670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,200700,686107500,23200,23200,23200,23200,370
|
|
20240318,200600,686107500,23200,23200,23200,23200,0
|
|
20240318,200500,686107500,23200,23200,23200,23200,0
|
|
20240318,200400,686107500,23200,23200,23200,23200,0
|
|
20240318,200300,686107500,23200,23200,23200,23200,0
|
|
20240318,200200,686107500,23200,23200,23200,23200,0
|
|
20240318,200100,686107500,23200,23200,23200,23200,0
|
|
20240318,200000,686107500,23200,23200,23200,23200,0
|
|
20240318,195900,686107500,23200,23200,23200,23200,0
|
|
20240318,195800,686107500,23200,23200,23200,23200,0
|
|
20240318,195700,686107500,23200,23200,23200,23200,0
|
|
20240318,195600,686107500,23200,23200,23200,23200,0
|
|
20240318,195500,686107500,23200,23200,23200,23200,0
|
|
20240318,195400,686107500,23200,23200,23200,23200,0
|
|
20240318,195300,686107500,23200,23200,23200,23200,0
|
|
20240318,195200,686107500,23200,23200,23200,23200,0
|
|
20240318,195100,686107500,23200,23200,23200,23200,0
|
|
20240318,195000,686107500,23200,23200,23200,23200,0
|
|
20240318,194900,686107500,23200,23200,23200,23200,0
|
|
20240318,194800,686107500,23200,23200,23200,23200,0
|
|
20240318,194700,686107500,23200,23200,23200,23200,0
|
|
20240318,194600,686107500,23200,23200,23200,23200,0
|
|
20240318,194500,686107500,23200,23200,23200,23200,0
|
|
20240318,194400,686107500,23200,23200,23200,23200,0
|
|
20240318,194300,686107500,23200,23200,23200,23200,0
|
|
20240318,194200,686107500,23200,23200,23200,23200,0
|
|
20240318,194100,686107500,23200,23200,23200,23200,0
|
|
20240318,194000,686107500,23200,23200,23200,23200,0
|
|
20240318,193900,686107500,23200,23200,23200,23200,0
|
|
20240318,193800,686107500,23200,23200,23200,23200,0
|
|
20240318,193700,686107500,23200,23200,23200,23200,370
|
|
20240318,193600,686107500,23200,23200,23200,23200,0
|
|
20240318,193500,686107500,23200,23200,23200,23200,0
|
|
20240318,193400,686107500,23200,23200,23200,23200,0
|
|
20240318,193300,686107500,23200,23200,23200,23200,0
|
|
20240318,193200,686107500,23200,23200,23200,23200,0
|
|
20240318,193100,686107500,23200,23200,23200,23200,0
|
|
20240318,193000,686107500,23200,23200,23200,23200,0
|
|
20240318,192900,686107500,23200,23200,23200,23200,0
|
|
20240318,192800,686107500,23200,23200,23200,23200,0
|
|
20240318,192700,686107500,23200,23200,23200,23200,0
|
|
20240318,192600,686107500,23200,23200,23200,23200,0
|
|
20240318,192500,686107500,23200,23200,23200,23200,0
|
|
20240318,192400,686107500,23200,23200,23200,23200,0
|
|
20240318,192300,686107500,23200,23200,23200,23200,0
|
|
20240318,192200,686107500,23200,23200,23200,23200,0
|
|
20240318,192100,686107500,23200,23200,23200,23200,0
|
|
20240318,192000,686107500,23200,23200,23200,23200,0
|
|
20240318,191900,686107500,23200,23200,23200,23200,0
|
|
20240318,191800,686107500,23200,23200,23200,23200,0
|
|
20240318,191700,686107500,23200,23200,23200,23200,0
|
|
20240318,191600,686107500,23200,23200,23200,23200,0
|
|
20240318,191500,686107500,23200,23200,23200,23200,0
|
|
20240318,191400,686107500,23200,23200,23200,23200,0
|
|
20240318,191300,686107500,23200,23200,23200,23200,0
|
|
20240318,191200,686107500,23200,23200,23200,23200,0
|
|
20240318,191100,686107500,23200,23200,23200,23200,0
|
|
20240318,191000,686107500,23200,23200,23200,23200,0
|
|
20240318,190900,686107500,23200,23200,23200,23200,0
|
|
20240318,190800,686107500,23200,23200,23200,23200,0
|
|
20240318,190700,686107500,23200,23200,23200,23200,370
|
|
20240318,190600,686107500,23200,23200,23200,23200,0
|
|
20240318,190500,686107500,23200,23200,23200,23200,0
|
|
20240318,190400,686107500,23200,23200,23200,23200,0
|
|
20240318,190300,686107500,23200,23200,23200,23200,0
|
|
20240318,190200,686107500,23200,23200,23200,23200,0
|
|
20240318,190100,686107500,23200,23200,23200,23200,0
|
|
20240318,190000,686107500,23200,23200,23200,23200,0
|
|
20240318,185900,686107500,23200,23200,23200,23200,0
|
|
20240318,185800,686107500,23200,23200,23200,23200,0
|
|
20240318,185700,686107500,23200,23200,23200,23200,0
|
|
20240318,185600,686107500,23200,23200,23200,23200,0
|
|
20240318,185500,686107500,23200,23200,23200,23200,0
|
|
20240318,185400,686107500,23200,23200,23200,23200,0
|
|
20240318,185300,686107500,23200,23200,23200,23200,0
|
|
20240318,185200,686107500,23200,23200,23200,23200,0
|
|
20240318,185100,686107500,23200,23200,23200,23200,0
|
|
20240318,185000,686107500,23200,23200,23200,23200,0
|
|
20240318,184900,686107500,23200,23200,23200,23200,0
|
|
20240318,184800,686107500,23200,23200,23200,23200,0
|
|
20240318,184700,686107500,23200,23200,23200,23200,0
|
|
20240318,184600,686107500,23200,23200,23200,23200,0
|
|
20240318,184500,686107500,23200,23200,23200,23200,0
|
|
20240318,184400,686107500,23200,23200,23200,23200,0
|
|
20240318,184300,686107500,23200,23200,23200,23200,0
|
|
20240318,184200,686107500,23200,23200,23200,23200,0
|
|
20240318,184100,686107500,23200,23200,23200,23200,0
|
|
20240318,184000,686107500,23200,23200,23200,23200,0
|
|
20240318,183900,686107500,23200,23200,23200,23200,0
|
|
20240318,183800,686107500,23200,23200,23200,23200,0
|
|
20240318,183700,686107500,23200,23200,23200,23200,370
|
|
20240318,183600,686107500,23200,23200,23200,23200,0
|
|
20240318,183500,686107500,23200,23200,23200,23200,0
|
|
20240318,183400,686107500,23200,23200,23200,23200,0
|
|
20240318,183300,686107500,23200,23200,23200,23200,0
|
|
20240318,183200,686107500,23200,23200,23200,23200,0
|
|
20240318,183100,686107500,23200,23200,23200,23200,0
|
|
20240318,183000,686107500,23200,23200,23200,23200,0
|
|
20240318,182900,686107500,23200,23200,23200,23200,0
|
|
20240318,182800,686107500,23200,23200,23200,23200,0
|
|
20240318,182700,686107500,23200,23200,23200,23200,0
|
|
20240318,182600,686107500,23200,23200,23200,23200,0
|
|
20240318,182500,686107500,23200,23200,23200,23200,0
|
|
20240318,182400,686107500,23200,23200,23200,23200,0
|
|
20240318,182300,686107500,23200,23200,23200,23200,0
|
|
20240318,182200,686107500,23200,23200,23200,23200,0
|
|
20240318,182100,686107500,23200,23200,23200,23200,0
|
|
20240318,182000,686107500,23200,23200,23200,23200,0
|
|
20240318,181900,686107500,23200,23200,23200,23200,0
|
|
20240318,181800,686107500,23200,23200,23200,23200,0
|
|
20240318,181700,686107500,23200,23200,23200,23200,0
|
|
20240318,181600,686107500,23200,23200,23200,23200,0
|
|
20240318,181500,686107500,23200,23200,23200,23200,0
|
|
20240318,181400,686107500,23200,23200,23200,23200,0
|
|
20240318,181300,686107500,23200,23200,23200,23200,0
|
|
20240318,181200,686107500,23200,23200,23200,23200,0
|
|
20240318,181100,686107500,23200,23200,23200,23200,0
|
|
20240318,181000,686107500,23200,23200,23200,23200,0
|
|
20240318,180900,686107500,23200,23200,23200,23200,0
|
|
20240318,180800,686107500,23200,23200,23200,23200,0
|
|
20240318,180700,686107500,23200,23200,23200,23200,370
|
|
20240318,180600,686107500,23200,23200,23200,23200,0
|
|
20240318,180500,686107500,23200,23200,23200,23200,0
|
|
20240318,180400,686107500,23200,23200,23200,23200,0
|
|
20240318,180300,686107500,23200,23200,23200,23200,0
|
|
20240318,180200,686107500,23200,23200,23200,23200,0
|
|
20240318,180100,686107500,23200,23200,23200,23200,0
|
|
20240318,180000,686107500,23200,23200,23200,23200,0
|
|
20240318,175900,686107500,23200,23200,23200,23200,0
|
|
20240318,175800,686107500,23200,23200,23200,23200,0
|
|
20240318,175700,686107500,23200,23200,23200,23200,0
|
|
20240318,175600,686107500,23200,23200,23200,23200,0
|
|
20240318,175500,686107500,23200,23200,23200,23200,0
|
|
20240318,175400,686107500,23200,23200,23200,23200,0
|
|
20240318,175300,686107500,23200,23200,23200,23200,0
|
|
20240318,175200,686107500,23200,23200,23200,23200,0
|
|
20240318,175100,686107500,23200,23200,23200,23200,0
|
|
20240318,175000,686107500,23200,23200,23200,23200,0
|
|
20240318,174900,686107500,23200,23200,23200,23200,0
|
|
20240318,174800,686107500,23200,23200,23200,23200,0
|
|
20240318,174700,686107500,23200,23200,23200,23200,0
|
|
20240318,174600,686107500,23200,23200,23200,23200,0
|
|
20240318,174500,686107500,23200,23200,23200,23200,0
|
|
20240318,174400,686107500,23200,23200,23200,23200,0
|
|
20240318,174300,686107500,23200,23200,23200,23200,0
|
|
20240318,174200,686107500,23200,23200,23200,23200,0
|
|
20240318,174100,686107500,23200,23200,23200,23200,0
|
|
20240318,174000,686107500,23200,23200,23200,23200,0
|
|
20240318,173900,686107500,23200,23200,23200,23200,0
|
|
20240318,173800,686107500,23200,23200,23200,23200,0
|
|
20240318,173700,686107500,23200,23200,23200,23200,370
|
|
20240318,173600,686107500,23200,23200,23200,23200,0
|
|
20240318,173500,686107500,23200,23200,23200,23200,0
|
|
20240318,173400,686107500,23200,23200,23200,23200,0
|
|
20240318,173300,686107500,23200,23200,23200,23200,0
|
|
20240318,173200,686107500,23200,23200,23200,23200,0
|
|
20240318,173100,686107500,23200,23200,23200,23200,0
|
|
20240318,173000,686107500,23200,23200,23200,23200,0
|
|
20240318,172900,686107500,23200,23200,23200,23200,0
|
|
20240318,172800,686107500,23200,23200,23200,23200,0
|
|
20240318,172700,686107500,23200,23200,23200,23200,0
|
|
20240318,172600,686107500,23200,23200,23200,23200,0
|
|
20240318,172500,686107500,23200,23200,23200,23200,0
|
|
20240318,172400,686107500,23200,23200,23200,23200,0
|
|
20240318,172300,686107500,23200,23200,23200,23200,0
|
|
20240318,172200,686107500,23200,23200,23200,23200,0
|
|
20240318,172100,686107500,23200,23200,23200,23200,0
|
|
20240318,172000,686107500,23200,23200,23200,23200,0
|
|
20240318,171900,686107500,23200,23200,23200,23200,0
|
|
20240318,171800,686107500,23200,23200,23200,23200,0
|
|
20240318,171700,686107500,23200,23200,23200,23200,0
|
|
20240318,171600,686107500,23200,23200,23200,23200,0
|
|
20240318,171500,686107500,23200,23200,23200,23200,0
|
|
20240318,171400,686107500,23200,23200,23200,23200,0
|
|
20240318,171300,686107500,23200,23200,23200,23200,0
|
|
20240318,171200,686107500,23200,23200,23200,23200,0
|
|
20240318,171100,686107500,23200,23200,23200,23200,0
|
|
20240318,171000,686107500,23200,23200,23200,23200,0
|
|
20240318,170900,686107500,23200,23200,23200,23200,0
|
|
20240318,170800,686107500,23200,23200,23200,23200,0
|
|
20240318,170700,686107500,23200,23200,23200,23200,370
|
|
20240318,170600,686107500,23200,23200,23200,23200,0
|
|
20240318,170500,686107500,23200,23200,23200,23200,0
|
|
20240318,170400,686107500,23200,23200,23200,23200,0
|
|
20240318,170300,686107500,23200,23200,23200,23200,0
|
|
20240318,170200,686107500,23200,23200,23200,23200,0
|
|
20240318,170100,686107500,23200,23200,23200,23200,0
|
|
20240318,170000,686107500,23200,23200,23200,23200,0
|
|
20240318,165900,686107500,23200,23200,23200,23200,0
|
|
20240318,165800,686107500,23200,23200,23200,23200,0
|
|
20240318,165700,686107500,23200,23200,23200,23200,0
|
|
20240318,165600,686107500,23200,23200,23200,23200,0
|
|
20240318,165500,686107500,23200,23200,23200,23200,0
|
|
20240318,165400,686107500,23200,23200,23200,23200,0
|
|
20240318,165300,686107500,23200,23200,23200,23200,0
|
|
20240318,165200,686107500,23200,23200,23200,23200,0
|
|
20240318,165100,686107500,23200,23200,23200,23200,0
|
|
20240318,165000,686107500,23200,23200,23200,23200,0
|
|
20240318,164900,686107500,23200,23200,23200,23200,0
|
|
20240318,164800,686107500,23200,23200,23200,23200,0
|
|
20240318,164700,686107500,23200,23200,23200,23200,0
|
|
20240318,164600,686107500,23200,23200,23200,23200,0
|
|
20240318,164500,686107500,23200,23200,23200,23200,0
|
|
20240318,164400,686107500,23200,23200,23200,23200,0
|
|
20240318,164300,686107500,23200,23200,23200,23200,0
|
|
20240318,164200,686107500,23200,23200,23200,23200,0
|
|
20240318,164100,686107500,23200,23200,23200,23200,0
|
|
20240318,164000,686107500,23200,23200,23200,23200,0
|
|
20240318,163900,686107500,23200,23200,23200,23200,0
|
|
20240318,163800,686107500,23200,23200,23200,23200,0
|
|
20240318,163700,686107500,23200,23200,23200,23200,370
|
|
20240318,163600,686107500,23200,23200,23200,23200,0
|
|
20240318,163500,686107500,23200,23200,23200,23200,0
|
|
20240318,163400,686107500,23200,23200,23200,23200,0
|
|
20240318,163300,686107500,23200,23200,23200,23200,0
|
|
20240318,163200,686107500,23200,23200,23200,23200,0
|
|
20240318,163100,686107500,23200,23200,23200,23200,0
|
|
20240318,163000,686107500,23200,23200,23200,23200,0
|
|
20240318,162900,686107500,23200,23200,23200,23200,0
|
|
20240318,162800,686107500,23200,23200,23200,23200,0
|
|
20240318,162700,686107500,23200,23200,23200,23200,0
|
|
20240318,162600,686107500,23200,23200,23200,23200,0
|
|
20240318,162500,686107500,23200,23200,23200,23200,0
|
|
20240318,162400,686107500,23200,23200,23200,23200,0
|
|
20240318,162300,686107500,23200,23200,23200,23200,0
|
|
20240318,162200,686107500,23200,23200,23200,23200,0
|
|
20240318,162100,686107500,23200,23200,23200,23200,0
|
|
20240318,162000,686107500,23200,23200,23200,23200,0
|
|
20240318,161900,686107500,23200,23200,23200,23200,0
|
|
20240318,161800,686107500,23200,23200,23200,23200,0
|
|
20240318,161700,686107500,23200,23200,23200,23200,0
|
|
20240318,161600,686107500,23200,23200,23200,23200,0
|
|
20240318,161500,686107500,23200,23200,23200,23200,0
|
|
20240318,161400,686107500,23200,23200,23200,23200,0
|
|
20240318,161300,686107500,23200,23200,23200,23200,0
|
|
20240318,161200,686107500,23200,23200,23200,23200,0
|
|
20240318,161100,686107500,23200,23200,23200,23200,0
|
|
20240318,161000,686107500,23200,23200,23200,23200,0
|
|
20240318,160900,686107500,23200,23200,23200,23200,0
|
|
20240318,160800,686107500,23200,23200,23200,23200,0
|
|
20240318,160700,686107500,23200,23200,23200,23200,370
|
|
20240318,160600,686107500,23200,23200,23200,23200,0
|
|
20240318,160500,686107500,23200,23200,23200,23200,0
|
|
20240318,160400,686107500,23200,23200,23200,23200,0
|
|
20240318,160300,686107500,23200,23200,23200,23200,0
|
|
20240318,160200,686107500,23200,23200,23200,23200,0
|
|
20240318,160100,686107500,23200,23200,23200,23200,0
|
|
20240318,160000,686107500,23200,23200,23200,23200,0
|
|
20240318,155900,686107500,23200,23200,23200,23200,0
|
|
20240318,155800,686107500,23200,23200,23200,23200,0
|
|
20240318,155700,686107500,23200,23200,23200,23200,0
|
|
20240318,155600,686107500,23200,23200,23200,23200,0
|
|
20240318,155500,686107500,23200,23200,23200,23200,0
|
|
20240318,155400,686107500,23200,23200,23200,23200,0
|
|
20240318,155300,686107500,23200,23200,23200,23200,0
|
|
20240318,155200,686107500,23200,23200,23200,23200,0
|
|
20240318,155100,686107500,23200,23200,23200,23200,0
|
|
20240318,155000,686107500,23200,23200,23200,23200,0
|
|
20240318,154900,686107500,23200,23200,23200,23200,0
|
|
20240318,154800,686107500,23200,23200,23200,23200,0
|
|
20240318,154700,686107500,23200,23200,23200,23200,0
|
|
20240318,154600,686107500,23200,23200,23200,23200,0
|
|
20240318,154500,686107500,23200,23200,23200,23200,0
|
|
20240318,154400,686107500,23200,23200,23200,23200,0
|
|
20240318,154300,686107500,23200,23200,23200,23200,0
|
|
20240318,154200,686107500,23200,23200,23200,23200,0
|
|
20240318,154100,686107500,23200,23200,23200,23200,0
|
|
20240318,154000,686107500,23200,23200,23200,23200,0
|
|
20240318,153900,686107500,23200,23200,23200,23200,0
|
|
20240318,153800,686107500,23200,23200,23200,23200,0
|
|
20240318,153700,686107500,23200,23200,23200,23200,370
|
|
20240318,153600,686107500,23200,23200,23200,23200,0
|
|
20240318,153500,686107500,23200,23200,23200,23200,0
|
|
20240318,153400,686107500,23200,23200,23200,23200,0
|
|
20240318,153300,686107500,23200,23200,23200,23200,0
|
|
20240318,153200,686107500,23200,23200,23200,23200,0
|
|
20240318,153100,686107500,23200,23200,23200,23200,0
|
|
20240318,153000,686107500,23200,23200,23200,23200,370
|
|
20240318,152900,677523500,23250,23250,23250,23250,0
|
|
20240318,152800,677523500,23250,23250,23250,23250,0
|
|
20240318,152700,677523500,23250,23250,23250,23250,0
|
|
20240318,152600,677523500,23250,23250,23250,23250,0
|
|
20240318,152500,677523500,23250,23250,23250,23250,0
|
|
20240318,152400,677523500,23250,23250,23250,23250,0
|
|
20240318,152300,677523500,23250,23250,23250,23250,0
|
|
20240318,152200,677523500,23250,23250,23250,23250,0
|
|
20240318,152100,677523500,23250,23250,23250,23250,0
|
|
20240318,152000,677523500,23250,23250,23250,23250,0
|
|
20240318,151900,677523500,23250,23200,23250,23200,169
|
|
20240318,151800,673595950,23200,23200,23200,23200,1
|
|
20240318,151700,673572750,23250,23250,23250,23250,294
|
|
20240318,151600,666737250,23250,23200,23250,23200,192
|
|
20240318,151500,662282350,23200,23200,23200,23200,1
|
|
20240318,151400,662259150,23200,23150,23200,23150,89
|
|
20240318,151300,660198750,23150,23150,23150,23100,10
|
|
20240318,151200,659967400,23100,23100,23150,23100,17
|
|
20240318,151100,659574650,23150,23100,23150,23050,224
|
|
20240318,151000,654405050,23250,23250,23250,23250,0
|
|
20240318,150900,654405050,23250,23100,23250,23100,21
|
|
20240318,150800,653919800,23250,23250,23250,23250,0
|
|
20240318,150700,653919800,23250,23150,23250,23150,88
|
|
20240318,150600,651882500,23250,23150,23250,23150,56
|
|
20240318,150500,650586000,23200,23200,23250,23200,45
|
|
20240318,150400,649541950,23250,23250,23250,23250,1
|
|
20240318,150300,649518700,23300,23250,23300,23250,66
|
|
20240318,150200,647984150,23300,23150,23300,23150,720
|
|
20240318,150100,631246500,23200,23200,23200,23200,300
|
|
20240318,150000,624286500,23200,23200,23200,23200,0
|
|
20240318,145900,624286500,23200,23200,23200,23200,0
|
|
20240318,145800,624286500,23200,23100,23200,23100,10
|
|
20240318,145700,624055000,23100,23100,23100,23100,7
|
|
20240318,145600,623893300,23100,23100,23100,23100,10
|
|
20240318,145500,623662300,23200,23100,23200,23100,200
|
|
20240318,145400,619025100,23100,23100,23100,23100,0
|
|
20240318,145300,619025100,23100,23100,23100,23100,0
|
|
20240318,145200,619025100,23100,23100,23100,23100,0
|
|
20240318,145100,619025100,23100,23100,23100,23100,0
|
|
20240318,145000,619025100,23100,23100,23100,23100,1
|
|
20240318,144900,619002000,23200,23150,23200,23150,2
|
|
20240318,144800,618955650,23100,23100,23100,23100,214
|
|
20240318,144700,614012250,23050,23050,23050,23050,7
|
|
20240318,144600,613850900,23050,23050,23050,23050,0
|
|
20240318,144500,613850900,23050,23050,23050,23050,2
|
|
20240318,144400,613804800,23000,23000,23000,23000,50
|
|
20240318,144300,612654800,23050,23050,23050,23050,0
|
|
20240318,144200,612654800,23050,23050,23050,23050,0
|
|
20240318,144100,612654800,23050,23050,23050,23050,10
|
|
20240318,144000,612424300,23100,23100,23100,23100,1
|
|
20240318,143900,612401200,23000,23100,23100,23000,3
|
|
20240318,143800,612332000,23100,23100,23100,23100,0
|
|
20240318,143700,612332000,23100,23100,23100,23100,1
|
|
20240318,143600,612308900,23050,23050,23050,23050,1
|
|
20240318,143500,612285850,23100,23100,23100,23050,193
|
|
20240318,143400,607837050,23200,23150,23200,23150,3
|
|
20240318,143300,607767550,23200,23050,23200,23050,14
|
|
20240318,143200,607443650,23150,23150,23150,23150,100
|
|
20240318,143100,605128650,23200,23200,23200,23200,0
|
|
20240318,143000,605128650,23200,23200,23200,23200,0
|
|
20240318,142900,605128650,23200,23200,23200,23200,0
|
|
20240318,142800,605128650,23200,23200,23200,23200,0
|
|
20240318,142700,605128650,23200,23200,23200,23200,2
|
|
20240318,142600,605082250,23200,23200,23200,23200,0
|
|
20240318,142500,605082250,23200,23200,23200,23200,0
|
|
20240318,142400,605082250,23200,23200,23200,23200,0
|
|
20240318,142300,605082250,23200,23150,23200,23150,2
|
|
20240318,142200,605035900,23200,23100,23200,23100,7
|
|
20240318,142100,604873850,23150,23150,23150,23150,0
|
|
20240318,142000,604873850,23150,23150,23150,23150,100
|
|
20240318,141900,602558850,23050,23150,23150,23050,51
|
|
20240318,141800,601383100,23150,23150,23150,23150,0
|
|
20240318,141700,601383100,23150,23150,23150,23150,2
|
|
20240318,141600,601336800,23150,23150,23150,23150,1
|
|
20240318,141500,601313650,23100,23100,23100,23100,0
|
|
20240318,141400,601313650,23100,23100,23100,23100,0
|
|
20240318,141300,601313650,23100,23100,23100,23100,30
|
|
20240318,141200,600620650,23100,23100,23100,23100,20
|
|
20240318,141100,600158650,23100,23100,23100,23100,0
|
|
20240318,141000,600158650,23100,23100,23100,23100,10
|
|
20240318,140900,599927650,23150,23150,23150,23150,0
|
|
20240318,140800,599927650,23150,23100,23150,23100,122
|
|
20240318,140700,597109350,23150,23150,23150,23150,0
|
|
20240318,140600,597109350,23150,23150,23150,23150,0
|
|
20240318,140500,597109350,23150,23150,23150,23150,1
|
|
20240318,140400,597086200,23100,23100,23100,23100,0
|
|
20240318,140300,597086200,23100,23100,23100,23100,0
|
|
20240318,140200,597086200,23100,23100,23100,23100,34
|
|
20240318,140100,596300800,23050,23050,23050,23050,1
|
|
20240318,140000,596277750,23100,23100,23100,23100,0
|
|
20240318,135900,596277750,23100,23100,23100,23100,0
|
|
20240318,135800,596277750,23100,23100,23100,23100,0
|
|
20240318,135700,596277750,23100,23100,23100,23100,30
|
|
20240318,135600,595584750,23100,23100,23100,23100,3
|
|
20240318,135500,595515450,23050,23050,23050,23050,10
|
|
20240318,135400,595284950,23100,23100,23100,23100,92
|
|
20240318,135300,593159750,23100,23100,23100,23100,54
|
|
20240318,135200,591912350,23100,23100,23100,23100,14
|
|
20240318,135100,591588950,23150,23150,23150,23150,0
|
|
20240318,135000,591588950,23150,23150,23150,23150,15
|
|
20240318,134900,591241700,23150,23150,23150,23150,0
|
|
20240318,134800,591241700,23150,23150,23150,23150,0
|
|
20240318,134700,591241700,23150,23150,23150,23150,10
|
|
20240318,134600,591010200,23150,23100,23150,23100,80
|
|
20240318,134500,589160700,23150,23150,23150,23150,0
|
|
20240318,134400,589160700,23150,23150,23150,23150,1
|
|
20240318,134300,589137550,23150,23150,23150,23150,1
|
|
20240318,134200,589114400,23100,23100,23100,23100,12
|
|
20240318,134100,588837200,23150,23150,23150,23150,0
|
|
20240318,134000,588837200,23150,23150,23150,23150,0
|
|
20240318,133900,588837200,23150,23150,23150,23150,5
|
|
20240318,133800,588721450,23050,23050,23050,23050,0
|
|
20240318,133700,588721450,23050,23050,23050,23050,0
|
|
20240318,133600,588721450,23050,23050,23050,23050,52
|
|
20240318,133500,587522850,23100,23050,23100,23050,65
|
|
20240318,133400,586021850,23100,23100,23100,23100,5
|
|
20240318,133300,585906350,23100,23100,23100,23100,0
|
|
20240318,133200,585906350,23100,23100,23100,23100,71
|
|
20240318,133100,584266250,23100,23100,23100,23100,100
|
|
20240318,133000,581956250,23100,23100,23100,23100,0
|
|
20240318,132900,581956250,23100,23100,23100,23100,0
|
|
20240318,132800,581956250,23100,23100,23100,23100,0
|
|
20240318,132700,581956250,23100,23100,23100,23100,77
|
|
20240318,132600,580177550,23050,23050,23050,23050,16
|
|
20240318,132500,579808750,23050,23050,23050,23050,0
|
|
20240318,132400,579808750,23050,23050,23050,23050,100
|
|
20240318,132300,577503750,23100,23050,23100,23050,6
|
|
20240318,132200,577365200,23100,23100,23100,23100,100
|
|
20240318,132100,575055200,23100,23100,23100,23100,0
|
|
20240318,132000,575055200,23100,23100,23100,23100,0
|
|
20240318,131900,575055200,23100,23100,23100,23100,311
|
|
20240318,131800,567871100,23100,23100,23100,23100,52
|
|
20240318,131700,566669900,23100,23100,23100,23100,167
|
|
20240318,131600,562812200,23050,23050,23050,23050,0
|
|
20240318,131500,562812200,23050,23050,23050,23050,100
|
|
20240318,131400,560507200,23100,23100,23100,23100,0
|
|
20240318,131300,560507200,23100,23100,23100,23100,30
|
|
20240318,131200,559814200,23050,23050,23050,23050,10
|
|
20240318,131100,559583700,23100,23100,23100,23100,0
|
|
20240318,131000,559583700,23100,23100,23100,23100,0
|
|
20240318,130900,559583700,23100,23100,23100,23100,1
|
|
20240318,130800,559560600,23050,23050,23050,23050,1
|
|
20240318,130700,559537550,23050,23050,23050,23050,154
|
|
20240318,130600,555987850,23100,23100,23100,23100,0
|
|
20240318,130500,555987850,23100,23100,23100,23100,0
|
|
20240318,130400,555987850,23100,23100,23100,23100,0
|
|
20240318,130300,555987850,23100,23100,23100,23100,0
|
|
20240318,130200,555987850,23100,23100,23100,23100,5
|
|
20240318,130100,555872350,23000,23050,23100,23000,624
|
|
20240318,130000,541491700,23100,23050,23100,23050,21
|
|
20240318,125900,541007600,23100,23100,23150,23100,720
|
|
20240318,125800,524375550,23100,23100,23100,23100,111
|
|
20240318,125700,521811450,23100,23150,23150,23100,149
|
|
20240318,125600,518369500,23100,23100,23100,23100,0
|
|
20240318,125500,518369500,23100,23150,23150,23100,19
|
|
20240318,125400,517929700,23150,23150,23150,23150,0
|
|
20240318,125300,517929700,23150,23150,23150,23150,0
|
|
20240318,125200,517929700,23150,23150,23150,23150,3
|
|
20240318,125100,517860250,23150,23150,23150,23150,0
|
|
20240318,125000,517860250,23150,23150,23150,23150,0
|
|
20240318,124900,517860250,23150,23150,23150,23150,0
|
|
20240318,124800,517860250,23150,23150,23150,23150,0
|
|
20240318,124700,517860250,23150,23150,23150,23150,1
|
|
20240318,124600,517837100,23100,23100,23100,23100,0
|
|
20240318,124500,517837100,23100,23150,23150,23100,31
|
|
20240318,124400,517120000,23150,23150,23150,23150,0
|
|
20240318,124300,517120000,23150,23150,23150,23150,0
|
|
20240318,124200,517120000,23150,23150,23150,23150,0
|
|
20240318,124100,517120000,23150,23150,23150,23150,10
|
|
20240318,124000,516888500,23150,23150,23150,23150,0
|
|
20240318,123900,516888500,23150,23150,23150,23150,0
|
|
20240318,123800,516888500,23150,23150,23150,23150,200
|
|
20240318,123700,512258500,23150,23150,23150,23150,0
|
|
20240318,123600,512258500,23150,23150,23150,23150,0
|
|
20240318,123500,512258500,23150,23150,23150,23150,0
|
|
20240318,123400,512258500,23150,23150,23150,23150,0
|
|
20240318,123300,512258500,23150,23150,23150,23150,1
|
|
20240318,123200,512235350,23150,23150,23150,23150,17
|
|
20240318,123100,511841800,23150,23150,23150,23150,0
|
|
20240318,123000,511841800,23150,23150,23150,23150,9
|
|
20240318,122900,511633450,23150,23100,23150,23100,2
|
|
20240318,122800,511587200,23100,23150,23150,23100,32
|
|
20240318,122700,510846500,23200,23200,23200,23200,0
|
|
20240318,122600,510846500,23200,23200,23200,23200,0
|
|
20240318,122500,510846500,23200,23200,23200,23200,0
|
|
20240318,122400,510846500,23200,23200,23200,23200,5
|
|
20240318,122300,510730500,23200,23200,23200,23200,0
|
|
20240318,122200,510730500,23200,23200,23200,23200,30
|
|
20240318,122100,510034500,23200,23150,23200,23150,73
|
|
20240318,122000,508344050,23200,23200,23200,23200,0
|
|
20240318,121900,508344050,23200,23200,23200,23200,22
|
|
20240318,121800,507833650,23200,23200,23200,23200,2
|
|
20240318,121700,507787250,23150,23150,23150,23150,25
|
|
20240318,121600,507208500,23150,23150,23150,23150,0
|
|
20240318,121500,507208500,23150,23200,23200,23150,5
|
|
20240318,121400,507092700,23150,23150,23150,23150,7
|
|
20240318,121300,506930650,23200,23150,23200,23150,116
|
|
20240318,121200,504244800,23200,23200,23200,23200,0
|
|
20240318,121100,504244800,23200,23200,23200,23200,0
|
|
20240318,121000,504244800,23200,23200,23200,23200,8
|
|
20240318,120900,504059200,23150,23150,23150,23150,133
|
|
20240318,120800,500980250,23200,23150,23200,23150,28
|
|
20240318,120700,500331050,23200,23200,23200,23200,0
|
|
20240318,120600,500331050,23200,23150,23200,23150,67
|
|
20240318,120500,498779200,23200,23150,23200,23150,39
|
|
20240318,120400,497876300,23200,23200,23200,23200,82
|
|
20240318,120300,495973900,23200,23250,23250,23200,210
|
|
20240318,120200,491101400,23200,23200,23200,23200,40
|
|
20240318,120100,490173400,23250,23250,23300,23250,61
|
|
20240318,120000,488755100,23300,23300,23300,23250,66
|
|
20240318,115900,487220200,23300,23300,23300,23300,64
|
|
20240318,115800,485729000,23250,23200,23250,23200,696
|
|
20240318,115700,469552650,23100,23100,23100,23100,40
|
|
20240318,115600,468628650,23200,23200,23200,23200,0
|
|
20240318,115500,468628650,23200,23200,23200,23200,0
|
|
20240318,115400,468628650,23200,23200,23200,23200,16
|
|
20240318,115300,468257450,23200,23200,23200,23200,2
|
|
20240318,115200,468211050,23200,23150,23200,23150,10
|
|
20240318,115100,467979300,23150,23150,23150,23150,10
|
|
20240318,115000,467747800,23150,23150,23150,23150,0
|
|
20240318,114900,467747800,23150,23150,23150,23150,0
|
|
20240318,114800,467747800,23150,23150,23150,23150,0
|
|
20240318,114700,467747800,23150,23150,23150,23150,0
|
|
20240318,114600,467747800,23150,23150,23150,23150,80
|
|
20240318,114500,465895800,23150,23150,23150,23150,0
|
|
20240318,114400,465895800,23150,23150,23150,23150,0
|
|
20240318,114300,465895800,23150,23150,23150,23150,1
|
|
20240318,114200,465872650,23050,23050,23050,23050,0
|
|
20240318,114100,465872650,23050,23150,23150,23050,242
|
|
20240318,114000,460290000,23200,23200,23200,23050,770
|
|
20240318,113900,442462800,23200,23200,23200,23200,0
|
|
20240318,113800,442462800,23200,23200,23200,23200,0
|
|
20240318,113700,442462800,23200,23150,23200,23150,100
|
|
20240318,113600,440145300,23200,23150,23200,23150,15
|
|
20240318,113500,439797350,23200,23200,23200,23200,20
|
|
20240318,113400,439333350,23200,23200,23200,23200,0
|
|
20240318,113300,439333350,23200,23150,23200,23150,20
|
|
20240318,113200,438870300,23200,23200,23200,23200,0
|
|
20240318,113100,438870300,23200,23200,23200,23200,40
|
|
20240318,113000,437942300,23150,23150,23150,23150,19
|
|
20240318,112900,437502450,23200,23200,23200,23200,0
|
|
20240318,112800,437502450,23200,23200,23200,23200,0
|
|
20240318,112700,437502450,23200,23200,23200,23200,7
|
|
20240318,112600,437340050,23200,23200,23200,23200,0
|
|
20240318,112500,437340050,23200,23200,23200,23150,236
|
|
20240318,112400,431865100,23200,23200,23200,23200,10
|
|
20240318,112300,431633100,23200,23200,23200,23200,0
|
|
20240318,112200,431633100,23200,23100,23200,23100,774
|
|
20240318,112100,413715200,23150,23150,23150,23150,0
|
|
20240318,112000,413715200,23150,23150,23150,23150,0
|
|
20240318,111900,413715200,23150,23100,23150,23050,60
|
|
20240318,111800,412327750,23150,23100,23150,23100,147
|
|
20240318,111700,408929550,23050,23050,23050,23050,10
|
|
20240318,111600,408699050,23100,23100,23100,23100,15
|
|
20240318,111500,408352550,23100,23100,23100,23100,0
|
|
20240318,111400,408352550,23100,23050,23100,23050,2
|
|
20240318,111300,408306400,23100,23100,23100,23100,40
|
|
20240318,111200,407382400,23100,23100,23100,23100,68
|
|
20240318,111100,405811600,23050,23050,23050,23050,7
|
|
20240318,111000,405650250,23050,23050,23050,23050,1
|
|
20240318,110900,405627200,23050,23050,23050,23050,69
|
|
20240318,110800,404036750,23100,23100,23100,23100,0
|
|
20240318,110700,404036750,23100,23100,23100,23100,1
|
|
20240318,110600,404013650,23100,23150,23150,23100,10
|
|
20240318,110500,403782200,23150,23100,23150,23100,5
|
|
20240318,110400,403666600,23150,23100,23150,23050,59
|
|
20240318,110300,402303900,23100,23100,23100,23100,1
|
|
20240318,110200,402280800,23100,23050,23100,23050,60
|
|
20240318,110100,400897750,23050,23050,23050,23050,0
|
|
20240318,110000,400897750,23050,23050,23050,23050,0
|
|
20240318,105900,400897750,23050,23050,23050,23050,0
|
|
20240318,105800,400897750,23050,23000,23050,23000,262
|
|
20240318,105700,394871550,23000,23000,23000,23000,3
|
|
20240318,105600,394802550,23050,23050,23050,23050,90
|
|
20240318,105500,392728050,23150,23150,23150,23150,1
|
|
20240318,105400,392704900,23050,23050,23050,23050,10
|
|
20240318,105300,392474400,23050,23100,23100,23050,12
|
|
20240318,105200,392197750,23150,23150,23150,23150,0
|
|
20240318,105100,392197750,23150,23150,23150,23150,0
|
|
20240318,105000,392197750,23150,23150,23150,23150,1
|
|
20240318,104900,392174600,23200,23100,23200,23100,14
|
|
20240318,104800,391850100,23050,23050,23050,23050,3
|
|
20240318,104700,391780950,23050,23050,23050,23050,0
|
|
20240318,104600,391780950,23050,23050,23050,23050,0
|
|
20240318,104500,391780950,23050,23050,23050,23050,1
|
|
20240318,104400,391757900,23100,23100,23100,23100,0
|
|
20240318,104300,391757900,23100,23100,23100,23100,0
|
|
20240318,104200,391757900,23100,23100,23100,23100,3
|
|
20240318,104100,391688600,23200,23200,23200,23200,1
|
|
20240318,104000,391665400,23200,23150,23200,23150,5
|
|
20240318,103900,391549600,23250,23200,23250,23150,8
|
|
20240318,103800,391364150,23300,23250,23300,23200,21
|
|
20240318,103700,390876050,23250,23100,23250,23100,27
|
|
20240318,103600,390249600,23050,23000,23050,23000,142
|
|
20240318,103500,386983500,23100,23050,23100,23050,2
|
|
20240318,103400,386937350,23050,23050,23050,23050,1
|
|
20240318,103300,386914300,23000,23000,23000,23000,28
|
|
20240318,103200,386270300,23000,23050,23050,23000,52
|
|
20240318,103100,385074200,23100,23100,23100,23100,0
|
|
20240318,103000,385074200,23100,23050,23100,23050,2
|
|
20240318,102900,385028050,23100,23300,23300,23100,17
|
|
20240318,102800,384634350,23350,23000,23350,23000,1879
|
|
20240318,102700,341126650,22950,22900,22950,22900,837
|
|
20240318,102600,321959300,22900,22900,22900,22900,131
|
|
20240318,102500,318959400,22900,22900,22900,22900,0
|
|
20240318,102400,318959400,22900,23000,23000,22900,96
|
|
20240318,102300,316755000,23000,22950,23000,22950,4
|
|
20240318,102200,316663150,22950,22950,22950,22950,0
|
|
20240318,102100,316663150,22950,22950,22950,22950,4
|
|
20240318,102000,316571350,22900,22900,22900,22900,154
|
|
20240318,101900,313044750,22950,22950,23000,22950,211
|
|
20240318,101800,308201750,22950,22950,22950,22950,11
|
|
20240318,101700,307949300,22900,22900,22900,22900,66
|
|
20240318,101600,306437900,22850,22900,22900,22850,6
|
|
20240318,101500,306300750,22850,22800,22900,22800,1006
|
|
20240318,101400,283355350,22800,22800,22800,22800,120
|
|
20240318,101300,280619350,22800,22800,22800,22800,1
|
|
20240318,101200,280596550,22750,22750,22750,22700,37
|
|
20240318,101100,279756350,22750,22700,22750,22700,201
|
|
20240318,101000,275188600,22650,22700,22700,22650,642
|
|
20240318,100900,260616500,22800,22750,22800,22750,318
|
|
20240318,100800,253381950,22850,22850,22850,22850,10
|
|
20240318,100700,253153450,22850,22850,22850,22850,1
|
|
20240318,100600,253130600,22700,22750,22750,22700,150
|
|
20240318,100500,249723100,22800,22800,22800,22800,55
|
|
20240318,100400,248469100,22850,22850,22850,22850,0
|
|
20240318,100300,248469100,22850,22850,22850,22850,2
|
|
20240318,100200,248423400,22850,22850,22850,22850,10
|
|
20240318,100100,248194900,22900,22900,22900,22900,61
|
|
20240318,100000,246798000,22900,22850,22900,22850,233
|
|
20240318,095900,241467300,22850,22850,22850,22850,2
|
|
20240318,095800,241421600,22850,22850,22850,22850,2
|
|
20240318,095700,241375900,22850,22850,22850,22850,16
|
|
20240318,095600,241010300,22850,22850,22850,22850,0
|
|
20240318,095500,241010300,22850,22850,22850,22850,0
|
|
20240318,095400,241010300,22850,22800,22850,22800,13
|
|
20240318,095300,240713850,22850,22800,22850,22800,91
|
|
20240318,095200,238635150,22800,22750,22800,22750,32
|
|
20240318,095100,237906550,22850,22650,22850,22650,247
|
|
20240318,095000,232308450,22650,22650,22650,22650,77
|
|
20240318,094900,230564400,22600,22700,22700,22600,191
|
|
20240318,094800,226240250,22750,22750,22750,22750,5
|
|
20240318,094700,226126500,22850,22800,22850,22800,60
|
|
20240318,094600,224755850,22800,22900,22900,22800,24
|
|
20240318,094500,224207650,22900,22900,22900,22850,12
|
|
20240318,094400,223932900,22900,22850,22900,22850,120
|
|
20240318,094300,221185300,22850,22800,22850,22800,158
|
|
20240318,094200,217575450,22800,22850,22850,22700,224
|
|
20240318,094100,212472450,22850,22950,23000,22550,1031
|
|
20240318,094000,189087400,23000,22850,23000,22850,186
|
|
20240318,093900,184823300,22850,23050,23050,22800,196
|
|
20240318,093800,180323450,23050,22950,23100,22750,1289
|
|
20240318,093700,150681650,22900,22650,22900,22650,2193
|
|
20240318,093600,100849850,22500,22500,22500,22500,0
|
|
20240318,093500,100849850,22500,22600,22600,22500,28
|
|
20240318,093400,100218150,22600,22600,22600,22600,8
|
|
20240318,093300,100037350,22600,22600,22600,22600,0
|
|
20240318,093200,100037350,22600,22600,22600,22600,342
|
|
20240318,093100,92308150,22600,22500,22600,22500,69
|
|
20240318,093000,90755550,22600,22550,22600,22400,104
|
|
20240318,092900,88424350,22450,22500,22500,22450,200
|
|
20240318,092800,83932500,22700,22500,22700,22500,24
|
|
20240318,092700,83392100,22550,22750,22750,22550,105
|
|
20240318,092600,81017000,22750,22700,22750,22700,11
|
|
20240318,092500,80767250,22550,22750,22750,22550,533
|
|
20240318,092400,68729700,22800,22750,22800,22750,145
|
|
20240318,092300,65430850,22750,22750,22750,22700,95
|
|
20240318,092200,63270100,22750,22750,22750,22750,0
|
|
20240318,092100,63270100,22750,22650,22750,22650,33
|
|
20240318,092000,62520800,22650,22650,22650,22650,34
|
|
20240318,091900,61750700,22650,22450,22650,22450,486
|
|
20240318,091800,50799350,22500,22500,22500,22500,20
|
|
20240318,091700,50349350,22500,22500,22500,22500,1
|
|
20240318,091600,50326850,22500,22500,22500,22500,0
|
|
20240318,091500,50326850,22500,22500,22500,22500,0
|
|
20240318,091400,50326850,22500,22350,22500,22300,170
|
|
20240318,091300,46534350,22300,22400,22500,22300,249
|
|
20240318,091200,40962050,22400,22350,22400,22350,467
|
|
20240318,091100,30523250,22350,22350,22350,22350,90
|
|
20240318,091000,28511750,22350,22500,22500,22350,10
|
|
20240318,090900,28287500,22500,22500,22500,22500,91
|
|
20240318,090800,26240000,22300,22450,22450,22200,188
|
|
20240318,090700,22043600,22500,22500,22500,22500,2
|
|
20240318,090600,21998600,22550,22650,22650,22550,54
|
|
20240318,090500,20780350,22650,22600,22650,22600,45
|
|
20240318,090400,19763300,22650,22650,22650,22650,115
|
|
20240318,090300,17158550,22650,22650,22700,22650,225
|
|
20240318,090200,12062100,22650,22650,22650,22650,2
|
|
20240318,090100,12016800,22650,22600,22650,22600,63
|
|
20240318,090000,10592600,22600,22500,22600,22450,471
|