587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,184400,326211050,23100,23100,23100,23100,180
|
|
20240307,184300,326211050,23100,23100,23100,23100,0
|
|
20240307,184200,326211050,23100,23100,23100,23100,0
|
|
20240307,184100,326211050,23100,23100,23100,23100,0
|
|
20240307,184000,326211050,23100,23100,23100,23100,0
|
|
20240307,183900,326211050,23100,23100,23100,23100,0
|
|
20240307,183800,326211050,23100,23100,23100,23100,0
|
|
20240307,183700,326211050,23100,23100,23100,23100,0
|
|
20240307,183600,326211050,23100,23100,23100,23100,0
|
|
20240307,183500,326211050,23100,23100,23100,23100,0
|
|
20240307,183400,326211050,23100,23100,23100,23100,0
|
|
20240307,183300,326211050,23100,23100,23100,23100,0
|
|
20240307,183200,326211050,23100,23100,23100,23100,0
|
|
20240307,183100,326211050,23100,23100,23100,23100,0
|
|
20240307,183000,326211050,23100,23100,23100,23100,0
|
|
20240307,182900,326211050,23100,23100,23100,23100,0
|
|
20240307,182800,326211050,23100,23100,23100,23100,0
|
|
20240307,182700,326211050,23100,23100,23100,23100,0
|
|
20240307,182600,326211050,23100,23100,23100,23100,0
|
|
20240307,182500,326211050,23100,23100,23100,23100,0
|
|
20240307,182400,326211050,23100,23100,23100,23100,0
|
|
20240307,182300,326211050,23100,23100,23100,23100,0
|
|
20240307,182200,326211050,23100,23100,23100,23100,0
|
|
20240307,182100,326211050,23100,23100,23100,23100,0
|
|
20240307,182000,326211050,23100,23100,23100,23100,0
|
|
20240307,181900,326211050,23100,23100,23100,23100,0
|
|
20240307,181800,326211050,23100,23100,23100,23100,0
|
|
20240307,181700,326211050,23100,23100,23100,23100,0
|
|
20240307,181600,326211050,23100,23100,23100,23100,0
|
|
20240307,181500,326211050,23100,23100,23100,23100,0
|
|
20240307,181400,326211050,23100,23100,23100,23100,180
|
|
20240307,181300,326211050,23100,23100,23100,23100,0
|
|
20240307,181200,326211050,23100,23100,23100,23100,0
|
|
20240307,181100,326211050,23100,23100,23100,23100,0
|
|
20240307,181000,326211050,23100,23100,23100,23100,0
|
|
20240307,180900,326211050,23100,23100,23100,23100,0
|
|
20240307,180800,326211050,23100,23100,23100,23100,0
|
|
20240307,180700,326211050,23100,23100,23100,23100,0
|
|
20240307,180600,326211050,23100,23100,23100,23100,0
|
|
20240307,180500,326211050,23100,23100,23100,23100,0
|
|
20240307,180400,326211050,23100,23100,23100,23100,0
|
|
20240307,180300,326211050,23100,23100,23100,23100,0
|
|
20240307,180200,326211050,23100,23100,23100,23100,0
|
|
20240307,180100,326211050,23100,23100,23100,23100,0
|
|
20240307,180000,326211050,23100,23100,23100,23100,0
|
|
20240307,175900,326211050,23100,23100,23100,23100,0
|
|
20240307,175800,326211050,23100,23100,23100,23100,0
|
|
20240307,175700,326211050,23100,23100,23100,23100,0
|
|
20240307,175600,326211050,23100,23100,23100,23100,0
|
|
20240307,175500,326211050,23100,23100,23100,23100,0
|
|
20240307,175400,326211050,23100,23100,23100,23100,0
|
|
20240307,175300,326211050,23100,23100,23100,23100,0
|
|
20240307,175200,326211050,23100,23100,23100,23100,0
|
|
20240307,175100,326211050,23100,23100,23100,23100,0
|
|
20240307,175000,326211050,23100,23100,23100,23100,0
|
|
20240307,174900,326211050,23100,23100,23100,23100,0
|
|
20240307,174800,326211050,23100,23100,23100,23100,0
|
|
20240307,174700,326211050,23100,23100,23100,23100,0
|
|
20240307,174600,326211050,23100,23100,23100,23100,0
|
|
20240307,174500,326211050,23100,23100,23100,23100,0
|
|
20240307,174400,326211050,23100,23100,23100,23100,180
|
|
20240307,174300,326211050,23100,23100,23100,23100,0
|
|
20240307,174200,326211050,23100,23100,23100,23100,0
|
|
20240307,174100,326211050,23100,23100,23100,23100,0
|
|
20240307,174000,326211050,23100,23100,23100,23100,0
|
|
20240307,173900,326211050,23100,23100,23100,23100,0
|
|
20240307,173800,326211050,23100,23100,23100,23100,0
|
|
20240307,173700,326211050,23100,23100,23100,23100,0
|
|
20240307,173600,326211050,23100,23100,23100,23100,0
|
|
20240307,173500,326211050,23100,23100,23100,23100,0
|
|
20240307,173400,326211050,23100,23100,23100,23100,0
|
|
20240307,173300,326211050,23100,23100,23100,23100,0
|
|
20240307,173200,326211050,23100,23100,23100,23100,0
|
|
20240307,173100,326211050,23100,23100,23100,23100,0
|
|
20240307,173000,326211050,23100,23100,23100,23100,0
|
|
20240307,172900,326211050,23100,23100,23100,23100,0
|
|
20240307,172800,326211050,23100,23100,23100,23100,0
|
|
20240307,172700,326211050,23100,23100,23100,23100,0
|
|
20240307,172600,326211050,23100,23100,23100,23100,0
|
|
20240307,172500,326211050,23100,23100,23100,23100,0
|
|
20240307,172400,326211050,23100,23100,23100,23100,0
|
|
20240307,172300,326211050,23100,23100,23100,23100,0
|
|
20240307,172200,326211050,23100,23100,23100,23100,0
|
|
20240307,172100,326211050,23100,23100,23100,23100,0
|
|
20240307,172000,326211050,23100,23100,23100,23100,0
|
|
20240307,171900,326211050,23100,23100,23100,23100,0
|
|
20240307,171800,326211050,23100,23100,23100,23100,0
|
|
20240307,171700,326211050,23100,23100,23100,23100,0
|
|
20240307,171600,326211050,23100,23100,23100,23100,0
|
|
20240307,171500,326211050,23100,23100,23100,23100,0
|
|
20240307,171400,326211050,23100,23100,23100,23100,180
|
|
20240307,171300,326211050,23100,23100,23100,23100,0
|
|
20240307,171200,326211050,23100,23100,23100,23100,0
|
|
20240307,171100,326211050,23100,23100,23100,23100,0
|
|
20240307,171000,326211050,23100,23100,23100,23100,0
|
|
20240307,170900,326211050,23100,23100,23100,23100,0
|
|
20240307,170800,326211050,23100,23100,23100,23100,0
|
|
20240307,170700,326211050,23100,23100,23100,23100,0
|
|
20240307,170600,326211050,23100,23100,23100,23100,0
|
|
20240307,170500,326211050,23100,23100,23100,23100,0
|
|
20240307,170400,326211050,23100,23100,23100,23100,0
|
|
20240307,170300,326211050,23100,23100,23100,23100,0
|
|
20240307,170200,326211050,23100,23100,23100,23100,0
|
|
20240307,170100,326211050,23100,23100,23100,23100,0
|
|
20240307,170000,326211050,23100,23100,23100,23100,0
|
|
20240307,165900,326211050,23100,23100,23100,23100,0
|
|
20240307,165800,326211050,23100,23100,23100,23100,0
|
|
20240307,165700,326211050,23100,23100,23100,23100,0
|
|
20240307,165600,326211050,23100,23100,23100,23100,0
|
|
20240307,165500,326211050,23100,23100,23100,23100,0
|
|
20240307,165400,326211050,23100,23100,23100,23100,0
|
|
20240307,165300,326211050,23100,23100,23100,23100,0
|
|
20240307,165200,326211050,23100,23100,23100,23100,0
|
|
20240307,165100,326211050,23100,23100,23100,23100,0
|
|
20240307,165000,326211050,23100,23100,23100,23100,0
|
|
20240307,164900,326211050,23100,23100,23100,23100,0
|
|
20240307,164800,326211050,23100,23100,23100,23100,0
|
|
20240307,164700,326211050,23100,23100,23100,23100,0
|
|
20240307,164600,326211050,23100,23100,23100,23100,0
|
|
20240307,164500,326211050,23100,23100,23100,23100,0
|
|
20240307,164400,326211050,23100,23100,23100,23100,180
|
|
20240307,164300,326211050,23100,23100,23100,23100,0
|
|
20240307,164200,326211050,23100,23100,23100,23100,0
|
|
20240307,164100,326211050,23100,23100,23100,23100,0
|
|
20240307,164000,326211050,23100,23100,23100,23100,0
|
|
20240307,163900,326211050,23100,23100,23100,23100,0
|
|
20240307,163800,326211050,23100,23100,23100,23100,0
|
|
20240307,163700,326211050,23100,23100,23100,23100,0
|
|
20240307,163600,326211050,23100,23100,23100,23100,0
|
|
20240307,163500,326211050,23100,23100,23100,23100,0
|
|
20240307,163400,326211050,23100,23100,23100,23100,0
|
|
20240307,163300,326211050,23100,23100,23100,23100,0
|
|
20240307,163200,326211050,23100,23100,23100,23100,0
|
|
20240307,163100,326211050,23100,23100,23100,23100,0
|
|
20240307,163000,326211050,23100,23100,23100,23100,0
|
|
20240307,162900,326211050,23100,23100,23100,23100,0
|
|
20240307,162800,326211050,23100,23100,23100,23100,0
|
|
20240307,162700,326211050,23100,23100,23100,23100,0
|
|
20240307,162600,326211050,23100,23100,23100,23100,0
|
|
20240307,162500,326211050,23100,23100,23100,23100,0
|
|
20240307,162400,326211050,23100,23100,23100,23100,0
|
|
20240307,162300,326211050,23100,23100,23100,23100,0
|
|
20240307,162200,326211050,23100,23100,23100,23100,0
|
|
20240307,162100,326211050,23100,23100,23100,23100,0
|
|
20240307,162000,326211050,23100,23100,23100,23100,0
|
|
20240307,161900,326211050,23100,23100,23100,23100,0
|
|
20240307,161800,326211050,23100,23100,23100,23100,0
|
|
20240307,161700,326211050,23100,23100,23100,23100,0
|
|
20240307,161600,326211050,23100,23100,23100,23100,0
|
|
20240307,161500,326211050,23100,23100,23100,23100,0
|
|
20240307,161400,326211050,23100,23100,23100,23100,180
|
|
20240307,161300,326211050,23100,23100,23100,23100,0
|
|
20240307,161200,326211050,23100,23100,23100,23100,0
|
|
20240307,161100,326211050,23100,23100,23100,23100,0
|
|
20240307,161000,326211050,23100,23100,23100,23100,0
|
|
20240307,160900,326211050,23100,23100,23100,23100,0
|
|
20240307,160800,326211050,23100,23100,23100,23100,0
|
|
20240307,160700,326211050,23100,23100,23100,23100,0
|
|
20240307,160600,326211050,23100,23100,23100,23100,0
|
|
20240307,160500,326211050,23100,23100,23100,23100,0
|
|
20240307,160400,326211050,23100,23100,23100,23100,0
|
|
20240307,160300,326211050,23100,23100,23100,23100,0
|
|
20240307,160200,326211050,23100,23100,23100,23100,0
|
|
20240307,160100,326211050,23100,23100,23100,23100,0
|
|
20240307,160000,326211050,23100,23100,23100,23100,0
|
|
20240307,155900,326211050,23100,23100,23100,23100,0
|
|
20240307,155800,326211050,23100,23100,23100,23100,0
|
|
20240307,155700,326211050,23100,23100,23100,23100,0
|
|
20240307,155600,326211050,23100,23100,23100,23100,0
|
|
20240307,155500,326211050,23100,23100,23100,23100,0
|
|
20240307,155400,326211050,23100,23100,23100,23100,0
|
|
20240307,155300,326211050,23100,23100,23100,23100,0
|
|
20240307,155200,326211050,23100,23100,23100,23100,0
|
|
20240307,155100,326211050,23100,23100,23100,23100,0
|
|
20240307,155000,326211050,23100,23100,23100,23100,0
|
|
20240307,154900,326211050,23100,23100,23100,23100,0
|
|
20240307,154800,326211050,23100,23100,23100,23100,0
|
|
20240307,154700,326211050,23100,23100,23100,23100,0
|
|
20240307,154600,326211050,23100,23100,23100,23100,0
|
|
20240307,154500,326211050,23100,23100,23100,23100,0
|
|
20240307,154400,326211050,23100,23100,23100,23100,180
|
|
20240307,154300,326211050,23100,23100,23100,23100,0
|
|
20240307,154200,326211050,23100,23100,23100,23100,0
|
|
20240307,154100,326211050,23100,23100,23100,23100,0
|
|
20240307,154000,326211050,23100,23100,23100,23100,0
|
|
20240307,153900,326211050,23100,23100,23100,23100,0
|
|
20240307,153800,326211050,23100,23100,23100,23100,0
|
|
20240307,153700,326211050,23100,23100,23100,23100,0
|
|
20240307,153600,326211050,23100,23100,23100,23100,0
|
|
20240307,153500,326211050,23100,23100,23100,23100,0
|
|
20240307,153400,326211050,23100,23100,23100,23100,0
|
|
20240307,153300,326211050,23100,23100,23100,23100,0
|
|
20240307,153200,326211050,23100,23100,23100,23100,0
|
|
20240307,153100,326211050,23100,23100,23100,23100,0
|
|
20240307,153000,326211050,23100,23100,23100,23100,180
|
|
20240307,152900,322053050,23100,23100,23100,23100,0
|
|
20240307,152800,322053050,23100,23100,23100,23100,0
|
|
20240307,152700,322053050,23100,23100,23100,23100,0
|
|
20240307,152600,322053050,23100,23100,23100,23100,0
|
|
20240307,152500,322053050,23100,23100,23100,23100,0
|
|
20240307,152400,322053050,23100,23100,23100,23100,0
|
|
20240307,152300,322053050,23100,23100,23100,23100,0
|
|
20240307,152200,322053050,23100,23100,23100,23100,0
|
|
20240307,152100,322053050,23100,23100,23100,23100,0
|
|
20240307,152000,322053050,23100,23100,23100,23100,0
|
|
20240307,151900,322053050,23100,23100,23150,23100,113
|
|
20240307,151800,319442450,23100,23100,23100,23100,7
|
|
20240307,151700,319280750,23150,23100,23150,23100,30
|
|
20240307,151600,318586450,23100,23100,23150,23100,8
|
|
20240307,151500,318401500,23100,23100,23150,23100,209
|
|
20240307,151400,313572350,23150,23150,23150,23150,26
|
|
20240307,151300,312970450,23100,23150,23150,23100,591
|
|
20240307,151200,299317100,23150,23150,23150,23150,61
|
|
20240307,151100,297904950,23100,23150,23150,23100,39
|
|
20240307,151000,297002350,23100,23100,23150,23100,35
|
|
20240307,150900,296192550,23100,23150,23150,23100,41
|
|
20240307,150800,295244200,23100,23100,23150,23100,24
|
|
20240307,150700,294689300,23100,23100,23150,23100,44
|
|
20240307,150600,293671550,23150,23150,23150,23100,29
|
|
20240307,150500,293000300,23100,23150,23150,23100,31
|
|
20240307,150400,292284150,23150,23150,23150,23100,39
|
|
20240307,150300,291381950,23150,23150,23150,23150,26
|
|
20240307,150200,290780050,23100,23100,23150,23100,33
|
|
20240307,150100,290016450,23150,23100,23150,23100,14
|
|
20240307,150000,289692900,23100,23150,23150,23100,40
|
|
20240307,145900,288767600,23150,23150,23150,23100,43
|
|
20240307,145800,287772600,23150,23150,23150,23100,46
|
|
20240307,145700,286708650,23100,23100,23100,23100,398
|
|
20240307,145600,277514850,23100,23150,23150,23100,41
|
|
20240307,145500,276566300,23150,23150,23150,23100,45
|
|
20240307,145400,275525400,23100,23100,23150,23100,33
|
|
20240307,145300,274761850,23150,23100,23150,23100,4
|
|
20240307,145200,274669400,23100,23100,23150,23100,40
|
|
20240307,145100,273744100,23100,23150,23150,23100,680
|
|
20240307,145000,258004900,23200,23200,23200,23150,56
|
|
20240307,144900,256707150,23200,23200,23200,23200,0
|
|
20240307,144800,256707150,23200,23150,23200,23150,63
|
|
20240307,144700,255247350,23200,23150,23200,23150,26
|
|
20240307,144600,254644200,23200,23200,23200,23150,28
|
|
20240307,144500,253994700,23200,23200,23200,23150,94
|
|
20240307,144400,251814650,23200,23200,23200,23150,121
|
|
20240307,144300,249008750,23200,23200,23200,23200,27
|
|
20240307,144200,248382350,23150,23200,23200,23150,2
|
|
20240307,144100,248336000,23200,23150,23200,23150,30
|
|
20240307,144000,247640300,23150,23200,23200,23150,35
|
|
20240307,143900,246828700,23150,23200,23200,23150,49
|
|
20240307,143800,245693100,23150,23200,23200,23150,43
|
|
20240307,143700,244696750,23200,23200,23200,23150,28
|
|
20240307,143600,244047200,23200,23200,23200,23200,24
|
|
20240307,143500,243490400,23150,23200,23200,23150,39
|
|
20240307,143400,242586200,23200,23200,23200,23200,1
|
|
20240307,143300,242563000,23200,23150,23200,23150,25
|
|
20240307,143200,241983050,23150,23150,23200,23150,32
|
|
20240307,143100,241241000,23150,23200,23200,23150,62
|
|
20240307,143000,239804500,23200,23200,23200,23200,2
|
|
20240307,142900,239758100,23200,23150,23200,23150,63
|
|
20240307,142800,238298150,23150,23200,23200,23150,25
|
|
20240307,142700,237718200,23150,23200,23200,23150,26
|
|
20240307,142600,237115050,23150,23150,23150,23150,6
|
|
20240307,142500,236976150,23150,23200,23200,23150,32
|
|
20240307,142400,236234100,23200,23200,23200,23200,26
|
|
20240307,142300,235630900,23200,23200,23200,23200,0
|
|
20240307,142200,235630900,23200,23150,23200,23150,204
|
|
20240307,142100,230907100,23150,23150,23150,23100,141
|
|
20240307,142000,227643550,23150,23150,23150,23100,26
|
|
20240307,141900,227041700,23150,23100,23150,23100,8
|
|
20240307,141800,226856800,23100,23100,23150,23100,34
|
|
20240307,141700,226070150,23150,23150,23150,23150,24
|
|
20240307,141600,225514550,23150,23150,23150,23150,26
|
|
20240307,141500,224912650,23100,23100,23100,23100,6
|
|
20240307,141400,224774050,23100,23100,23150,23100,33
|
|
20240307,141300,224010500,23150,23150,23150,23150,25
|
|
20240307,141200,223431750,23100,23150,23150,23100,36
|
|
20240307,141100,222598650,23150,23150,23150,23150,1
|
|
20240307,141000,222575500,23150,23150,23150,23150,25
|
|
20240307,140900,221996750,23150,23100,23150,23100,31
|
|
20240307,140800,221279400,23100,23150,23150,23100,28
|
|
20240307,140700,220631350,23100,23100,23100,23100,1
|
|
20240307,140600,220608250,23100,23100,23150,23100,39
|
|
20240307,140500,219706100,23150,23150,23150,23150,26
|
|
20240307,140400,219104200,23150,23150,23150,23150,1
|
|
20240307,140300,219081050,23150,23100,23150,23100,34
|
|
20240307,140200,218294200,23100,23150,23150,23100,40
|
|
20240307,140100,217368550,23100,23150,23150,23100,26
|
|
20240307,140000,216766700,23100,23100,23100,23100,0
|
|
20240307,135900,216766700,23100,23150,23150,23100,91
|
|
20240307,135800,214663300,23100,23200,23200,23100,25
|
|
20240307,135700,214083400,23150,23100,23150,23100,142
|
|
20240307,135600,210800850,23100,23100,23100,23100,0
|
|
20240307,135500,210800850,23100,23050,23100,23050,8
|
|
20240307,135400,210616350,23050,23100,23100,23050,108
|
|
20240307,135300,208121950,23100,23100,23100,23100,1
|
|
20240307,135200,208098850,23050,23050,23050,23050,7
|
|
20240307,135100,207937500,23100,23100,23100,23100,6
|
|
20240307,135000,207798900,23050,23050,23050,23050,0
|
|
20240307,134900,207798900,23050,23050,23050,23050,8
|
|
20240307,134800,207614500,23100,23050,23100,23050,2
|
|
20240307,134700,207568350,23050,23050,23050,23050,0
|
|
20240307,134600,207568350,23050,23050,23050,23050,6
|
|
20240307,134500,207430050,23100,23050,23100,23050,73
|
|
20240307,134400,205744900,23100,23100,23100,23100,0
|
|
20240307,134300,205744900,23100,23050,23100,23050,2
|
|
20240307,134200,205698750,23050,23100,23100,23050,23
|
|
20240307,134100,205168100,23100,23100,23100,23100,0
|
|
20240307,134000,205168100,23100,23100,23100,23100,15
|
|
20240307,133900,204821600,23050,23050,23050,23050,7
|
|
20240307,133800,204660250,23100,23100,23100,23050,22
|
|
20240307,133700,204152100,23100,23050,23100,23050,44
|
|
20240307,133600,203137750,23050,23050,23050,23050,6
|
|
20240307,133500,202999450,23050,23050,23050,23050,21
|
|
20240307,133400,202515400,23000,23000,23000,23000,0
|
|
20240307,133300,202515400,23000,23050,23050,23000,6
|
|
20240307,133200,202377350,23100,23100,23100,23100,0
|
|
20240307,133100,202377350,23100,23050,23100,23050,131
|
|
20240307,133000,199357650,23000,23000,23000,23000,1
|
|
20240307,132900,199334650,23000,23000,23000,23000,11
|
|
20240307,132800,199081650,23000,23050,23050,23000,4
|
|
20240307,132700,198989600,23000,23000,23000,23000,2
|
|
20240307,132600,198943600,23000,23000,23000,23000,8
|
|
20240307,132500,198759600,23000,23000,23000,23000,3
|
|
20240307,132400,198690600,23000,23000,23000,23000,3
|
|
20240307,132300,198621600,23000,23000,23000,23000,7
|
|
20240307,132200,198460600,23050,23050,23050,23000,5
|
|
20240307,132100,198345500,23000,23050,23050,23000,9
|
|
20240307,132000,198138150,23000,23000,23000,23000,9
|
|
20240307,131900,197931150,23000,23000,23050,23000,46
|
|
20240307,131800,196872600,23000,23000,23000,23000,4
|
|
20240307,131700,196780600,23050,23000,23050,23000,9
|
|
20240307,131600,196573550,23000,23100,23100,23000,131
|
|
20240307,131500,193547650,23050,23000,23050,23000,320
|
|
20240307,131400,186172400,23000,23000,23050,23000,27
|
|
20240307,131300,185551100,23000,23000,23050,23000,33
|
|
20240307,131200,184791700,23000,23000,23050,23000,46
|
|
20240307,131100,183733650,23000,23000,23000,23000,329
|
|
20240307,131000,176166650,23000,23050,23050,23000,741
|
|
20240307,130900,159089450,23050,23050,23050,23050,2
|
|
20240307,130800,159043350,23050,23050,23050,23050,4
|
|
20240307,130700,158951150,23050,23050,23100,23050,18
|
|
20240307,130600,158535650,23050,23050,23050,23050,4
|
|
20240307,130500,158443450,23050,23100,23100,23050,3
|
|
20240307,130400,158374250,23050,23050,23050,23050,2
|
|
20240307,130300,158328150,23050,23050,23050,23050,10
|
|
20240307,130200,158097650,23100,23100,23100,23050,5
|
|
20240307,130100,157982300,23050,23050,23050,23050,2
|
|
20240307,130000,157936200,23050,23050,23100,23050,43
|
|
20240307,125900,156945000,23050,23050,23100,23050,12
|
|
20240307,125800,156668100,23050,23050,23050,23050,1
|
|
20240307,125700,156645050,23100,23100,23100,23100,1
|
|
20240307,125600,156621950,23050,23050,23050,23050,9
|
|
20240307,125500,156414500,23050,23050,23050,23050,17
|
|
20240307,125400,156022650,23050,23050,23050,23050,8
|
|
20240307,125300,155838250,23050,23100,23100,23050,92
|
|
20240307,125200,153715650,23050,23050,23100,23050,9
|
|
20240307,125100,153507850,23100,23050,23100,23050,2
|
|
20240307,125000,153461700,23050,23100,23100,23050,20
|
|
20240307,124900,153000000,23100,23050,23100,23050,106
|
|
20240307,124800,150551600,23050,23050,23050,23050,15
|
|
20240307,124700,150205850,23050,23050,23100,23050,11
|
|
20240307,124600,149952250,23050,23050,23100,23050,13
|
|
20240307,124500,149652550,23050,23050,23050,23050,6
|
|
20240307,124400,149514250,23050,23050,23050,23050,5
|
|
20240307,124300,149399000,23050,23050,23050,23050,9
|
|
20240307,124200,149191550,23050,23050,23100,23050,7
|
|
20240307,124100,149030150,23050,23050,23100,23050,4
|
|
20240307,124000,148937900,23050,23050,23050,23050,6
|
|
20240307,123900,148799600,23100,23100,23100,23100,0
|
|
20240307,123800,148799600,23100,23050,23100,23050,7
|
|
20240307,123700,148637950,23050,23100,23100,23050,15
|
|
20240307,123600,148291700,23100,23100,23150,23100,185
|
|
20240307,123500,144018150,23100,23100,23100,23100,5
|
|
20240307,123400,143902650,23100,23150,23150,23100,8
|
|
20240307,123300,143717800,23100,23100,23100,23100,12
|
|
20240307,123200,143440600,23100,23100,23100,23100,5
|
|
20240307,123100,143325100,23100,23100,23150,23100,28
|
|
20240307,123000,142677750,23100,23100,23100,23100,22
|
|
20240307,122900,142169550,23100,23100,23100,23100,3
|
|
20240307,122800,142100250,23100,23100,23150,23100,75
|
|
20240307,122700,140367700,23100,23100,23100,23100,10
|
|
20240307,122600,140136700,23100,23150,23150,23100,7
|
|
20240307,122500,139974950,23100,23100,23100,23100,4
|
|
20240307,122400,139882550,23100,23100,23100,23100,10
|
|
20240307,122300,139651550,23100,23100,23100,23100,31
|
|
20240307,122200,138935450,23100,23100,23100,23100,5
|
|
20240307,122100,138819950,23100,23100,23100,23100,18
|
|
20240307,122000,138404150,23150,23150,23150,23100,7
|
|
20240307,121900,138242300,23100,23100,23100,23100,4
|
|
20240307,121800,138149900,23100,23100,23100,23100,3
|
|
20240307,121700,138080600,23100,23100,23100,23100,12
|
|
20240307,121600,137803400,23100,23100,23150,23100,6
|
|
20240307,121500,137664700,23150,23150,23150,23100,6
|
|
20240307,121400,137525950,23150,23100,23150,23100,20
|
|
20240307,121300,137063700,23100,23100,23100,23100,5
|
|
20240307,121200,136948200,23100,23100,23100,23100,6
|
|
20240307,121100,136809600,23150,23150,23150,23150,0
|
|
20240307,121000,136809600,23150,23150,23150,23100,18
|
|
20240307,120900,136393450,23100,23100,23100,23100,2
|
|
20240307,120800,136347250,23100,23100,23100,23100,182
|
|
20240307,120700,132143050,23150,23150,23150,23150,0
|
|
20240307,120600,132143050,23150,23150,23150,23150,0
|
|
20240307,120500,132143050,23150,23100,23150,23100,6
|
|
20240307,120400,132004400,23100,23100,23100,23100,1
|
|
20240307,120300,131981300,23100,23100,23100,23100,0
|
|
20240307,120200,131981300,23100,23100,23150,23100,13
|
|
20240307,120100,131680750,23150,23150,23150,23150,1
|
|
20240307,120000,131657600,23150,23150,23150,23150,1
|
|
20240307,115900,131634450,23100,23100,23100,23100,0
|
|
20240307,115800,131634450,23100,23100,23100,23100,5
|
|
20240307,115700,131518950,23100,23100,23100,23100,1
|
|
20240307,115600,131495850,23100,23100,23100,23100,1
|
|
20240307,115500,131472750,23100,23100,23100,23100,7
|
|
20240307,115400,131311050,23150,23150,23150,23150,185
|
|
20240307,115300,127028300,23150,23150,23150,23150,2
|
|
20240307,115200,126982000,23150,23150,23150,23150,14
|
|
20240307,115100,126657900,23150,23150,23150,23100,713
|
|
20240307,115000,110152250,23100,23150,23150,23100,2
|
|
20240307,114900,110106000,23150,23100,23150,23100,47
|
|
20240307,114800,109020250,23100,23100,23100,23100,0
|
|
20240307,114700,109020250,23100,23100,23100,23100,3
|
|
20240307,114600,108950950,23100,23100,23100,23100,11
|
|
20240307,114500,108696850,23150,23150,23150,23150,0
|
|
20240307,114400,108696850,23150,23100,23150,23100,2
|
|
20240307,114300,108650600,23100,23150,23150,23100,9
|
|
20240307,114200,108442600,23200,23200,23200,23200,0
|
|
20240307,114100,108442600,23200,23200,23200,23200,0
|
|
20240307,114000,108442600,23200,23150,23200,23150,5
|
|
20240307,113900,108326800,23150,23100,23150,23100,163
|
|
20240307,113800,104555950,23100,23100,23100,23100,0
|
|
20240307,113700,104555950,23100,23150,23150,23100,5
|
|
20240307,113600,104440300,23150,23150,23150,23150,6
|
|
20240307,113500,104301400,23150,23150,23150,23150,0
|
|
20240307,113400,104301400,23150,23200,23200,23150,4
|
|
20240307,113300,104208750,23150,23100,23150,23100,15
|
|
20240307,113200,103861750,23100,23100,23100,23100,6
|
|
20240307,113100,103723150,23150,23100,23150,23100,35
|
|
20240307,113000,102912950,23150,23100,23150,23100,15
|
|
20240307,112900,102566050,23150,23150,23150,23150,1
|
|
20240307,112800,102542900,23100,23100,23100,23100,0
|
|
20240307,112700,102542900,23100,23100,23100,23100,18
|
|
20240307,112600,102127100,23150,23150,23150,23150,19
|
|
20240307,112500,101687250,23100,23100,23100,23100,193
|
|
20240307,112400,97228950,23100,23100,23100,23100,6
|
|
20240307,112300,97090350,23200,23150,23200,23150,8
|
|
20240307,112200,96905100,23200,23200,23200,23200,0
|
|
20240307,112100,96905100,23200,23200,23200,23200,1
|
|
20240307,112000,96881900,23100,23150,23150,23100,18
|
|
20240307,111900,96465900,23150,23150,23150,23150,1
|
|
20240307,111800,96442750,23200,23200,23200,23200,1
|
|
20240307,111700,96419550,23150,23150,23150,23150,7
|
|
20240307,111600,96257500,23200,23200,23200,23200,2
|
|
20240307,111500,96211100,23200,23200,23200,23200,2
|
|
20240307,111400,96164700,23200,23100,23200,23100,51
|
|
20240307,111300,94982050,23100,23150,23150,23100,19
|
|
20240307,111200,94543050,23100,23100,23100,23100,1
|
|
20240307,111100,94519950,23100,23100,23100,23100,6
|
|
20240307,111000,94381350,23150,23150,23150,23150,75
|
|
20240307,110900,92645100,23150,23150,23150,23150,0
|
|
20240307,110800,92645100,23150,23150,23150,23150,35
|
|
20240307,110700,91834850,23150,23100,23150,23100,7
|
|
20240307,110600,91673100,23100,23100,23100,23100,1
|
|
20240307,110500,91650000,23150,23150,23150,23150,56
|
|
20240307,110400,90353600,23100,23100,23100,23100,7
|
|
20240307,110300,90191900,23150,23150,23150,23100,4
|
|
20240307,110200,90099350,23100,23100,23100,23100,0
|
|
20240307,110100,90099350,23100,23100,23100,23100,5
|
|
20240307,110000,89983850,23100,23100,23100,23100,1
|
|
20240307,105900,89960750,23150,23150,23150,23150,8
|
|
20240307,105800,89775550,23150,23150,23150,23150,142
|
|
20240307,105700,86488250,23150,23100,23150,23100,84
|
|
20240307,105600,84543750,23100,23100,23100,23100,0
|
|
20240307,105500,84543750,23100,23100,23100,23100,8
|
|
20240307,105400,84358950,23150,23100,23150,23100,24
|
|
20240307,105300,83803950,23100,23100,23100,23100,1
|
|
20240307,105200,83780850,23150,23100,23150,23100,27
|
|
20240307,105100,83157100,23200,23200,23200,23200,0
|
|
20240307,105000,83157100,23200,23200,23200,23200,20
|
|
20240307,104900,82693100,23200,23200,23200,23200,11
|
|
20240307,104800,82437900,23100,23100,23100,23100,23
|
|
20240307,104700,81906600,23100,23100,23100,23050,45
|
|
20240307,104600,80867150,23100,23100,23100,23050,21
|
|
20240307,104500,80382150,23150,23150,23150,23100,30
|
|
20240307,104400,79688350,23100,23100,23150,23100,57
|
|
20240307,104300,78369150,23100,23100,23100,23100,142
|
|
20240307,104200,75088950,23150,23150,23150,23150,1
|
|
20240307,104100,75065800,23150,23100,23150,23100,9
|
|
20240307,104000,74857850,23150,23150,23150,23150,32
|
|
20240307,103900,74117050,23100,23100,23100,23100,6
|
|
20240307,103800,73978450,23200,23200,23200,23200,1
|
|
20240307,103700,73955250,23150,23200,23200,23150,11
|
|
20240307,103600,73700550,23100,23100,23100,23100,0
|
|
20240307,103500,73700550,23100,23100,23100,23100,21
|
|
20240307,103400,73215450,23100,23100,23100,23100,4
|
|
20240307,103300,73123050,23050,23150,23150,23050,91
|
|
20240307,103200,71020700,23100,23100,23100,23100,25
|
|
20240307,103100,70443200,23100,23100,23100,23100,2
|
|
20240307,103000,70397000,23100,23100,23100,23100,0
|
|
20240307,102900,70397000,23100,23150,23150,23100,17
|
|
20240307,102800,70003800,23150,23150,23150,23150,32
|
|
20240307,102700,69263000,23150,23200,23200,23150,22
|
|
20240307,102600,68753650,23150,23050,23150,23050,6
|
|
20240307,102500,68614850,23200,23200,23200,23200,0
|
|
20240307,102400,68614850,23200,23150,23200,23150,11
|
|
20240307,102300,68360150,23050,23100,23100,23050,7
|
|
20240307,102200,68198750,23100,23100,23100,23100,4
|
|
20240307,102100,68106350,23150,23050,23150,23050,151
|
|
20240307,102000,64625700,23100,23100,23100,23100,77
|
|
20240307,101900,62847000,23100,23100,23100,23100,6
|
|
20240307,101800,62708400,23100,23100,23100,23100,0
|
|
20240307,101700,62708400,23100,23100,23100,23100,3
|
|
20240307,101600,62639100,23150,23100,23150,23100,7
|
|
20240307,101500,62477350,23100,23100,23100,23100,130
|
|
20240307,101400,59474350,23150,23150,23150,23150,2
|
|
20240307,101300,59428050,23100,23100,23100,23100,5
|
|
20240307,101200,59312550,23150,23150,23150,23150,7
|
|
20240307,101100,59150500,23150,23150,23150,23150,0
|
|
20240307,101000,59150500,23150,23100,23150,23100,15
|
|
20240307,100900,58803500,23150,23150,23150,23150,16
|
|
20240307,100800,58433100,23150,23150,23150,23150,36
|
|
20240307,100700,57599700,23100,23100,23100,23100,5
|
|
20240307,100600,57484200,23100,23100,23100,23100,1
|
|
20240307,100500,57461100,23150,23150,23150,23150,1
|
|
20240307,100400,57437950,23100,23100,23100,23100,1
|
|
20240307,100300,57414850,23100,23100,23100,23100,21
|
|
20240307,100200,56929750,23100,23100,23100,23100,127
|
|
20240307,100100,53996050,23100,23100,23100,23100,68
|
|
20240307,100000,52425250,23150,23150,23150,23100,113
|
|
20240307,095900,49809850,23200,23200,23200,23200,1
|
|
20240307,095800,49786650,23250,23250,23250,23250,1
|
|
20240307,095700,49763400,23150,23150,23150,23150,1
|
|
20240307,095600,49740250,23150,23250,23250,23150,72
|
|
20240307,095500,48073250,23200,23200,23200,23200,0
|
|
20240307,095400,48073250,23200,23200,23200,23200,6
|
|
20240307,095300,47934050,23200,23200,23200,23200,6
|
|
20240307,095200,47794850,23200,23200,23200,23200,0
|
|
20240307,095100,47794850,23200,23200,23200,23200,10
|
|
20240307,095000,47562850,23200,23200,23200,23200,0
|
|
20240307,094900,47562850,23200,23200,23200,23200,1
|
|
20240307,094800,47539650,23200,23200,23200,23200,0
|
|
20240307,094700,47539650,23200,23200,23200,23150,4
|
|
20240307,094600,47446900,23200,23200,23200,23200,4
|
|
20240307,094500,47354100,23200,23200,23200,23200,0
|
|
20240307,094400,47354100,23200,23200,23200,23200,3
|
|
20240307,094300,47284500,23200,23200,23200,23200,13
|
|
20240307,094200,46982900,23200,23200,23200,23200,0
|
|
20240307,094100,46982900,23200,23200,23200,23200,9
|
|
20240307,094000,46774100,23150,23150,23150,23150,1
|
|
20240307,093900,46750950,23150,23150,23150,23150,1
|
|
20240307,093800,46727800,23150,23150,23150,23150,1
|
|
20240307,093700,46704650,23200,23200,23200,23200,1
|
|
20240307,093600,46681450,23200,23200,23200,23200,0
|
|
20240307,093500,46681450,23200,23200,23200,23200,1
|
|
20240307,093400,46658250,23200,23150,23200,23100,11
|
|
20240307,093300,46404000,23200,23200,23200,23200,0
|
|
20240307,093200,46404000,23200,23200,23200,23200,1
|
|
20240307,093100,46380800,23200,23200,23200,23200,0
|
|
20240307,093000,46380800,23200,23200,23200,23200,1
|
|
20240307,092900,46357600,23150,23150,23150,23150,111
|
|
20240307,092800,43787950,23150,23150,23150,23150,1
|
|
20240307,092700,43764800,23200,23200,23200,23200,1
|
|
20240307,092600,43741600,23150,23150,23150,23150,7
|
|
20240307,092500,43579550,23200,23250,23250,23200,55
|
|
20240307,092400,42301050,23250,23250,23250,23250,4
|
|
20240307,092300,42208050,23250,23250,23250,23250,22
|
|
20240307,092200,41696550,23250,23250,23250,23250,0
|
|
20240307,092100,41696550,23250,23250,23250,23250,0
|
|
20240307,092000,41696550,23250,23150,23250,23150,6
|
|
20240307,091900,41557550,23150,23150,23150,23150,3
|
|
20240307,091800,41488100,23100,23150,23150,23100,2
|
|
20240307,091700,41441850,23150,23150,23150,23150,1
|
|
20240307,091600,41418700,23050,23100,23150,23050,432
|
|
20240307,091500,31443900,23100,23150,23150,23100,264
|
|
20240307,091400,25343000,23100,23100,23100,23100,0
|
|
20240307,091300,25343000,23100,23100,23100,23100,400
|
|
20240307,091200,16103000,23050,23100,23150,23050,171
|
|
20240307,091100,12153200,23100,23100,23100,23100,0
|
|
20240307,091000,12153200,23100,23200,23200,23100,73
|
|
20240307,090900,10464100,23150,23250,23250,23150,313
|
|
20240307,090800,3206000,23400,23400,23400,23250,23
|
|
20240307,090700,2667950,23450,23450,23450,23450,0
|
|
20240307,090600,2667950,23450,23450,23450,23450,5
|
|
20240307,090500,2550700,23500,23500,23500,23500,0
|
|
20240307,090400,2550700,23500,23500,23500,23500,19
|
|
20240307,090300,2104200,23300,23300,23500,23300,71
|
|
20240307,090200,440800,23200,23200,23200,23200,0
|
|
20240307,090100,440800,23200,23200,23200,23200,0
|
|
20240307,090000,440800,23200,23200,23200,23200,19
|