592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184900,207927900,49100,49100,49100,49100,214
|
|
20240318,184800,207927900,49100,49100,49100,49100,0
|
|
20240318,184700,207927900,49100,49100,49100,49100,0
|
|
20240318,184600,207927900,49100,49100,49100,49100,0
|
|
20240318,184500,207927900,49100,49100,49100,49100,0
|
|
20240318,184400,207927900,49100,49100,49100,49100,0
|
|
20240318,184300,207927900,49100,49100,49100,49100,0
|
|
20240318,184200,207927900,49100,49100,49100,49100,0
|
|
20240318,184100,207927900,49100,49100,49100,49100,0
|
|
20240318,184000,207927900,49100,49100,49100,49100,0
|
|
20240318,183900,207927900,49100,49100,49100,49100,0
|
|
20240318,183800,207927900,49100,49100,49100,49100,0
|
|
20240318,183700,207927900,49100,49100,49100,49100,0
|
|
20240318,183600,207927900,49100,49100,49100,49100,0
|
|
20240318,183500,207927900,49100,49100,49100,49100,0
|
|
20240318,183400,207927900,49100,49100,49100,49100,0
|
|
20240318,183300,207927900,49100,49100,49100,49100,0
|
|
20240318,183200,207927900,49100,49100,49100,49100,0
|
|
20240318,183100,207927900,49100,49100,49100,49100,0
|
|
20240318,183000,207927900,49100,49100,49100,49100,0
|
|
20240318,182900,207927900,49100,49100,49100,49100,0
|
|
20240318,182800,207927900,49100,49100,49100,49100,0
|
|
20240318,182700,207927900,49100,49100,49100,49100,0
|
|
20240318,182600,207927900,49100,49100,49100,49100,0
|
|
20240318,182500,207927900,49100,49100,49100,49100,0
|
|
20240318,182400,207927900,49100,49100,49100,49100,0
|
|
20240318,182300,207927900,49100,49100,49100,49100,0
|
|
20240318,182200,207927900,49100,49100,49100,49100,0
|
|
20240318,182100,207927900,49100,49100,49100,49100,0
|
|
20240318,182000,207927900,49100,49100,49100,49100,0
|
|
20240318,181900,207927900,49100,49100,49100,49100,214
|
|
20240318,181800,207927900,49100,49100,49100,49100,0
|
|
20240318,181700,207927900,49100,49100,49100,49100,0
|
|
20240318,181600,207927900,49100,49100,49100,49100,0
|
|
20240318,181500,207927900,49100,49100,49100,49100,0
|
|
20240318,181400,207927900,49100,49100,49100,49100,0
|
|
20240318,181300,207927900,49100,49100,49100,49100,0
|
|
20240318,181200,207927900,49100,49100,49100,49100,0
|
|
20240318,181100,207927900,49100,49100,49100,49100,0
|
|
20240318,181000,207927900,49100,49100,49100,49100,0
|
|
20240318,180900,207927900,49100,49100,49100,49100,0
|
|
20240318,180800,207927900,49100,49100,49100,49100,0
|
|
20240318,180700,207927900,49100,49100,49100,49100,0
|
|
20240318,180600,207927900,49100,49100,49100,49100,0
|
|
20240318,180500,207927900,49100,49100,49100,49100,0
|
|
20240318,180400,207927900,49100,49100,49100,49100,0
|
|
20240318,180300,207927900,49100,49100,49100,49100,0
|
|
20240318,180200,207927900,49100,49100,49100,49100,0
|
|
20240318,180100,207927900,49100,49100,49100,49100,0
|
|
20240318,180000,207927900,49100,49100,49100,49100,0
|
|
20240318,175900,207927900,49100,49100,49100,49100,0
|
|
20240318,175800,207927900,49100,49100,49100,49100,0
|
|
20240318,175700,207927900,49100,49100,49100,49100,0
|
|
20240318,175600,207927900,49100,49100,49100,49100,0
|
|
20240318,175500,207927900,49100,49100,49100,49100,0
|
|
20240318,175400,207927900,49100,49100,49100,49100,0
|
|
20240318,175300,207927900,49100,49100,49100,49100,0
|
|
20240318,175200,207927900,49100,49100,49100,49100,0
|
|
20240318,175100,207927900,49100,49100,49100,49100,0
|
|
20240318,175000,207927900,49100,49100,49100,49100,0
|
|
20240318,174900,207927900,49100,49100,49100,49100,214
|
|
20240318,174800,207927900,49100,49100,49100,49100,0
|
|
20240318,174700,207927900,49100,49100,49100,49100,0
|
|
20240318,174600,207927900,49100,49100,49100,49100,0
|
|
20240318,174500,207927900,49100,49100,49100,49100,0
|
|
20240318,174400,207927900,49100,49100,49100,49100,0
|
|
20240318,174300,207927900,49100,49100,49100,49100,0
|
|
20240318,174200,207927900,49100,49100,49100,49100,0
|
|
20240318,174100,207927900,49100,49100,49100,49100,0
|
|
20240318,174000,207927900,49100,49100,49100,49100,0
|
|
20240318,173900,207927900,49100,49100,49100,49100,0
|
|
20240318,173800,207927900,49100,49100,49100,49100,0
|
|
20240318,173700,207927900,49100,49100,49100,49100,0
|
|
20240318,173600,207927900,49100,49100,49100,49100,0
|
|
20240318,173500,207927900,49100,49100,49100,49100,0
|
|
20240318,173400,207927900,49100,49100,49100,49100,0
|
|
20240318,173300,207927900,49100,49100,49100,49100,0
|
|
20240318,173200,207927900,49100,49100,49100,49100,0
|
|
20240318,173100,207927900,49100,49100,49100,49100,0
|
|
20240318,173000,207927900,49100,49100,49100,49100,0
|
|
20240318,172900,207927900,49100,49100,49100,49100,0
|
|
20240318,172800,207927900,49100,49100,49100,49100,0
|
|
20240318,172700,207927900,49100,49100,49100,49100,0
|
|
20240318,172600,207927900,49100,49100,49100,49100,0
|
|
20240318,172500,207927900,49100,49100,49100,49100,0
|
|
20240318,172400,207927900,49100,49100,49100,49100,0
|
|
20240318,172300,207927900,49100,49100,49100,49100,0
|
|
20240318,172200,207927900,49100,49100,49100,49100,0
|
|
20240318,172100,207927900,49100,49100,49100,49100,0
|
|
20240318,172000,207927900,49100,49100,49100,49100,0
|
|
20240318,171900,207927900,49100,49100,49100,49100,214
|
|
20240318,171800,207927900,49100,49100,49100,49100,0
|
|
20240318,171700,207927900,49100,49100,49100,49100,0
|
|
20240318,171600,207927900,49100,49100,49100,49100,0
|
|
20240318,171500,207927900,49100,49100,49100,49100,0
|
|
20240318,171400,207927900,49100,49100,49100,49100,0
|
|
20240318,171300,207927900,49100,49100,49100,49100,0
|
|
20240318,171200,207927900,49100,49100,49100,49100,0
|
|
20240318,171100,207927900,49100,49100,49100,49100,0
|
|
20240318,171000,207927900,49100,49100,49100,49100,0
|
|
20240318,170900,207927900,49100,49100,49100,49100,0
|
|
20240318,170800,207927900,49100,49100,49100,49100,0
|
|
20240318,170700,207927900,49100,49100,49100,49100,0
|
|
20240318,170600,207927900,49100,49100,49100,49100,0
|
|
20240318,170500,207927900,49100,49100,49100,49100,0
|
|
20240318,170400,207927900,49100,49100,49100,49100,0
|
|
20240318,170300,207927900,49100,49100,49100,49100,0
|
|
20240318,170200,207927900,49100,49100,49100,49100,0
|
|
20240318,170100,207927900,49100,49100,49100,49100,0
|
|
20240318,170000,207927900,49100,49100,49100,49100,0
|
|
20240318,165900,207927900,49100,49100,49100,49100,0
|
|
20240318,165800,207927900,49100,49100,49100,49100,0
|
|
20240318,165700,207927900,49100,49100,49100,49100,0
|
|
20240318,165600,207927900,49100,49100,49100,49100,0
|
|
20240318,165500,207927900,49100,49100,49100,49100,0
|
|
20240318,165400,207927900,49100,49100,49100,49100,0
|
|
20240318,165300,207927900,49100,49100,49100,49100,0
|
|
20240318,165200,207927900,49100,49100,49100,49100,0
|
|
20240318,165100,207927900,49100,49100,49100,49100,0
|
|
20240318,165000,207927900,49100,49100,49100,49100,0
|
|
20240318,164900,207927900,49100,49100,49100,49100,214
|
|
20240318,164800,207927900,49100,49100,49100,49100,0
|
|
20240318,164700,207927900,49100,49100,49100,49100,0
|
|
20240318,164600,207927900,49100,49100,49100,49100,0
|
|
20240318,164500,207927900,49100,49100,49100,49100,0
|
|
20240318,164400,207927900,49100,49100,49100,49100,0
|
|
20240318,164300,207927900,49100,49100,49100,49100,0
|
|
20240318,164200,207927900,49100,49100,49100,49100,0
|
|
20240318,164100,207927900,49100,49100,49100,49100,0
|
|
20240318,164000,207927900,49100,49100,49100,49100,0
|
|
20240318,163900,207927900,49100,49100,49100,49100,0
|
|
20240318,163800,207927900,49100,49100,49100,49100,0
|
|
20240318,163700,207927900,49100,49100,49100,49100,0
|
|
20240318,163600,207927900,49100,49100,49100,49100,0
|
|
20240318,163500,207927900,49100,49100,49100,49100,0
|
|
20240318,163400,207927900,49100,49100,49100,49100,0
|
|
20240318,163300,207927900,49100,49100,49100,49100,0
|
|
20240318,163200,207927900,49100,49100,49100,49100,0
|
|
20240318,163100,207927900,49100,49100,49100,49100,0
|
|
20240318,163000,207927900,49100,49100,49100,49100,0
|
|
20240318,162900,207927900,49100,49100,49100,49100,0
|
|
20240318,162800,207927900,49100,49100,49100,49100,0
|
|
20240318,162700,207927900,49100,49100,49100,49100,0
|
|
20240318,162600,207927900,49100,49100,49100,49100,0
|
|
20240318,162500,207927900,49100,49100,49100,49100,0
|
|
20240318,162400,207927900,49100,49100,49100,49100,0
|
|
20240318,162300,207927900,49100,49100,49100,49100,0
|
|
20240318,162200,207927900,49100,49100,49100,49100,0
|
|
20240318,162100,207927900,49100,49100,49100,49100,0
|
|
20240318,162000,207927900,49100,49100,49100,49100,0
|
|
20240318,161900,207927900,49100,49100,49100,49100,214
|
|
20240318,161800,207927900,49100,49100,49100,49100,0
|
|
20240318,161700,207927900,49100,49100,49100,49100,0
|
|
20240318,161600,207927900,49100,49100,49100,49100,0
|
|
20240318,161500,207927900,49100,49100,49100,49100,0
|
|
20240318,161400,207927900,49100,49100,49100,49100,0
|
|
20240318,161300,207927900,49100,49100,49100,49100,0
|
|
20240318,161200,207927900,49100,49100,49100,49100,0
|
|
20240318,161100,207927900,49100,49100,49100,49100,0
|
|
20240318,161000,207927900,49100,49100,49100,49100,0
|
|
20240318,160900,207927900,49100,49100,49100,49100,0
|
|
20240318,160800,207927900,49100,49100,49100,49100,0
|
|
20240318,160700,207927900,49100,49100,49100,49100,0
|
|
20240318,160600,207927900,49100,49100,49100,49100,0
|
|
20240318,160500,207927900,49100,49100,49100,49100,0
|
|
20240318,160400,207927900,49100,49100,49100,49100,0
|
|
20240318,160300,207927900,49100,49100,49100,49100,0
|
|
20240318,160200,207927900,49100,49100,49100,49100,0
|
|
20240318,160100,207927900,49100,49100,49100,49100,0
|
|
20240318,160000,207927900,49100,49100,49100,49100,0
|
|
20240318,155900,207927900,49100,49100,49100,49100,0
|
|
20240318,155800,207927900,49100,49100,49100,49100,0
|
|
20240318,155700,207927900,49100,49100,49100,49100,0
|
|
20240318,155600,207927900,49100,49100,49100,49100,0
|
|
20240318,155500,207927900,49100,49100,49100,49100,0
|
|
20240318,155400,207927900,49100,49100,49100,49100,0
|
|
20240318,155300,207927900,49100,49100,49100,49100,0
|
|
20240318,155200,207927900,49100,49100,49100,49100,0
|
|
20240318,155100,207927900,49100,49100,49100,49100,0
|
|
20240318,155000,207927900,49100,49100,49100,49100,0
|
|
20240318,154900,207927900,49100,49100,49100,49100,214
|
|
20240318,154800,207927900,49100,49100,49100,49100,0
|
|
20240318,154700,207927900,49100,49100,49100,49100,0
|
|
20240318,154600,207927900,49100,49100,49100,49100,0
|
|
20240318,154500,207927900,49100,49100,49100,49100,0
|
|
20240318,154400,207927900,49100,49100,49100,49100,0
|
|
20240318,154300,207927900,49100,49100,49100,49100,0
|
|
20240318,154200,207927900,49100,49100,49100,49100,0
|
|
20240318,154100,207927900,49100,49100,49100,49100,0
|
|
20240318,154000,207927900,49100,49100,49100,49100,0
|
|
20240318,153900,207927900,49100,49100,49100,49100,0
|
|
20240318,153800,207927900,49100,49100,49100,49100,0
|
|
20240318,153700,207927900,49100,49100,49100,49100,0
|
|
20240318,153600,207927900,49100,49100,49100,49100,0
|
|
20240318,153500,207927900,49100,49100,49100,49100,0
|
|
20240318,153400,207927900,49100,49100,49100,49100,0
|
|
20240318,153300,207927900,49100,49100,49100,49100,0
|
|
20240318,153200,207927900,49100,49100,49100,49100,0
|
|
20240318,153100,207927900,49100,49100,49100,49100,0
|
|
20240318,153000,207927900,49100,49100,49100,49100,214
|
|
20240318,152900,197420500,49000,49000,49000,49000,0
|
|
20240318,152800,197420500,49000,49000,49000,49000,0
|
|
20240318,152700,197420500,49000,49000,49000,49000,0
|
|
20240318,152600,197420500,49000,49000,49000,49000,0
|
|
20240318,152500,197420500,49000,49000,49000,49000,0
|
|
20240318,152400,197420500,49000,49000,49000,49000,0
|
|
20240318,152300,197420500,49000,49000,49000,49000,0
|
|
20240318,152200,197420500,49000,49000,49000,49000,0
|
|
20240318,152100,197420500,49000,49000,49000,49000,0
|
|
20240318,152000,197420500,49000,49000,49000,49000,0
|
|
20240318,151900,197420500,49000,49050,49050,49000,100
|
|
20240318,151800,192520450,49050,49050,49050,49050,0
|
|
20240318,151700,192520450,49050,49050,49050,49050,11
|
|
20240318,151600,191980900,49000,49000,49000,49000,12
|
|
20240318,151500,191392900,49000,49000,49000,49000,0
|
|
20240318,151400,191392900,49000,49000,49000,49000,0
|
|
20240318,151300,191392900,49000,49000,49000,49000,6
|
|
20240318,151200,191098900,49000,49000,49000,49000,0
|
|
20240318,151100,191098900,49000,49000,49000,49000,0
|
|
20240318,151000,191098900,49000,49000,49100,49000,3
|
|
20240318,150900,190951800,49100,49100,49100,49100,7
|
|
20240318,150800,190608100,49100,49100,49100,49100,0
|
|
20240318,150700,190608100,49100,49100,49100,49100,1
|
|
20240318,150600,190559000,48850,48850,48850,48850,0
|
|
20240318,150500,190559000,48850,48850,48850,48850,0
|
|
20240318,150400,190559000,48850,48900,48900,48850,10
|
|
20240318,150300,190070150,48900,48900,48900,48900,0
|
|
20240318,150200,190070150,48900,48900,48900,48900,0
|
|
20240318,150100,190070150,48900,48950,48950,48900,45
|
|
20240318,150000,187867800,48950,49000,49000,48950,120
|
|
20240318,145900,181993450,49100,49100,49100,49100,1
|
|
20240318,145800,181944350,49100,49050,49100,49050,15
|
|
20240318,145700,181208500,49050,49050,49050,49050,0
|
|
20240318,145600,181208500,49050,49050,49050,49050,0
|
|
20240318,145500,181208500,49050,49050,49050,49050,10
|
|
20240318,145400,180718000,49050,49050,49050,49050,0
|
|
20240318,145300,180718000,49050,49050,49050,49050,99
|
|
20240318,145200,175862050,49050,49050,49050,49050,21
|
|
20240318,145100,174832000,49100,49100,49100,49100,1
|
|
20240318,145000,174782900,49100,49100,49100,49100,0
|
|
20240318,144900,174782900,49100,49100,49100,49100,0
|
|
20240318,144800,174782900,49100,49100,49100,49100,0
|
|
20240318,144700,174782900,49100,49100,49100,49100,8
|
|
20240318,144600,174390100,49100,49050,49100,49050,107
|
|
20240318,144500,169140100,49050,49050,49050,49050,6
|
|
20240318,144400,168845800,49050,49050,49050,49050,0
|
|
20240318,144300,168845800,49050,49050,49050,49050,0
|
|
20240318,144200,168845800,49050,49000,49050,49000,157
|
|
20240318,144100,161147700,48850,48850,48850,48850,0
|
|
20240318,144000,161147700,48850,48850,48850,48850,0
|
|
20240318,143900,161147700,48850,48850,48850,48850,0
|
|
20240318,143800,161147700,48850,48850,48850,48850,0
|
|
20240318,143700,161147700,48850,48850,48850,48850,0
|
|
20240318,143600,161147700,48850,48850,48850,48850,0
|
|
20240318,143500,161147700,48850,48850,48850,48850,0
|
|
20240318,143400,161147700,48850,48850,48850,48850,0
|
|
20240318,143300,161147700,48850,48850,48850,48850,30
|
|
20240318,143200,159682200,48850,48850,48850,48850,0
|
|
20240318,143100,159682200,48850,48850,48850,48850,50
|
|
20240318,143000,157239700,48850,48850,48850,48850,0
|
|
20240318,142900,157239700,48850,48850,48850,48850,0
|
|
20240318,142800,157239700,48850,48850,48850,48850,30
|
|
20240318,142700,155774200,48850,48850,48850,48850,0
|
|
20240318,142600,155774200,48850,48850,48850,48850,0
|
|
20240318,142500,155774200,48850,48850,48850,48850,0
|
|
20240318,142400,155774200,48850,48850,48850,48850,0
|
|
20240318,142300,155774200,48850,48850,48850,48850,0
|
|
20240318,142200,155774200,48850,48850,48850,48850,0
|
|
20240318,142100,155774200,48850,48850,48850,48850,0
|
|
20240318,142000,155774200,48850,48850,48850,48850,0
|
|
20240318,141900,155774200,48850,48850,48850,48850,0
|
|
20240318,141800,155774200,48850,48850,48850,48850,0
|
|
20240318,141700,155774200,48850,48850,48850,48850,0
|
|
20240318,141600,155774200,48850,48850,48850,48850,0
|
|
20240318,141500,155774200,48850,48850,48850,48850,0
|
|
20240318,141400,155774200,48850,48850,48850,48850,0
|
|
20240318,141300,155774200,48850,48850,48850,48850,0
|
|
20240318,141200,155774200,48850,48850,48850,48850,0
|
|
20240318,141100,155774200,48850,48850,48850,48850,0
|
|
20240318,141000,155774200,48850,48850,48850,48850,0
|
|
20240318,140900,155774200,48850,48850,48850,48850,0
|
|
20240318,140800,155774200,48850,48850,48850,48850,0
|
|
20240318,140700,155774200,48850,48850,48850,48850,0
|
|
20240318,140600,155774200,48850,48850,48850,48850,0
|
|
20240318,140500,155774200,48850,48850,48850,48850,0
|
|
20240318,140400,155774200,48850,48850,48850,48850,0
|
|
20240318,140300,155774200,48850,48850,48850,48850,0
|
|
20240318,140200,155774200,48850,48850,48850,48850,0
|
|
20240318,140100,155774200,48850,48850,48850,48850,0
|
|
20240318,140000,155774200,48850,48850,48850,48850,0
|
|
20240318,135900,155774200,48850,48850,48850,48850,0
|
|
20240318,135800,155774200,48850,48850,48850,48850,0
|
|
20240318,135700,155774200,48850,48850,48850,48850,0
|
|
20240318,135600,155774200,48850,48850,48850,48850,0
|
|
20240318,135500,155774200,48850,48850,48850,48850,3
|
|
20240318,135400,155627650,48850,48850,48850,48850,0
|
|
20240318,135300,155627650,48850,49000,49000,48850,7
|
|
20240318,135200,155284800,48850,48850,48850,48850,0
|
|
20240318,135100,155284800,48850,48850,48850,48850,0
|
|
20240318,135000,155284800,48850,48900,48900,48850,40
|
|
20240318,134900,153330300,48950,48950,48950,48950,0
|
|
20240318,134800,153330300,48950,48950,48950,48950,10
|
|
20240318,134700,152840800,49000,49000,49000,49000,0
|
|
20240318,134600,152840800,49000,49000,49000,49000,0
|
|
20240318,134500,152840800,49000,49000,49000,49000,9
|
|
20240318,134400,152399800,49000,49000,49000,49000,4
|
|
20240318,134300,152203800,49000,49000,49000,49000,0
|
|
20240318,134200,152203800,49000,49000,49000,49000,0
|
|
20240318,134100,152203800,49000,49000,49000,49000,0
|
|
20240318,134000,152203800,49000,49000,49000,49000,0
|
|
20240318,133900,152203800,49000,48950,49000,48950,93
|
|
20240318,133800,147648800,48850,48850,48850,48850,0
|
|
20240318,133700,147648800,48850,48850,48850,48850,0
|
|
20240318,133600,147648800,48850,48850,48850,48850,0
|
|
20240318,133500,147648800,48850,48850,48850,48850,0
|
|
20240318,133400,147648800,48850,48850,48850,48850,2
|
|
20240318,133300,147551100,48850,48850,48850,48850,0
|
|
20240318,133200,147551100,48850,48850,48850,48850,0
|
|
20240318,133100,147551100,48850,48850,48850,48850,0
|
|
20240318,133000,147551100,48850,48850,48850,48850,0
|
|
20240318,132900,147551100,48850,48850,48850,48850,0
|
|
20240318,132800,147551100,48850,48850,48850,48850,0
|
|
20240318,132700,147551100,48850,48850,48850,48850,2
|
|
20240318,132600,147453400,48950,48950,48950,48950,0
|
|
20240318,132500,147453400,48950,48950,48950,48950,1
|
|
20240318,132400,147404450,48950,48950,48950,48950,3
|
|
20240318,132300,147257600,48950,48950,48950,48950,1
|
|
20240318,132200,147208650,48850,48850,48850,48850,2
|
|
20240318,132100,147110950,48850,48850,48850,48850,0
|
|
20240318,132000,147110950,48850,48850,48850,48850,0
|
|
20240318,131900,147110950,48850,48850,48850,48850,7
|
|
20240318,131800,146769000,48850,48850,48850,48850,0
|
|
20240318,131700,146769000,48850,48850,48850,48850,0
|
|
20240318,131600,146769000,48850,48850,48850,48850,0
|
|
20240318,131500,146769000,48850,48850,48850,48850,0
|
|
20240318,131400,146769000,48850,48850,48850,48850,0
|
|
20240318,131300,146769000,48850,48850,48850,48850,0
|
|
20240318,131200,146769000,48850,48850,48850,48850,0
|
|
20240318,131100,146769000,48850,48850,48850,48850,0
|
|
20240318,131000,146769000,48850,48850,48850,48850,0
|
|
20240318,130900,146769000,48850,48850,48850,48850,0
|
|
20240318,130800,146769000,48850,48850,48850,48850,0
|
|
20240318,130700,146769000,48850,48850,48850,48850,0
|
|
20240318,130600,146769000,48850,48850,48850,48850,48
|
|
20240318,130500,144424200,48850,48850,48850,48850,0
|
|
20240318,130400,144424200,48850,48850,48850,48850,0
|
|
20240318,130300,144424200,48850,48800,48850,48800,109
|
|
20240318,130200,139104950,48800,48850,48850,48800,8
|
|
20240318,130100,138714400,48850,48850,48850,48850,8
|
|
20240318,130000,138323600,48850,48850,48850,48850,81
|
|
20240318,125900,134366750,48850,48900,48900,48850,29
|
|
20240318,125800,132949750,48900,48900,48900,48900,11
|
|
20240318,125700,132411850,48950,48950,48950,48950,0
|
|
20240318,125600,132411850,48950,48950,48950,48950,0
|
|
20240318,125500,132411850,48950,48950,48950,48950,0
|
|
20240318,125400,132411850,48950,48950,48950,48950,0
|
|
20240318,125300,132411850,48950,48950,48950,48950,0
|
|
20240318,125200,132411850,48950,48950,48950,48950,0
|
|
20240318,125100,132411850,48950,48950,48950,48950,0
|
|
20240318,125000,132411850,48950,48950,48950,48950,4
|
|
20240318,124900,132216050,48950,48950,48950,48950,0
|
|
20240318,124800,132216050,48950,48950,48950,48950,1
|
|
20240318,124700,132167100,48950,48950,48950,48950,0
|
|
20240318,124600,132167100,48950,48950,48950,48950,0
|
|
20240318,124500,132167100,48950,48950,48950,48950,2
|
|
20240318,124400,132069200,48950,48950,48950,48950,0
|
|
20240318,124300,132069200,48950,48950,48950,48950,0
|
|
20240318,124200,132069200,48950,48950,48950,48950,0
|
|
20240318,124100,132069200,48950,48950,48950,48950,0
|
|
20240318,124000,132069200,48950,48950,48950,48950,0
|
|
20240318,123900,132069200,48950,48950,48950,48950,0
|
|
20240318,123800,132069200,48950,48950,48950,48950,0
|
|
20240318,123700,132069200,48950,48950,48950,48950,0
|
|
20240318,123600,132069200,48950,48950,48950,48950,1
|
|
20240318,123500,132020250,48950,48950,48950,48950,3
|
|
20240318,123400,131873400,48850,48850,48850,48850,0
|
|
20240318,123300,131873400,48850,48850,48850,48850,0
|
|
20240318,123200,131873400,48850,48850,48850,48850,0
|
|
20240318,123100,131873400,48850,48850,48850,48850,0
|
|
20240318,123000,131873400,48850,48850,48850,48850,0
|
|
20240318,122900,131873400,48850,48850,48850,48850,5
|
|
20240318,122800,131629150,48850,48850,48850,48850,0
|
|
20240318,122700,131629150,48850,48850,48850,48850,0
|
|
20240318,122600,131629150,48850,48850,48850,48850,234
|
|
20240318,122500,120198250,48850,48850,48850,48850,3
|
|
20240318,122400,120051700,48850,48850,48850,48850,0
|
|
20240318,122300,120051700,48850,48850,48850,48850,0
|
|
20240318,122200,120051700,48850,48850,48850,48850,29
|
|
20240318,122100,118635050,48850,48900,48900,48850,282
|
|
20240318,122000,104858150,48950,48950,48950,48950,0
|
|
20240318,121900,104858150,48950,48950,48950,48950,0
|
|
20240318,121800,104858150,48950,48950,48950,48950,0
|
|
20240318,121700,104858150,48950,48950,48950,48950,0
|
|
20240318,121600,104858150,48950,48950,48950,48950,5
|
|
20240318,121500,104613400,48950,48950,48950,48950,0
|
|
20240318,121400,104613400,48950,48950,48950,48950,0
|
|
20240318,121300,104613400,48950,48950,48950,48950,10
|
|
20240318,121200,104123900,48950,48950,48950,48950,1
|
|
20240318,121100,104074950,48950,48950,48950,48950,0
|
|
20240318,121000,104074950,48950,48950,48950,48950,0
|
|
20240318,120900,104074950,48950,48950,48950,48950,0
|
|
20240318,120800,104074950,48950,48950,48950,48950,0
|
|
20240318,120700,104074950,48950,48950,48950,48950,0
|
|
20240318,120600,104074950,48950,48950,48950,48950,0
|
|
20240318,120500,104074950,48950,48950,48950,48950,0
|
|
20240318,120400,104074950,48950,48950,48950,48950,0
|
|
20240318,120300,104074950,48950,48950,48950,48950,0
|
|
20240318,120200,104074950,48950,48950,48950,48950,0
|
|
20240318,120100,104074950,48950,48950,48950,48950,0
|
|
20240318,120000,104074950,48950,48950,48950,48950,0
|
|
20240318,115900,104074950,48950,48950,48950,48950,0
|
|
20240318,115800,104074950,48950,48950,48950,48950,0
|
|
20240318,115700,104074950,48950,48950,48950,48950,0
|
|
20240318,115600,104074950,48950,48950,48950,48950,0
|
|
20240318,115500,104074950,48950,48850,48950,48850,32
|
|
20240318,115400,102508700,48900,48900,48900,48900,0
|
|
20240318,115300,102508700,48900,48900,48900,48900,40
|
|
20240318,115200,100552700,48850,48850,48850,48850,0
|
|
20240318,115100,100552700,48850,48850,48850,48850,0
|
|
20240318,115000,100552700,48850,48850,48850,48800,65
|
|
20240318,114900,97378250,48850,48850,48850,48850,0
|
|
20240318,114800,97378250,48850,48850,48850,48850,6
|
|
20240318,114700,97085150,48900,48900,48900,48900,1
|
|
20240318,114600,97036250,48850,48850,48850,48850,0
|
|
20240318,114500,97036250,48850,48850,48850,48850,0
|
|
20240318,114400,97036250,48850,48850,48850,48850,0
|
|
20240318,114300,97036250,48850,48850,48850,48850,0
|
|
20240318,114200,97036250,48850,48850,48850,48850,20
|
|
20240318,114100,96059250,48900,48900,48900,48900,0
|
|
20240318,114000,96059250,48900,48900,48900,48900,12
|
|
20240318,113900,95472450,48900,48900,48900,48900,29
|
|
20240318,113800,94054350,48950,48950,48950,48950,0
|
|
20240318,113700,94054350,48950,48950,48950,48950,0
|
|
20240318,113600,94054350,48950,48950,48950,48950,0
|
|
20240318,113500,94054350,48950,48950,48950,48950,0
|
|
20240318,113400,94054350,48950,48950,48950,48950,0
|
|
20240318,113300,94054350,48950,48950,48950,48950,2
|
|
20240318,113200,93956450,49000,49000,49000,49000,0
|
|
20240318,113100,93956450,49000,49000,49000,49000,0
|
|
20240318,113000,93956450,49000,49000,49000,49000,0
|
|
20240318,112900,93956450,49000,49000,49000,49000,0
|
|
20240318,112800,93956450,49000,49000,49000,49000,0
|
|
20240318,112700,93956450,49000,49000,49000,49000,0
|
|
20240318,112600,93956450,49000,49000,49000,49000,0
|
|
20240318,112500,93956450,49000,49000,49000,49000,0
|
|
20240318,112400,93956450,49000,49000,49000,49000,0
|
|
20240318,112300,93956450,49000,49000,49000,49000,1
|
|
20240318,112200,93907450,49000,48950,49000,48950,2
|
|
20240318,112100,93809500,49000,49000,49000,49000,0
|
|
20240318,112000,93809500,49000,49000,49000,49000,0
|
|
20240318,111900,93809500,49000,49000,49000,49000,20
|
|
20240318,111800,92829500,49050,49050,49050,49050,0
|
|
20240318,111700,92829500,49050,49050,49050,49050,19
|
|
20240318,111600,91897550,49050,49050,49050,49050,0
|
|
20240318,111500,91897550,49050,49050,49050,49050,1
|
|
20240318,111400,91848500,49100,49100,49100,49100,0
|
|
20240318,111300,91848500,49100,49100,49100,49100,0
|
|
20240318,111200,91848500,49100,49100,49100,49100,0
|
|
20240318,111100,91848500,49100,49100,49100,49100,0
|
|
20240318,111000,91848500,49100,49000,49100,49000,21
|
|
20240318,110900,90819400,49000,49000,49000,49000,0
|
|
20240318,110800,90819400,49000,49000,49000,49000,0
|
|
20240318,110700,90819400,49000,49100,49100,49000,186
|
|
20240318,110600,81698500,49100,49100,49100,49100,0
|
|
20240318,110500,81698500,49100,49100,49100,49100,1
|
|
20240318,110400,81649400,49100,49100,49100,49100,0
|
|
20240318,110300,81649400,49100,49100,49100,49100,0
|
|
20240318,110200,81649400,49100,49100,49100,49100,0
|
|
20240318,110100,81649400,49100,49100,49100,49100,0
|
|
20240318,110000,81649400,49100,49100,49100,49100,0
|
|
20240318,105900,81649400,49100,49100,49100,49100,0
|
|
20240318,105800,81649400,49100,49100,49100,49100,54
|
|
20240318,105700,78998000,49100,49100,49100,49100,0
|
|
20240318,105600,78998000,49100,49100,49100,49100,0
|
|
20240318,105500,78998000,49100,49100,49100,49100,0
|
|
20240318,105400,78998000,49100,49100,49100,49100,0
|
|
20240318,105300,78998000,49100,49100,49100,49100,0
|
|
20240318,105200,78998000,49100,49100,49100,49100,16
|
|
20240318,105100,78212400,49100,49100,49100,49100,0
|
|
20240318,105000,78212400,49100,49100,49100,49100,0
|
|
20240318,104900,78212400,49100,49100,49100,49100,0
|
|
20240318,104800,78212400,49100,49100,49100,49100,0
|
|
20240318,104700,78212400,49100,49100,49100,49100,43
|
|
20240318,104600,76101100,49100,49100,49100,49100,0
|
|
20240318,104500,76101100,49100,49100,49100,49100,0
|
|
20240318,104400,76101100,49100,49100,49100,49100,0
|
|
20240318,104300,76101100,49100,49150,49150,49100,142
|
|
20240318,104200,69123550,49150,49150,49150,49150,0
|
|
20240318,104100,69123550,49150,49150,49150,49150,0
|
|
20240318,104000,69123550,49150,49150,49150,49150,0
|
|
20240318,103900,69123550,49150,49150,49150,49150,0
|
|
20240318,103800,69123550,49150,49150,49150,49150,0
|
|
20240318,103700,69123550,49150,49150,49150,49150,0
|
|
20240318,103600,69123550,49150,49150,49150,49150,0
|
|
20240318,103500,69123550,49150,49150,49150,49150,36
|
|
20240318,103400,67354150,49200,49200,49200,49200,0
|
|
20240318,103300,67354150,49200,49200,49200,49200,30
|
|
20240318,103200,65878150,49200,49200,49200,49200,0
|
|
20240318,103100,65878150,49200,49200,49200,49200,0
|
|
20240318,103000,65878150,49200,49200,49200,49200,0
|
|
20240318,102900,65878150,49200,49200,49200,49200,0
|
|
20240318,102800,65878150,49200,49200,49200,49200,0
|
|
20240318,102700,65878150,49200,49200,49200,49200,0
|
|
20240318,102600,65878150,49200,49200,49200,49200,60
|
|
20240318,102500,62926150,49300,49300,49300,49300,0
|
|
20240318,102400,62926150,49300,49300,49300,49300,0
|
|
20240318,102300,62926150,49300,49300,49300,49300,1
|
|
20240318,102200,62876850,49200,49250,49250,49200,58
|
|
20240318,102100,60022550,49250,49250,49250,49250,0
|
|
20240318,102000,60022550,49250,49250,49250,49250,0
|
|
20240318,101900,60022550,49250,49250,49250,49250,97
|
|
20240318,101800,55245300,49200,49200,49200,49200,0
|
|
20240318,101700,55245300,49200,49200,49200,49200,1
|
|
20240318,101600,55196100,49250,49250,49300,49250,95
|
|
20240318,101500,50517300,49250,49250,49250,49250,0
|
|
20240318,101400,50517300,49250,49250,49250,49250,0
|
|
20240318,101300,50517300,49250,49250,49250,49250,2
|
|
20240318,101200,50418800,49250,49250,49250,49250,0
|
|
20240318,101100,50418800,49250,49250,49250,49250,0
|
|
20240318,101000,50418800,49250,49250,49250,49250,0
|
|
20240318,100900,50418800,49250,49250,49250,49250,20
|
|
20240318,100800,49433800,49250,49250,49250,49250,1
|
|
20240318,100700,49384550,49250,49250,49250,49250,10
|
|
20240318,100600,48892050,49300,49300,49300,49300,0
|
|
20240318,100500,48892050,49300,49300,49300,49300,10
|
|
20240318,100400,48399050,49350,49350,49350,49350,0
|
|
20240318,100300,48399050,49350,49350,49350,49350,10
|
|
20240318,100200,47905550,49350,49350,49350,49350,0
|
|
20240318,100100,47905550,49350,49350,49350,49350,9
|
|
20240318,100000,47461400,49300,49300,49300,49300,0
|
|
20240318,095900,47461400,49300,49300,49300,49300,60
|
|
20240318,095800,44503400,49250,49250,49250,49250,0
|
|
20240318,095700,44503400,49250,49250,49250,49250,0
|
|
20240318,095600,44503400,49250,49250,49250,49250,6
|
|
20240318,095500,44207900,49300,49300,49300,49300,0
|
|
20240318,095400,44207900,49300,49300,49300,49300,0
|
|
20240318,095300,44207900,49300,49300,49300,49300,0
|
|
20240318,095200,44207900,49300,49300,49300,49300,0
|
|
20240318,095100,44207900,49300,49300,49300,49300,20
|
|
20240318,095000,43221900,49300,49300,49300,49300,2
|
|
20240318,094900,43123300,49300,49300,49300,49300,38
|
|
20240318,094800,41249900,49400,49400,49400,49400,2
|
|
20240318,094700,41151100,49300,49300,49300,49300,0
|
|
20240318,094600,41151100,49300,49300,49300,49300,0
|
|
20240318,094500,41151100,49300,49300,49300,49300,0
|
|
20240318,094400,41151100,49300,49300,49300,49300,2
|
|
20240318,094300,41052500,49300,49300,49300,49300,0
|
|
20240318,094200,41052500,49300,49300,49300,49300,11
|
|
20240318,094100,40510200,49300,49300,49300,49300,0
|
|
20240318,094000,40510200,49300,49300,49300,49300,8
|
|
20240318,093900,40115800,49300,49300,49300,49300,11
|
|
20240318,093800,39573500,49300,49300,49300,49300,11
|
|
20240318,093700,39031200,49400,49400,49400,49400,6
|
|
20240318,093600,38734800,49400,49400,49400,49400,0
|
|
20240318,093500,38734800,49400,49400,49400,49400,0
|
|
20240318,093400,38734800,49400,49400,49400,49400,0
|
|
20240318,093300,38734800,49400,49400,49400,49400,0
|
|
20240318,093200,38734800,49400,49400,49400,49400,0
|
|
20240318,093100,38734800,49400,49400,49400,49400,0
|
|
20240318,093000,38734800,49400,49400,49400,49400,0
|
|
20240318,092900,38734800,49400,49400,49400,49400,0
|
|
20240318,092800,38734800,49400,49450,49450,49400,148
|
|
20240318,092700,31418200,49550,49550,49550,49550,0
|
|
20240318,092600,31418200,49550,49550,49550,49550,2
|
|
20240318,092500,31319100,49550,49550,49550,49550,0
|
|
20240318,092400,31319100,49550,49550,49550,49550,0
|
|
20240318,092300,31319100,49550,49550,49550,49550,0
|
|
20240318,092200,31319100,49550,49500,49550,49500,18
|
|
20240318,092100,30427400,49500,49500,49500,49500,0
|
|
20240318,092000,30427400,49500,49400,49500,49400,169
|
|
20240318,091900,22075000,49400,49400,49400,49400,20
|
|
20240318,091800,21087000,49350,49350,49350,49350,8
|
|
20240318,091700,20692200,49400,49300,49400,49300,16
|
|
20240318,091600,19902900,49300,49250,49300,49250,49
|
|
20240318,091500,17487900,49250,49250,49250,49250,3
|
|
20240318,091400,17340150,49250,49250,49250,49250,0
|
|
20240318,091300,17340150,49250,49250,49250,49250,2
|
|
20240318,091200,17241650,49250,49400,49400,49250,188
|
|
20240318,091100,7967850,49350,49350,49350,49350,0
|
|
20240318,091000,7967850,49350,49350,49350,49350,0
|
|
20240318,090900,7967850,49350,49350,49350,49350,0
|
|
20240318,090800,7967850,49350,49350,49350,49350,0
|
|
20240318,090700,7967850,49350,49350,49350,49350,20
|
|
20240318,090600,6980850,49150,49200,49200,49150,14
|
|
20240318,090500,6292700,49150,49150,49300,49150,31
|
|
20240318,090400,4767550,49100,49100,49100,49100,0
|
|
20240318,090300,4767550,49100,49100,49100,49100,0
|
|
20240318,090200,4767550,49100,49100,49100,49100,0
|
|
20240318,090100,4767550,49100,49100,49100,49100,1
|
|
20240318,090000,4718450,49100,49050,49100,49050,58
|