639 lines
33 KiB
CSV
639 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,193600,788877100,49550,49550,49550,49550,1290
|
|
20240318,193500,788877100,49550,49550,49550,49550,0
|
|
20240318,193400,788877100,49550,49550,49550,49550,0
|
|
20240318,193300,788877100,49550,49550,49550,49550,0
|
|
20240318,193200,788877100,49550,49550,49550,49550,0
|
|
20240318,193100,788877100,49550,49550,49550,49550,0
|
|
20240318,193000,788877100,49550,49550,49550,49550,0
|
|
20240318,192900,788877100,49550,49550,49550,49550,0
|
|
20240318,192800,788877100,49550,49550,49550,49550,0
|
|
20240318,192700,788877100,49550,49550,49550,49550,0
|
|
20240318,192600,788877100,49550,49550,49550,49550,0
|
|
20240318,192500,788877100,49550,49550,49550,49550,0
|
|
20240318,192400,788877100,49550,49550,49550,49550,0
|
|
20240318,192300,788877100,49550,49550,49550,49550,0
|
|
20240318,192200,788877100,49550,49550,49550,49550,0
|
|
20240318,192100,788877100,49550,49550,49550,49550,0
|
|
20240318,192000,788877100,49550,49550,49550,49550,0
|
|
20240318,191900,788877100,49550,49550,49550,49550,0
|
|
20240318,191800,788877100,49550,49550,49550,49550,0
|
|
20240318,191700,788877100,49550,49550,49550,49550,0
|
|
20240318,191600,788877100,49550,49550,49550,49550,0
|
|
20240318,191500,788877100,49550,49550,49550,49550,0
|
|
20240318,191400,788877100,49550,49550,49550,49550,0
|
|
20240318,191300,788877100,49550,49550,49550,49550,0
|
|
20240318,191200,788877100,49550,49550,49550,49550,0
|
|
20240318,191100,788877100,49550,49550,49550,49550,0
|
|
20240318,191000,788877100,49550,49550,49550,49550,0
|
|
20240318,190900,788877100,49550,49550,49550,49550,0
|
|
20240318,190800,788877100,49550,49550,49550,49550,0
|
|
20240318,190700,788877100,49550,49550,49550,49550,0
|
|
20240318,190600,788877100,49550,49550,49550,49550,1290
|
|
20240318,190500,788877100,49550,49550,49550,49550,0
|
|
20240318,190400,788877100,49550,49550,49550,49550,0
|
|
20240318,190300,788877100,49550,49550,49550,49550,0
|
|
20240318,190200,788877100,49550,49550,49550,49550,0
|
|
20240318,190100,788877100,49550,49550,49550,49550,0
|
|
20240318,190000,788877100,49550,49550,49550,49550,0
|
|
20240318,185900,788877100,49550,49550,49550,49550,0
|
|
20240318,185800,788877100,49550,49550,49550,49550,0
|
|
20240318,185700,788877100,49550,49550,49550,49550,0
|
|
20240318,185600,788877100,49550,49550,49550,49550,0
|
|
20240318,185500,788877100,49550,49550,49550,49550,0
|
|
20240318,185400,788877100,49550,49550,49550,49550,0
|
|
20240318,185300,788877100,49550,49550,49550,49550,0
|
|
20240318,185200,788877100,49550,49550,49550,49550,0
|
|
20240318,185100,788877100,49550,49550,49550,49550,0
|
|
20240318,185000,788877100,49550,49550,49550,49550,0
|
|
20240318,184900,788877100,49550,49550,49550,49550,0
|
|
20240318,184800,788877100,49550,49550,49550,49550,0
|
|
20240318,184700,788877100,49550,49550,49550,49550,0
|
|
20240318,184600,788877100,49550,49550,49550,49550,0
|
|
20240318,184500,788877100,49550,49550,49550,49550,0
|
|
20240318,184400,788877100,49550,49550,49550,49550,0
|
|
20240318,184300,788877100,49550,49550,49550,49550,0
|
|
20240318,184200,788877100,49550,49550,49550,49550,0
|
|
20240318,184100,788877100,49550,49550,49550,49550,0
|
|
20240318,184000,788877100,49550,49550,49550,49550,0
|
|
20240318,183900,788877100,49550,49550,49550,49550,0
|
|
20240318,183800,788877100,49550,49550,49550,49550,0
|
|
20240318,183700,788877100,49550,49550,49550,49550,0
|
|
20240318,183600,788877100,49550,49550,49550,49550,1290
|
|
20240318,183500,788877100,49550,49550,49550,49550,0
|
|
20240318,183400,788877100,49550,49550,49550,49550,0
|
|
20240318,183300,788877100,49550,49550,49550,49550,0
|
|
20240318,183200,788877100,49550,49550,49550,49550,0
|
|
20240318,183100,788877100,49550,49550,49550,49550,0
|
|
20240318,183000,788877100,49550,49550,49550,49550,0
|
|
20240318,182900,788877100,49550,49550,49550,49550,0
|
|
20240318,182800,788877100,49550,49550,49550,49550,0
|
|
20240318,182700,788877100,49550,49550,49550,49550,0
|
|
20240318,182600,788877100,49550,49550,49550,49550,0
|
|
20240318,182500,788877100,49550,49550,49550,49550,0
|
|
20240318,182400,788877100,49550,49550,49550,49550,0
|
|
20240318,182300,788877100,49550,49550,49550,49550,0
|
|
20240318,182200,788877100,49550,49550,49550,49550,0
|
|
20240318,182100,788877100,49550,49550,49550,49550,0
|
|
20240318,182000,788877100,49550,49550,49550,49550,0
|
|
20240318,181900,788877100,49550,49550,49550,49550,0
|
|
20240318,181800,788877100,49550,49550,49550,49550,0
|
|
20240318,181700,788877100,49550,49550,49550,49550,0
|
|
20240318,181600,788877100,49550,49550,49550,49550,0
|
|
20240318,181500,788877100,49550,49550,49550,49550,0
|
|
20240318,181400,788877100,49550,49550,49550,49550,0
|
|
20240318,181300,788877100,49550,49550,49550,49550,0
|
|
20240318,181200,788877100,49550,49550,49550,49550,0
|
|
20240318,181100,788877100,49550,49550,49550,49550,0
|
|
20240318,181000,788877100,49550,49550,49550,49550,0
|
|
20240318,180900,788877100,49550,49550,49550,49550,0
|
|
20240318,180800,788877100,49550,49550,49550,49550,0
|
|
20240318,180700,788877100,49550,49550,49550,49550,0
|
|
20240318,180600,788877100,49550,49550,49550,49550,1290
|
|
20240318,180500,788877100,49550,49550,49550,49550,0
|
|
20240318,180400,788877100,49550,49550,49550,49550,0
|
|
20240318,180300,788877100,49550,49550,49550,49550,0
|
|
20240318,180200,788877100,49550,49550,49550,49550,0
|
|
20240318,180100,788877100,49550,49550,49550,49550,0
|
|
20240318,180000,788877100,49550,49550,49550,49550,0
|
|
20240318,175900,788877100,49550,49550,49550,49550,0
|
|
20240318,175800,788877100,49550,49550,49550,49550,0
|
|
20240318,175700,788877100,49550,49550,49550,49550,0
|
|
20240318,175600,788877100,49550,49550,49550,49550,0
|
|
20240318,175500,788877100,49550,49550,49550,49550,0
|
|
20240318,175400,788877100,49550,49550,49550,49550,0
|
|
20240318,175300,788877100,49550,49550,49550,49550,0
|
|
20240318,175200,788877100,49550,49550,49550,49550,0
|
|
20240318,175100,788877100,49550,49550,49550,49550,0
|
|
20240318,175000,788877100,49550,49550,49550,49550,0
|
|
20240318,174900,788877100,49550,49550,49550,49550,0
|
|
20240318,174800,788877100,49550,49550,49550,49550,0
|
|
20240318,174700,788877100,49550,49550,49550,49550,0
|
|
20240318,174600,788877100,49550,49550,49550,49550,0
|
|
20240318,174500,788877100,49550,49550,49550,49550,0
|
|
20240318,174400,788877100,49550,49550,49550,49550,0
|
|
20240318,174300,788877100,49550,49550,49550,49550,0
|
|
20240318,174200,788877100,49550,49550,49550,49550,0
|
|
20240318,174100,788877100,49550,49550,49550,49550,0
|
|
20240318,174000,788877100,49550,49550,49550,49550,0
|
|
20240318,173900,788877100,49550,49550,49550,49550,0
|
|
20240318,173800,788877100,49550,49550,49550,49550,0
|
|
20240318,173700,788877100,49550,49550,49550,49550,0
|
|
20240318,173600,788877100,49550,49550,49550,49550,1290
|
|
20240318,173500,788877100,49550,49550,49550,49550,0
|
|
20240318,173400,788877100,49550,49550,49550,49550,0
|
|
20240318,173300,788877100,49550,49550,49550,49550,0
|
|
20240318,173200,788877100,49550,49550,49550,49550,0
|
|
20240318,173100,788877100,49550,49550,49550,49550,0
|
|
20240318,173000,788877100,49550,49550,49550,49550,0
|
|
20240318,172900,788877100,49550,49550,49550,49550,0
|
|
20240318,172800,788877100,49550,49550,49550,49550,0
|
|
20240318,172700,788877100,49550,49550,49550,49550,0
|
|
20240318,172600,788877100,49550,49550,49550,49550,0
|
|
20240318,172500,788877100,49550,49550,49550,49550,0
|
|
20240318,172400,788877100,49550,49550,49550,49550,0
|
|
20240318,172300,788877100,49550,49550,49550,49550,0
|
|
20240318,172200,788877100,49550,49550,49550,49550,0
|
|
20240318,172100,788877100,49550,49550,49550,49550,0
|
|
20240318,172000,788877100,49550,49550,49550,49550,0
|
|
20240318,171900,788877100,49550,49550,49550,49550,0
|
|
20240318,171800,788877100,49550,49550,49550,49550,0
|
|
20240318,171700,788877100,49550,49550,49550,49550,0
|
|
20240318,171600,788877100,49550,49550,49550,49550,0
|
|
20240318,171500,788877100,49550,49550,49550,49550,0
|
|
20240318,171400,788877100,49550,49550,49550,49550,0
|
|
20240318,171300,788877100,49550,49550,49550,49550,0
|
|
20240318,171200,788877100,49550,49550,49550,49550,0
|
|
20240318,171100,788877100,49550,49550,49550,49550,0
|
|
20240318,171000,788877100,49550,49550,49550,49550,0
|
|
20240318,170900,788877100,49550,49550,49550,49550,0
|
|
20240318,170800,788877100,49550,49550,49550,49550,0
|
|
20240318,170700,788877100,49550,49550,49550,49550,0
|
|
20240318,170600,788877100,49550,49550,49550,49550,1290
|
|
20240318,170500,788877100,49550,49550,49550,49550,0
|
|
20240318,170400,788877100,49550,49550,49550,49550,0
|
|
20240318,170300,788877100,49550,49550,49550,49550,0
|
|
20240318,170200,788877100,49550,49550,49550,49550,0
|
|
20240318,170100,788877100,49550,49550,49550,49550,0
|
|
20240318,170000,788877100,49550,49550,49550,49550,0
|
|
20240318,165900,788877100,49550,49550,49550,49550,0
|
|
20240318,165800,788877100,49550,49550,49550,49550,0
|
|
20240318,165700,788877100,49550,49550,49550,49550,0
|
|
20240318,165600,788877100,49550,49550,49550,49550,0
|
|
20240318,165500,788877100,49550,49550,49550,49550,0
|
|
20240318,165400,788877100,49550,49550,49550,49550,0
|
|
20240318,165300,788877100,49550,49550,49550,49550,0
|
|
20240318,165200,788877100,49550,49550,49550,49550,0
|
|
20240318,165100,788877100,49550,49550,49550,49550,0
|
|
20240318,165000,788877100,49550,49550,49550,49550,0
|
|
20240318,164900,788877100,49550,49550,49550,49550,0
|
|
20240318,164800,788877100,49550,49550,49550,49550,0
|
|
20240318,164700,788877100,49550,49550,49550,49550,0
|
|
20240318,164600,788877100,49550,49550,49550,49550,0
|
|
20240318,164500,788877100,49550,49550,49550,49550,0
|
|
20240318,164400,788877100,49550,49550,49550,49550,0
|
|
20240318,164300,788877100,49550,49550,49550,49550,0
|
|
20240318,164200,788877100,49550,49550,49550,49550,0
|
|
20240318,164100,788877100,49550,49550,49550,49550,0
|
|
20240318,164000,788877100,49550,49550,49550,49550,0
|
|
20240318,163900,788877100,49550,49550,49550,49550,0
|
|
20240318,163800,788877100,49550,49550,49550,49550,0
|
|
20240318,163700,788877100,49550,49550,49550,49550,0
|
|
20240318,163600,788877100,49550,49550,49550,49550,1290
|
|
20240318,163500,788877100,49550,49550,49550,49550,0
|
|
20240318,163400,788877100,49550,49550,49550,49550,0
|
|
20240318,163300,788877100,49550,49550,49550,49550,0
|
|
20240318,163200,788877100,49550,49550,49550,49550,0
|
|
20240318,163100,788877100,49550,49550,49550,49550,0
|
|
20240318,163000,788877100,49550,49550,49550,49550,0
|
|
20240318,162900,788877100,49550,49550,49550,49550,0
|
|
20240318,162800,788877100,49550,49550,49550,49550,0
|
|
20240318,162700,788877100,49550,49550,49550,49550,0
|
|
20240318,162600,788877100,49550,49550,49550,49550,0
|
|
20240318,162500,788877100,49550,49550,49550,49550,0
|
|
20240318,162400,788877100,49550,49550,49550,49550,0
|
|
20240318,162300,788877100,49550,49550,49550,49550,0
|
|
20240318,162200,788877100,49550,49550,49550,49550,0
|
|
20240318,162100,788877100,49550,49550,49550,49550,0
|
|
20240318,162000,788877100,49550,49550,49550,49550,0
|
|
20240318,161900,788877100,49550,49550,49550,49550,0
|
|
20240318,161800,788877100,49550,49550,49550,49550,0
|
|
20240318,161700,788877100,49550,49550,49550,49550,0
|
|
20240318,161600,788877100,49550,49550,49550,49550,0
|
|
20240318,161500,788877100,49550,49550,49550,49550,0
|
|
20240318,161400,788877100,49550,49550,49550,49550,0
|
|
20240318,161300,788877100,49550,49550,49550,49550,0
|
|
20240318,161200,788877100,49550,49550,49550,49550,0
|
|
20240318,161100,788877100,49550,49550,49550,49550,0
|
|
20240318,161000,788877100,49550,49550,49550,49550,0
|
|
20240318,160900,788877100,49550,49550,49550,49550,0
|
|
20240318,160800,788877100,49550,49550,49550,49550,0
|
|
20240318,160700,788877100,49550,49550,49550,49550,0
|
|
20240318,160600,788877100,49550,49550,49550,49550,1290
|
|
20240318,160500,788877100,49550,49550,49550,49550,0
|
|
20240318,160400,788877100,49550,49550,49550,49550,0
|
|
20240318,160300,788877100,49550,49550,49550,49550,0
|
|
20240318,160200,788877100,49550,49550,49550,49550,0
|
|
20240318,160100,788877100,49550,49550,49550,49550,0
|
|
20240318,160000,788877100,49550,49550,49550,49550,0
|
|
20240318,155900,788877100,49550,49550,49550,49550,0
|
|
20240318,155800,788877100,49550,49550,49550,49550,0
|
|
20240318,155700,788877100,49550,49550,49550,49550,0
|
|
20240318,155600,788877100,49550,49550,49550,49550,0
|
|
20240318,155500,788877100,49550,49550,49550,49550,0
|
|
20240318,155400,788877100,49550,49550,49550,49550,0
|
|
20240318,155300,788877100,49550,49550,49550,49550,0
|
|
20240318,155200,788877100,49550,49550,49550,49550,0
|
|
20240318,155100,788877100,49550,49550,49550,49550,0
|
|
20240318,155000,788877100,49550,49550,49550,49550,0
|
|
20240318,154900,788877100,49550,49550,49550,49550,0
|
|
20240318,154800,788877100,49550,49550,49550,49550,0
|
|
20240318,154700,788877100,49550,49550,49550,49550,0
|
|
20240318,154600,788877100,49550,49550,49550,49550,0
|
|
20240318,154500,788877100,49550,49550,49550,49550,0
|
|
20240318,154400,788877100,49550,49550,49550,49550,0
|
|
20240318,154300,788877100,49550,49550,49550,49550,0
|
|
20240318,154200,788877100,49550,49550,49550,49550,0
|
|
20240318,154100,788877100,49550,49550,49550,49550,0
|
|
20240318,154000,788877100,49550,49550,49550,49550,0
|
|
20240318,153900,788877100,49550,49550,49550,49550,0
|
|
20240318,153800,788877100,49550,49550,49550,49550,0
|
|
20240318,153700,788877100,49550,49550,49550,49550,0
|
|
20240318,153600,788877100,49550,49550,49550,49550,1290
|
|
20240318,153500,788877100,49550,49550,49550,49550,0
|
|
20240318,153400,788877100,49550,49550,49550,49550,0
|
|
20240318,153300,788877100,49550,49550,49550,49550,0
|
|
20240318,153200,788877100,49550,49550,49550,49550,0
|
|
20240318,153100,788877100,49550,49550,49550,49550,0
|
|
20240318,153000,788877100,49550,49550,49550,49550,1290
|
|
20240318,152900,724957600,49750,49750,49750,49750,0
|
|
20240318,152800,724957600,49750,49750,49750,49750,0
|
|
20240318,152700,724957600,49750,49750,49750,49750,0
|
|
20240318,152600,724957600,49750,49750,49750,49750,0
|
|
20240318,152500,724957600,49750,49750,49750,49750,0
|
|
20240318,152400,724957600,49750,49750,49750,49750,0
|
|
20240318,152300,724957600,49750,49750,49750,49750,0
|
|
20240318,152200,724957600,49750,49750,49750,49750,0
|
|
20240318,152100,724957600,49750,49750,49750,49750,0
|
|
20240318,152000,724957600,49750,49750,49750,49750,0
|
|
20240318,151900,724957600,49750,49750,49750,49650,29
|
|
20240318,151800,723515450,49700,49700,49750,49650,159
|
|
20240318,151700,715613000,49700,49750,49750,49700,39
|
|
20240318,151600,713674000,49700,49750,49750,49700,43
|
|
20240318,151500,711535000,49750,49750,49750,49750,20
|
|
20240318,151400,710540000,49750,49750,49750,49750,32
|
|
20240318,151300,708948000,49750,49700,49750,49700,277
|
|
20240318,151200,695180800,49650,49600,49650,49600,505
|
|
20240318,151100,670107900,49600,49600,49650,49600,62
|
|
20240318,151000,667032650,49600,49600,49650,49600,19
|
|
20240318,150900,666090100,49600,49600,49600,49600,0
|
|
20240318,150800,666090100,49600,49600,49650,49600,19
|
|
20240318,150700,665147650,49600,49600,49600,49600,17
|
|
20240318,150600,664304450,49600,49600,49600,49600,14
|
|
20240318,150500,663610050,49600,49600,49600,49600,10
|
|
20240318,150400,663114050,49650,49650,49650,49650,0
|
|
20240318,150300,663114050,49650,49650,49650,49650,6
|
|
20240318,150200,662816150,49650,49650,49650,49650,4
|
|
20240318,150100,662617550,49700,49700,49700,49700,2
|
|
20240318,150000,662518150,49650,49600,49650,49600,117
|
|
20240318,145900,656709850,49650,49650,49650,49650,1
|
|
20240318,145800,656660200,49650,49600,49650,49600,508
|
|
20240318,145700,631460950,49600,49650,49650,49600,4
|
|
20240318,145600,631262500,49650,49650,49650,49650,5
|
|
20240318,145500,631014250,49600,49600,49600,49600,7
|
|
20240318,145400,630667050,49600,49600,49600,49600,3
|
|
20240318,145300,630518250,49650,49600,49650,49600,14
|
|
20240318,145200,629823800,49650,49650,49650,49650,0
|
|
20240318,145100,629823800,49650,49650,49650,49650,29
|
|
20240318,145000,628383950,49650,49600,49650,49600,8
|
|
20240318,144900,627987050,49600,49600,49600,49600,10
|
|
20240318,144800,627491050,49600,49600,49600,49600,4
|
|
20240318,144700,627292650,49600,49600,49600,49600,6
|
|
20240318,144600,626995050,49600,49600,49600,49600,150
|
|
20240318,144500,619555050,49600,49600,49600,49600,5
|
|
20240318,144400,619307050,49600,49700,49700,49600,841
|
|
20240318,144300,577548000,49700,49700,49700,49700,4
|
|
20240318,144200,577349200,49650,49650,49650,49650,0
|
|
20240318,144100,577349200,49650,49650,49650,49650,0
|
|
20240318,144000,577349200,49650,49750,49750,49650,93
|
|
20240318,143900,572725550,49750,49750,49750,49750,0
|
|
20240318,143800,572725550,49750,49750,49800,49750,15
|
|
20240318,143700,571979250,49650,49650,49650,49650,0
|
|
20240318,143600,571979250,49650,49650,49650,49650,0
|
|
20240318,143500,571979250,49650,49650,49650,49650,0
|
|
20240318,143400,571979250,49650,49650,49650,49650,0
|
|
20240318,143300,571979250,49650,49650,49650,49650,0
|
|
20240318,143200,571979250,49650,49650,49650,49650,0
|
|
20240318,143100,571979250,49650,49650,49650,49650,0
|
|
20240318,143000,571979250,49650,49650,49650,49650,0
|
|
20240318,142900,571979250,49650,49650,49650,49650,0
|
|
20240318,142800,571979250,49650,49650,49650,49650,0
|
|
20240318,142700,571979250,49650,49800,49800,49650,14
|
|
20240318,142600,571282200,49800,49800,49800,49650,259
|
|
20240318,142500,558406200,49800,49900,49900,49800,92
|
|
20240318,142400,553815500,49900,49800,49900,49800,1366
|
|
20240318,142300,485739650,49750,49700,49750,49700,281
|
|
20240318,142200,471760000,49700,49650,49700,49650,11
|
|
20240318,142100,471213650,49700,49700,49700,49700,0
|
|
20240318,142000,471213650,49700,49650,49700,49650,6
|
|
20240318,141900,470915650,49700,49700,49700,49700,0
|
|
20240318,141800,470915650,49700,49700,49700,49700,200
|
|
20240318,141700,460975650,49700,49700,49700,49700,0
|
|
20240318,141600,460975650,49700,49700,49700,49700,0
|
|
20240318,141500,460975650,49700,49700,49700,49700,56
|
|
20240318,141400,458192450,49750,49750,49750,49750,236
|
|
20240318,141300,446451450,49750,49750,49750,49750,75
|
|
20240318,141200,442720200,49800,49800,49800,49800,8
|
|
20240318,141100,442321800,49800,49800,49800,49800,0
|
|
20240318,141000,442321800,49800,49800,49800,49800,5
|
|
20240318,140900,442072800,49800,49800,49800,49800,0
|
|
20240318,140800,442072800,49800,49800,49800,49800,5
|
|
20240318,140700,441823800,49700,49700,49700,49700,0
|
|
20240318,140600,441823800,49700,49700,49700,49700,2
|
|
20240318,140500,441724400,49700,49700,49700,49700,200
|
|
20240318,140400,431784400,49700,49700,49700,49700,171
|
|
20240318,140300,423285700,49800,49800,49800,49800,1
|
|
20240318,140200,423235900,49800,49700,49800,49700,170
|
|
20240318,140100,414779200,49700,49700,49700,49700,5
|
|
20240318,140000,414530700,49700,49700,49700,49700,0
|
|
20240318,135900,414530700,49700,49700,49700,49700,52
|
|
20240318,135800,411946300,49700,49700,49700,49700,12
|
|
20240318,135700,411349900,49700,49700,49700,49700,15
|
|
20240318,135600,410604400,49750,49750,49750,49750,15
|
|
20240318,135500,409858150,49700,49650,49700,49650,183
|
|
20240318,135400,400764300,49650,49650,49650,49650,0
|
|
20240318,135300,400764300,49650,49650,49650,49650,100
|
|
20240318,135200,395799300,49650,49650,49650,49650,3
|
|
20240318,135100,395650350,49600,49600,49600,49600,0
|
|
20240318,135000,395650350,49600,49600,49600,49600,18
|
|
20240318,134900,394757550,49600,49600,49600,49600,1
|
|
20240318,134800,394707950,49600,49600,49600,49600,0
|
|
20240318,134700,394707950,49600,49600,49600,49600,8
|
|
20240318,134600,394311150,49600,49600,49600,49600,111
|
|
20240318,134500,388805550,49600,49600,49600,49600,0
|
|
20240318,134400,388805550,49600,49600,49600,49600,52
|
|
20240318,134300,386226350,49600,49600,49600,49600,0
|
|
20240318,134200,386226350,49600,49600,49600,49600,0
|
|
20240318,134100,386226350,49600,49600,49600,49600,2
|
|
20240318,134000,386127150,49600,49600,49600,49600,0
|
|
20240318,133900,386127150,49600,49600,49600,49600,0
|
|
20240318,133800,386127150,49600,49600,49600,49600,3
|
|
20240318,133700,385978350,49550,49550,49550,49550,45
|
|
20240318,133600,383748600,49550,49550,49550,49550,0
|
|
20240318,133500,383748600,49550,49550,49550,49550,159
|
|
20240318,133400,375870150,49550,49550,49550,49550,0
|
|
20240318,133300,375870150,49550,49550,49550,49550,0
|
|
20240318,133200,375870150,49550,49550,49550,49550,75
|
|
20240318,133100,372153900,49550,49550,49550,49550,0
|
|
20240318,133000,372153900,49550,49550,49550,49550,9
|
|
20240318,132900,371707950,49550,49550,49550,49550,4
|
|
20240318,132800,371509750,49550,49550,49550,49550,100
|
|
20240318,132700,366554750,49550,49550,49550,49550,0
|
|
20240318,132600,366554750,49550,49550,49550,49550,0
|
|
20240318,132500,366554750,49550,49550,49550,49550,0
|
|
20240318,132400,366554750,49550,49550,49550,49550,0
|
|
20240318,132300,366554750,49550,49550,49550,49550,0
|
|
20240318,132200,366554750,49550,49550,49550,49550,0
|
|
20240318,132100,366554750,49550,49550,49550,49550,0
|
|
20240318,132000,366554750,49550,49550,49550,49550,0
|
|
20240318,131900,366554750,49550,49550,49550,49550,0
|
|
20240318,131800,366554750,49550,49550,49550,49550,0
|
|
20240318,131700,366554750,49550,49550,49550,49550,0
|
|
20240318,131600,366554750,49550,49600,49600,49550,69
|
|
20240318,131500,363132550,49600,49600,49600,49600,0
|
|
20240318,131400,363132550,49600,49550,49600,49550,21
|
|
20240318,131300,362091950,49550,49550,49550,49550,0
|
|
20240318,131200,362091950,49550,49550,49550,49550,0
|
|
20240318,131100,362091950,49550,49550,49550,49550,0
|
|
20240318,131000,362091950,49550,49550,49550,49550,11
|
|
20240318,130900,361546900,49550,49550,49550,49550,50
|
|
20240318,130800,359069400,49550,49550,49550,49550,0
|
|
20240318,130700,359069400,49550,49550,49550,49550,0
|
|
20240318,130600,359069400,49550,49550,49550,49550,0
|
|
20240318,130500,359069400,49550,49550,49550,49550,0
|
|
20240318,130400,359069400,49550,49550,49550,49550,0
|
|
20240318,130300,359069400,49550,49550,49550,49550,61
|
|
20240318,130200,356046850,49550,49550,49600,49550,67
|
|
20240318,130100,352726750,49600,49600,49600,49600,35
|
|
20240318,130000,350990750,49600,49600,49600,49600,1
|
|
20240318,125900,350941150,49600,49600,49600,49600,71
|
|
20240318,125800,347419550,49600,49600,49600,49600,55
|
|
20240318,125700,344691550,49600,49600,49600,49600,1
|
|
20240318,125600,344641950,49600,49600,49600,49600,0
|
|
20240318,125500,344641950,49600,49600,49600,49600,1
|
|
20240318,125400,344592350,49500,49500,49500,49500,5
|
|
20240318,125300,344344850,49500,49500,49500,49500,0
|
|
20240318,125200,344344850,49500,49500,49500,49500,0
|
|
20240318,125100,344344850,49500,49500,49500,49500,4
|
|
20240318,125000,344146850,49500,49500,49500,49500,5
|
|
20240318,124900,343899350,49550,49550,49550,49550,0
|
|
20240318,124800,343899350,49550,49550,49550,49550,3
|
|
20240318,124700,343750700,49500,49500,49500,49500,36
|
|
20240318,124600,341968700,49500,49500,49500,49500,0
|
|
20240318,124500,341968700,49500,49500,49500,49500,0
|
|
20240318,124400,341968700,49500,49500,49500,49500,0
|
|
20240318,124300,341968700,49500,49500,49500,49500,0
|
|
20240318,124200,341968700,49500,49500,49500,49500,0
|
|
20240318,124100,341968700,49500,49500,49500,49500,0
|
|
20240318,124000,341968700,49500,49500,49500,49500,47
|
|
20240318,123900,339642200,49500,49550,49550,49500,455
|
|
20240318,123800,317112950,49550,49550,49550,49550,0
|
|
20240318,123700,317112950,49550,49550,49550,49550,3
|
|
20240318,123600,316964300,49600,49600,49600,49600,1
|
|
20240318,123500,316914700,49600,49600,49600,49600,0
|
|
20240318,123400,316914700,49600,49600,49600,49600,0
|
|
20240318,123300,316914700,49600,49600,49600,49500,204
|
|
20240318,123200,306796700,49600,49600,49600,49600,0
|
|
20240318,123100,306796700,49600,49600,49600,49600,20
|
|
20240318,123000,305804700,49600,49600,49600,49600,3
|
|
20240318,122900,305655900,49600,49600,49600,49600,0
|
|
20240318,122800,305655900,49600,49600,49600,49600,1
|
|
20240318,122700,305606300,49500,49500,49500,49500,188
|
|
20240318,122600,296300300,49600,49600,49600,49600,0
|
|
20240318,122500,296300300,49600,49600,49600,49600,5
|
|
20240318,122400,296052300,49500,49500,49500,49500,1
|
|
20240318,122300,296002800,49500,49500,49500,49500,32
|
|
20240318,122200,294418800,49400,49500,49500,49400,10
|
|
20240318,122100,293924200,49500,49600,49600,49500,101
|
|
20240318,122000,288914700,49600,49600,49600,49600,0
|
|
20240318,121900,288914700,49600,49600,49600,49600,0
|
|
20240318,121800,288914700,49600,49600,49600,49600,10
|
|
20240318,121700,288418700,49600,49450,49600,49450,374
|
|
20240318,121600,269870500,49400,49400,49400,49400,9
|
|
20240318,121500,269425900,49450,49450,49450,49450,0
|
|
20240318,121400,269425900,49450,49450,49450,49450,0
|
|
20240318,121300,269425900,49450,49450,49450,49450,0
|
|
20240318,121200,269425900,49450,49400,49450,49400,4
|
|
20240318,121100,269228250,49400,49400,49400,49400,2
|
|
20240318,121000,269129450,49350,49350,49350,49350,0
|
|
20240318,120900,269129450,49350,49350,49350,49350,4
|
|
20240318,120800,268932050,49400,49400,49400,49400,0
|
|
20240318,120700,268932050,49400,49400,49400,49400,1
|
|
20240318,120600,268882650,49400,49400,49400,49400,0
|
|
20240318,120500,268882650,49400,49400,49400,49400,119
|
|
20240318,120400,263004050,49400,49400,49400,49400,0
|
|
20240318,120300,263004050,49400,49400,49400,49400,23
|
|
20240318,120200,261867850,49400,49400,49400,49400,7
|
|
20240318,120100,261522050,49400,49400,49400,49400,97
|
|
20240318,120000,256730250,49400,49350,49400,49350,6
|
|
20240318,115900,256434050,49400,49400,49400,49400,1
|
|
20240318,115800,256384650,49350,49350,49350,49350,35
|
|
20240318,115700,254657400,49350,49350,49350,49350,0
|
|
20240318,115600,254657400,49350,49350,49350,49350,0
|
|
20240318,115500,254657400,49350,49350,49350,49350,1
|
|
20240318,115400,254608050,49400,49400,49400,49400,10
|
|
20240318,115300,254114050,49400,49400,49400,49400,0
|
|
20240318,115200,254114050,49400,49400,49400,49400,1
|
|
20240318,115100,254064650,49350,49350,49350,49350,0
|
|
20240318,115000,254064650,49350,49350,49350,49350,134
|
|
20240318,114900,247451750,49350,49400,49400,49350,17
|
|
20240318,114800,246612150,49400,49400,49400,49400,0
|
|
20240318,114700,246612150,49400,49400,49400,49400,0
|
|
20240318,114600,246612150,49400,49400,49400,49400,2
|
|
20240318,114500,246513350,49350,49350,49350,49350,9
|
|
20240318,114400,246069200,49400,49400,49400,49400,0
|
|
20240318,114300,246069200,49400,49400,49400,49400,0
|
|
20240318,114200,246069200,49400,49400,49400,49350,8
|
|
20240318,114100,245674150,49400,49400,49400,49400,1
|
|
20240318,114000,245624750,49400,49400,49400,49400,0
|
|
20240318,113900,245624750,49400,49350,49400,49350,16
|
|
20240318,113800,244834600,49400,49350,49400,49350,8
|
|
20240318,113700,244439600,49400,49400,49400,49400,0
|
|
20240318,113600,244439600,49400,49400,49400,49400,0
|
|
20240318,113500,244439600,49400,49400,49400,49400,0
|
|
20240318,113400,244439600,49400,49400,49400,49400,0
|
|
20240318,113300,244439600,49400,49400,49400,49350,12
|
|
20240318,113200,243847200,49450,49450,49450,49450,0
|
|
20240318,113100,243847200,49450,49450,49450,49450,1
|
|
20240318,113000,243797750,49400,49400,49400,49400,10
|
|
20240318,112900,243303750,49400,49400,49400,49400,3
|
|
20240318,112800,243155550,49400,49350,49400,49350,8
|
|
20240318,112700,242760600,49350,49550,49550,49350,7
|
|
20240318,112600,242414400,49550,49550,49550,49550,0
|
|
20240318,112500,242414400,49550,49600,49600,49550,8
|
|
20240318,112400,242017750,49600,49600,49600,49600,1
|
|
20240318,112300,241968150,49500,49500,49500,49500,61
|
|
20240318,112200,238948650,49500,49500,49500,49500,1
|
|
20240318,112100,238899150,49400,49400,49400,49400,0
|
|
20240318,112000,238899150,49400,49400,49400,49400,77
|
|
20240318,111900,235095350,49350,49350,49350,49350,13
|
|
20240318,111800,234453800,49350,49350,49350,49350,0
|
|
20240318,111700,234453800,49350,49350,49350,49350,10
|
|
20240318,111600,233960300,49350,49350,49350,49350,3
|
|
20240318,111500,233812250,49350,49350,49350,49350,104
|
|
20240318,111400,228679850,49350,49350,49350,49350,0
|
|
20240318,111300,228679850,49350,49350,49350,49350,5
|
|
20240318,111200,228433100,49350,49350,49350,49350,1
|
|
20240318,111100,228383750,49350,49350,49350,49350,0
|
|
20240318,111000,228383750,49350,49350,49350,49350,17
|
|
20240318,110900,227544800,49350,49350,49350,49350,0
|
|
20240318,110800,227544800,49350,49350,49350,49350,14
|
|
20240318,110700,226853900,49350,49350,49350,49350,0
|
|
20240318,110600,226853900,49350,49350,49350,49350,0
|
|
20240318,110500,226853900,49350,49350,49350,49350,1
|
|
20240318,110400,226804550,49350,49350,49350,49350,0
|
|
20240318,110300,226804550,49350,49350,49350,49350,115
|
|
20240318,110200,221129300,49350,49350,49350,49350,0
|
|
20240318,110100,221129300,49350,49350,49350,49350,0
|
|
20240318,110000,221129300,49350,49350,49350,49350,1
|
|
20240318,105900,221079950,49350,49350,49350,49350,0
|
|
20240318,105800,221079950,49350,49350,49350,49350,0
|
|
20240318,105700,221079950,49350,49350,49350,49350,1
|
|
20240318,105600,221030600,49350,49350,49350,49350,11
|
|
20240318,105500,220487750,49300,49300,49300,49300,4
|
|
20240318,105400,220290550,49350,49350,49350,49350,0
|
|
20240318,105300,220290550,49350,49350,49350,49350,2
|
|
20240318,105200,220191850,49350,49350,49350,49350,0
|
|
20240318,105100,220191850,49350,49350,49350,49350,0
|
|
20240318,105000,220191850,49350,49350,49350,49350,0
|
|
20240318,104900,220191850,49350,49350,49350,49350,1
|
|
20240318,104800,220142500,49300,49300,49300,49300,0
|
|
20240318,104700,220142500,49300,49300,49300,49300,0
|
|
20240318,104600,220142500,49300,49300,49300,49300,0
|
|
20240318,104500,220142500,49300,49300,49300,49300,0
|
|
20240318,104400,220142500,49300,49300,49300,49300,3
|
|
20240318,104300,219994600,49300,49300,49300,49300,4
|
|
20240318,104200,219797400,49300,49300,49300,49300,0
|
|
20240318,104100,219797400,49300,49300,49300,49300,2
|
|
20240318,104000,219698800,49350,49350,49350,49350,0
|
|
20240318,103900,219698800,49350,49350,49350,49350,0
|
|
20240318,103800,219698800,49350,49350,49350,49350,1
|
|
20240318,103700,219649450,49350,49350,49350,49350,76
|
|
20240318,103600,215898850,49350,49350,49350,49350,0
|
|
20240318,103500,215898850,49350,49350,49350,49350,22
|
|
20240318,103400,214813150,49400,49400,49400,49400,0
|
|
20240318,103300,214813150,49400,49400,49400,49400,1
|
|
20240318,103200,214763750,49400,49400,49400,49400,1
|
|
20240318,103100,214714350,49350,49350,49350,49350,5
|
|
20240318,103000,214467600,49350,49350,49350,49350,2
|
|
20240318,102900,214368900,49350,49350,49350,49350,0
|
|
20240318,102800,214368900,49350,49350,49350,49350,19
|
|
20240318,102700,213431250,49400,49350,49400,49350,5
|
|
20240318,102600,213184350,49350,49400,49400,49350,248
|
|
20240318,102500,200945400,49350,49300,49350,49300,137
|
|
20240318,102400,194186150,49300,49200,49300,49200,7
|
|
20240318,102300,193841550,49150,49150,49150,49150,0
|
|
20240318,102200,193841550,49150,49150,49150,49150,0
|
|
20240318,102100,193841550,49150,49150,49150,49150,0
|
|
20240318,102000,193841550,49150,49200,49200,49150,15
|
|
20240318,101900,193104050,49150,49150,49150,49150,0
|
|
20240318,101800,193104050,49150,49150,49150,49150,30
|
|
20240318,101700,191629550,49200,49200,49200,49200,0
|
|
20240318,101600,191629550,49200,49200,49200,49200,0
|
|
20240318,101500,191629550,49200,49200,49200,49200,0
|
|
20240318,101400,191629550,49200,49200,49200,49200,7
|
|
20240318,101300,191285150,49200,49200,49200,49200,16
|
|
20240318,101200,190497950,49200,49250,49250,49200,70
|
|
20240318,101100,187053900,49200,49200,49200,49200,0
|
|
20240318,101000,187053900,49200,49200,49200,49200,121
|
|
20240318,100900,181100700,49300,49300,49300,49250,20
|
|
20240318,100800,180115350,49350,49350,49350,49350,0
|
|
20240318,100700,180115350,49350,49350,49350,49350,0
|
|
20240318,100600,180115350,49350,49350,49350,49350,20
|
|
20240318,100500,179128350,49350,49350,49350,49350,11
|
|
20240318,100400,178585500,49350,49350,49350,49350,0
|
|
20240318,100300,178585500,49350,49350,49350,49350,37
|
|
20240318,100200,176759550,49250,49250,49250,49250,0
|
|
20240318,100100,176759550,49250,49250,49250,49250,0
|
|
20240318,100000,176759550,49250,49300,49300,49250,116
|
|
20240318,095900,171046500,49350,49350,49350,49350,5
|
|
20240318,095800,170799750,49350,49400,49400,49350,34
|
|
20240318,095700,169121350,49400,49400,49400,49400,59
|
|
20240318,095600,166206750,49400,49400,49450,49400,49
|
|
20240318,095500,163786050,49400,49400,49400,49400,15
|
|
20240318,095400,163045050,49350,49350,49350,49250,257
|
|
20240318,095300,150363400,49200,49200,49200,49200,8
|
|
20240318,095200,149969800,49200,49250,49250,49200,60
|
|
20240318,095100,147016850,49250,49250,49250,49250,4
|
|
20240318,095000,146819850,49300,49300,49300,49300,5
|
|
20240318,094900,146573350,49350,49300,49350,49300,35
|
|
20240318,094800,144846850,49300,49300,49300,49300,8
|
|
20240318,094700,144452450,49300,49250,49300,49250,8
|
|
20240318,094600,144058250,49350,49350,49350,49350,13
|
|
20240318,094500,143416700,49350,49350,49350,49350,12
|
|
20240318,094400,142824500,49350,49350,49350,49350,0
|
|
20240318,094300,142824500,49350,49350,49350,49350,1
|
|
20240318,094200,142775150,49350,49350,49350,49350,1
|
|
20240318,094100,142725800,49350,49350,49350,49350,74
|
|
20240318,094000,139073900,49350,49400,49400,49350,91
|
|
20240318,093900,134581800,49350,49350,49350,49350,28
|
|
20240318,093800,133200000,49350,49350,49350,49350,6
|
|
20240318,093700,132903900,49350,49350,49350,49350,5
|
|
20240318,093600,132657150,49400,49400,49400,49400,0
|
|
20240318,093500,132657150,49400,49200,49400,49150,27
|
|
20240318,093400,131327450,49200,49150,49400,49150,142
|
|
20240318,093300,124332850,49150,49150,49250,49150,65
|
|
20240318,093200,121134000,49150,49150,49150,49150,63
|
|
20240318,093100,118037550,49150,49150,49150,49150,11
|
|
20240318,093000,117496900,49200,49150,49200,49150,525
|
|
20240318,092900,91670200,49150,49150,49150,49150,60
|
|
20240318,092800,88721200,49150,49050,49150,49050,32
|
|
20240318,092700,87149950,49050,49100,49100,49050,400
|
|
20240318,092600,67524450,49100,49100,49100,49100,0
|
|
20240318,092500,67524450,49100,49100,49100,49100,10
|
|
20240318,092400,67033450,49100,49100,49100,49100,0
|
|
20240318,092300,67033450,49100,49100,49100,49100,1
|
|
20240318,092200,66984350,49050,49150,49150,49050,21
|
|
20240318,092100,65953650,49050,49050,49050,49050,0
|
|
20240318,092000,65953650,49050,49000,49050,49000,101
|
|
20240318,091900,61002100,49050,49050,49050,49050,118
|
|
20240318,091800,55214200,49050,49000,49050,49000,337
|
|
20240318,091700,38701100,49050,49050,49050,49050,44
|
|
20240318,091600,36542900,49050,49050,49050,49050,30
|
|
20240318,091500,35071400,49100,49100,49100,49100,107
|
|
20240318,091400,29817700,49150,49150,49150,49150,11
|
|
20240318,091300,29277050,49150,49150,49150,49150,0
|
|
20240318,091200,29277050,49150,49150,49150,49150,94
|
|
20240318,091100,24656950,49150,49150,49150,49150,7
|
|
20240318,091000,24312900,49150,49150,49150,49150,0
|
|
20240318,090900,24312900,49150,49150,49150,49150,35
|
|
20240318,090800,22592650,49250,49150,49250,49150,14
|
|
20240318,090700,21904150,49100,49100,49100,49050,41
|
|
20240318,090600,19892750,49050,49250,49250,49050,3
|
|
20240318,090500,19745200,49000,49000,49000,49000,20
|
|
20240318,090400,18765200,49050,49100,49100,49050,72
|
|
20240318,090300,15232250,49000,49250,49250,49000,80
|
|
20240318,090200,11298600,49250,49200,49250,49200,24
|
|
20240318,090100,10116650,48950,49250,49250,48900,117
|
|
20240318,090000,4383250,49250,49250,49250,49250,89
|