579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,183600,1291088500,23250,23250,23250,23250,2048
|
|
20240311,183500,1291088500,23250,23250,23250,23250,0
|
|
20240311,183400,1291088500,23250,23250,23250,23250,0
|
|
20240311,183300,1291088500,23250,23250,23250,23250,0
|
|
20240311,183200,1291088500,23250,23250,23250,23250,0
|
|
20240311,183100,1291088500,23250,23250,23250,23250,0
|
|
20240311,183000,1291088500,23250,23250,23250,23250,0
|
|
20240311,182900,1291088500,23250,23250,23250,23250,0
|
|
20240311,182800,1291088500,23250,23250,23250,23250,0
|
|
20240311,182700,1291088500,23250,23250,23250,23250,0
|
|
20240311,182600,1291088500,23250,23250,23250,23250,0
|
|
20240311,182500,1291088500,23250,23250,23250,23250,0
|
|
20240311,182400,1291088500,23250,23250,23250,23250,0
|
|
20240311,182300,1291088500,23250,23250,23250,23250,0
|
|
20240311,182200,1291088500,23250,23250,23250,23250,0
|
|
20240311,182100,1291088500,23250,23250,23250,23250,0
|
|
20240311,182000,1291088500,23250,23250,23250,23250,0
|
|
20240311,181900,1291088500,23250,23250,23250,23250,0
|
|
20240311,181800,1291088500,23250,23250,23250,23250,0
|
|
20240311,181700,1291088500,23250,23250,23250,23250,0
|
|
20240311,181600,1291088500,23250,23250,23250,23250,0
|
|
20240311,181500,1291088500,23250,23250,23250,23250,0
|
|
20240311,181400,1291088500,23250,23250,23250,23250,0
|
|
20240311,181300,1291088500,23250,23250,23250,23250,0
|
|
20240311,181200,1291088500,23250,23250,23250,23250,0
|
|
20240311,181100,1291088500,23250,23250,23250,23250,0
|
|
20240311,181000,1291088500,23250,23250,23250,23250,0
|
|
20240311,180900,1291088500,23250,23250,23250,23250,0
|
|
20240311,180800,1291088500,23250,23250,23250,23250,0
|
|
20240311,180700,1291088500,23250,23250,23250,23250,0
|
|
20240311,180600,1291088500,23250,23250,23250,23250,2048
|
|
20240311,180500,1291088500,23250,23250,23250,23250,0
|
|
20240311,180400,1291088500,23250,23250,23250,23250,0
|
|
20240311,180300,1291088500,23250,23250,23250,23250,0
|
|
20240311,180200,1291088500,23250,23250,23250,23250,0
|
|
20240311,180100,1291088500,23250,23250,23250,23250,0
|
|
20240311,180000,1291088500,23250,23250,23250,23250,0
|
|
20240311,175900,1291088500,23250,23250,23250,23250,0
|
|
20240311,175800,1291088500,23250,23250,23250,23250,0
|
|
20240311,175700,1291088500,23250,23250,23250,23250,0
|
|
20240311,175600,1291088500,23250,23250,23250,23250,0
|
|
20240311,175500,1291088500,23250,23250,23250,23250,0
|
|
20240311,175400,1291088500,23250,23250,23250,23250,0
|
|
20240311,175300,1291088500,23250,23250,23250,23250,0
|
|
20240311,175200,1291088500,23250,23250,23250,23250,0
|
|
20240311,175100,1291088500,23250,23250,23250,23250,0
|
|
20240311,175000,1291088500,23250,23250,23250,23250,0
|
|
20240311,174900,1291088500,23250,23250,23250,23250,0
|
|
20240311,174800,1291088500,23250,23250,23250,23250,0
|
|
20240311,174700,1291088500,23250,23250,23250,23250,0
|
|
20240311,174600,1291088500,23250,23250,23250,23250,0
|
|
20240311,174500,1291088500,23250,23250,23250,23250,0
|
|
20240311,174400,1291088500,23250,23250,23250,23250,0
|
|
20240311,174300,1291088500,23250,23250,23250,23250,0
|
|
20240311,174200,1291088500,23250,23250,23250,23250,0
|
|
20240311,174100,1291088500,23250,23250,23250,23250,0
|
|
20240311,174000,1291088500,23250,23250,23250,23250,0
|
|
20240311,173900,1291088500,23250,23250,23250,23250,0
|
|
20240311,173800,1291088500,23250,23250,23250,23250,0
|
|
20240311,173700,1291088500,23250,23250,23250,23250,0
|
|
20240311,173600,1291088500,23250,23250,23250,23250,2048
|
|
20240311,173500,1291088500,23250,23250,23250,23250,0
|
|
20240311,173400,1291088500,23250,23250,23250,23250,0
|
|
20240311,173300,1291088500,23250,23250,23250,23250,0
|
|
20240311,173200,1291088500,23250,23250,23250,23250,0
|
|
20240311,173100,1291088500,23250,23250,23250,23250,0
|
|
20240311,173000,1291088500,23250,23250,23250,23250,0
|
|
20240311,172900,1291088500,23250,23250,23250,23250,0
|
|
20240311,172800,1291088500,23250,23250,23250,23250,0
|
|
20240311,172700,1291088500,23250,23250,23250,23250,0
|
|
20240311,172600,1291088500,23250,23250,23250,23250,0
|
|
20240311,172500,1291088500,23250,23250,23250,23250,0
|
|
20240311,172400,1291088500,23250,23250,23250,23250,0
|
|
20240311,172300,1291088500,23250,23250,23250,23250,0
|
|
20240311,172200,1291088500,23250,23250,23250,23250,0
|
|
20240311,172100,1291088500,23250,23250,23250,23250,0
|
|
20240311,172000,1291088500,23250,23250,23250,23250,0
|
|
20240311,171900,1291088500,23250,23250,23250,23250,0
|
|
20240311,171800,1291088500,23250,23250,23250,23250,0
|
|
20240311,171700,1291088500,23250,23250,23250,23250,0
|
|
20240311,171600,1291088500,23250,23250,23250,23250,0
|
|
20240311,171500,1291088500,23250,23250,23250,23250,0
|
|
20240311,171400,1291088500,23250,23250,23250,23250,0
|
|
20240311,171300,1291088500,23250,23250,23250,23250,0
|
|
20240311,171200,1291088500,23250,23250,23250,23250,0
|
|
20240311,171100,1291088500,23250,23250,23250,23250,0
|
|
20240311,171000,1291088500,23250,23250,23250,23250,0
|
|
20240311,170900,1291088500,23250,23250,23250,23250,0
|
|
20240311,170800,1291088500,23250,23250,23250,23250,0
|
|
20240311,170700,1291088500,23250,23250,23250,23250,0
|
|
20240311,170600,1291088500,23250,23250,23250,23250,2048
|
|
20240311,170500,1291088500,23250,23250,23250,23250,0
|
|
20240311,170400,1291088500,23250,23250,23250,23250,0
|
|
20240311,170300,1291088500,23250,23250,23250,23250,0
|
|
20240311,170200,1291088500,23250,23250,23250,23250,0
|
|
20240311,170100,1291088500,23250,23250,23250,23250,0
|
|
20240311,170000,1291088500,23250,23250,23250,23250,0
|
|
20240311,165900,1291088500,23250,23250,23250,23250,0
|
|
20240311,165800,1291088500,23250,23250,23250,23250,0
|
|
20240311,165700,1291088500,23250,23250,23250,23250,0
|
|
20240311,165600,1291088500,23250,23250,23250,23250,0
|
|
20240311,165500,1291088500,23250,23250,23250,23250,0
|
|
20240311,165400,1291088500,23250,23250,23250,23250,0
|
|
20240311,165300,1291088500,23250,23250,23250,23250,0
|
|
20240311,165200,1291088500,23250,23250,23250,23250,0
|
|
20240311,165100,1291088500,23250,23250,23250,23250,0
|
|
20240311,165000,1291088500,23250,23250,23250,23250,0
|
|
20240311,164900,1291088500,23250,23250,23250,23250,0
|
|
20240311,164800,1291088500,23250,23250,23250,23250,0
|
|
20240311,164700,1291088500,23250,23250,23250,23250,0
|
|
20240311,164600,1291088500,23250,23250,23250,23250,0
|
|
20240311,164500,1291088500,23250,23250,23250,23250,0
|
|
20240311,164400,1291088500,23250,23250,23250,23250,0
|
|
20240311,164300,1291088500,23250,23250,23250,23250,0
|
|
20240311,164200,1291088500,23250,23250,23250,23250,0
|
|
20240311,164100,1291088500,23250,23250,23250,23250,0
|
|
20240311,164000,1291088500,23250,23250,23250,23250,0
|
|
20240311,163900,1291088500,23250,23250,23250,23250,0
|
|
20240311,163800,1291088500,23250,23250,23250,23250,0
|
|
20240311,163700,1291088500,23250,23250,23250,23250,0
|
|
20240311,163600,1291088500,23250,23250,23250,23250,2048
|
|
20240311,163500,1291088500,23250,23250,23250,23250,0
|
|
20240311,163400,1291088500,23250,23250,23250,23250,0
|
|
20240311,163300,1291088500,23250,23250,23250,23250,0
|
|
20240311,163200,1291088500,23250,23250,23250,23250,0
|
|
20240311,163100,1291088500,23250,23250,23250,23250,0
|
|
20240311,163000,1291088500,23250,23250,23250,23250,0
|
|
20240311,162900,1291088500,23250,23250,23250,23250,0
|
|
20240311,162800,1291088500,23250,23250,23250,23250,0
|
|
20240311,162700,1291088500,23250,23250,23250,23250,0
|
|
20240311,162600,1291088500,23250,23250,23250,23250,0
|
|
20240311,162500,1291088500,23250,23250,23250,23250,0
|
|
20240311,162400,1291088500,23250,23250,23250,23250,0
|
|
20240311,162300,1291088500,23250,23250,23250,23250,0
|
|
20240311,162200,1291088500,23250,23250,23250,23250,0
|
|
20240311,162100,1291088500,23250,23250,23250,23250,0
|
|
20240311,162000,1291088500,23250,23250,23250,23250,0
|
|
20240311,161900,1291088500,23250,23250,23250,23250,0
|
|
20240311,161800,1291088500,23250,23250,23250,23250,0
|
|
20240311,161700,1291088500,23250,23250,23250,23250,0
|
|
20240311,161600,1291088500,23250,23250,23250,23250,0
|
|
20240311,161500,1291088500,23250,23250,23250,23250,0
|
|
20240311,161400,1291088500,23250,23250,23250,23250,0
|
|
20240311,161300,1291088500,23250,23250,23250,23250,0
|
|
20240311,161200,1291088500,23250,23250,23250,23250,0
|
|
20240311,161100,1291088500,23250,23250,23250,23250,0
|
|
20240311,161000,1291088500,23250,23250,23250,23250,0
|
|
20240311,160900,1291088500,23250,23250,23250,23250,0
|
|
20240311,160800,1291088500,23250,23250,23250,23250,0
|
|
20240311,160700,1291088500,23250,23250,23250,23250,0
|
|
20240311,160600,1291088500,23250,23250,23250,23250,2048
|
|
20240311,160500,1291088500,23250,23250,23250,23250,0
|
|
20240311,160400,1291088500,23250,23250,23250,23250,0
|
|
20240311,160300,1291088500,23250,23250,23250,23250,0
|
|
20240311,160200,1291088500,23250,23250,23250,23250,0
|
|
20240311,160100,1291088500,23250,23250,23250,23250,0
|
|
20240311,160000,1291088500,23250,23250,23250,23250,0
|
|
20240311,155900,1291088500,23250,23250,23250,23250,0
|
|
20240311,155800,1291088500,23250,23250,23250,23250,0
|
|
20240311,155700,1291088500,23250,23250,23250,23250,0
|
|
20240311,155600,1291088500,23250,23250,23250,23250,0
|
|
20240311,155500,1291088500,23250,23250,23250,23250,0
|
|
20240311,155400,1291088500,23250,23250,23250,23250,0
|
|
20240311,155300,1291088500,23250,23250,23250,23250,0
|
|
20240311,155200,1291088500,23250,23250,23250,23250,0
|
|
20240311,155100,1291088500,23250,23250,23250,23250,0
|
|
20240311,155000,1291088500,23250,23250,23250,23250,0
|
|
20240311,154900,1291088500,23250,23250,23250,23250,0
|
|
20240311,154800,1291088500,23250,23250,23250,23250,0
|
|
20240311,154700,1291088500,23250,23250,23250,23250,0
|
|
20240311,154600,1291088500,23250,23250,23250,23250,0
|
|
20240311,154500,1291088500,23250,23250,23250,23250,0
|
|
20240311,154400,1291088500,23250,23250,23250,23250,0
|
|
20240311,154300,1291088500,23250,23250,23250,23250,0
|
|
20240311,154200,1291088500,23250,23250,23250,23250,0
|
|
20240311,154100,1291088500,23250,23250,23250,23250,0
|
|
20240311,154000,1291088500,23250,23250,23250,23250,0
|
|
20240311,153900,1291088500,23250,23250,23250,23250,0
|
|
20240311,153800,1291088500,23250,23250,23250,23250,0
|
|
20240311,153700,1291088500,23250,23250,23250,23250,0
|
|
20240311,153600,1291088500,23250,23250,23250,23250,2048
|
|
20240311,153500,1291088500,23250,23250,23250,23250,0
|
|
20240311,153400,1291088500,23250,23250,23250,23250,0
|
|
20240311,153300,1291088500,23250,23250,23250,23250,0
|
|
20240311,153200,1291088500,23250,23250,23250,23250,0
|
|
20240311,153100,1291088500,23250,23250,23250,23250,0
|
|
20240311,153000,1291088500,23250,23250,23250,23250,2048
|
|
20240311,152900,1243472500,23300,23300,23300,23300,0
|
|
20240311,152800,1243472500,23300,23300,23300,23300,0
|
|
20240311,152700,1243472500,23300,23300,23300,23300,0
|
|
20240311,152600,1243472500,23300,23300,23300,23300,0
|
|
20240311,152500,1243472500,23300,23300,23300,23300,0
|
|
20240311,152400,1243472500,23300,23300,23300,23300,0
|
|
20240311,152300,1243472500,23300,23300,23300,23300,0
|
|
20240311,152200,1243472500,23300,23300,23300,23300,0
|
|
20240311,152100,1243472500,23300,23300,23300,23300,0
|
|
20240311,152000,1243472500,23300,23300,23300,23300,0
|
|
20240311,151900,1243472500,23300,23300,23300,23250,105
|
|
20240311,151800,1241027450,23300,23300,23300,23300,9
|
|
20240311,151700,1240817750,23300,23300,23300,23300,7
|
|
20240311,151600,1240654650,23300,23250,23300,23250,67
|
|
20240311,151500,1239096650,23250,23250,23250,23250,1
|
|
20240311,151400,1239073400,23300,23300,23300,23300,0
|
|
20240311,151300,1239073400,23300,23300,23300,23300,0
|
|
20240311,151200,1239073400,23300,23300,23300,23300,23
|
|
20240311,151100,1238537500,23300,23300,23300,23300,47
|
|
20240311,151000,1237442400,23250,23200,23300,23200,245
|
|
20240311,150900,1231744050,23250,23250,23250,23250,4
|
|
20240311,150800,1231651050,23250,23250,23250,23250,6
|
|
20240311,150700,1231511550,23250,23250,23250,23250,0
|
|
20240311,150600,1231511550,23250,23250,23250,23250,0
|
|
20240311,150500,1231511550,23250,23250,23250,23250,20
|
|
20240311,150400,1231046550,23250,23250,23250,23250,0
|
|
20240311,150300,1231046550,23250,23250,23250,23250,11
|
|
20240311,150200,1230790800,23250,23250,23250,23250,34
|
|
20240311,150100,1230000300,23250,23250,23250,23250,10
|
|
20240311,150000,1229767800,23250,23200,23250,23200,135
|
|
20240311,145900,1226634900,23250,23200,23250,23200,115
|
|
20240311,145800,1223963850,23200,23200,23200,23200,36
|
|
20240311,145700,1223128650,23250,23250,23250,23250,25
|
|
20240311,145600,1222547400,23200,23200,23200,23200,36
|
|
20240311,145500,1221712200,23250,23250,23250,23250,27
|
|
20240311,145400,1221084450,23250,23200,23250,23200,236
|
|
20240311,145300,1215599250,23250,23250,23250,23250,45
|
|
20240311,145200,1214553000,23250,23200,23250,23200,37
|
|
20240311,145100,1213694550,23200,23250,23250,23200,268
|
|
20240311,145000,1207466500,23250,23250,23250,23200,45
|
|
20240311,144900,1206422000,23250,23200,23250,23200,9
|
|
20240311,144800,1206212950,23200,23200,23200,23200,139
|
|
20240311,144700,1202988150,23200,23200,23200,23200,0
|
|
20240311,144600,1202988150,23200,23200,23200,23200,93
|
|
20240311,144500,1200830550,23200,23250,23250,23200,47
|
|
20240311,144400,1199737900,23200,23200,23250,23200,88
|
|
20240311,144300,1197696200,23200,23200,23200,23200,0
|
|
20240311,144200,1197696200,23200,23200,23200,23200,36
|
|
20240311,144100,1196861000,23250,23150,23250,23150,190
|
|
20240311,144000,1192454150,23150,23150,23200,23150,55
|
|
20240311,143900,1191180850,23150,23150,23150,23150,36
|
|
20240311,143800,1190347450,23150,23150,23150,23150,199
|
|
20240311,143700,1185740600,23150,23200,23200,23150,61
|
|
20240311,143600,1184326700,23200,23200,23250,23200,1102
|
|
20240311,143500,1158760050,23200,23200,23200,23150,176
|
|
20240311,143400,1154678750,23150,23150,23150,23150,49
|
|
20240311,143300,1153544400,23150,23200,23200,23150,46
|
|
20240311,143200,1152479000,23150,23150,23150,23150,100
|
|
20240311,143100,1150164000,23150,23150,23150,23150,36
|
|
20240311,143000,1149330600,23200,23150,23200,23150,237
|
|
20240311,142900,1143834050,23150,23200,23200,23150,85
|
|
20240311,142800,1141865850,23150,23200,23200,23150,148
|
|
20240311,142700,1138436700,23200,23150,23200,23150,75
|
|
20240311,142600,1136700350,23200,23150,23200,23150,38
|
|
20240311,142500,1135820550,23150,23150,23150,23150,197
|
|
20240311,142400,1131260000,23150,23150,23150,23150,39
|
|
20240311,142300,1130357150,23150,23150,23200,23150,175
|
|
20240311,142200,1126303400,23150,23150,23150,23150,72
|
|
20240311,142100,1124636600,23150,23150,23150,23150,91
|
|
20240311,142000,1122529950,23150,23150,23150,23150,72
|
|
20240311,141900,1120863150,23150,23150,23150,23150,145
|
|
20240311,141800,1117506400,23200,23150,23200,23150,50
|
|
20240311,141700,1116348400,23250,23200,23250,23200,181
|
|
20240311,141600,1112146950,23200,23200,23200,23200,84
|
|
20240311,141500,1110198150,23200,23200,23200,23200,129
|
|
20240311,141400,1107205350,23200,23200,23200,23200,71
|
|
20240311,141300,1105558150,23200,23200,23200,23200,36
|
|
20240311,141200,1104722950,23250,23200,23250,23200,91
|
|
20240311,141100,1102611000,23200,23250,23250,23200,64
|
|
20240311,141000,1101126150,23200,23200,23200,23200,76
|
|
20240311,140900,1099362950,23200,23200,23250,23200,74
|
|
20240311,140800,1097646050,23250,23200,23250,23200,89
|
|
20240311,140700,1095580400,23200,23200,23200,23200,86
|
|
20240311,140600,1093585200,23200,23200,23250,23200,116
|
|
20240311,140500,1090891750,23250,23200,23250,23200,44
|
|
20240311,140400,1089870800,23200,23250,23250,23200,417
|
|
20240311,140300,1080175750,23250,23250,23250,23250,121
|
|
20240311,140200,1077362500,23250,23250,23250,23250,86
|
|
20240311,140100,1075363000,23250,23250,23250,23250,72
|
|
20240311,140000,1073689000,23250,23200,23250,23200,269
|
|
20240311,135900,1067437200,23200,23150,23200,23150,115
|
|
20240311,135800,1064772800,23200,23150,23200,23150,130
|
|
20240311,135700,1061761350,23200,23150,23200,23150,72
|
|
20240311,135600,1060094500,23150,23150,23150,23150,141
|
|
20240311,135500,1056830350,23150,23150,23150,23150,39
|
|
20240311,135400,1055927500,23200,23200,23200,23200,877
|
|
20240311,135300,1035581100,23200,23200,23200,23200,71
|
|
20240311,135200,1033933900,23200,23200,23200,23200,86
|
|
20240311,135100,1031938700,23200,23200,23200,23200,70
|
|
20240311,135000,1030314700,23200,23200,23200,23200,36
|
|
20240311,134900,1029479500,23250,23200,23250,23200,308
|
|
20240311,134800,1022323900,23200,23200,23200,23200,93
|
|
20240311,134700,1020166300,23200,23200,23250,23200,81
|
|
20240311,134600,1018286700,23200,23250,23250,23200,370
|
|
20240311,134500,1009684450,23250,23250,23250,23250,38
|
|
20240311,134400,1008800950,23250,23250,23250,23250,53
|
|
20240311,134300,1007568700,23300,23300,23300,23300,100
|
|
20240311,134200,1005238700,23250,23250,23250,23250,85
|
|
20240311,134100,1003262450,23250,23250,23250,23250,0
|
|
20240311,134000,1003262450,23250,23300,23300,23250,79
|
|
20240311,133900,1001423950,23250,23250,23250,23250,49
|
|
20240311,133800,1000284700,23250,23250,23250,23250,35
|
|
20240311,133700,999470950,23250,23250,23250,23250,50
|
|
20240311,133600,998308450,23250,23250,23250,23250,35
|
|
20240311,133500,997494700,23300,23300,23300,23300,43
|
|
20240311,133400,996492800,23300,23350,23350,23250,38
|
|
20240311,133300,995607400,23350,23300,23350,23300,96
|
|
20240311,133200,993368350,23300,23300,23300,23300,37
|
|
20240311,133100,992506250,23300,23300,23300,23300,284
|
|
20240311,133000,985889050,23250,23250,23250,23250,1
|
|
20240311,132900,985865800,23300,23250,23300,23250,195
|
|
20240311,132800,981324100,23250,23300,23300,23250,14
|
|
20240311,132700,980998100,23250,23250,23250,23250,85
|
|
20240311,132600,979021850,23250,23250,23250,23250,0
|
|
20240311,132500,979021850,23250,23250,23250,23250,85
|
|
20240311,132400,977045600,23250,23250,23250,23250,0
|
|
20240311,132300,977045600,23250,23300,23300,23250,107
|
|
20240311,132200,974555050,23300,23300,23300,23300,0
|
|
20240311,132100,974555050,23300,23300,23300,23300,86
|
|
20240311,132000,972551250,23350,23300,23350,23300,55
|
|
20240311,131900,971269450,23300,23300,23300,23300,34
|
|
20240311,131800,970477250,23300,23300,23300,23300,50
|
|
20240311,131700,969312250,23300,23300,23300,23300,3
|
|
20240311,131600,969242350,23350,23350,23350,23350,105
|
|
20240311,131500,966790600,23300,23300,23300,23300,2
|
|
20240311,131400,966744000,23350,23200,23350,23200,284
|
|
20240311,131300,960122650,23250,23250,23250,23250,174
|
|
20240311,131200,956077150,23250,23250,23250,23250,90
|
|
20240311,131100,953984650,23250,23250,23250,23250,2
|
|
20240311,131000,953938150,23250,23300,23300,23250,83
|
|
20240311,130900,952008350,23300,23300,23300,23300,5
|
|
20240311,130800,951891850,23250,23250,23250,23250,85
|
|
20240311,130700,949915600,23250,23250,23250,23250,0
|
|
20240311,130600,949915600,23250,23250,23250,23250,137
|
|
20240311,130500,946730350,23250,23300,23300,23250,81
|
|
20240311,130400,944847000,23250,23250,23300,23250,167
|
|
20240311,130300,940962600,23300,23300,23300,23300,154
|
|
20240311,130200,937374400,23250,23300,23300,23250,98
|
|
20240311,130100,935094000,23300,23350,23350,23300,117
|
|
20240311,130000,932365750,23300,23300,23350,23250,195
|
|
20240311,125900,927822300,23300,23300,23300,23300,285
|
|
20240311,125800,921181800,23300,23350,23350,23300,103
|
|
20240311,125700,918780750,23350,23350,23350,23350,12
|
|
20240311,125600,918500550,23350,23350,23350,23350,59
|
|
20240311,125500,917122900,23300,23250,23300,23250,293
|
|
20240311,125400,910304200,23250,23250,23250,23250,77
|
|
20240311,125300,908513950,23300,23250,23300,23250,133
|
|
20240311,125200,905416700,23250,23300,23300,23250,84
|
|
20240311,125100,903463550,23250,23250,23250,23250,167
|
|
20240311,125000,899580800,23250,23300,23300,23250,134
|
|
20240311,124900,896462400,23250,23250,23250,23250,168
|
|
20240311,124800,892556400,23250,23250,23250,23250,71
|
|
20240311,124700,890905650,23250,23250,23250,23250,172
|
|
20240311,124600,886906650,23250,23250,23250,23250,71
|
|
20240311,124500,885255900,23250,23250,23300,23250,242
|
|
20240311,124400,879629300,23250,23200,23250,23200,102
|
|
20240311,124300,877261800,23250,23250,23250,23250,145
|
|
20240311,124200,873890550,23250,23250,23250,23250,161
|
|
20240311,124100,870147300,23300,23200,23300,23200,370
|
|
20240311,124000,861548750,23200,23200,23200,23200,166
|
|
20240311,123900,857697550,23200,23200,23200,23200,75
|
|
20240311,123800,855957550,23250,23250,23250,23250,191
|
|
20240311,123700,851516800,23250,23250,23250,23250,73
|
|
20240311,123600,849819550,23200,23200,23200,23200,51
|
|
20240311,123500,848636350,23200,23200,23200,23200,4
|
|
20240311,123400,848543550,23250,23200,23500,23200,1226
|
|
20240311,123300,819993600,23200,23200,23200,23200,75
|
|
20240311,123200,818253600,23200,23200,23250,23200,117
|
|
20240311,123100,815539050,23200,23200,23200,23200,77
|
|
20240311,123000,813752650,23200,23200,23300,23200,288
|
|
20240311,122900,807064850,23200,23200,23250,23200,189
|
|
20240311,122800,802678200,23200,23250,23250,23200,216
|
|
20240311,122700,797661850,23200,23200,23200,23200,109
|
|
20240311,122600,795133050,23200,23200,23200,23200,163
|
|
20240311,122500,791351450,23200,23200,23200,23200,111
|
|
20240311,122400,788776250,23200,23250,23250,23200,130
|
|
20240311,122300,785760200,23200,23200,23250,23200,225
|
|
20240311,122200,780537200,23200,23200,23200,23200,76
|
|
20240311,122100,778774000,23250,23200,23250,23200,239
|
|
20240311,122000,773225350,23200,23200,23200,23200,81
|
|
20240311,121900,771346150,23200,23200,23250,23200,173
|
|
20240311,121800,767332300,23250,23250,23250,23250,3
|
|
20240311,121700,767262550,23250,23200,23250,23200,270
|
|
20240311,121600,760990650,23250,23250,23250,23250,113
|
|
20240311,121500,758363400,23250,23200,23250,23200,182
|
|
20240311,121400,754136000,23200,23250,23250,23200,87
|
|
20240311,121300,752113400,23250,23300,23300,23250,158
|
|
20240311,121200,748437300,23350,23350,23350,23350,830
|
|
20240311,121100,729056800,23350,23350,23350,23350,157
|
|
20240311,121000,725390850,23350,23350,23350,23350,118
|
|
20240311,120900,722635550,23350,23350,23350,23350,123
|
|
20240311,120800,719763500,23400,23400,23400,23350,236
|
|
20240311,120700,714245200,23350,23350,23350,23350,128
|
|
20240311,120600,711256400,23350,23350,23350,23350,115
|
|
20240311,120500,708571150,23350,23350,23350,23350,177
|
|
20240311,120400,704438200,23350,23350,23350,23350,229
|
|
20240311,120300,699091050,23350,23350,23350,23350,195
|
|
20240311,120200,694537800,23350,23350,23350,23350,165
|
|
20240311,120100,690685050,23350,23350,23350,23350,76
|
|
20240311,120000,688910450,23350,23350,23350,23350,225
|
|
20240311,115900,683656700,23350,23350,23350,23350,159
|
|
20240311,115800,679944050,23350,23350,23350,23350,253
|
|
20240311,115700,674036500,23350,23350,23400,23350,223
|
|
20240311,115600,668829400,23350,23150,23350,23150,1877
|
|
20240311,115500,625063600,23150,23150,23150,23150,84
|
|
20240311,115400,623119000,23150,23150,23200,23150,329
|
|
20240311,115300,615495500,23200,23150,23200,23150,126
|
|
20240311,115200,612578100,23150,23150,23150,23150,179
|
|
20240311,115100,608434250,23200,23150,23200,23150,116
|
|
20240311,115000,605748750,23200,23150,23200,23150,123
|
|
20240311,114900,602895300,23200,23200,23200,23150,159
|
|
20240311,114800,599206550,23200,23200,23200,23200,814
|
|
20240311,114700,580321750,23250,23250,23250,23200,160
|
|
20240311,114600,576607550,23250,23200,23250,23200,111
|
|
20240311,114500,574030750,23200,23200,23200,23200,165
|
|
20240311,114400,570202750,23200,23200,23200,23200,157
|
|
20240311,114300,566560350,23200,23250,23250,23200,48
|
|
20240311,114200,565446100,23250,23250,23250,23200,101
|
|
20240311,114100,563098000,23250,23200,23250,23200,239
|
|
20240311,114000,557545000,23200,23200,23200,23200,85
|
|
20240311,113900,555573000,23250,23250,23250,23250,156
|
|
20240311,113800,551946000,23250,23250,23300,23250,180
|
|
20240311,113700,547760900,23250,23250,23250,23250,123
|
|
20240311,113600,544901150,23250,23250,23250,23250,120
|
|
20240311,113500,542111150,23300,23250,23300,23250,173
|
|
20240311,113400,538088850,23300,23300,23350,23300,1116
|
|
20240311,113300,512081950,23300,23300,23300,23300,228
|
|
20240311,113200,506769550,23300,23350,23350,23300,119
|
|
20240311,113100,503996800,23300,23300,23300,23300,127
|
|
20240311,113000,501037700,23300,23300,23300,23300,115
|
|
20240311,112900,498358200,23300,23300,23350,23300,213
|
|
20240311,112800,493395250,23300,23300,23350,23300,129
|
|
20240311,112700,490388550,23300,23300,23300,23300,259
|
|
20240311,112600,484353850,23350,23300,23350,23300,160
|
|
20240311,112500,480625800,23300,23300,23300,23300,86
|
|
20240311,112400,478622000,23300,23300,23300,23300,163
|
|
20240311,112300,474824100,23300,23300,23300,23300,87
|
|
20240311,112200,472797000,23300,23300,23300,23300,221
|
|
20240311,112100,467647700,23350,23300,23350,23300,967
|
|
20240311,112000,445115600,23300,23300,23350,23300,198
|
|
20240311,111900,440502050,23300,23300,23300,23300,125
|
|
20240311,111800,437589550,23350,23300,23350,23300,561
|
|
20240311,111700,424517250,23350,23300,23350,23300,134
|
|
20240311,111600,421394200,23350,23350,23350,23300,361
|
|
20240311,111500,412981150,23300,23350,23350,23300,171
|
|
20240311,111400,408994000,23300,23300,23350,23300,163
|
|
20240311,111300,405194450,23300,23300,23350,23300,189
|
|
20240311,111200,400789250,23300,23300,23300,23300,314
|
|
20240311,111100,393473050,23300,23350,23350,23300,96
|
|
20240311,111000,391233200,23300,23350,23350,23300,48
|
|
20240311,110900,390112450,23350,23300,23350,23300,180
|
|
20240311,110800,385913250,23350,23350,23350,23300,90
|
|
20240311,110700,383816000,23300,23300,23300,23300,361
|
|
20240311,110600,375404700,23300,23300,23300,23300,214
|
|
20240311,110500,370418500,23300,23300,23300,23300,50
|
|
20240311,110400,369253500,23300,23300,23300,23300,38
|
|
20240311,110300,368368100,23300,23300,23350,23300,213
|
|
20240311,110200,363397100,23300,23300,23300,23300,37
|
|
20240311,110100,362535000,23300,23300,23300,23300,60
|
|
20240311,110000,361137000,23300,23350,23350,23300,430
|
|
20240311,105900,351100100,23450,23400,23450,23350,149
|
|
20240311,105800,347616050,23400,23400,23400,23400,134
|
|
20240311,105700,344480450,23400,23400,23400,23400,55
|
|
20240311,105600,343193450,23400,23450,23450,23400,48
|
|
20240311,105500,342069550,23450,23400,23450,23400,440
|
|
20240311,105400,331768550,23400,23400,23400,23400,34
|
|
20240311,105300,330972950,23400,23450,23450,23400,57
|
|
20240311,105200,329639100,23450,23400,23450,23400,36
|
|
20240311,105100,328796650,23400,23400,23400,23400,54
|
|
20240311,105000,327533050,23400,23450,23450,23400,39
|
|
20240311,104900,326620200,23450,23450,23450,23450,101
|
|
20240311,104800,324251750,23400,23400,23450,23400,65
|
|
20240311,104700,322730050,23400,23450,23450,23400,24
|
|
20240311,104600,322167450,23400,23400,23450,23400,100
|
|
20240311,104500,319824950,23400,23400,23400,23400,38
|
|
20240311,104400,318935750,23400,23450,23450,23400,39
|
|
20240311,104300,318021250,23500,23400,23500,23400,86
|
|
20240311,104200,316004550,23450,23450,23450,23400,74
|
|
20240311,104100,314270300,23450,23450,23500,23450,131
|
|
20240311,104000,311198250,23450,23400,23450,23400,69
|
|
20240311,103900,309580400,23450,23400,23450,23400,97
|
|
20240311,103800,307309100,23400,23450,23450,23400,61
|
|
20240311,103700,305881650,23400,23400,23400,23400,34
|
|
20240311,103600,305086050,23400,23450,23450,23400,162
|
|
20240311,103500,301287250,23450,23450,23500,23450,246
|
|
20240311,103400,295518050,23450,23450,23450,23450,54
|
|
20240311,103300,294251750,23450,23450,23450,23450,2
|
|
20240311,103200,294204850,23450,23500,23500,23450,216
|
|
20240311,103100,289131450,23500,23550,23550,23500,4
|
|
20240311,103000,289037350,23500,23500,23500,23500,87
|
|
20240311,102900,286992850,23500,23500,23500,23500,52
|
|
20240311,102800,285770850,23500,23550,23550,23500,41
|
|
20240311,102700,284807100,23500,23500,23550,23500,104
|
|
20240311,102600,282363050,23500,23500,23500,23500,38
|
|
20240311,102500,281470050,23500,23500,23500,23500,81
|
|
20240311,102400,279566550,23500,23550,23550,23500,59
|
|
20240311,102300,278179000,23500,23500,23500,23500,56
|
|
20240311,102200,276863000,23500,23550,23550,23500,2329
|
|
20240311,102100,222101450,23600,23550,23600,23550,25
|
|
20240311,102000,221511600,23600,23550,23600,23550,65
|
|
20240311,101900,219979850,23550,23550,23600,23550,11
|
|
20240311,101800,219720400,23550,23550,23600,23550,5
|
|
20240311,101700,219602550,23550,23550,23550,23550,127
|
|
20240311,101600,216611700,23600,23550,23600,23550,11
|
|
20240311,101500,216352150,23600,23550,23600,23550,405
|
|
20240311,101400,206794400,23550,23600,23600,23550,405
|
|
20240311,101300,197241700,23600,23600,23600,23600,53
|
|
20240311,101200,195990900,23600,23600,23600,23600,1
|
|
20240311,101100,195967300,23600,23600,23600,23600,66
|
|
20240311,101000,194409700,23600,23650,23650,23600,128
|
|
20240311,100900,191384150,23650,23650,23650,23650,4
|
|
20240311,100800,191289550,23650,23650,23650,23600,53
|
|
20240311,100700,190037050,23600,23600,23600,23600,53
|
|
20240311,100600,188786250,23600,23600,23600,23600,2
|
|
20240311,100500,188739050,23600,23600,23600,23600,2
|
|
20240311,100400,188691850,23800,23600,23800,23600,452
|
|
20240311,100300,177945450,23600,23650,23650,23600,28
|
|
20240311,100200,177284050,23600,23600,23600,23600,1
|
|
20240311,100100,177260450,23600,23600,23600,23600,7
|
|
20240311,100000,177095250,23750,23600,23750,23600,8
|
|
20240311,095900,176905550,23600,23600,23600,23600,501
|
|
20240311,095800,165081950,23600,23600,23650,23600,74
|
|
20240311,095700,163333550,23600,23600,23600,23600,184
|
|
20240311,095600,158991150,23600,23600,23600,23600,2
|
|
20240311,095500,158943950,23550,23550,23550,23550,1
|
|
20240311,095400,158920400,23550,23650,23650,23550,209
|
|
20240311,095300,153977750,23600,23550,23600,23550,233
|
|
20240311,095200,148479000,23550,23500,23550,23500,10
|
|
20240311,095100,148243550,23550,23550,23550,23550,26
|
|
20240311,095000,147631250,23550,23550,23550,23550,1
|
|
20240311,094900,147607700,23500,23500,23500,23500,2
|
|
20240311,094800,147560700,23500,23500,23500,23500,1
|
|
20240311,094700,147537200,23500,23500,23500,23500,5
|
|
20240311,094600,147419700,23500,23500,23500,23500,401
|
|
20240311,094500,137996200,23500,23600,23600,23500,36
|
|
20240311,094400,137147750,23600,23600,23600,23600,1
|
|
20240311,094300,137124150,23600,23600,23600,23600,3
|
|
20240311,094200,137053350,23650,23600,23650,23600,7
|
|
20240311,094100,136887900,23650,23650,23650,23500,7
|
|
20240311,094000,136722500,23650,23500,23650,23500,3
|
|
20240311,093900,136651850,23500,23500,23500,23500,1
|
|
20240311,093800,136628350,23500,23500,23500,23500,2
|
|
20240311,093700,136581350,23500,23500,23500,23500,72
|
|
20240311,093600,134889350,23650,23600,23650,23500,219
|
|
20240311,093500,129737700,23500,23500,23500,23500,1
|
|
20240311,093400,129714200,23500,23500,23600,23500,4
|
|
20240311,093300,129620100,23600,23500,23600,23500,4
|
|
20240311,093200,129525900,23500,23500,23500,23500,10
|
|
20240311,093100,129290900,23500,23600,23600,23500,263
|
|
20240311,093000,123084300,23600,23600,23600,23600,287
|
|
20240311,092900,116311100,23500,23600,23600,23500,428
|
|
20240311,092800,106210500,23600,23600,23600,23500,205
|
|
20240311,092700,101372600,23500,23500,23500,23500,42
|
|
20240311,092600,100385600,23500,23500,23500,23500,320
|
|
20240311,092500,92865600,23500,23500,23550,23500,196
|
|
20240311,092400,88259550,23550,23550,23550,23550,230
|
|
20240311,092300,82843050,23550,23550,23550,23550,1
|
|
20240311,092200,82819500,23600,23600,23600,23600,460
|
|
20240311,092100,71963500,23600,23650,23650,23600,8
|
|
20240311,092000,71774400,23650,23650,23650,23600,212
|
|
20240311,091900,66770650,23600,23600,23650,23600,82
|
|
20240311,091800,64834950,23600,23650,23650,23600,369
|
|
20240311,091700,56108200,23650,23650,23650,23600,26
|
|
20240311,091600,55493350,23650,23600,23700,23600,213
|
|
20240311,091500,50450550,23650,23650,23650,23650,12
|
|
20240311,091400,50166750,23700,23650,23700,23650,5
|
|
20240311,091300,50048350,23650,23650,23650,23650,3
|
|
20240311,091200,49977400,23650,23650,23650,23650,3
|
|
20240311,091100,49906450,23600,23600,23600,23600,2
|
|
20240311,091000,49859250,23600,23700,23700,23600,23
|
|
20240311,090900,49314350,23600,23600,23600,23600,6
|
|
20240311,090800,49172750,23600,23600,23600,23600,3
|
|
20240311,090700,49101950,23600,23600,23600,23600,2
|
|
20240311,090600,49054750,23600,23600,23600,23600,1
|
|
20240311,090500,49031150,23550,23550,23550,23550,2
|
|
20240311,090400,48984050,23500,23500,23500,23500,111
|
|
20240311,090300,46375550,23500,23550,23550,23500,71
|
|
20240311,090200,44705750,23500,23600,23600,23500,384
|
|
20240311,090100,35663600,23600,23700,23700,23600,378
|
|
20240311,090000,26727400,23800,23800,23800,23800,1123
|