46950,47000,46950,204
|
|
20240329,113100,812660800,46950,47000,47000,46950,34
|
|
20240329,113000,811062900,47000,46950,47000,46950,27
|
|
20240329,112900,809795150,46950,46950,46950,46950,1
|
|
20240329,112800,809748200,46950,47000,47000,46950,24
|
|
20240329,112700,808620300,46950,47000,47000,46950,12
|
|
20240329,112600,808056800,47000,47000,47000,47000,13
|
|
20240329,112500,807445800,47000,47000,47000,46950,31
|
|
20240329,112400,805988950,47000,47000,47000,46950,104
|
|
20240329,112300,801101100,47000,47000,47000,47000,118
|
|
20240329,112200,795555100,46950,46950,46950,46950,54
|
|
20240329,112100,793019800,46950,47000,47000,46950,14
|
|
20240329,112000,792361950,46950,46950,46950,46950,0
|
|
20240329,111900,792361950,46950,47000,47000,46950,106
|
|
20240329,111800,787380150,46950,46950,46950,46950,2
|
|
20240329,111700,787286250,47000,47000,47000,47000,0
|
|
20240329,111600,787286250,47000,47000,47000,46950,76
|
|
20240329,111500,783716900,46950,47000,47000,46950,16
|
|
20240329,111400,782965050,47000,47000,47000,46950,53
|
|
20240329,111300,780475050,47000,47000,47000,46950,115
|
|
20240329,111200,775070150,47050,47000,47050,47000,57
|
|
20240329,111100,772391100,47000,47000,47000,47000,6
|
|
20240329,111000,772109100,47000,47000,47050,47000,13
|
|
20240329,110900,771498050,47000,47050,47050,47000,6
|
|
20240329,110800,771216000,47000,47000,47050,47000,39
|
|
20240329,110700,769382900,47000,47000,47000,47000,2
|
|
20240329,110600,769288900,47000,47000,47000,47000,359
|
|
20240329,110500,752415900,46950,46950,46950,46950,51
|
|
20240329,110400,750021450,47000,46950,47000,46950,2
|
|
20240329,110300,749927500,47000,46950,47000,46950,38
|
|
20240329,110200,748141600,47000,47000,47000,46950,15
|
|
20240329,110100,747436650,47000,46950,47000,46950,20
|
|
20240329,110000,746496950,46950,47000,47050,46950,239
|
|
20240329,105900,735263200,47000,47000,47050,47000,71
|
|
20240329,105800,731925650,47050,47050,47050,47050,2
|
|
20240329,105700,731831550,47000,47000,47000,46950,128
|
|
20240329,105600,725816900,46950,47000,47000,46950,4
|
|
20240329,105500,725629000,47000,46950,47000,46950,106
|
|
20240329,105400,720647050,47000,47050,47050,46950,105
|
|
20240329,105300,715714550,47000,47000,47000,47000,420
|
|
20240329,105200,695974550,47000,47000,47000,47000,17
|
|
20240329,105100,695175550,47000,47050,47050,47000,21
|
|
20240329,105000,694188500,47050,47050,47050,47000,130
|
|
20240329,104900,688073250,47000,47000,47000,47000,21
|
|
20240329,104800,687086250,47000,47050,47050,47000,107
|
|
20240329,104700,682057200,47000,47000,47000,47000,22
|
|
20240329,104600,681023200,47000,47000,47000,47000,1
|
|
20240329,104500,680976200,47000,47000,47000,47000,2
|
|
20240329,104400,680882200,47000,47000,47000,47000,3
|
|
20240329,104300,680741200,47000,47000,47000,47000,120
|
|
20240329,104200,675101200,47000,47000,47000,47000,1
|
|
20240329,104100,675054200,47000,47000,47000,47000,105
|
|
20240329,104000,670119200,47000,47000,47000,47000,2
|
|
20240329,103900,670025200,47000,47000,47000,47000,0
|
|
20240329,103800,670025200,47000,47000,47000,47000,20
|
|
20240329,103700,669085200,47000,47050,47050,47000,87
|
|
20240329,103600,664993100,47050,47050,47050,47050,4
|
|
20240329,103500,664804900,47000,47000,47000,47000,7
|
|
20240329,103400,664475900,47000,47000,47000,47000,20
|
|
20240329,103300,663535900,47050,47000,47050,47000,5
|
|
20240329,103200,663300850,47000,47050,47050,47000,12
|
|
20240329,103100,662736600,47050,47000,47050,47000,28
|
|
20240329,103000,661419500,47000,47000,47000,47000,1
|
|
20240329,102900,661372500,47000,47000,47000,47000,15
|
|
20240329,102800,660667500,47050,47050,47050,47050,51
|
|
20240329,102700,658267950,47050,47000,47050,47000,6
|
|
20240329,102600,657985700,47000,47000,47000,47000,3
|
|
20240329,102500,657844700,47000,47050,47050,47000,29
|
|
20240329,102400,656480300,47100,47050,47100,47050,7
|
|
20240329,102300,656150900,47050,47050,47100,47000,47
|
|
20240329,102200,653939600,47050,47100,47100,47050,6
|
|
20240329,102100,653657050,47050,47000,47050,47000,1010
|
|
20240329,102000,606136850,47050,47000,47050,47000,179
|
|
20240329,101900,597723800,47000,47000,47000,47000,1037
|
|
20240329,101800,548984800,47000,47050,47050,47000,68
|
|
20240329,101700,545786200,47000,47050,47050,47000,3
|
|
20240329,101600,545645150,47000,47000,47000,47000,28
|
|
20240329,101500,544329150,47000,47050,47050,47000,42
|
|
20240329,101400,542354900,47050,47050,47050,47050,290
|
|
20240329,101300,528710400,47050,47100,47100,47050,22
|
|
20240329,101200,527675250,47100,47050,47100,47050,148
|
|
20240329,101100,520711800,47050,47050,47050,47050,0
|
|
20240329,101000,520711800,47050,47050,47050,47050,27
|
|
20240329,100900,519441450,47050,47000,47050,47000,49
|
|
20240329,100800,517137100,47050,47050,47100,47050,211
|
|
20240329,100700,507209450,47050,47100,47100,47050,22
|
|
20240329,100600,506174200,47100,47100,47100,47050,30
|
|
20240329,100500,504762500,47100,47100,47100,47050,7
|
|
20240329,100400,504432850,47050,47100,47100,47050,22
|
|
20240329,100300,503397650,47050,47050,47100,47050,88
|
|
20240329,100200,499257200,47050,47050,47050,47050,390
|
|
20240329,100100,480907700,47000,47000,47050,47000,48
|
|
20240329,100000,478651400,47000,47000,47050,46950,133
|
|
20240329,095900,472400400,47000,47000,47000,47000,21
|
|
20240329,095800,471413400,47000,47000,47000,47000,43
|
|
20240329,095700,469392400,47000,47000,47000,47000,301
|
|
20240329,095600,455245400,47000,47000,47000,47000,0
|
|
20240329,095500,455245400,47000,47050,47050,47000,51
|
|
20240329,095400,452846850,47050,47000,47050,47000,59
|
|
20240329,095300,450073350,47000,47050,47050,47000,4
|
|
20240329,095200,449885200,47000,47000,47000,47000,23
|
|
20240329,095100,448804200,47000,47050,47050,47000,89
|
|
20240329,095000,444621100,47000,46950,47000,46950,265
|
|
20240329,094900,432174250,46950,46950,47000,46950,51
|
|
20240329,094800,429779550,47000,47050,47050,46950,2466
|
|
20240329,094700,313849400,47050,47100,47100,47050,125
|
|
20240329,094600,307967900,47100,47050,47100,47050,61
|
|
20240329,094500,305097350,47100,47100,47100,47100,822
|
|
20240329,094400,266381150,47100,47100,47100,47100,132
|
|
20240329,094300,260163950,47100,47150,47150,47100,366
|
|
20240329,094200,242907100,47150,47150,47200,47150,262
|
|
20240329,094100,230553550,47150,47100,47150,47100,74
|
|
20240329,094000,227065750,47150,47150,47150,47150,0
|
|
20240329,093900,227065750,47150,47150,47150,47150,23
|
|
20240329,093800,225981300,47150,47100,47150,47100,4
|
|
20240329,093700,225792750,47100,47150,47150,47100,2
|
|
20240329,093600,225698500,47150,47150,47150,47100,75
|
|
20240329,093500,222163250,47100,47150,47150,47100,93
|
|
20240329,093400,217778400,47150,47150,47150,47150,157
|
|
20240329,093300,210375850,47150,47150,47200,47150,387
|
|
20240329,093200,192128150,47150,47100,47150,47100,116
|
|
20240329,093100,186659550,47100,47150,47150,47100,23
|
|
20240329,093000,185576100,47150,47100,47150,47100,53
|
|
20240329,092900,183079650,47150,47150,47150,47150,11
|
|
20240329,092800,182561000,47100,47150,47150,47100,31
|
|
20240329,092700,181100400,47100,47100,47100,47100,105
|
|
20240329,092600,176154900,47100,47100,47150,47100,136
|
|
20240329,092500,169744500,47100,47100,47150,47100,38
|
|
20240329,092400,167953900,47150,47150,47150,47100,47
|
|
20240329,092300,165739900,47100,47100,47150,47100,48
|
|
20240329,092200,163478000,47100,47150,47150,47100,405
|
|
20240329,092100,144384450,47150,47150,47150,47150,3
|
|
20240329,092000,144243000,47150,47150,47200,47150,200
|
|
20240329,091900,134812950,47150,47150,47200,47150,22
|
|
20240329,091800,133775600,47150,47200,47200,47150,27
|
|
20240329,091700,132502500,47200,47200,47200,47150,342
|
|
20240329,091600,116377000,47200,47200,47200,47200,135
|
|
20240329,091500,110005000,47150,47150,47150,47150,25
|
|
20240329,091400,108826250,47150,47150,47150,47150,388
|
|
20240329,091300,90532050,47150,47150,47150,47150,52
|
|
20240329,091200,88080250,47150,47200,47200,47150,598
|
|
20240329,091100,59856750,47200,47250,47250,47200,26
|
|
20240329,091000,58629500,47200,47200,47250,47200,48
|
|
20240329,090900,56363850,47250,47250,47250,47200,326
|
|
20240329,090800,40964250,47300,47250,47300,47250,84
|
|
20240329,090700,36995200,47300,47250,47300,47250,8
|
|
20240329,090600,36617050,47300,47300,47300,47250,85
|
|
20240329,090500,32600700,47300,47350,47350,47300,266
|
|
20240329,090400,20012250,47400,47400,47400,47400,1
|
|
20240329,090300,19964850,47400,47400,47400,47350,179
|
|
20240329,090200,11481800,47450,47450,47450,47450,2
|
|
20240329,090100,11386900,47450,47450,47450,47450,23
|
|
20240329,090000,10295550,47400,47450,47450,47400,217
|