587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,184400,340002750,23250,23250,23250,23250,143
|
|
20240308,184300,340002750,23250,23250,23250,23250,0
|
|
20240308,184200,340002750,23250,23250,23250,23250,0
|
|
20240308,184100,340002750,23250,23250,23250,23250,0
|
|
20240308,184000,340002750,23250,23250,23250,23250,0
|
|
20240308,183900,340002750,23250,23250,23250,23250,0
|
|
20240308,183800,340002750,23250,23250,23250,23250,0
|
|
20240308,183700,340002750,23250,23250,23250,23250,0
|
|
20240308,183600,340002750,23250,23250,23250,23250,0
|
|
20240308,183500,340002750,23250,23250,23250,23250,0
|
|
20240308,183400,340002750,23250,23250,23250,23250,0
|
|
20240308,183300,340002750,23250,23250,23250,23250,0
|
|
20240308,183200,340002750,23250,23250,23250,23250,0
|
|
20240308,183100,340002750,23250,23250,23250,23250,0
|
|
20240308,183000,340002750,23250,23250,23250,23250,0
|
|
20240308,182900,340002750,23250,23250,23250,23250,0
|
|
20240308,182800,340002750,23250,23250,23250,23250,0
|
|
20240308,182700,340002750,23250,23250,23250,23250,0
|
|
20240308,182600,340002750,23250,23250,23250,23250,0
|
|
20240308,182500,340002750,23250,23250,23250,23250,0
|
|
20240308,182400,340002750,23250,23250,23250,23250,0
|
|
20240308,182300,340002750,23250,23250,23250,23250,0
|
|
20240308,182200,340002750,23250,23250,23250,23250,0
|
|
20240308,182100,340002750,23250,23250,23250,23250,0
|
|
20240308,182000,340002750,23250,23250,23250,23250,0
|
|
20240308,181900,340002750,23250,23250,23250,23250,0
|
|
20240308,181800,340002750,23250,23250,23250,23250,0
|
|
20240308,181700,340002750,23250,23250,23250,23250,0
|
|
20240308,181600,340002750,23250,23250,23250,23250,0
|
|
20240308,181500,340002750,23250,23250,23250,23250,0
|
|
20240308,181400,340002750,23250,23250,23250,23250,143
|
|
20240308,181300,340002750,23250,23250,23250,23250,0
|
|
20240308,181200,340002750,23250,23250,23250,23250,0
|
|
20240308,181100,340002750,23250,23250,23250,23250,0
|
|
20240308,181000,340002750,23250,23250,23250,23250,0
|
|
20240308,180900,340002750,23250,23250,23250,23250,0
|
|
20240308,180800,340002750,23250,23250,23250,23250,0
|
|
20240308,180700,340002750,23250,23250,23250,23250,0
|
|
20240308,180600,340002750,23250,23250,23250,23250,0
|
|
20240308,180500,340002750,23250,23250,23250,23250,0
|
|
20240308,180400,340002750,23250,23250,23250,23250,0
|
|
20240308,180300,340002750,23250,23250,23250,23250,0
|
|
20240308,180200,340002750,23250,23250,23250,23250,0
|
|
20240308,180100,340002750,23250,23250,23250,23250,0
|
|
20240308,180000,340002750,23250,23250,23250,23250,0
|
|
20240308,175900,340002750,23250,23250,23250,23250,0
|
|
20240308,175800,340002750,23250,23250,23250,23250,0
|
|
20240308,175700,340002750,23250,23250,23250,23250,0
|
|
20240308,175600,340002750,23250,23250,23250,23250,0
|
|
20240308,175500,340002750,23250,23250,23250,23250,0
|
|
20240308,175400,340002750,23250,23250,23250,23250,0
|
|
20240308,175300,340002750,23250,23250,23250,23250,0
|
|
20240308,175200,340002750,23250,23250,23250,23250,0
|
|
20240308,175100,340002750,23250,23250,23250,23250,0
|
|
20240308,175000,340002750,23250,23250,23250,23250,0
|
|
20240308,174900,340002750,23250,23250,23250,23250,0
|
|
20240308,174800,340002750,23250,23250,23250,23250,0
|
|
20240308,174700,340002750,23250,23250,23250,23250,0
|
|
20240308,174600,340002750,23250,23250,23250,23250,0
|
|
20240308,174500,340002750,23250,23250,23250,23250,0
|
|
20240308,174400,340002750,23250,23250,23250,23250,143
|
|
20240308,174300,340002750,23250,23250,23250,23250,0
|
|
20240308,174200,340002750,23250,23250,23250,23250,0
|
|
20240308,174100,340002750,23250,23250,23250,23250,0
|
|
20240308,174000,340002750,23250,23250,23250,23250,0
|
|
20240308,173900,340002750,23250,23250,23250,23250,0
|
|
20240308,173800,340002750,23250,23250,23250,23250,0
|
|
20240308,173700,340002750,23250,23250,23250,23250,0
|
|
20240308,173600,340002750,23250,23250,23250,23250,0
|
|
20240308,173500,340002750,23250,23250,23250,23250,0
|
|
20240308,173400,340002750,23250,23250,23250,23250,0
|
|
20240308,173300,340002750,23250,23250,23250,23250,0
|
|
20240308,173200,340002750,23250,23250,23250,23250,0
|
|
20240308,173100,340002750,23250,23250,23250,23250,0
|
|
20240308,173000,340002750,23250,23250,23250,23250,0
|
|
20240308,172900,340002750,23250,23250,23250,23250,0
|
|
20240308,172800,340002750,23250,23250,23250,23250,0
|
|
20240308,172700,340002750,23250,23250,23250,23250,0
|
|
20240308,172600,340002750,23250,23250,23250,23250,0
|
|
20240308,172500,340002750,23250,23250,23250,23250,0
|
|
20240308,172400,340002750,23250,23250,23250,23250,0
|
|
20240308,172300,340002750,23250,23250,23250,23250,0
|
|
20240308,172200,340002750,23250,23250,23250,23250,0
|
|
20240308,172100,340002750,23250,23250,23250,23250,0
|
|
20240308,172000,340002750,23250,23250,23250,23250,0
|
|
20240308,171900,340002750,23250,23250,23250,23250,0
|
|
20240308,171800,340002750,23250,23250,23250,23250,0
|
|
20240308,171700,340002750,23250,23250,23250,23250,0
|
|
20240308,171600,340002750,23250,23250,23250,23250,0
|
|
20240308,171500,340002750,23250,23250,23250,23250,0
|
|
20240308,171400,340002750,23250,23250,23250,23250,143
|
|
20240308,171300,340002750,23250,23250,23250,23250,0
|
|
20240308,171200,340002750,23250,23250,23250,23250,0
|
|
20240308,171100,340002750,23250,23250,23250,23250,0
|
|
20240308,171000,340002750,23250,23250,23250,23250,0
|
|
20240308,170900,340002750,23250,23250,23250,23250,0
|
|
20240308,170800,340002750,23250,23250,23250,23250,0
|
|
20240308,170700,340002750,23250,23250,23250,23250,0
|
|
20240308,170600,340002750,23250,23250,23250,23250,0
|
|
20240308,170500,340002750,23250,23250,23250,23250,0
|
|
20240308,170400,340002750,23250,23250,23250,23250,0
|
|
20240308,170300,340002750,23250,23250,23250,23250,0
|
|
20240308,170200,340002750,23250,23250,23250,23250,0
|
|
20240308,170100,340002750,23250,23250,23250,23250,0
|
|
20240308,170000,340002750,23250,23250,23250,23250,0
|
|
20240308,165900,340002750,23250,23250,23250,23250,0
|
|
20240308,165800,340002750,23250,23250,23250,23250,0
|
|
20240308,165700,340002750,23250,23250,23250,23250,0
|
|
20240308,165600,340002750,23250,23250,23250,23250,0
|
|
20240308,165500,340002750,23250,23250,23250,23250,0
|
|
20240308,165400,340002750,23250,23250,23250,23250,0
|
|
20240308,165300,340002750,23250,23250,23250,23250,0
|
|
20240308,165200,340002750,23250,23250,23250,23250,0
|
|
20240308,165100,340002750,23250,23250,23250,23250,0
|
|
20240308,165000,340002750,23250,23250,23250,23250,0
|
|
20240308,164900,340002750,23250,23250,23250,23250,0
|
|
20240308,164800,340002750,23250,23250,23250,23250,0
|
|
20240308,164700,340002750,23250,23250,23250,23250,0
|
|
20240308,164600,340002750,23250,23250,23250,23250,0
|
|
20240308,164500,340002750,23250,23250,23250,23250,0
|
|
20240308,164400,340002750,23250,23250,23250,23250,143
|
|
20240308,164300,340002750,23250,23250,23250,23250,0
|
|
20240308,164200,340002750,23250,23250,23250,23250,0
|
|
20240308,164100,340002750,23250,23250,23250,23250,0
|
|
20240308,164000,340002750,23250,23250,23250,23250,0
|
|
20240308,163900,340002750,23250,23250,23250,23250,0
|
|
20240308,163800,340002750,23250,23250,23250,23250,0
|
|
20240308,163700,340002750,23250,23250,23250,23250,0
|
|
20240308,163600,340002750,23250,23250,23250,23250,0
|
|
20240308,163500,340002750,23250,23250,23250,23250,0
|
|
20240308,163400,340002750,23250,23250,23250,23250,0
|
|
20240308,163300,340002750,23250,23250,23250,23250,0
|
|
20240308,163200,340002750,23250,23250,23250,23250,0
|
|
20240308,163100,340002750,23250,23250,23250,23250,0
|
|
20240308,163000,340002750,23250,23250,23250,23250,0
|
|
20240308,162900,340002750,23250,23250,23250,23250,0
|
|
20240308,162800,340002750,23250,23250,23250,23250,0
|
|
20240308,162700,340002750,23250,23250,23250,23250,0
|
|
20240308,162600,340002750,23250,23250,23250,23250,0
|
|
20240308,162500,340002750,23250,23250,23250,23250,0
|
|
20240308,162400,340002750,23250,23250,23250,23250,0
|
|
20240308,162300,340002750,23250,23250,23250,23250,0
|
|
20240308,162200,340002750,23250,23250,23250,23250,0
|
|
20240308,162100,340002750,23250,23250,23250,23250,0
|
|
20240308,162000,340002750,23250,23250,23250,23250,0
|
|
20240308,161900,340002750,23250,23250,23250,23250,0
|
|
20240308,161800,340002750,23250,23250,23250,23250,0
|
|
20240308,161700,340002750,23250,23250,23250,23250,0
|
|
20240308,161600,340002750,23250,23250,23250,23250,0
|
|
20240308,161500,340002750,23250,23250,23250,23250,0
|
|
20240308,161400,340002750,23250,23250,23250,23250,143
|
|
20240308,161300,340002750,23250,23250,23250,23250,0
|
|
20240308,161200,340002750,23250,23250,23250,23250,0
|
|
20240308,161100,340002750,23250,23250,23250,23250,0
|
|
20240308,161000,340002750,23250,23250,23250,23250,0
|
|
20240308,160900,340002750,23250,23250,23250,23250,0
|
|
20240308,160800,340002750,23250,23250,23250,23250,0
|
|
20240308,160700,340002750,23250,23250,23250,23250,0
|
|
20240308,160600,340002750,23250,23250,23250,23250,0
|
|
20240308,160500,340002750,23250,23250,23250,23250,0
|
|
20240308,160400,340002750,23250,23250,23250,23250,0
|
|
20240308,160300,340002750,23250,23250,23250,23250,0
|
|
20240308,160200,340002750,23250,23250,23250,23250,0
|
|
20240308,160100,340002750,23250,23250,23250,23250,0
|
|
20240308,160000,340002750,23250,23250,23250,23250,0
|
|
20240308,155900,340002750,23250,23250,23250,23250,0
|
|
20240308,155800,340002750,23250,23250,23250,23250,0
|
|
20240308,155700,340002750,23250,23250,23250,23250,0
|
|
20240308,155600,340002750,23250,23250,23250,23250,0
|
|
20240308,155500,340002750,23250,23250,23250,23250,0
|
|
20240308,155400,340002750,23250,23250,23250,23250,0
|
|
20240308,155300,340002750,23250,23250,23250,23250,0
|
|
20240308,155200,340002750,23250,23250,23250,23250,0
|
|
20240308,155100,340002750,23250,23250,23250,23250,0
|
|
20240308,155000,340002750,23250,23250,23250,23250,0
|
|
20240308,154900,340002750,23250,23250,23250,23250,0
|
|
20240308,154800,340002750,23250,23250,23250,23250,0
|
|
20240308,154700,340002750,23250,23250,23250,23250,0
|
|
20240308,154600,340002750,23250,23250,23250,23250,0
|
|
20240308,154500,340002750,23250,23250,23250,23250,0
|
|
20240308,154400,340002750,23250,23250,23250,23250,143
|
|
20240308,154300,340002750,23250,23250,23250,23250,0
|
|
20240308,154200,340002750,23250,23250,23250,23250,0
|
|
20240308,154100,340002750,23250,23250,23250,23250,0
|
|
20240308,154000,340002750,23250,23250,23250,23250,0
|
|
20240308,153900,340002750,23250,23250,23250,23250,0
|
|
20240308,153800,340002750,23250,23250,23250,23250,0
|
|
20240308,153700,340002750,23250,23250,23250,23250,0
|
|
20240308,153600,340002750,23250,23250,23250,23250,0
|
|
20240308,153500,340002750,23250,23250,23250,23250,0
|
|
20240308,153400,340002750,23250,23250,23250,23250,0
|
|
20240308,153300,340002750,23250,23250,23250,23250,0
|
|
20240308,153200,340002750,23250,23250,23250,23250,0
|
|
20240308,153100,340002750,23250,23250,23250,23250,0
|
|
20240308,153000,340002750,23250,23250,23250,23250,143
|
|
20240308,152900,336678000,23100,23100,23100,23100,0
|
|
20240308,152800,336678000,23100,23100,23100,23100,0
|
|
20240308,152700,336678000,23100,23100,23100,23100,0
|
|
20240308,152600,336678000,23100,23100,23100,23100,0
|
|
20240308,152500,336678000,23100,23100,23100,23100,0
|
|
20240308,152400,336678000,23100,23100,23100,23100,0
|
|
20240308,152300,336678000,23100,23100,23100,23100,0
|
|
20240308,152200,336678000,23100,23100,23100,23100,0
|
|
20240308,152100,336678000,23100,23100,23100,23100,0
|
|
20240308,152000,336678000,23100,23100,23100,23100,0
|
|
20240308,151900,336678000,23100,23100,23150,23100,164
|
|
20240308,151800,332887600,23100,23100,23100,23100,1
|
|
20240308,151700,332864500,23100,23100,23100,23100,4
|
|
20240308,151600,332772100,23100,23100,23100,23100,320
|
|
20240308,151500,325380100,23100,23100,23100,23100,47
|
|
20240308,151400,324294400,23100,23100,23100,23100,2
|
|
20240308,151300,324248200,23100,23100,23100,23100,5
|
|
20240308,151200,324132700,23100,23100,23100,23100,2
|
|
20240308,151100,324086500,23100,23100,23100,23100,2
|
|
20240308,151000,324040300,23100,23100,23100,23100,1
|
|
20240308,150900,324017200,23100,23100,23100,23100,7
|
|
20240308,150800,323855500,23100,23100,23100,23100,36
|
|
20240308,150700,323023900,23150,23100,23150,23100,3
|
|
20240308,150600,322954550,23150,23150,23150,23100,11
|
|
20240308,150500,322699950,23100,23100,23100,23100,2
|
|
20240308,150400,322653750,23100,23100,23100,23100,10
|
|
20240308,150300,322422750,23100,23100,23100,23100,11
|
|
20240308,150200,322168650,23100,23100,23100,23100,67
|
|
20240308,150100,320620950,23100,23100,23100,23100,3
|
|
20240308,150000,320551650,23100,23150,23150,23100,3
|
|
20240308,145900,320482300,23100,23100,23100,23100,38
|
|
20240308,145800,319604500,23100,23100,23100,23100,0
|
|
20240308,145700,319604500,23100,23100,23100,23100,3
|
|
20240308,145600,319535200,23100,23100,23100,23100,2
|
|
20240308,145500,319489000,23100,23150,23150,23100,2
|
|
20240308,145400,319442750,23100,23100,23150,23100,9
|
|
20240308,145300,319234550,23100,23100,23100,23100,2
|
|
20240308,145200,319188350,23150,23150,23150,23100,5
|
|
20240308,145100,319072650,23100,23100,23100,23100,2
|
|
20240308,145000,319026450,23100,23100,23100,23100,23
|
|
20240308,144900,318495150,23100,23100,23100,23100,2
|
|
20240308,144800,318448950,23100,23100,23100,23100,2
|
|
20240308,144700,318402750,23100,23100,23100,23100,2
|
|
20240308,144600,318356550,23100,23100,23100,23100,1
|
|
20240308,144500,318333450,23100,23150,23150,23100,3
|
|
20240308,144400,318264100,23100,23100,23100,23100,1
|
|
20240308,144300,318241000,23100,23100,23100,23100,115
|
|
20240308,144200,315584500,23100,23100,23100,23100,2
|
|
20240308,144100,315538300,23100,23100,23100,23100,23
|
|
20240308,144000,315007000,23100,23100,23100,23100,1
|
|
20240308,143900,314983900,23100,23100,23100,23100,1
|
|
20240308,143800,314960800,23100,23100,23100,23100,2
|
|
20240308,143700,314914600,23100,23150,23150,23100,13
|
|
20240308,143600,314613750,23100,23100,23100,23100,1
|
|
20240308,143500,314590650,23100,23100,23100,23100,2
|
|
20240308,143400,314544450,23100,23150,23150,23100,2
|
|
20240308,143300,314498200,23100,23100,23100,23100,1
|
|
20240308,143200,314475100,23100,23100,23100,23100,3
|
|
20240308,143100,314405800,23100,23100,23100,23100,2
|
|
20240308,143000,314359600,23150,23100,23150,23100,174
|
|
20240308,142900,310340100,23100,23100,23100,23100,702
|
|
20240308,142800,294123900,23150,23150,23150,23150,1
|
|
20240308,142700,294100750,23100,23100,23100,23100,35
|
|
20240308,142600,293292250,23100,23100,23100,23100,2
|
|
20240308,142500,293246050,23100,23100,23100,23100,1
|
|
20240308,142400,293222950,23100,23100,23100,23100,3
|
|
20240308,142300,293153650,23100,23100,23100,23100,1
|
|
20240308,142200,293130550,23100,23100,23100,23100,30
|
|
20240308,142100,292437550,23100,23100,23100,23100,3
|
|
20240308,142000,292368250,23100,23100,23100,23100,1
|
|
20240308,141900,292345150,23100,23150,23150,23100,11
|
|
20240308,141800,292090550,23100,23100,23150,23100,4
|
|
20240308,141700,291998100,23100,23100,23100,23100,2
|
|
20240308,141600,291951900,23100,23100,23100,23100,24
|
|
20240308,141500,291397500,23100,23100,23100,23100,1
|
|
20240308,141400,291374400,23100,23150,23150,23100,6
|
|
20240308,141300,291235550,23100,23100,23100,23100,3
|
|
20240308,141200,291166250,23100,23100,23100,23100,11
|
|
20240308,141100,290912150,23150,23100,23150,23100,92
|
|
20240308,141000,288786900,23100,23100,23100,23100,2
|
|
20240308,140900,288740700,23100,23100,23100,23100,1
|
|
20240308,140800,288717600,23150,23100,23150,23100,3
|
|
20240308,140700,288648250,23100,23100,23100,23100,2
|
|
20240308,140600,288602050,23100,23150,23150,23100,55
|
|
20240308,140500,287328850,23150,23150,23150,23150,3
|
|
20240308,140400,287259400,23150,23150,23150,23150,0
|
|
20240308,140300,287259400,23150,23150,23150,23150,1
|
|
20240308,140200,287236250,23150,23150,23150,23150,4
|
|
20240308,140100,287143650,23150,23150,23150,23150,1
|
|
20240308,140000,287120500,23150,23150,23150,23150,6
|
|
20240308,135900,286981600,23150,23150,23150,23150,2
|
|
20240308,135800,286935300,23150,23150,23150,23150,4
|
|
20240308,135700,286842700,23150,23150,23150,23150,4
|
|
20240308,135600,286750100,23150,23150,23150,23150,5
|
|
20240308,135500,286634350,23150,23150,23150,23150,4
|
|
20240308,135400,286541750,23150,23150,23150,23150,16
|
|
20240308,135300,286171350,23150,23150,23150,23150,4
|
|
20240308,135200,286078750,23150,23150,23150,23150,94
|
|
20240308,135100,283902650,23150,23150,23150,23150,5
|
|
20240308,135000,283786900,23150,23150,23150,23150,4
|
|
20240308,134900,283694300,23150,23150,23150,23150,5
|
|
20240308,134800,283578550,23150,23150,23150,23150,6
|
|
20240308,134700,283439650,23150,23150,23150,23150,4
|
|
20240308,134600,283347050,23150,23150,23150,23150,5
|
|
20240308,134500,283231300,23150,23150,23150,23150,3
|
|
20240308,134400,283161850,23150,23150,23150,23150,4
|
|
20240308,134300,283069250,23150,23200,23200,23150,15
|
|
20240308,134200,282721500,23150,23150,23150,23150,444
|
|
20240308,134100,272442900,23150,23200,23200,23150,120
|
|
20240308,134000,269659100,23200,23200,23200,23200,4
|
|
20240308,133900,269566300,23200,23200,23200,23150,418
|
|
20240308,133800,259878200,23200,23200,23200,23200,4
|
|
20240308,133700,259785400,23200,23200,23200,23200,3
|
|
20240308,133600,259715800,23250,23200,23250,23200,1010
|
|
20240308,133500,236283750,23200,23200,23200,23200,3
|
|
20240308,133400,236214150,23200,23200,23200,23200,4
|
|
20240308,133300,236121350,23200,23200,23200,23200,5
|
|
20240308,133200,236005350,23200,23200,23200,23200,5
|
|
20240308,133100,235889350,23200,23200,23200,23200,4
|
|
20240308,133000,235796550,23200,23200,23200,23200,6
|
|
20240308,132900,235657350,23200,23250,23250,23200,5
|
|
20240308,132800,235541300,23200,23200,23250,23200,12
|
|
20240308,132700,235262550,23200,23200,23200,23200,4
|
|
20240308,132600,235169750,23200,23200,23200,23200,4
|
|
20240308,132500,235076950,23200,23250,23250,23200,10
|
|
20240308,132400,234844750,23250,23200,23250,23200,123
|
|
20240308,132300,231985200,23200,23200,23200,23200,4
|
|
20240308,132200,231892400,23200,23200,23250,23200,73
|
|
20240308,132100,230196800,23200,23200,23200,23200,3
|
|
20240308,132000,230127200,23200,23200,23200,23200,54
|
|
20240308,131900,228874400,23200,23200,23200,23200,6
|
|
20240308,131800,228735200,23200,23200,23200,23200,5
|
|
20240308,131700,228619200,23200,23200,23200,23200,6
|
|
20240308,131600,228480000,23200,23200,23200,23200,12
|
|
20240308,131500,228201600,23200,23200,23200,23200,3
|
|
20240308,131400,228132000,23200,23200,23200,23200,4
|
|
20240308,131300,228039200,23200,23200,23200,23200,3
|
|
20240308,131200,227969600,23200,23200,23200,23200,4
|
|
20240308,131100,227876800,23200,23200,23200,23200,1
|
|
20240308,131000,227853600,23200,23200,23200,23200,16
|
|
20240308,130900,227482400,23200,23200,23200,23200,4
|
|
20240308,130800,227389600,23200,23200,23200,23200,3
|
|
20240308,130700,227320000,23200,23200,23200,23200,2
|
|
20240308,130600,227273600,23250,23250,23250,23250,0
|
|
20240308,130500,227273600,23250,23250,23250,23250,0
|
|
20240308,130400,227273600,23250,23250,23250,23250,0
|
|
20240308,130300,227273600,23250,23250,23250,23250,500
|
|
20240308,130200,215648600,23250,23250,23250,23250,30
|
|
20240308,130100,214951100,23250,23250,23250,23250,500
|
|
20240308,130000,203326100,23250,23250,23250,23250,0
|
|
20240308,125900,203326100,23250,23250,23250,23250,0
|
|
20240308,125800,203326100,23250,23250,23250,23250,10
|
|
20240308,125700,203093600,23250,23250,23250,23250,1
|
|
20240308,125600,203070350,23250,23250,23250,23250,9
|
|
20240308,125500,202861100,23250,23250,23250,23250,149
|
|
20240308,125400,199396850,23250,23250,23250,23250,5
|
|
20240308,125300,199280600,23250,23250,23250,23250,65
|
|
20240308,125200,197769350,23250,23250,23250,23250,0
|
|
20240308,125100,197769350,23250,23250,23250,23250,0
|
|
20240308,125000,197769350,23250,23250,23250,23250,430
|
|
20240308,124900,187771850,23200,23200,23200,23200,200
|
|
20240308,124800,183131850,23200,23200,23200,23200,37
|
|
20240308,124700,182273450,23200,23200,23200,23200,29
|
|
20240308,124600,181600650,23200,23200,23200,23200,0
|
|
20240308,124500,181600650,23200,23200,23200,23200,0
|
|
20240308,124400,181600650,23200,23200,23200,23200,3
|
|
20240308,124300,181531050,23200,23200,23200,23200,0
|
|
20240308,124200,181531050,23200,23200,23200,23200,0
|
|
20240308,124100,181531050,23200,23200,23200,23200,0
|
|
20240308,124000,181531050,23200,23200,23200,23200,0
|
|
20240308,123900,181531050,23200,23200,23200,23200,1
|
|
20240308,123800,181507850,23200,23200,23200,23200,0
|
|
20240308,123700,181507850,23200,23200,23200,23200,0
|
|
20240308,123600,181507850,23200,23200,23200,23200,9
|
|
20240308,123500,181299050,23250,23250,23250,23250,5
|
|
20240308,123400,181182800,23250,23250,23250,23250,21
|
|
20240308,123300,180694550,23250,23250,23250,23250,50
|
|
20240308,123200,179532050,23200,23200,23200,23200,0
|
|
20240308,123100,179532050,23200,23200,23200,23200,0
|
|
20240308,123000,179532050,23200,23200,23200,23200,0
|
|
20240308,122900,179532050,23200,23200,23200,23200,0
|
|
20240308,122800,179532050,23200,23200,23200,23200,0
|
|
20240308,122700,179532050,23200,23200,23200,23200,0
|
|
20240308,122600,179532050,23200,23200,23200,23200,0
|
|
20240308,122500,179532050,23200,23200,23200,23200,0
|
|
20240308,122400,179532050,23200,23200,23200,23200,0
|
|
20240308,122300,179532050,23200,23200,23200,23200,50
|
|
20240308,122200,178372050,23200,23200,23200,23200,0
|
|
20240308,122100,178372050,23200,23200,23200,23200,0
|
|
20240308,122000,178372050,23200,23200,23200,23200,0
|
|
20240308,121900,178372050,23200,23200,23200,23200,0
|
|
20240308,121800,178372050,23200,23200,23200,23200,9
|
|
20240308,121700,178163250,23250,23250,23250,23250,10
|
|
20240308,121600,177930750,23250,23200,23250,23200,51
|
|
20240308,121500,176747500,23200,23200,23200,23200,0
|
|
20240308,121400,176747500,23200,23200,23200,23200,0
|
|
20240308,121300,176747500,23200,23200,23200,23200,151
|
|
20240308,121200,173244300,23250,23250,23250,23250,50
|
|
20240308,121100,172081800,23250,23250,23250,23250,0
|
|
20240308,121000,172081800,23250,23250,23250,23250,0
|
|
20240308,120900,172081800,23250,23250,23250,23250,4
|
|
20240308,120800,171988800,23200,23200,23200,23200,50
|
|
20240308,120700,170828800,23250,23200,23250,23200,302
|
|
20240308,120600,163822350,23250,23250,23250,23250,2
|
|
20240308,120500,163775850,23250,23250,23250,23250,0
|
|
20240308,120400,163775850,23250,23250,23250,23250,0
|
|
20240308,120300,163775850,23250,23250,23250,23250,0
|
|
20240308,120200,163775850,23250,23250,23250,23250,0
|
|
20240308,120100,163775850,23250,23250,23250,23250,0
|
|
20240308,120000,163775850,23250,23250,23250,23250,0
|
|
20240308,115900,163775850,23250,23200,23250,23200,31
|
|
20240308,115800,163055600,23200,23200,23200,23200,1
|
|
20240308,115700,163032400,23250,23250,23250,23250,0
|
|
20240308,115600,163032400,23250,23250,23250,23250,34
|
|
20240308,115500,162241900,23250,23200,23250,23200,3
|
|
20240308,115400,162172200,23250,23250,23250,23250,0
|
|
20240308,115300,162172200,23250,23250,23250,23250,0
|
|
20240308,115200,162172200,23250,23250,23250,23250,103
|
|
20240308,115100,159777450,23200,23200,23200,23200,0
|
|
20240308,115000,159777450,23200,23200,23200,23200,0
|
|
20240308,114900,159777450,23200,23200,23200,23200,273
|
|
20240308,114800,153443850,23250,23250,23250,23250,0
|
|
20240308,114700,153443850,23250,23250,23250,23250,1
|
|
20240308,114600,153420600,23200,23200,23200,23200,0
|
|
20240308,114500,153420600,23200,23200,23200,23200,0
|
|
20240308,114400,153420600,23200,23200,23200,23200,0
|
|
20240308,114300,153420600,23200,23200,23200,23200,0
|
|
20240308,114200,153420600,23200,23200,23200,23200,0
|
|
20240308,114100,153420600,23200,23250,23250,23200,102
|
|
20240308,114000,151051700,23250,23250,23250,23250,0
|
|
20240308,113900,151051700,23250,23250,23250,23250,0
|
|
20240308,113800,151051700,23250,23250,23250,23250,1
|
|
20240308,113700,151028450,23250,23250,23250,23250,0
|
|
20240308,113600,151028450,23250,23250,23250,23250,0
|
|
20240308,113500,151028450,23250,23250,23250,23250,0
|
|
20240308,113400,151028450,23250,23250,23250,23250,0
|
|
20240308,113300,151028450,23250,23250,23250,23250,1
|
|
20240308,113200,151005200,23200,23200,23200,23200,0
|
|
20240308,113100,151005200,23200,23200,23200,23200,0
|
|
20240308,113000,151005200,23200,23200,23200,23200,0
|
|
20240308,112900,151005200,23200,23200,23200,23200,11
|
|
20240308,112800,150750000,23300,23300,23300,23300,11
|
|
20240308,112700,150493700,23300,23300,23300,23300,2
|
|
20240308,112600,150447100,23250,23250,23250,23250,0
|
|
20240308,112500,150447100,23250,23250,23250,23250,26
|
|
20240308,112400,149842600,23250,23250,23250,23250,75
|
|
20240308,112300,148098850,23250,23200,23250,23200,303
|
|
20240308,112200,141054250,23200,23200,23200,23200,9
|
|
20240308,112100,140845450,23250,23250,23250,23250,0
|
|
20240308,112000,140845450,23250,23250,23250,23250,5
|
|
20240308,111900,140729200,23250,23250,23250,23250,0
|
|
20240308,111800,140729200,23250,23250,23250,23250,0
|
|
20240308,111700,140729200,23250,23250,23250,23250,5
|
|
20240308,111600,140612950,23250,23250,23250,23250,8
|
|
20240308,111500,140426950,23250,23250,23250,23250,5
|
|
20240308,111400,140310700,23250,23250,23250,23250,0
|
|
20240308,111300,140310700,23250,23250,23250,23250,0
|
|
20240308,111200,140310700,23250,23250,23250,23250,0
|
|
20240308,111100,140310700,23250,23250,23250,23250,0
|
|
20240308,111000,140310700,23250,23250,23250,23250,0
|
|
20240308,110900,140310700,23250,23250,23250,23250,1
|
|
20240308,110800,140287450,23200,23200,23200,23200,0
|
|
20240308,110700,140287450,23200,23200,23200,23200,0
|
|
20240308,110600,140287450,23200,23200,23200,23200,0
|
|
20240308,110500,140287450,23200,23200,23200,23200,0
|
|
20240308,110400,140287450,23200,23200,23200,23200,11
|
|
20240308,110300,140032250,23250,23250,23250,23250,21
|
|
20240308,110200,139544000,23250,23250,23250,23250,0
|
|
20240308,110100,139544000,23250,23250,23250,23250,0
|
|
20240308,110000,139544000,23250,23250,23250,23250,0
|
|
20240308,105900,139544000,23250,23250,23250,23250,0
|
|
20240308,105800,139544000,23250,23250,23250,23250,0
|
|
20240308,105700,139544000,23250,23250,23250,23250,0
|
|
20240308,105600,139544000,23250,23250,23250,23250,0
|
|
20240308,105500,139544000,23250,23250,23250,23250,70
|
|
20240308,105400,137916500,23250,23250,23250,23250,0
|
|
20240308,105300,137916500,23250,23250,23250,23250,0
|
|
20240308,105200,137916500,23250,23250,23250,23250,0
|
|
20240308,105100,137916500,23250,23250,23250,23250,85
|
|
20240308,105000,135940250,23200,23200,23200,23200,9
|
|
20240308,104900,135731450,23200,23200,23200,23200,1
|
|
20240308,104800,135708250,23150,23150,23150,23150,0
|
|
20240308,104700,135708250,23150,23150,23150,23150,0
|
|
20240308,104600,135708250,23150,23150,23150,23150,0
|
|
20240308,104500,135708250,23150,23150,23150,23150,0
|
|
20240308,104400,135708250,23150,23150,23150,23150,0
|
|
20240308,104300,135708250,23150,23150,23150,23150,0
|
|
20240308,104200,135708250,23150,23150,23150,23150,0
|
|
20240308,104100,135708250,23150,23200,23200,23150,1134
|
|
20240308,104000,109453850,23200,23200,23200,23200,0
|
|
20240308,103900,109453850,23200,23200,23200,23200,0
|
|
20240308,103800,109453850,23200,23200,23200,23200,0
|
|
20240308,103700,109453850,23200,23200,23200,23200,53
|
|
20240308,103600,108224250,23150,23200,23200,23150,91
|
|
20240308,103500,106113300,23200,23200,23200,23200,0
|
|
20240308,103400,106113300,23200,23200,23200,23200,0
|
|
20240308,103300,106113300,23200,23200,23200,23200,0
|
|
20240308,103200,106113300,23200,23200,23200,23200,4
|
|
20240308,103100,106020500,23150,23150,23150,23150,101
|
|
20240308,103000,103682350,23150,23150,23150,23150,1
|
|
20240308,102900,103659200,23150,23150,23150,23150,0
|
|
20240308,102800,103659200,23150,23150,23150,23150,0
|
|
20240308,102700,103659200,23150,23150,23150,23150,0
|
|
20240308,102600,103659200,23150,23150,23150,23150,0
|
|
20240308,102500,103659200,23150,23150,23150,23150,0
|
|
20240308,102400,103659200,23150,23150,23150,23150,1
|
|
20240308,102300,103636050,23150,23150,23150,23150,0
|
|
20240308,102200,103636050,23150,23150,23150,23150,0
|
|
20240308,102100,103636050,23150,23150,23150,23150,0
|
|
20240308,102000,103636050,23150,23150,23150,23150,0
|
|
20240308,101900,103636050,23150,23150,23150,23150,0
|
|
20240308,101800,103636050,23150,23150,23200,23150,2121
|
|
20240308,101700,54498550,23150,23150,23150,23150,0
|
|
20240308,101600,54498550,23150,23150,23150,23150,0
|
|
20240308,101500,54498550,23150,23100,23150,23100,17
|
|
20240308,101400,54105350,23150,23150,23150,23150,10
|
|
20240308,101300,53873850,23100,23100,23100,23100,29
|
|
20240308,101200,53203950,23100,23100,23100,23100,0
|
|
20240308,101100,53203950,23100,23100,23100,23100,347
|
|
20240308,101000,45188250,23100,23100,23100,23100,10
|
|
20240308,100900,44957250,23100,23100,23100,23100,0
|
|
20240308,100800,44957250,23100,23100,23100,23100,1
|
|
20240308,100700,44934150,23100,23100,23100,23100,0
|
|
20240308,100600,44934150,23100,23150,23150,23100,94
|
|
20240308,100500,42762700,23150,23150,23150,23150,8
|
|
20240308,100400,42577500,23150,23150,23150,23150,0
|
|
20240308,100300,42577500,23150,23150,23150,23150,8
|
|
20240308,100200,42392300,23150,23150,23150,23150,0
|
|
20240308,100100,42392300,23150,23150,23150,23150,0
|
|
20240308,100000,42392300,23150,23150,23150,23150,1
|
|
20240308,095900,42369150,23150,23150,23150,23150,1
|
|
20240308,095800,42346000,23150,23150,23150,23150,0
|
|
20240308,095700,42346000,23150,23100,23150,23100,36
|
|
20240308,095600,41514150,23150,23100,23150,23100,64
|
|
20240308,095500,40035700,23150,23150,23150,23150,0
|
|
20240308,095400,40035700,23150,23150,23150,23150,0
|
|
20240308,095300,40035700,23150,23150,23150,23150,0
|
|
20240308,095200,40035700,23150,23150,23150,23150,0
|
|
20240308,095100,40035700,23150,23150,23150,23150,5
|
|
20240308,095000,39919950,23150,23150,23150,23150,90
|
|
20240308,094900,37836450,23150,23150,23150,23150,0
|
|
20240308,094800,37836450,23150,23150,23150,23150,0
|
|
20240308,094700,37836450,23150,23150,23150,23150,0
|
|
20240308,094600,37836450,23150,23150,23150,23150,0
|
|
20240308,094500,37836450,23150,23150,23150,23150,0
|
|
20240308,094400,37836450,23150,23150,23150,23150,0
|
|
20240308,094300,37836450,23150,23150,23150,23150,1
|
|
20240308,094200,37813300,23150,23150,23150,23150,1
|
|
20240308,094100,37790150,23100,23100,23150,23100,247
|
|
20240308,094000,32084300,23150,23150,23150,23150,7
|
|
20240308,093900,31922250,23100,23150,23150,23100,21
|
|
20240308,093800,31436650,23150,23150,23150,23150,3
|
|
20240308,093700,31367200,23100,23100,23100,23100,0
|
|
20240308,093600,31367200,23100,23100,23100,23100,0
|
|
20240308,093500,31367200,23100,23100,23100,23100,0
|
|
20240308,093400,31367200,23100,23150,23150,23100,6
|
|
20240308,093300,31228550,23100,23150,23150,23100,101
|
|
20240308,093200,28895400,23100,23100,23100,23100,10
|
|
20240308,093100,28664400,23150,23150,23150,23150,21
|
|
20240308,093000,28178250,23150,23150,23150,23150,1
|
|
20240308,092900,28155100,23100,23100,23100,23100,5
|
|
20240308,092800,28039600,23150,23150,23150,23150,50
|
|
20240308,092700,26882100,23150,23150,23150,23150,6
|
|
20240308,092600,26743200,23150,23150,23150,23150,0
|
|
20240308,092500,26743200,23150,23150,23150,23150,0
|
|
20240308,092400,26743200,23150,23150,23150,23150,1
|
|
20240308,092300,26720050,23100,23100,23100,23100,11
|
|
20240308,092200,26465950,23100,23100,23100,23100,15
|
|
20240308,092100,26119450,23100,23100,23100,23100,3
|
|
20240308,092000,26050150,23100,23100,23100,23100,3
|
|
20240308,091900,25980850,23100,23100,23100,23100,202
|
|
20240308,091800,21314650,23100,23100,23100,23100,3
|
|
20240308,091700,21245350,23100,23100,23100,23100,3
|
|
20240308,091600,21176050,23050,23150,23150,23050,339
|
|
20240308,091500,13345500,23150,23150,23150,23150,6
|
|
20240308,091400,13206600,23150,23150,23150,23150,13
|
|
20240308,091300,12905650,23100,23150,23150,23100,55
|
|
20240308,091200,11632450,23150,23150,23150,23150,67
|
|
20240308,091100,10081400,23150,23150,23150,23150,46
|
|
20240308,091000,9016500,23150,23150,23150,23150,74
|
|
20240308,090900,7303400,23200,23150,23200,23150,74
|
|
20240308,090800,5590250,23150,23150,23150,23150,0
|
|
20240308,090700,5590250,23150,23150,23150,23150,0
|
|
20240308,090600,5590250,23150,23150,23150,23150,0
|
|
20240308,090500,5590250,23150,23150,23150,23150,1
|
|
20240308,090400,5567100,23100,23100,23100,23100,0
|
|
20240308,090300,5567100,23100,23100,23100,23100,2
|
|
20240308,090200,5520900,23100,23100,23100,23100,0
|
|
20240308,090100,5520900,23100,23100,23100,23100,103
|
|
20240308,090000,3141600,23100,23100,23100,23100,136
|