587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,184400,776227600,23200,23200,23200,23200,386
|
|
20240306,184300,776227600,23200,23200,23200,23200,0
|
|
20240306,184200,776227600,23200,23200,23200,23200,0
|
|
20240306,184100,776227600,23200,23200,23200,23200,0
|
|
20240306,184000,776227600,23200,23200,23200,23200,0
|
|
20240306,183900,776227600,23200,23200,23200,23200,0
|
|
20240306,183800,776227600,23200,23200,23200,23200,0
|
|
20240306,183700,776227600,23200,23200,23200,23200,0
|
|
20240306,183600,776227600,23200,23200,23200,23200,0
|
|
20240306,183500,776227600,23200,23200,23200,23200,0
|
|
20240306,183400,776227600,23200,23200,23200,23200,0
|
|
20240306,183300,776227600,23200,23200,23200,23200,0
|
|
20240306,183200,776227600,23200,23200,23200,23200,0
|
|
20240306,183100,776227600,23200,23200,23200,23200,0
|
|
20240306,183000,776227600,23200,23200,23200,23200,0
|
|
20240306,182900,776227600,23200,23200,23200,23200,0
|
|
20240306,182800,776227600,23200,23200,23200,23200,0
|
|
20240306,182700,776227600,23200,23200,23200,23200,0
|
|
20240306,182600,776227600,23200,23200,23200,23200,0
|
|
20240306,182500,776227600,23200,23200,23200,23200,0
|
|
20240306,182400,776227600,23200,23200,23200,23200,0
|
|
20240306,182300,776227600,23200,23200,23200,23200,0
|
|
20240306,182200,776227600,23200,23200,23200,23200,0
|
|
20240306,182100,776227600,23200,23200,23200,23200,0
|
|
20240306,182000,776227600,23200,23200,23200,23200,0
|
|
20240306,181900,776227600,23200,23200,23200,23200,0
|
|
20240306,181800,776227600,23200,23200,23200,23200,0
|
|
20240306,181700,776227600,23200,23200,23200,23200,0
|
|
20240306,181600,776227600,23200,23200,23200,23200,0
|
|
20240306,181500,776227600,23200,23200,23200,23200,0
|
|
20240306,181400,776227600,23200,23200,23200,23200,386
|
|
20240306,181300,776227600,23200,23200,23200,23200,0
|
|
20240306,181200,776227600,23200,23200,23200,23200,0
|
|
20240306,181100,776227600,23200,23200,23200,23200,0
|
|
20240306,181000,776227600,23200,23200,23200,23200,0
|
|
20240306,180900,776227600,23200,23200,23200,23200,0
|
|
20240306,180800,776227600,23200,23200,23200,23200,0
|
|
20240306,180700,776227600,23200,23200,23200,23200,0
|
|
20240306,180600,776227600,23200,23200,23200,23200,0
|
|
20240306,180500,776227600,23200,23200,23200,23200,0
|
|
20240306,180400,776227600,23200,23200,23200,23200,0
|
|
20240306,180300,776227600,23200,23200,23200,23200,0
|
|
20240306,180200,776227600,23200,23200,23200,23200,0
|
|
20240306,180100,776227600,23200,23200,23200,23200,0
|
|
20240306,180000,776227600,23200,23200,23200,23200,0
|
|
20240306,175900,776227600,23200,23200,23200,23200,0
|
|
20240306,175800,776227600,23200,23200,23200,23200,0
|
|
20240306,175700,776227600,23200,23200,23200,23200,0
|
|
20240306,175600,776227600,23200,23200,23200,23200,0
|
|
20240306,175500,776227600,23200,23200,23200,23200,0
|
|
20240306,175400,776227600,23200,23200,23200,23200,0
|
|
20240306,175300,776227600,23200,23200,23200,23200,0
|
|
20240306,175200,776227600,23200,23200,23200,23200,0
|
|
20240306,175100,776227600,23200,23200,23200,23200,0
|
|
20240306,175000,776227600,23200,23200,23200,23200,0
|
|
20240306,174900,776227600,23200,23200,23200,23200,0
|
|
20240306,174800,776227600,23200,23200,23200,23200,0
|
|
20240306,174700,776227600,23200,23200,23200,23200,0
|
|
20240306,174600,776227600,23200,23200,23200,23200,0
|
|
20240306,174500,776227600,23200,23200,23200,23200,0
|
|
20240306,174400,776227600,23200,23200,23200,23200,386
|
|
20240306,174300,776227600,23200,23200,23200,23200,0
|
|
20240306,174200,776227600,23200,23200,23200,23200,0
|
|
20240306,174100,776227600,23200,23200,23200,23200,0
|
|
20240306,174000,776227600,23200,23200,23200,23200,0
|
|
20240306,173900,776227600,23200,23200,23200,23200,0
|
|
20240306,173800,776227600,23200,23200,23200,23200,0
|
|
20240306,173700,776227600,23200,23200,23200,23200,0
|
|
20240306,173600,776227600,23200,23200,23200,23200,0
|
|
20240306,173500,776227600,23200,23200,23200,23200,0
|
|
20240306,173400,776227600,23200,23200,23200,23200,0
|
|
20240306,173300,776227600,23200,23200,23200,23200,0
|
|
20240306,173200,776227600,23200,23200,23200,23200,0
|
|
20240306,173100,776227600,23200,23200,23200,23200,0
|
|
20240306,173000,776227600,23200,23200,23200,23200,0
|
|
20240306,172900,776227600,23200,23200,23200,23200,0
|
|
20240306,172800,776227600,23200,23200,23200,23200,0
|
|
20240306,172700,776227600,23200,23200,23200,23200,0
|
|
20240306,172600,776227600,23200,23200,23200,23200,0
|
|
20240306,172500,776227600,23200,23200,23200,23200,0
|
|
20240306,172400,776227600,23200,23200,23200,23200,0
|
|
20240306,172300,776227600,23200,23200,23200,23200,0
|
|
20240306,172200,776227600,23200,23200,23200,23200,0
|
|
20240306,172100,776227600,23200,23200,23200,23200,0
|
|
20240306,172000,776227600,23200,23200,23200,23200,0
|
|
20240306,171900,776227600,23200,23200,23200,23200,0
|
|
20240306,171800,776227600,23200,23200,23200,23200,0
|
|
20240306,171700,776227600,23200,23200,23200,23200,0
|
|
20240306,171600,776227600,23200,23200,23200,23200,0
|
|
20240306,171500,776227600,23200,23200,23200,23200,0
|
|
20240306,171400,776227600,23200,23200,23200,23200,386
|
|
20240306,171300,776227600,23200,23200,23200,23200,0
|
|
20240306,171200,776227600,23200,23200,23200,23200,0
|
|
20240306,171100,776227600,23200,23200,23200,23200,0
|
|
20240306,171000,776227600,23200,23200,23200,23200,0
|
|
20240306,170900,776227600,23200,23200,23200,23200,0
|
|
20240306,170800,776227600,23200,23200,23200,23200,0
|
|
20240306,170700,776227600,23200,23200,23200,23200,0
|
|
20240306,170600,776227600,23200,23200,23200,23200,0
|
|
20240306,170500,776227600,23200,23200,23200,23200,0
|
|
20240306,170400,776227600,23200,23200,23200,23200,0
|
|
20240306,170300,776227600,23200,23200,23200,23200,0
|
|
20240306,170200,776227600,23200,23200,23200,23200,0
|
|
20240306,170100,776227600,23200,23200,23200,23200,0
|
|
20240306,170000,776227600,23200,23200,23200,23200,0
|
|
20240306,165900,776227600,23200,23200,23200,23200,0
|
|
20240306,165800,776227600,23200,23200,23200,23200,0
|
|
20240306,165700,776227600,23200,23200,23200,23200,0
|
|
20240306,165600,776227600,23200,23200,23200,23200,0
|
|
20240306,165500,776227600,23200,23200,23200,23200,0
|
|
20240306,165400,776227600,23200,23200,23200,23200,0
|
|
20240306,165300,776227600,23200,23200,23200,23200,0
|
|
20240306,165200,776227600,23200,23200,23200,23200,0
|
|
20240306,165100,776227600,23200,23200,23200,23200,0
|
|
20240306,165000,776227600,23200,23200,23200,23200,0
|
|
20240306,164900,776227600,23200,23200,23200,23200,0
|
|
20240306,164800,776227600,23200,23200,23200,23200,0
|
|
20240306,164700,776227600,23200,23200,23200,23200,0
|
|
20240306,164600,776227600,23200,23200,23200,23200,0
|
|
20240306,164500,776227600,23200,23200,23200,23200,0
|
|
20240306,164400,776227600,23200,23200,23200,23200,386
|
|
20240306,164300,776227600,23200,23200,23200,23200,0
|
|
20240306,164200,776227600,23200,23200,23200,23200,0
|
|
20240306,164100,776227600,23200,23200,23200,23200,0
|
|
20240306,164000,776227600,23200,23200,23200,23200,0
|
|
20240306,163900,776227600,23200,23200,23200,23200,0
|
|
20240306,163800,776227600,23200,23200,23200,23200,0
|
|
20240306,163700,776227600,23200,23200,23200,23200,0
|
|
20240306,163600,776227600,23200,23200,23200,23200,0
|
|
20240306,163500,776227600,23200,23200,23200,23200,0
|
|
20240306,163400,776227600,23200,23200,23200,23200,0
|
|
20240306,163300,776227600,23200,23200,23200,23200,0
|
|
20240306,163200,776227600,23200,23200,23200,23200,0
|
|
20240306,163100,776227600,23200,23200,23200,23200,0
|
|
20240306,163000,776227600,23200,23200,23200,23200,0
|
|
20240306,162900,776227600,23200,23200,23200,23200,0
|
|
20240306,162800,776227600,23200,23200,23200,23200,0
|
|
20240306,162700,776227600,23200,23200,23200,23200,0
|
|
20240306,162600,776227600,23200,23200,23200,23200,0
|
|
20240306,162500,776227600,23200,23200,23200,23200,0
|
|
20240306,162400,776227600,23200,23200,23200,23200,0
|
|
20240306,162300,776227600,23200,23200,23200,23200,0
|
|
20240306,162200,776227600,23200,23200,23200,23200,0
|
|
20240306,162100,776227600,23200,23200,23200,23200,0
|
|
20240306,162000,776227600,23200,23200,23200,23200,0
|
|
20240306,161900,776227600,23200,23200,23200,23200,0
|
|
20240306,161800,776227600,23200,23200,23200,23200,0
|
|
20240306,161700,776227600,23200,23200,23200,23200,0
|
|
20240306,161600,776227600,23200,23200,23200,23200,0
|
|
20240306,161500,776227600,23200,23200,23200,23200,0
|
|
20240306,161400,776227600,23200,23200,23200,23200,386
|
|
20240306,161300,776227600,23200,23200,23200,23200,0
|
|
20240306,161200,776227600,23200,23200,23200,23200,0
|
|
20240306,161100,776227600,23200,23200,23200,23200,0
|
|
20240306,161000,776227600,23200,23200,23200,23200,0
|
|
20240306,160900,776227600,23200,23200,23200,23200,0
|
|
20240306,160800,776227600,23200,23200,23200,23200,0
|
|
20240306,160700,776227600,23200,23200,23200,23200,0
|
|
20240306,160600,776227600,23200,23200,23200,23200,0
|
|
20240306,160500,776227600,23200,23200,23200,23200,0
|
|
20240306,160400,776227600,23200,23200,23200,23200,0
|
|
20240306,160300,776227600,23200,23200,23200,23200,0
|
|
20240306,160200,776227600,23200,23200,23200,23200,0
|
|
20240306,160100,776227600,23200,23200,23200,23200,0
|
|
20240306,160000,776227600,23200,23200,23200,23200,0
|
|
20240306,155900,776227600,23200,23200,23200,23200,0
|
|
20240306,155800,776227600,23200,23200,23200,23200,0
|
|
20240306,155700,776227600,23200,23200,23200,23200,0
|
|
20240306,155600,776227600,23200,23200,23200,23200,0
|
|
20240306,155500,776227600,23200,23200,23200,23200,0
|
|
20240306,155400,776227600,23200,23200,23200,23200,0
|
|
20240306,155300,776227600,23200,23200,23200,23200,0
|
|
20240306,155200,776227600,23200,23200,23200,23200,0
|
|
20240306,155100,776227600,23200,23200,23200,23200,0
|
|
20240306,155000,776227600,23200,23200,23200,23200,0
|
|
20240306,154900,776227600,23200,23200,23200,23200,0
|
|
20240306,154800,776227600,23200,23200,23200,23200,0
|
|
20240306,154700,776227600,23200,23200,23200,23200,0
|
|
20240306,154600,776227600,23200,23200,23200,23200,0
|
|
20240306,154500,776227600,23200,23200,23200,23200,0
|
|
20240306,154400,776227600,23200,23200,23200,23200,386
|
|
20240306,154300,776227600,23200,23200,23200,23200,0
|
|
20240306,154200,776227600,23200,23200,23200,23200,0
|
|
20240306,154100,776227600,23200,23200,23200,23200,0
|
|
20240306,154000,776227600,23200,23200,23200,23200,0
|
|
20240306,153900,776227600,23200,23200,23200,23200,0
|
|
20240306,153800,776227600,23200,23200,23200,23200,0
|
|
20240306,153700,776227600,23200,23200,23200,23200,0
|
|
20240306,153600,776227600,23200,23200,23200,23200,0
|
|
20240306,153500,776227600,23200,23200,23200,23200,0
|
|
20240306,153400,776227600,23200,23200,23200,23200,0
|
|
20240306,153300,776227600,23200,23200,23200,23200,0
|
|
20240306,153200,776227600,23200,23200,23200,23200,0
|
|
20240306,153100,776227600,23200,23200,23200,23200,0
|
|
20240306,153000,776227600,23200,23200,23200,23200,386
|
|
20240306,152900,767272400,23150,23150,23150,23150,0
|
|
20240306,152800,767272400,23150,23150,23150,23150,0
|
|
20240306,152700,767272400,23150,23150,23150,23150,0
|
|
20240306,152600,767272400,23150,23150,23150,23150,0
|
|
20240306,152500,767272400,23150,23150,23150,23150,0
|
|
20240306,152400,767272400,23150,23150,23150,23150,0
|
|
20240306,152300,767272400,23150,23150,23150,23150,0
|
|
20240306,152200,767272400,23150,23150,23150,23150,0
|
|
20240306,152100,767272400,23150,23150,23150,23150,0
|
|
20240306,152000,767272400,23150,23150,23150,23150,0
|
|
20240306,151900,767272400,23150,23200,23250,23150,39
|
|
20240306,151800,766367650,23150,23150,23200,23150,58
|
|
20240306,151700,765023150,23150,23150,23200,23150,16
|
|
20240306,151600,764652300,23200,23150,23200,23150,8
|
|
20240306,151500,764467050,23150,23150,23150,23150,5
|
|
20240306,151400,764351300,23150,23200,23250,23150,241
|
|
20240306,151300,758759750,23200,23150,23200,23150,87
|
|
20240306,151200,756742200,23150,23150,23150,23150,9
|
|
20240306,151100,756533850,23150,23150,23200,23150,34
|
|
20240306,151000,755746550,23150,23150,23200,23150,15
|
|
20240306,150900,755398900,23150,23150,23150,23150,66
|
|
20240306,150800,753871000,23200,23200,23200,23200,0
|
|
20240306,150700,753871000,23200,23200,23200,23200,586
|
|
20240306,150600,740275800,23250,23250,23250,23250,9
|
|
20240306,150500,740066550,23200,23250,23250,23200,34
|
|
20240306,150400,739276350,23200,23200,23200,23200,8
|
|
20240306,150300,739090750,23250,23200,23250,23200,40
|
|
20240306,150200,738161250,23250,23200,23250,23200,29
|
|
20240306,150100,737488050,23250,23250,23250,23250,0
|
|
20240306,150000,737488050,23250,23250,23250,23250,90
|
|
20240306,145900,735395550,23250,23250,23250,23250,19
|
|
20240306,145800,734953800,23250,23200,23250,23200,81
|
|
20240306,145700,733070600,23250,23250,23250,23250,48
|
|
20240306,145600,731954600,23250,23250,23250,23250,0
|
|
20240306,145500,731954600,23250,23250,23250,23250,9
|
|
20240306,145400,731745350,23250,23200,23250,23200,16
|
|
20240306,145300,731373400,23250,23250,23250,23250,0
|
|
20240306,145200,731373400,23250,23250,23250,23250,14
|
|
20240306,145100,731047900,23250,23200,23250,23200,103
|
|
20240306,145000,728657900,23250,23250,23250,23250,0
|
|
20240306,144900,728657900,23250,23250,23250,23250,15
|
|
20240306,144800,728309150,23250,23250,23250,23250,0
|
|
20240306,144700,728309150,23250,23250,23250,23200,42
|
|
20240306,144600,727332750,23250,23250,23250,23250,5
|
|
20240306,144500,727216500,23250,23250,23250,23250,1
|
|
20240306,144400,727193250,23300,23300,23300,23250,26
|
|
20240306,144300,726587650,23250,23250,23250,23250,1
|
|
20240306,144200,726564400,23250,23250,23250,23250,4
|
|
20240306,144100,726471400,23250,23250,23250,23250,125
|
|
20240306,144000,723565150,23250,23300,23300,23250,10
|
|
20240306,143900,723332200,23300,23250,23300,23250,17
|
|
20240306,143800,722936200,23250,23250,23250,23250,4
|
|
20240306,143700,722843200,23250,23250,23250,23250,4
|
|
20240306,143600,722750200,23250,23250,23300,23250,179
|
|
20240306,143500,718588050,23250,23250,23250,23250,0
|
|
20240306,143400,718588050,23250,23250,23250,23250,5
|
|
20240306,143300,718471800,23200,23200,23200,23200,0
|
|
20240306,143200,718471800,23200,23250,23300,23200,23
|
|
20240306,143100,717936700,23300,23300,23300,23300,0
|
|
20240306,143000,717936700,23300,23250,23300,23250,64
|
|
20240306,142900,716446850,23200,23200,23200,23200,28
|
|
20240306,142800,715797250,23350,23200,23350,23200,47
|
|
20240306,142700,714705350,23200,23200,23350,23200,139
|
|
20240306,142600,711471300,23350,23200,23350,23200,28
|
|
20240306,142500,710821550,23200,23300,23350,23200,86
|
|
20240306,142400,708818800,23200,23200,23200,23200,54
|
|
20240306,142300,707566000,23250,23250,23250,23250,28
|
|
20240306,142200,706915000,23250,23300,23300,23250,77
|
|
20240306,142100,705122250,23200,23200,23300,23200,64
|
|
20240306,142000,703636550,23250,23300,23300,23250,89
|
|
20240306,141900,701564800,23250,23200,23250,23200,36
|
|
20240306,141800,700729200,23300,23200,23300,23200,56
|
|
20240306,141700,699429900,23300,23250,23300,23250,85
|
|
20240306,141600,697450750,23250,23250,23250,23250,51
|
|
20240306,141500,696265000,23200,23300,23300,23200,108
|
|
20240306,141400,693752850,23250,23200,23250,23200,41
|
|
20240306,141300,692801000,23300,23200,23300,23200,64
|
|
20240306,141200,691315200,23300,23200,23300,23200,92
|
|
20240306,141100,689175050,23200,23200,23200,23200,27
|
|
20240306,141000,688548650,23200,23300,23300,23200,112
|
|
20240306,140900,685944550,23200,23200,23200,23200,30
|
|
20240306,140800,685248550,23300,23250,23300,23200,105
|
|
20240306,140700,682808600,23200,23200,23300,23200,105
|
|
20240306,140600,680367600,23300,23300,23300,23200,36
|
|
20240306,140500,679531500,23200,23250,23300,23200,81
|
|
20240306,140400,677649350,23200,23200,23200,23200,66
|
|
20240306,140300,676118150,23200,23250,23250,23200,16
|
|
20240306,140200,675746200,23250,23250,23300,23250,55
|
|
20240306,140100,674466850,23250,23250,23350,23250,52
|
|
20240306,140000,673257750,23250,23350,23350,23250,77
|
|
20240306,135900,671462500,23250,23250,23250,23250,55
|
|
20240306,135800,670183750,23350,23250,23350,23250,35
|
|
20240306,135700,669369200,23350,23250,23350,23250,76
|
|
20240306,135600,667597300,23250,23250,23300,23250,67
|
|
20240306,135500,666039500,23300,23250,23300,23250,50
|
|
20240306,135400,664874550,23300,23300,23300,23250,36
|
|
20240306,135300,664037100,23300,23300,23300,23300,58
|
|
20240306,135200,662685700,23300,23300,23300,23250,41
|
|
20240306,135100,661730450,23300,23300,23300,23300,53
|
|
20240306,135000,660495550,23300,23250,23350,23250,77
|
|
20240306,134900,658700350,23250,23350,23350,23250,184
|
|
20240306,134800,654422250,23250,23250,23250,23250,29
|
|
20240306,134700,653748000,23300,23250,23350,23250,204
|
|
20240306,134600,648997850,23350,23300,23350,23300,40
|
|
20240306,134500,648065800,23250,23250,23400,23250,105
|
|
20240306,134400,645617050,23250,23250,23250,23250,27
|
|
20240306,134300,644989300,23400,23300,23400,23250,41
|
|
20240306,134200,644033500,23350,23300,23350,23300,103
|
|
20240306,134100,641631150,23300,23300,23400,23300,29
|
|
20240306,134000,640955350,23300,23350,23350,23300,76
|
|
20240306,133900,639182100,23300,23300,23350,23300,62
|
|
20240306,133800,637737100,23300,23300,23300,23300,27
|
|
20240306,133700,637108000,23400,23300,23400,23300,78
|
|
20240306,133600,635285600,23300,23400,23400,23300,66
|
|
20240306,133500,633746600,23300,23350,23400,23300,276
|
|
20240306,133400,627300900,23300,23400,23400,23300,29
|
|
20240306,133300,626625100,23300,23300,23300,23300,54
|
|
20240306,133200,625366900,23300,23400,23400,23300,779
|
|
20240306,133100,607204250,23350,23350,23350,23350,58
|
|
20240306,133000,605849950,23350,23350,23350,23350,40
|
|
20240306,132900,604915950,23300,23400,23400,23300,28
|
|
20240306,132800,604263450,23300,23300,23400,23300,63
|
|
20240306,132700,602794750,23350,23300,23350,23300,76
|
|
20240306,132600,601021500,23300,23350,23350,23300,41
|
|
20240306,132500,600064200,23350,23300,23350,23300,71
|
|
20240306,132400,598407700,23350,23350,23350,23350,19
|
|
20240306,132300,597964050,23300,23300,23300,23300,28
|
|
20240306,132200,597311650,23350,23300,23350,23300,104
|
|
20240306,132100,594885950,23400,23300,23400,23300,28
|
|
20240306,132000,594233450,23400,23350,23400,23300,85
|
|
20240306,131900,592249600,23300,23300,23300,23300,55
|
|
20240306,131800,590968100,23300,23350,23350,23300,28
|
|
20240306,131700,590315650,23350,23350,23350,23300,113
|
|
20240306,131600,587678450,23450,23350,23450,23350,28
|
|
20240306,131500,587024550,23350,23400,23400,23350,78
|
|
20240306,131400,585200750,23350,23350,23400,23350,55
|
|
20240306,131300,583916450,23450,23450,23450,23350,84
|
|
20240306,131200,581949350,23350,23350,23350,23350,28
|
|
20240306,131100,581295550,23350,23350,23500,23350,55
|
|
20240306,131000,580011150,23500,23350,23500,23350,276
|
|
20240306,130900,573549200,23500,23500,23500,23350,37
|
|
20240306,130800,572683750,23350,23450,23450,23350,105
|
|
20240306,130700,570227000,23350,23500,23500,23350,28
|
|
20240306,130600,569573050,23350,23500,23500,23350,127
|
|
20240306,130500,566592600,23350,23400,23500,23350,121
|
|
20240306,130400,563758200,23400,23500,23500,23400,602
|
|
20240306,130300,549671000,23400,23500,23500,23400,720
|
|
20240306,130200,532785900,23450,23500,23500,23450,66
|
|
20240306,130100,531237800,23500,23450,23500,23450,29
|
|
20240306,130000,530557700,23500,23450,23500,23450,77
|
|
20240306,125900,528749550,23500,23500,23500,23450,41
|
|
20240306,125800,527787400,23500,23550,23550,23500,220
|
|
20240306,125700,522614500,23500,23500,23550,23500,167
|
|
20240306,125600,518687500,23550,23550,23550,23550,31
|
|
20240306,125500,517957450,23550,23550,23550,23550,49
|
|
20240306,125400,516803500,23550,23500,23550,23500,128
|
|
20240306,125300,513795100,23500,23550,23550,23500,51
|
|
20240306,125200,512594100,23500,23500,23500,23500,103
|
|
20240306,125100,510173600,23500,23500,23500,23500,21
|
|
20240306,125000,509680100,23500,23450,23500,23450,80
|
|
20240306,124900,507800150,23500,23550,23550,23500,6
|
|
20240306,124800,507659100,23500,23500,23500,23500,49
|
|
20240306,124700,506507600,23450,23500,23500,23450,161
|
|
20240306,124600,502726700,23450,23500,23500,23450,137
|
|
20240306,124500,499513200,23500,23450,23500,23450,45
|
|
20240306,124400,498455750,23450,23550,23550,23450,21
|
|
20240306,124300,497963200,23550,23550,23550,23550,58
|
|
20240306,124200,496597300,23450,23500,23500,23450,113
|
|
20240306,124100,493941850,23500,23450,23500,23450,101
|
|
20240306,124000,491568400,23500,23450,23500,23450,80
|
|
20240306,123900,489688450,23500,23550,23550,23450,10
|
|
20240306,123800,489453450,23550,23550,23550,23550,50
|
|
20240306,123700,488275950,23550,23500,23550,23500,30
|
|
20240306,123600,487570450,23550,23550,23550,23550,1
|
|
20240306,123500,487546900,23550,23450,23550,23450,58
|
|
20240306,123400,486181100,23500,23550,23550,23500,309
|
|
20240306,123300,478916700,23500,23500,23500,23500,49
|
|
20240306,123200,477765200,23500,23500,23500,23500,27
|
|
20240306,123100,477130700,23500,23500,23500,23450,11
|
|
20240306,123000,476872250,23500,23450,23500,23450,80
|
|
20240306,122900,474993750,23500,23500,23500,23500,0
|
|
20240306,122800,474993750,23500,23450,23500,23450,460
|
|
20240306,122700,464202150,23450,23450,23450,23450,10
|
|
20240306,122600,463967650,23400,23450,23450,23400,53
|
|
20240306,122500,462725050,23450,23450,23450,23400,156
|
|
20240306,122400,459066900,23450,23450,23450,23450,9
|
|
20240306,122300,458855850,23450,23450,23450,23450,178
|
|
20240306,122200,454681750,23450,23400,23450,23400,28
|
|
20240306,122100,454026050,23400,23450,23450,23400,24
|
|
20240306,122000,453464150,23450,23450,23450,23450,68
|
|
20240306,121900,451869550,23450,23450,23450,23400,65
|
|
20240306,121800,450345350,23450,23450,23450,23450,49
|
|
20240306,121700,449196300,23400,23400,23400,23400,4
|
|
20240306,121600,449102700,23450,23450,23450,23450,12
|
|
20240306,121500,448821300,23450,23400,23450,23400,180
|
|
20240306,121400,444606800,23400,23400,23400,23400,2
|
|
20240306,121300,444560000,23450,23500,23500,23450,124
|
|
20240306,121200,441651800,23500,23500,23500,23500,3
|
|
20240306,121100,441581300,23500,23450,23500,23450,116
|
|
20240306,121000,438861050,23450,23450,23450,23450,54
|
|
20240306,120900,437594750,23450,23450,23450,23450,18
|
|
20240306,120800,437172650,23450,23450,23450,23450,50
|
|
20240306,120700,436000150,23450,23450,23450,23450,5
|
|
20240306,120600,435882900,23450,23400,23450,23400,490
|
|
20240306,120500,424416850,23450,23450,23450,23450,68
|
|
20240306,120400,422822250,23500,23400,23500,23400,2
|
|
20240306,120300,422775350,23400,23500,23500,23400,55
|
|
20240306,120200,421483450,23400,23450,23450,23400,171
|
|
20240306,120100,417481900,23500,23500,23500,23500,60
|
|
20240306,120000,416071900,23450,23450,23450,23450,46
|
|
20240306,115900,414993200,23450,23550,23550,23450,271
|
|
20240306,115800,408636550,23550,23500,23550,23500,80
|
|
20240306,115700,406753000,23500,23450,23500,23450,222
|
|
20240306,115600,401546050,23450,23500,23500,23400,67
|
|
20240306,115500,399971900,23500,23400,23500,23400,11
|
|
20240306,115400,399713700,23550,23550,23550,23550,31
|
|
20240306,115300,398983650,23500,23550,23550,23500,52
|
|
20240306,115200,397759150,23550,23550,23550,23550,21
|
|
20240306,115100,397264600,23550,23550,23600,23550,441
|
|
20240306,115000,386876000,23500,23450,23550,23450,1534
|
|
20240306,114900,350857050,23450,23400,23450,23400,531
|
|
20240306,114800,338405150,23450,23450,23450,23450,91
|
|
20240306,114700,336271200,23450,23450,23450,23450,0
|
|
20240306,114600,336271200,23450,23450,23450,23450,59
|
|
20240306,114500,334887650,23400,23400,23400,23400,0
|
|
20240306,114400,334887650,23400,23450,23450,23400,11
|
|
20240306,114300,334630200,23450,23400,23450,23400,149
|
|
20240306,114200,331141150,23450,23400,23450,23400,39
|
|
20240306,114100,330228150,23450,23400,23450,23400,52
|
|
20240306,114000,329008900,23450,23450,23450,23450,25
|
|
20240306,113900,328422650,23450,23350,23450,23350,866
|
|
20240306,113800,308175450,23350,23300,23350,23300,90
|
|
20240306,113700,306075950,23300,23300,23300,23300,3
|
|
20240306,113600,306006050,23350,23350,23350,23350,49
|
|
20240306,113500,304861900,23350,23350,23350,23350,24
|
|
20240306,113400,304301500,23350,23350,23350,23350,1
|
|
20240306,113300,304278150,23350,23350,23350,23350,49
|
|
20240306,113200,303134000,23350,23350,23350,23350,0
|
|
20240306,113100,303134000,23350,23350,23350,23350,64
|
|
20240306,113000,301639600,23350,23350,23350,23350,16
|
|
20240306,112900,301266000,23300,23350,23350,23300,30
|
|
20240306,112800,300566500,23350,23350,23350,23350,143
|
|
20240306,112700,297227450,23350,23350,23350,23350,13
|
|
20240306,112600,296923900,23350,23350,23350,23350,50
|
|
20240306,112500,295756400,23350,23350,23350,23350,175
|
|
20240306,112400,291670150,23350,23350,23350,23350,4
|
|
20240306,112300,291576750,23400,23350,23400,23350,64
|
|
20240306,112200,290079400,23350,23350,23350,23300,60
|
|
20240306,112100,288678450,23400,23350,23400,23350,10
|
|
20240306,112000,288444900,23350,23350,23400,23350,77
|
|
20240306,111900,286646550,23400,23350,23400,23350,14
|
|
20240306,111800,286319400,23350,23350,23350,23350,36
|
|
20240306,111700,285478800,23300,23300,23300,23300,9
|
|
20240306,111600,285269100,23300,23300,23300,23300,59
|
|
20240306,111500,283894400,23300,23350,23350,23300,4
|
|
20240306,111400,283801050,23350,23350,23350,23350,8
|
|
20240306,111300,283614250,23350,23350,23350,23350,49
|
|
20240306,111200,282470100,23350,23350,23350,23350,9
|
|
20240306,111100,282259950,23350,23300,23350,23300,394
|
|
20240306,111000,273065850,23300,23300,23300,23300,100
|
|
20240306,110900,270735850,23350,23400,23400,23350,75
|
|
20240306,110800,268984550,23350,23350,23400,23350,140
|
|
20240306,110700,265712650,23300,23300,23300,23300,1
|
|
20240306,110600,265689350,23350,23250,23350,23250,905
|
|
20240306,110500,244597750,23300,23250,23300,23250,708
|
|
20240306,110400,228130950,23200,23200,23200,23200,30
|
|
20240306,110300,227434950,23250,23200,23250,23200,59
|
|
20240306,110200,226063700,23250,23300,23300,23250,620
|
|
20240306,110100,211622700,23300,23250,23300,23250,91
|
|
20240306,110000,209503950,23250,23300,23300,23250,27
|
|
20240306,105900,208875750,23250,23200,23300,23200,517
|
|
20240306,105800,196861850,23200,23200,23200,23200,264
|
|
20240306,105700,190737050,23200,23150,23200,23150,217
|
|
20240306,105600,185713100,23150,23150,23150,23150,69
|
|
20240306,105500,184115750,23150,23150,23150,23150,2
|
|
20240306,105400,184069450,23150,23150,23150,23150,23
|
|
20240306,105300,183537000,23150,23150,23150,23150,58
|
|
20240306,105200,182194300,23150,23150,23150,23000,79
|
|
20240306,105100,180365600,23150,23150,23150,23150,92
|
|
20240306,105000,178235800,23100,23100,23100,23100,8
|
|
20240306,104900,178051000,23100,23100,23100,23100,50
|
|
20240306,104800,176896000,23000,23000,23000,23000,0
|
|
20240306,104700,176896000,23000,23050,23050,23000,40
|
|
20240306,104600,175974900,23150,23150,23150,23150,60
|
|
20240306,104500,174585900,23000,23050,23050,23000,34
|
|
20240306,104400,173803450,23100,23100,23100,23100,49
|
|
20240306,104300,172671550,23050,23050,23050,23050,24
|
|
20240306,104200,172118350,23150,23150,23150,23150,8
|
|
20240306,104100,171933150,23100,23100,23100,23100,50
|
|
20240306,104000,170778150,23100,23100,23100,23100,227
|
|
20240306,103900,165534450,23100,23100,23100,23100,50
|
|
20240306,103800,164379450,23100,23050,23100,23050,58
|
|
20240306,103700,163042150,23100,23100,23100,23100,5
|
|
20240306,103600,162926650,23100,23100,23100,23100,55
|
|
20240306,103500,161656150,23100,23100,23100,23100,1
|
|
20240306,103400,161633050,23100,23100,23100,23100,59
|
|
20240306,103300,160270150,23100,23100,23100,23100,4
|
|
20240306,103200,160177750,23100,23100,23100,23100,3
|
|
20240306,103100,160108450,23100,23100,23100,23100,58
|
|
20240306,103000,158768650,23050,23050,23050,23050,101
|
|
20240306,102900,156440600,23100,23100,23100,23100,50
|
|
20240306,102800,155285600,23100,23100,23100,23100,1
|
|
20240306,102700,155262500,23100,23000,23100,23000,258
|
|
20240306,102600,149327700,23100,23100,23100,23100,56
|
|
20240306,102500,148034100,23100,23100,23100,23100,1
|
|
20240306,102400,148011000,23000,23100,23100,23000,56
|
|
20240306,102300,146717500,23100,23100,23100,23100,91
|
|
20240306,102200,144615400,23100,23100,23100,23100,0
|
|
20240306,102100,144615400,23100,23050,23100,23050,101
|
|
20240306,102000,142287300,23000,23000,23000,23000,217
|
|
20240306,101900,137296300,23050,23000,23050,23000,711
|
|
20240306,101800,120942800,23000,23000,23000,23000,4
|
|
20240306,101700,120850800,23000,23000,23000,23000,0
|
|
20240306,101600,120850800,23000,23000,23000,23000,8
|
|
20240306,101500,120666800,22900,22900,22900,22900,0
|
|
20240306,101400,120666800,22900,22900,22900,22900,0
|
|
20240306,101300,120666800,22900,22900,22900,22900,60
|
|
20240306,101200,119292800,23000,23000,23000,23000,8
|
|
20240306,101100,119108800,22900,22900,22900,22900,0
|
|
20240306,101000,119108800,22900,22950,22950,22900,224
|
|
20240306,100900,113968350,22950,22950,22950,22950,8
|
|
20240306,100800,113784750,22950,22950,22950,22950,9
|
|
20240306,100700,113578200,22950,22950,22950,22950,0
|
|
20240306,100600,113578200,22950,22950,22950,22950,2
|
|
20240306,100500,113532300,22950,22950,22950,22950,0
|
|
20240306,100400,113532300,22950,22950,22950,22950,28
|
|
20240306,100300,112889700,22950,22950,22950,22950,10
|
|
20240306,100200,112660200,23000,23000,23000,23000,0
|
|
20240306,100100,112660200,23000,23000,23000,23000,0
|
|
20240306,100000,112660200,23000,23000,23000,23000,8
|
|
20240306,095900,112476200,22900,22900,22900,22900,40
|
|
20240306,095800,111560200,22900,22900,22900,22900,20
|
|
20240306,095700,111102200,23000,23000,23000,23000,8
|
|
20240306,095600,110918200,22950,22950,22950,22950,54
|
|
20240306,095500,109678900,22950,22950,22950,22950,0
|
|
20240306,095400,109678900,22950,22950,22950,22950,0
|
|
20240306,095300,109678900,22950,22950,22950,22950,9
|
|
20240306,095200,109472350,22900,22950,23000,22900,51
|
|
20240306,095100,108303800,23000,22900,23000,22900,483
|
|
20240306,095000,97200100,22850,22850,22850,22850,0
|
|
20240306,094900,97200100,22850,22950,22950,22850,228
|
|
20240306,094800,91989500,22950,22950,22950,22950,0
|
|
20240306,094700,91989500,22950,22950,22950,22950,0
|
|
20240306,094600,91989500,22950,22950,22950,22950,0
|
|
20240306,094500,91989500,22950,22900,22950,22900,18
|
|
20240306,094400,91576900,22900,22900,22900,22900,91
|
|
20240306,094300,89493000,22950,22950,22950,22950,42
|
|
20240306,094200,88529100,23050,23050,23050,22950,14
|
|
20240306,094100,88206800,23150,23150,23150,23150,0
|
|
20240306,094000,88206800,23150,23150,23150,23150,0
|
|
20240306,093900,88206800,23150,23150,23150,23150,0
|
|
20240306,093800,88206800,23150,23150,23150,23150,13
|
|
20240306,093700,87905850,23150,23100,23150,23000,521
|
|
20240306,093600,75879400,23100,23050,23100,22900,40
|
|
20240306,093500,74958500,23050,22900,23050,22900,601
|
|
20240306,093400,61139250,22900,22900,22900,22900,8
|
|
20240306,093300,60956050,22900,22900,22900,22900,8
|
|
20240306,093200,60772850,22900,22850,22900,22850,20
|
|
20240306,093100,60315800,22850,22850,22850,22850,32
|
|
20240306,093000,59584600,22850,22850,22850,22850,9
|
|
20240306,092900,59378950,22850,22850,22850,22850,62
|
|
20240306,092800,57962250,22900,22900,22900,22900,6
|
|
20240306,092700,57824850,22900,22900,22900,22900,6
|
|
20240306,092600,57687450,22900,22900,22900,22900,9
|
|
20240306,092500,57481350,22900,22900,22900,22900,2
|
|
20240306,092400,57435550,22900,22900,22900,22900,1
|
|
20240306,092300,57412650,22900,22900,22900,22900,99
|
|
20240306,092200,55145550,22900,22900,22900,22900,1
|
|
20240306,092100,55122650,22850,22800,22850,22800,232
|
|
20240306,092000,49826450,22800,22800,22800,22800,0
|
|
20240306,091900,49826450,22800,22850,22850,22800,183
|
|
20240306,091800,45646650,22850,22850,22850,22850,0
|
|
20240306,091700,45646650,22850,22800,22850,22800,69
|
|
20240306,091600,44070750,22850,22850,22850,22850,2
|
|
20240306,091500,44025050,22800,22850,22850,22800,16
|
|
20240306,091400,43659500,22800,22800,22800,22800,0
|
|
20240306,091300,43659500,22800,22850,22850,22800,682
|
|
20240306,091200,28109800,22850,22850,22900,22800,219
|
|
20240306,091100,23110850,22900,22900,22900,22900,8
|
|
20240306,091000,22927650,22900,22900,22900,22900,11
|
|
20240306,090900,22675750,22900,23000,23000,22900,338
|
|
20240306,090800,14935100,23000,23000,23000,23000,8
|
|
20240306,090700,14751100,23000,22950,23000,22950,38
|
|
20240306,090600,13878100,22900,22950,23000,22900,241
|
|
20240306,090500,8358550,22950,22950,22950,22950,5
|
|
20240306,090400,8243800,22950,23000,23000,22950,41
|
|
20240306,090300,7301800,23000,23000,23000,23000,1
|
|
20240306,090200,7278800,23000,23000,23000,23000,28
|
|
20240306,090100,6634800,23050,23050,23050,23050,1
|
|
20240306,090000,6611750,23050,23000,23050,23000,219
|