577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,183400,3318214300,23850,23850,23850,23850,2055
|
|
20240312,183300,3318214300,23850,23850,23850,23850,0
|
|
20240312,183200,3318214300,23850,23850,23850,23850,0
|
|
20240312,183100,3318214300,23850,23850,23850,23850,0
|
|
20240312,183000,3318214300,23850,23850,23850,23850,0
|
|
20240312,182900,3318214300,23850,23850,23850,23850,0
|
|
20240312,182800,3318214300,23850,23850,23850,23850,0
|
|
20240312,182700,3318214300,23850,23850,23850,23850,0
|
|
20240312,182600,3318214300,23850,23850,23850,23850,0
|
|
20240312,182500,3318214300,23850,23850,23850,23850,0
|
|
20240312,182400,3318214300,23850,23850,23850,23850,0
|
|
20240312,182300,3318214300,23850,23850,23850,23850,0
|
|
20240312,182200,3318214300,23850,23850,23850,23850,0
|
|
20240312,182100,3318214300,23850,23850,23850,23850,0
|
|
20240312,182000,3318214300,23850,23850,23850,23850,0
|
|
20240312,181900,3318214300,23850,23850,23850,23850,0
|
|
20240312,181800,3318214300,23850,23850,23850,23850,0
|
|
20240312,181700,3318214300,23850,23850,23850,23850,0
|
|
20240312,181600,3318214300,23850,23850,23850,23850,0
|
|
20240312,181500,3318214300,23850,23850,23850,23850,0
|
|
20240312,181400,3318214300,23850,23850,23850,23850,0
|
|
20240312,181300,3318214300,23850,23850,23850,23850,0
|
|
20240312,181200,3318214300,23850,23850,23850,23850,0
|
|
20240312,181100,3318214300,23850,23850,23850,23850,0
|
|
20240312,181000,3318214300,23850,23850,23850,23850,0
|
|
20240312,180900,3318214300,23850,23850,23850,23850,0
|
|
20240312,180800,3318214300,23850,23850,23850,23850,0
|
|
20240312,180700,3318214300,23850,23850,23850,23850,0
|
|
20240312,180600,3318214300,23850,23850,23850,23850,0
|
|
20240312,180500,3318214300,23850,23850,23850,23850,0
|
|
20240312,180400,3318214300,23850,23850,23850,23850,2055
|
|
20240312,180300,3318214300,23850,23850,23850,23850,0
|
|
20240312,180200,3318214300,23850,23850,23850,23850,0
|
|
20240312,180100,3318214300,23850,23850,23850,23850,0
|
|
20240312,180000,3318214300,23850,23850,23850,23850,0
|
|
20240312,175900,3318214300,23850,23850,23850,23850,0
|
|
20240312,175800,3318214300,23850,23850,23850,23850,0
|
|
20240312,175700,3318214300,23850,23850,23850,23850,0
|
|
20240312,175600,3318214300,23850,23850,23850,23850,0
|
|
20240312,175500,3318214300,23850,23850,23850,23850,0
|
|
20240312,175400,3318214300,23850,23850,23850,23850,0
|
|
20240312,175300,3318214300,23850,23850,23850,23850,0
|
|
20240312,175200,3318214300,23850,23850,23850,23850,0
|
|
20240312,175100,3318214300,23850,23850,23850,23850,0
|
|
20240312,175000,3318214300,23850,23850,23850,23850,0
|
|
20240312,174900,3318214300,23850,23850,23850,23850,0
|
|
20240312,174800,3318214300,23850,23850,23850,23850,0
|
|
20240312,174700,3318214300,23850,23850,23850,23850,0
|
|
20240312,174600,3318214300,23850,23850,23850,23850,0
|
|
20240312,174500,3318214300,23850,23850,23850,23850,0
|
|
20240312,174400,3318214300,23850,23850,23850,23850,0
|
|
20240312,174300,3318214300,23850,23850,23850,23850,0
|
|
20240312,174200,3318214300,23850,23850,23850,23850,0
|
|
20240312,174100,3318214300,23850,23850,23850,23850,0
|
|
20240312,174000,3318214300,23850,23850,23850,23850,0
|
|
20240312,173900,3318214300,23850,23850,23850,23850,0
|
|
20240312,173800,3318214300,23850,23850,23850,23850,0
|
|
20240312,173700,3318214300,23850,23850,23850,23850,0
|
|
20240312,173600,3318214300,23850,23850,23850,23850,0
|
|
20240312,173500,3318214300,23850,23850,23850,23850,0
|
|
20240312,173400,3318214300,23850,23850,23850,23850,2055
|
|
20240312,173300,3318214300,23850,23850,23850,23850,0
|
|
20240312,173200,3318214300,23850,23850,23850,23850,0
|
|
20240312,173100,3318214300,23850,23850,23850,23850,0
|
|
20240312,173000,3318214300,23850,23850,23850,23850,0
|
|
20240312,172900,3318214300,23850,23850,23850,23850,0
|
|
20240312,172800,3318214300,23850,23850,23850,23850,0
|
|
20240312,172700,3318214300,23850,23850,23850,23850,0
|
|
20240312,172600,3318214300,23850,23850,23850,23850,0
|
|
20240312,172500,3318214300,23850,23850,23850,23850,0
|
|
20240312,172400,3318214300,23850,23850,23850,23850,0
|
|
20240312,172300,3318214300,23850,23850,23850,23850,0
|
|
20240312,172200,3318214300,23850,23850,23850,23850,0
|
|
20240312,172100,3318214300,23850,23850,23850,23850,0
|
|
20240312,172000,3318214300,23850,23850,23850,23850,0
|
|
20240312,171900,3318214300,23850,23850,23850,23850,0
|
|
20240312,171800,3318214300,23850,23850,23850,23850,0
|
|
20240312,171700,3318214300,23850,23850,23850,23850,0
|
|
20240312,171600,3318214300,23850,23850,23850,23850,0
|
|
20240312,171500,3318214300,23850,23850,23850,23850,0
|
|
20240312,171400,3318214300,23850,23850,23850,23850,0
|
|
20240312,171300,3318214300,23850,23850,23850,23850,0
|
|
20240312,171200,3318214300,23850,23850,23850,23850,0
|
|
20240312,171100,3318214300,23850,23850,23850,23850,0
|
|
20240312,171000,3318214300,23850,23850,23850,23850,0
|
|
20240312,170900,3318214300,23850,23850,23850,23850,0
|
|
20240312,170800,3318214300,23850,23850,23850,23850,0
|
|
20240312,170700,3318214300,23850,23850,23850,23850,0
|
|
20240312,170600,3318214300,23850,23850,23850,23850,0
|
|
20240312,170500,3318214300,23850,23850,23850,23850,0
|
|
20240312,170400,3318214300,23850,23850,23850,23850,2055
|
|
20240312,170300,3318214300,23850,23850,23850,23850,0
|
|
20240312,170200,3318214300,23850,23850,23850,23850,0
|
|
20240312,170100,3318214300,23850,23850,23850,23850,0
|
|
20240312,170000,3318214300,23850,23850,23850,23850,0
|
|
20240312,165900,3318214300,23850,23850,23850,23850,0
|
|
20240312,165800,3318214300,23850,23850,23850,23850,0
|
|
20240312,165700,3318214300,23850,23850,23850,23850,0
|
|
20240312,165600,3318214300,23850,23850,23850,23850,0
|
|
20240312,165500,3318214300,23850,23850,23850,23850,0
|
|
20240312,165400,3318214300,23850,23850,23850,23850,0
|
|
20240312,165300,3318214300,23850,23850,23850,23850,0
|
|
20240312,165200,3318214300,23850,23850,23850,23850,0
|
|
20240312,165100,3318214300,23850,23850,23850,23850,0
|
|
20240312,165000,3318214300,23850,23850,23850,23850,0
|
|
20240312,164900,3318214300,23850,23850,23850,23850,0
|
|
20240312,164800,3318214300,23850,23850,23850,23850,0
|
|
20240312,164700,3318214300,23850,23850,23850,23850,0
|
|
20240312,164600,3318214300,23850,23850,23850,23850,0
|
|
20240312,164500,3318214300,23850,23850,23850,23850,0
|
|
20240312,164400,3318214300,23850,23850,23850,23850,0
|
|
20240312,164300,3318214300,23850,23850,23850,23850,0
|
|
20240312,164200,3318214300,23850,23850,23850,23850,0
|
|
20240312,164100,3318214300,23850,23850,23850,23850,0
|
|
20240312,164000,3318214300,23850,23850,23850,23850,0
|
|
20240312,163900,3318214300,23850,23850,23850,23850,0
|
|
20240312,163800,3318214300,23850,23850,23850,23850,0
|
|
20240312,163700,3318214300,23850,23850,23850,23850,0
|
|
20240312,163600,3318214300,23850,23850,23850,23850,0
|
|
20240312,163500,3318214300,23850,23850,23850,23850,0
|
|
20240312,163400,3318214300,23850,23850,23850,23850,2055
|
|
20240312,163300,3318214300,23850,23850,23850,23850,0
|
|
20240312,163200,3318214300,23850,23850,23850,23850,0
|
|
20240312,163100,3318214300,23850,23850,23850,23850,0
|
|
20240312,163000,3318214300,23850,23850,23850,23850,0
|
|
20240312,162900,3318214300,23850,23850,23850,23850,0
|
|
20240312,162800,3318214300,23850,23850,23850,23850,0
|
|
20240312,162700,3318214300,23850,23850,23850,23850,0
|
|
20240312,162600,3318214300,23850,23850,23850,23850,0
|
|
20240312,162500,3318214300,23850,23850,23850,23850,0
|
|
20240312,162400,3318214300,23850,23850,23850,23850,0
|
|
20240312,162300,3318214300,23850,23850,23850,23850,0
|
|
20240312,162200,3318214300,23850,23850,23850,23850,0
|
|
20240312,162100,3318214300,23850,23850,23850,23850,0
|
|
20240312,162000,3318214300,23850,23850,23850,23850,0
|
|
20240312,161900,3318214300,23850,23850,23850,23850,0
|
|
20240312,161800,3318214300,23850,23850,23850,23850,0
|
|
20240312,161700,3318214300,23850,23850,23850,23850,0
|
|
20240312,161600,3318214300,23850,23850,23850,23850,0
|
|
20240312,161500,3318214300,23850,23850,23850,23850,0
|
|
20240312,161400,3318214300,23850,23850,23850,23850,0
|
|
20240312,161300,3318214300,23850,23850,23850,23850,0
|
|
20240312,161200,3318214300,23850,23850,23850,23850,0
|
|
20240312,161100,3318214300,23850,23850,23850,23850,0
|
|
20240312,161000,3318214300,23850,23850,23850,23850,0
|
|
20240312,160900,3318214300,23850,23850,23850,23850,0
|
|
20240312,160800,3318214300,23850,23850,23850,23850,0
|
|
20240312,160700,3318214300,23850,23850,23850,23850,0
|
|
20240312,160600,3318214300,23850,23850,23850,23850,0
|
|
20240312,160500,3318214300,23850,23850,23850,23850,0
|
|
20240312,160400,3318214300,23850,23850,23850,23850,2055
|
|
20240312,160300,3318214300,23850,23850,23850,23850,0
|
|
20240312,160200,3318214300,23850,23850,23850,23850,0
|
|
20240312,160100,3318214300,23850,23850,23850,23850,0
|
|
20240312,160000,3318214300,23850,23850,23850,23850,0
|
|
20240312,155900,3318214300,23850,23850,23850,23850,0
|
|
20240312,155800,3318214300,23850,23850,23850,23850,0
|
|
20240312,155700,3318214300,23850,23850,23850,23850,0
|
|
20240312,155600,3318214300,23850,23850,23850,23850,0
|
|
20240312,155500,3318214300,23850,23850,23850,23850,0
|
|
20240312,155400,3318214300,23850,23850,23850,23850,0
|
|
20240312,155300,3318214300,23850,23850,23850,23850,0
|
|
20240312,155200,3318214300,23850,23850,23850,23850,0
|
|
20240312,155100,3318214300,23850,23850,23850,23850,0
|
|
20240312,155000,3318214300,23850,23850,23850,23850,0
|
|
20240312,154900,3318214300,23850,23850,23850,23850,0
|
|
20240312,154800,3318214300,23850,23850,23850,23850,0
|
|
20240312,154700,3318214300,23850,23850,23850,23850,0
|
|
20240312,154600,3318214300,23850,23850,23850,23850,0
|
|
20240312,154500,3318214300,23850,23850,23850,23850,0
|
|
20240312,154400,3318214300,23850,23850,23850,23850,0
|
|
20240312,154300,3318214300,23850,23850,23850,23850,0
|
|
20240312,154200,3318214300,23850,23850,23850,23850,0
|
|
20240312,154100,3318214300,23850,23850,23850,23850,0
|
|
20240312,154000,3318214300,23850,23850,23850,23850,0
|
|
20240312,153900,3318214300,23850,23850,23850,23850,0
|
|
20240312,153800,3318214300,23850,23850,23850,23850,0
|
|
20240312,153700,3318214300,23850,23850,23850,23850,0
|
|
20240312,153600,3318214300,23850,23850,23850,23850,0
|
|
20240312,153500,3318214300,23850,23850,23850,23850,0
|
|
20240312,153400,3318214300,23850,23850,23850,23850,2055
|
|
20240312,153300,3318214300,23850,23850,23850,23850,0
|
|
20240312,153200,3318214300,23850,23850,23850,23850,0
|
|
20240312,153100,3318214300,23850,23850,23850,23850,0
|
|
20240312,153000,3318214300,23850,23850,23850,23850,2055
|
|
20240312,152900,3269202550,23800,23800,23800,23800,0
|
|
20240312,152800,3269202550,23800,23800,23800,23800,0
|
|
20240312,152700,3269202550,23800,23800,23800,23800,0
|
|
20240312,152600,3269202550,23800,23800,23800,23800,0
|
|
20240312,152500,3269202550,23800,23800,23800,23800,0
|
|
20240312,152400,3269202550,23800,23800,23800,23800,0
|
|
20240312,152300,3269202550,23800,23800,23800,23800,0
|
|
20240312,152200,3269202550,23800,23800,23800,23800,0
|
|
20240312,152100,3269202550,23800,23800,23800,23800,0
|
|
20240312,152000,3269202550,23800,23800,23800,23800,0
|
|
20240312,151900,3269202550,23800,23800,23800,23750,224
|
|
20240312,151800,3263882200,23800,23850,23850,23800,31
|
|
20240312,151700,3263144350,23900,23900,23900,23900,5
|
|
20240312,151600,3263024850,23700,23750,23900,23700,1127
|
|
20240312,151500,3236210650,23750,23700,23750,23700,90
|
|
20240312,151400,3234073200,23700,23700,23700,23700,42
|
|
20240312,151300,3233077800,23700,23700,23700,23700,1631
|
|
20240312,151200,3194423100,23750,23800,23800,23750,317
|
|
20240312,151100,3186881200,23850,23850,23850,23850,10
|
|
20240312,151000,3186642700,23850,23800,23850,23800,195
|
|
20240312,150900,3181994000,23850,23850,23850,23850,332
|
|
20240312,150800,3174075800,23850,23750,23850,23750,548
|
|
20240312,150700,3161056100,23700,23750,23800,23700,691
|
|
20240312,150600,3144642100,23800,23900,23900,23800,652
|
|
20240312,150500,3129119100,23850,23850,23900,23800,344
|
|
20240312,150400,3120912000,23850,23800,23850,23800,321
|
|
20240312,150300,3113264950,23750,23800,23800,23750,579
|
|
20240312,150200,3099485000,23800,23900,23900,23800,1197
|
|
20240312,150100,3070965700,23900,23950,23950,23900,1112
|
|
20240312,150000,3044347300,23950,24000,24000,23950,238
|
|
20240312,145900,3038638750,24000,24050,24050,24000,663
|
|
20240312,145800,3022713850,24050,24050,24050,24000,692
|
|
20240312,145700,3006076350,24000,24050,24050,24000,394
|
|
20240312,145600,2996603750,24000,24050,24050,23950,798
|
|
20240312,145500,2977458200,24050,24000,24050,24000,491
|
|
20240312,145400,2965667000,23950,24050,24050,23950,997
|
|
20240312,145300,2941726250,24000,24000,24050,24000,617
|
|
20240312,145200,2926915650,24000,24050,24050,24000,1034
|
|
20240312,145100,2902088250,24000,23950,24000,23950,910
|
|
20240312,145000,2880253700,23950,24000,24000,23950,1287
|
|
20240312,144900,2849412500,24000,24000,24000,24000,409
|
|
20240312,144800,2839596500,24000,24000,24000,23950,843
|
|
20240312,144700,2819370000,23950,24000,24000,23950,324
|
|
20240312,144600,2811595050,24000,24000,24000,24000,441
|
|
20240312,144500,2801011050,24000,23950,24000,23950,469
|
|
20240312,144400,2789756150,24000,23950,24000,23950,532
|
|
20240312,144300,2776992750,24000,23950,24000,23950,366
|
|
20240312,144200,2768222150,23950,24000,24000,23900,563
|
|
20240312,144100,2754716450,23950,24000,24000,23900,503
|
|
20240312,144000,2742654300,23950,24000,24000,23950,397
|
|
20240312,143900,2733132750,23950,24000,24000,23950,247
|
|
20240312,143800,2727205700,24000,23950,24000,23900,480
|
|
20240312,143700,2715696450,23950,23950,24000,23950,332
|
|
20240312,143600,2707737900,23950,23950,23950,23950,253
|
|
20240312,143500,2701678550,23950,23950,24000,23950,1693
|
|
20240312,143400,2661126000,23950,23950,23950,23950,1416
|
|
20240312,143300,2627212800,23850,23850,23950,23850,3687
|
|
20240312,143200,2538951000,23900,23950,23950,23900,400
|
|
20240312,143100,2529382800,23900,23950,23950,23850,795
|
|
20240312,143000,2510370700,23950,23850,23950,23850,6645
|
|
20240312,142900,2351450900,23800,23850,23850,23800,390
|
|
20240312,142800,2342149600,23800,23850,23850,23800,443
|
|
20240312,142700,2331586650,23800,23800,23850,23800,355
|
|
20240312,142600,2323126250,23800,23800,23850,23800,630
|
|
20240312,142500,2308122550,23800,23800,23900,23800,597
|
|
20240312,142400,2293895750,23800,23800,23900,23800,252
|
|
20240312,142300,2287882450,23850,23850,23900,23850,693
|
|
20240312,142200,2271351200,23900,23850,23900,23850,476
|
|
20240312,142100,2259985050,23900,23850,23900,23850,484
|
|
20240312,142000,2248425250,23850,23850,23900,23850,230
|
|
20240312,141900,2242928350,23850,23850,23900,23800,688
|
|
20240312,141800,2226511400,23900,23850,23900,23850,446
|
|
20240312,141700,2215855700,23850,23850,23900,23850,425
|
|
20240312,141600,2205708000,23850,23850,23900,23850,440
|
|
20240312,141500,2195202650,23900,23850,23900,23850,846
|
|
20240312,141400,2175017250,23850,23850,23850,23800,314
|
|
20240312,141300,2167532700,23900,23850,23900,23800,658
|
|
20240312,141200,2151829000,23900,23900,23900,23850,289
|
|
20240312,141100,2144922850,23900,23900,23900,23900,1189
|
|
20240312,141000,2116505750,23900,23850,23900,23850,1061
|
|
20240312,140900,2091153650,23850,23850,23900,23850,1750
|
|
20240312,140800,2049412950,23850,23850,23850,23800,426
|
|
20240312,140700,2039257800,23850,23850,23850,23800,526
|
|
20240312,140600,2026717650,23800,23800,23850,23800,338
|
|
20240312,140500,2018662100,23800,23850,23850,23800,1068
|
|
20240312,140400,1993216200,23900,23900,23900,23850,482
|
|
20240312,140300,1981698900,23850,23850,23900,23850,564
|
|
20240312,140200,1968244300,23850,23850,23850,23800,867
|
|
20240312,140100,1947593550,23850,23850,23900,23800,2114
|
|
20240312,140000,1897202400,23850,23850,23850,23850,388
|
|
20240312,135900,1887948600,23850,23800,23850,23800,295
|
|
20240312,135800,1880913250,23850,23900,23900,23850,576
|
|
20240312,135700,1867158350,23900,23850,23900,23800,494
|
|
20240312,135600,1855364300,23850,23750,23850,23700,3373
|
|
20240312,135500,1775052850,23750,23800,23800,23750,1330
|
|
20240312,135400,1743412400,23750,23700,23800,23700,9208
|
|
20240312,135300,1524701600,23650,23650,23650,23650,2316
|
|
20240312,135200,1469928200,23650,23650,23650,23600,273
|
|
20240312,135100,1463478000,23650,23600,23650,23550,536
|
|
20240312,135000,1450819100,23600,23550,23600,23550,1669
|
|
20240312,134900,1411507050,23550,23500,23550,23500,1158
|
|
20240312,134800,1384285150,23500,23500,23500,23500,461
|
|
20240312,134700,1373451650,23450,23500,23500,23400,402
|
|
20240312,134600,1364012650,23500,23500,23500,23500,260
|
|
20240312,134500,1357902650,23500,23500,23500,23400,439
|
|
20240312,134400,1347590350,23400,23450,23500,23400,1608
|
|
20240312,134300,1309880350,23450,23450,23450,23450,337
|
|
20240312,134200,1301977700,23450,23450,23450,23450,480
|
|
20240312,134100,1290721700,23450,23450,23450,23450,61
|
|
20240312,134000,1289291250,23450,23450,23450,23450,0
|
|
20240312,133900,1289291250,23450,23400,23450,23400,147
|
|
20240312,133800,1285846250,23400,23400,23400,23400,440
|
|
20240312,133700,1275550250,23400,23400,23400,23400,61
|
|
20240312,133600,1274122850,23400,23400,23400,23400,105
|
|
20240312,133500,1271665850,23400,23400,23400,23350,110
|
|
20240312,133400,1269091900,23400,23350,23400,23350,73
|
|
20240312,133300,1267384350,23350,23400,23400,23350,245
|
|
20240312,133200,1261658400,23400,23400,23400,23400,105
|
|
20240312,133100,1259201400,23400,23400,23400,23400,61
|
|
20240312,133000,1257774000,23400,23400,23400,23400,106
|
|
20240312,132900,1255293600,23400,23400,23400,23400,61
|
|
20240312,132800,1253866200,23400,23400,23400,23400,44
|
|
20240312,132700,1252836600,23400,23400,23400,23400,103
|
|
20240312,132600,1250426400,23350,23350,23400,23350,106
|
|
20240312,132500,1247948100,23400,23350,23400,23350,161
|
|
20240312,132400,1244185700,23400,23400,23400,23400,104
|
|
20240312,132300,1241752100,23400,23400,23400,23400,61
|
|
20240312,132200,1240324700,23400,23350,23400,23350,246
|
|
20240312,132100,1234577500,23400,23350,23400,23350,117
|
|
20240312,132000,1231840350,23350,23350,23400,23350,105
|
|
20240312,131900,1229385550,23400,23400,23400,23400,104
|
|
20240312,131800,1226951950,23400,23400,23400,23400,104
|
|
20240312,131700,1224518350,23350,23400,23400,23350,71
|
|
20240312,131600,1222857800,23400,23350,23400,23350,166
|
|
20240312,131500,1218976550,23400,23400,23400,23400,155
|
|
20240312,131400,1215349550,23400,23400,23400,23400,104
|
|
20240312,131300,1212915950,23350,23350,23400,23350,117
|
|
20240312,131200,1210180950,23350,23350,23400,23350,406
|
|
20240312,131100,1200695650,23350,23400,23400,23350,195
|
|
20240312,131000,1196137200,23400,23400,23400,23400,61
|
|
20240312,130900,1194709800,23400,23400,23400,23400,118
|
|
20240312,130800,1191948600,23400,23400,23400,23400,103
|
|
20240312,130700,1189538400,23400,23400,23400,23400,61
|
|
20240312,130600,1188111000,23400,23400,23400,23400,106
|
|
20240312,130500,1185630600,23350,23350,23400,23350,114
|
|
20240312,130400,1182966100,23400,23350,23400,23350,420
|
|
20240312,130300,1173158150,23350,23350,23350,23350,43
|
|
20240312,130200,1172154100,23350,23350,23350,23350,45
|
|
20240312,130100,1171103350,23400,23400,23400,23400,0
|
|
20240312,130000,1171103350,23400,23350,23400,23350,43
|
|
20240312,125900,1170098200,23300,23300,23350,23300,59
|
|
20240312,125800,1168721300,23300,23300,23350,23300,47
|
|
20240312,125700,1167624050,23300,23300,23300,23300,11
|
|
20240312,125600,1167367750,23300,23300,23350,23300,172
|
|
20240312,125500,1163352650,23300,23300,23300,23300,84
|
|
20240312,125400,1161395450,23300,23300,23300,23300,14
|
|
20240312,125300,1161069250,23300,23350,23400,23300,1371
|
|
20240312,125200,1129056400,23350,23400,23400,23350,88
|
|
20240312,125100,1126999350,23350,23400,23400,23350,24
|
|
20240312,125000,1126438500,23400,23350,23400,23350,105
|
|
20240312,124900,1123982100,23350,23350,23350,23350,0
|
|
20240312,124800,1123982100,23350,23350,23400,23350,89
|
|
20240312,124700,1121901800,23400,23350,23400,23350,45
|
|
20240312,124600,1120848850,23350,23400,23400,23350,257
|
|
20240312,124500,1114835750,23350,23400,23400,23350,2
|
|
20240312,124400,1114789000,23350,23400,23400,23350,302
|
|
20240312,124300,1107735100,23350,23400,23400,23350,9
|
|
20240312,124200,1107524600,23400,23350,23400,23350,84
|
|
20240312,124100,1105561050,23350,23400,23400,23350,45
|
|
20240312,124000,1104508100,23400,23350,23400,23350,56
|
|
20240312,123900,1103198350,23350,23350,23350,23350,2
|
|
20240312,123800,1103151650,23350,23350,23350,23350,114
|
|
20240312,123700,1100489750,23350,23400,23400,23350,3
|
|
20240312,123600,1100419650,23400,23400,23400,23400,43
|
|
20240312,123500,1099413450,23300,23300,23300,23300,2
|
|
20240312,123400,1099366850,23300,23300,23300,23300,14
|
|
20240312,123300,1099040650,23300,23300,23350,23300,83
|
|
20240312,123200,1097103200,23350,23400,23400,23350,477
|
|
20240312,123100,1085962900,23350,23300,23350,23300,38
|
|
20240312,123000,1085075700,23400,23400,23400,23400,2
|
|
20240312,122900,1085028900,23300,23300,23400,23300,302
|
|
20240312,122800,1077965450,23300,23350,23350,23300,2
|
|
20240312,122700,1077918800,23350,23300,23400,23300,140
|
|
20240312,122600,1074648200,23300,23400,23400,23300,64
|
|
20240312,122500,1073151750,23400,23400,23400,23400,0
|
|
20240312,122400,1073151750,23400,23300,23400,23300,56
|
|
20240312,122300,1071842550,23300,23400,23400,23300,54
|
|
20240312,122200,1070580050,23300,23300,23300,23300,2
|
|
20240312,122100,1070533450,23300,23350,23400,23300,319
|
|
20240312,122000,1063083350,23350,23350,23350,23300,183
|
|
20240312,121900,1058811000,23300,23350,23350,23300,26
|
|
20240312,121800,1058203950,23350,23350,23400,23350,274
|
|
20240312,121700,1051805950,23350,23350,23350,23300,376
|
|
20240312,121600,1043026850,23400,23350,23400,23350,599
|
|
20240312,121500,1029017350,23350,23400,23400,23350,70
|
|
20240312,121400,1027379600,23400,23350,23400,23350,733
|
|
20240312,121300,1010227900,23350,23400,23400,23350,47
|
|
20240312,121200,1009128300,23400,23400,23400,23400,1
|
|
20240312,121100,1009104900,23350,23350,23400,23350,140
|
|
20240312,121000,1005835650,23350,23350,23350,23350,71
|
|
20240312,120900,1004177800,23350,23300,23350,23300,1303
|
|
20240312,120800,973752900,23300,23300,23300,23300,148
|
|
20240312,120700,970304500,23300,23350,23350,23200,112
|
|
20240312,120600,967692600,23200,23200,23200,23200,1
|
|
20240312,120500,967669400,23350,23200,23350,23200,49
|
|
20240312,120400,966526150,23200,23250,23300,23200,936
|
|
20240312,120300,944725450,23200,23200,23200,23200,1
|
|
20240312,120200,944702250,23250,23250,23250,23150,1159
|
|
20240312,120100,917755700,23250,23150,23250,23150,40
|
|
20240312,120000,916826800,23150,23100,23150,23100,11
|
|
20240312,115900,916572400,23100,23100,23200,23100,82
|
|
20240312,115800,914674250,23100,23100,23150,23100,148
|
|
20240312,115700,911251100,23100,23150,23150,23100,182
|
|
20240312,115600,907039800,23150,23100,23150,23100,52
|
|
20240312,115500,905838550,23100,23150,23150,23100,56
|
|
20240312,115400,904543300,23150,23150,23150,23100,506
|
|
20240312,115300,892844300,23150,23150,23150,23150,49
|
|
20240312,115200,891709950,23150,23150,23150,23150,44
|
|
20240312,115100,890691350,23150,23100,23250,23100,139
|
|
20240312,115000,887472100,23250,23100,23250,23100,47
|
|
20240312,114900,886385800,23100,23050,23150,23050,93
|
|
20240312,114800,884236450,23050,23050,23050,23050,54
|
|
20240312,114700,882991750,23050,23150,23250,23050,3125
|
|
20240312,114600,810774300,23150,23150,23200,23150,91
|
|
20240312,114500,808665500,23150,23150,23150,23150,59
|
|
20240312,114400,807299650,23150,23150,23250,23150,98
|
|
20240312,114300,805027450,23150,23150,23150,23150,48
|
|
20240312,114200,803916250,23150,23150,23150,23150,53
|
|
20240312,114100,802689300,23150,23200,23200,23150,77
|
|
20240312,114000,800906500,23150,23200,23300,23150,309
|
|
20240312,113900,793739400,23150,23150,23150,23150,45
|
|
20240312,113800,792697650,23150,23150,23300,23150,106
|
|
20240312,113700,790237450,23150,23150,23300,23150,89
|
|
20240312,113600,788170850,23150,23150,23150,23150,43
|
|
20240312,113500,787175400,23150,23200,23200,23150,98
|
|
20240312,113400,784904450,23200,23200,23200,23200,54
|
|
20240312,113300,783651650,23200,23150,23200,23150,91
|
|
20240312,113200,781542450,23150,23250,23250,23150,50
|
|
20240312,113100,780381950,23250,23250,23300,23250,66
|
|
20240312,113000,778847350,23250,23250,23300,23250,76
|
|
20240312,112900,777078950,23250,23250,23250,23250,43
|
|
20240312,112800,776079200,23250,23250,23250,23250,76
|
|
20240312,112700,774312200,23250,23250,23250,23250,76
|
|
20240312,112600,772545200,23250,23250,23300,23250,91
|
|
20240312,112500,770427300,23250,23250,23300,23250,141
|
|
20240312,112400,767146100,23250,23250,23250,23250,43
|
|
20240312,112300,766146350,23250,23250,23250,23250,58
|
|
20240312,112200,764797850,23250,23250,23250,23250,46
|
|
20240312,112100,763728350,23250,23250,23250,23250,73
|
|
20240312,112000,762031100,23250,23200,23300,23200,90
|
|
20240312,111900,759939050,23200,23300,23300,23150,110
|
|
20240312,111800,757382800,23150,23150,23200,23150,115
|
|
20240312,111700,754717200,23150,23250,23250,23150,41
|
|
20240312,111600,753766950,23250,23200,23250,23150,1127
|
|
20240312,111500,727648400,23200,23300,23300,23200,220
|
|
20240312,111400,722531600,23200,23250,23300,23200,110
|
|
20240312,111300,719974750,23200,23200,23250,23200,63
|
|
20240312,111200,718512200,23200,23250,23250,23200,42
|
|
20240312,111100,717537350,23250,23250,23250,23250,101
|
|
20240312,111000,715189100,23250,23250,23250,23250,38
|
|
20240312,110900,714305600,23300,23250,23300,23250,104
|
|
20240312,110800,711884950,23250,23250,23300,23250,102
|
|
20240312,110700,709511300,23250,23250,23250,23250,43
|
|
20240312,110600,708511550,23250,23250,23250,23250,38
|
|
20240312,110500,707628050,23250,23250,23250,23250,66
|
|
20240312,110400,706093550,23300,23250,23350,23250,148
|
|
20240312,110300,702645700,23250,23250,23250,23250,46
|
|
20240312,110200,701576200,23250,23250,23350,23250,155
|
|
20240312,110100,697967550,23250,23250,23300,23250,92
|
|
20240312,110000,695826400,23250,23250,23250,23250,40
|
|
20240312,105900,694896400,23250,23250,23300,23250,89
|
|
20240312,105800,692825000,23300,23250,23300,23250,77
|
|
20240312,105700,691033800,23250,23300,23300,23250,139
|
|
20240312,105600,687798800,23300,23300,23300,23300,38
|
|
20240312,105500,686913400,23300,23300,23350,23300,584
|
|
20240312,105400,673304000,23300,23250,23350,23250,114
|
|
20240312,105300,670644250,23250,23250,23300,23250,689
|
|
20240312,105200,654592700,23250,23250,23300,23250,106
|
|
20240312,105100,652126000,23250,23250,23300,23250,45
|
|
20240312,105000,651079650,23250,23200,23300,23200,73
|
|
20240312,104900,649383250,23200,23200,23300,23200,484
|
|
20240312,104800,638131150,23200,23200,23250,23200,58
|
|
20240312,104700,636785050,23200,23150,23200,23150,46
|
|
20240312,104600,635718100,23150,23200,23200,23150,198
|
|
20240312,104500,631126000,23200,23200,23250,23200,82
|
|
20240312,104400,629222650,23250,23150,23250,23150,115
|
|
20240312,104300,626554700,23150,23150,23150,23150,44
|
|
20240312,104200,625536100,23150,23200,23200,23150,62
|
|
20240312,104100,624098450,23200,23200,23200,23200,44
|
|
20240312,104000,623077650,23200,23200,23200,23200,51
|
|
20240312,103900,621894450,23200,23200,23200,23200,56
|
|
20240312,103800,620595250,23250,23200,23250,23200,107
|
|
20240312,103700,618109900,23200,23200,23250,23200,87
|
|
20240312,103600,616089300,23200,23200,23250,23200,392
|
|
20240312,103500,606994850,23200,23200,23250,23200,107
|
|
20240312,103400,604510300,23200,23200,23250,23200,82
|
|
20240312,103300,602605700,23200,23200,23200,23200,43
|
|
20240312,103200,601608100,23200,23200,23200,23200,61
|
|
20240312,103100,600192900,23200,23250,23250,23200,320
|
|
20240312,103000,592759300,23250,23250,23250,23250,48
|
|
20240312,102900,591643300,23250,23250,23250,23250,76
|
|
20240312,102800,589876300,23300,23250,23300,23250,112
|
|
20240312,102700,587269100,23250,23250,23250,23250,43
|
|
20240312,102600,586269350,23250,23250,23250,23250,52
|
|
20240312,102500,585060350,23250,23250,23250,23250,53
|
|
20240312,102400,583828100,23250,23300,23300,23250,406
|
|
20240312,102300,574368950,23300,23300,23350,23300,162
|
|
20240312,102200,570592150,23300,23350,23350,23300,362
|
|
20240312,102100,562157500,23300,23300,23300,23300,43
|
|
20240312,102000,561155600,23300,23250,23300,23250,90
|
|
20240312,101900,559059850,23250,23250,23350,23250,126
|
|
20240312,101800,556124050,23250,23250,23250,23250,81
|
|
20240312,101700,554240800,23250,23250,23350,23250,69
|
|
20240312,101600,552633850,23300,23300,23300,23250,71
|
|
20240312,101500,550982100,23250,23200,23300,23200,217
|
|
20240312,101400,545933700,23200,23200,23200,23200,38
|
|
20240312,101300,545052100,23200,23200,23200,23200,50
|
|
20240312,101200,543892100,23200,23200,23300,23200,53
|
|
20240312,101100,542662000,23350,23150,23350,23150,609
|
|
20240312,101000,528483000,23150,23200,23200,23150,48
|
|
20240312,100900,527371300,23150,23100,23200,23100,107
|
|
20240312,100800,524893050,23100,23100,23200,23100,81
|
|
20240312,100700,523017950,23100,23100,23150,23100,144
|
|
20240312,100600,519686500,23100,23100,23100,23100,185
|
|
20240312,100500,515413000,23100,23100,23150,23100,97
|
|
20240312,100400,513170100,23100,23100,23150,23100,81
|
|
20240312,100300,511296850,23100,23100,23150,23100,56
|
|
20240312,100200,510003100,23150,23150,23150,23100,142
|
|
20240312,100100,506717600,23150,23150,23150,23100,168
|
|
20240312,100000,502830350,23100,23100,23150,23100,214
|
|
20240312,095900,497877450,23100,23150,23150,23100,83
|
|
20240312,095800,495958600,23150,23150,23150,23150,1132
|
|
20240312,095700,469752800,23150,23200,23200,23150,38
|
|
20240312,095600,468872200,23200,23200,23200,23150,152
|
|
20240312,095500,465346850,23200,23200,23300,23200,191
|
|
20240312,095400,460913150,23200,23150,23200,23150,78
|
|
20240312,095300,459104050,23200,23200,23200,23200,574
|
|
20240312,095200,445787250,23200,23300,23300,23150,1551
|
|
20240312,095100,409689550,23300,23350,23350,23300,236
|
|
20240312,095000,404179100,23300,23300,23350,23300,71
|
|
20240312,094900,402524700,23350,23300,23350,23300,25
|
|
20240312,094800,401941100,23350,23400,23400,23350,1006
|
|
20240312,094700,378449750,23400,23400,23400,23350,586
|
|
20240312,094600,364737500,23400,23350,23400,23350,64
|
|
20240312,094500,363242550,23400,23400,23400,23400,286
|
|
20240312,094400,356550150,23400,23400,23400,23400,165
|
|
20240312,094300,352689150,23400,23400,23450,23400,464
|
|
20240312,094200,341829400,23450,23300,23450,23250,2041
|
|
20240312,094100,294124300,23300,23250,23300,23250,4
|
|
20240312,094000,294031250,23250,23250,23300,23250,67
|
|
20240312,093900,292471300,23250,23300,23300,23250,57
|
|
20240312,093800,291145000,23300,23250,23300,23250,528
|
|
20240312,093700,278842950,23300,23350,23350,23250,550
|
|
20240312,093600,266032900,23300,23350,23350,23300,5
|
|
20240312,093500,265916350,23350,23300,23350,23300,10
|
|
20240312,093400,265683200,23250,23150,23350,23150,423
|
|
20240312,093300,255830550,23150,23150,23150,23150,25
|
|
20240312,093200,255251800,23150,23250,23300,23150,2080
|
|
20240312,093100,207066900,23300,23250,23300,23200,141
|
|
20240312,093000,203783500,23250,23250,23300,23250,47
|
|
20240312,092900,202690700,23250,23150,23300,23150,253
|
|
20240312,092800,196811450,23150,23200,23200,23150,130
|
|
20240312,092700,193795500,23250,23200,23300,23200,747
|
|
20240312,092600,176409100,23200,23100,23200,23100,330
|
|
20240312,092500,168756250,23100,23100,23100,23100,196
|
|
20240312,092400,164228650,23100,23050,23100,23050,12
|
|
20240312,092300,163951650,23050,23100,23100,23000,161
|
|
20240312,092200,160239900,23100,23050,23100,23050,40
|
|
20240312,092100,159316600,23050,23100,23100,23050,606
|
|
20240312,092000,145335650,23100,23100,23150,23100,42
|
|
20240312,091900,144365400,23100,23150,23150,23100,512
|
|
20240312,091800,132532700,23200,23150,23200,23150,187
|
|
20240312,091700,128198000,23150,23150,23200,23150,31
|
|
20240312,091600,127479800,23200,23150,23200,23150,245
|
|
20240312,091500,121795950,23200,23150,23200,23150,43
|
|
20240312,091400,120798450,23200,23150,23200,23150,619
|
|
20240312,091300,106443350,23200,23150,23200,23150,21
|
|
20240312,091200,105957100,23150,23200,23200,23100,1359
|
|
20240312,091100,74458000,23150,23100,23150,23100,239
|
|
20240312,091000,68932500,23050,23000,23100,23000,88
|
|
20240312,090900,66902400,23100,22950,23100,22950,138
|
|
20240312,090800,63721850,22950,23150,23150,22950,12
|
|
20240312,090700,63445250,23100,23050,23100,23000,603
|
|
20240312,090600,49558200,23100,23100,23100,23050,363
|
|
20240312,090500,41173050,23100,23100,23150,23100,351
|
|
20240312,090400,33063950,23150,23150,23200,23100,540
|
|
20240312,090300,20563350,23150,23100,23150,23100,368
|
|
20240312,090200,12044550,23100,23000,23150,23000,48
|
|
20240312,090100,10934950,23100,23150,23150,23100,114
|
|
20240312,090000,8299550,23200,23200,23250,23150,358
|