587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,184400,397519800,23550,23550,23550,23550,260
|
|
20240312,184300,397519800,23550,23550,23550,23550,0
|
|
20240312,184200,397519800,23550,23550,23550,23550,0
|
|
20240312,184100,397519800,23550,23550,23550,23550,0
|
|
20240312,184000,397519800,23550,23550,23550,23550,0
|
|
20240312,183900,397519800,23550,23550,23550,23550,0
|
|
20240312,183800,397519800,23550,23550,23550,23550,0
|
|
20240312,183700,397519800,23550,23550,23550,23550,0
|
|
20240312,183600,397519800,23550,23550,23550,23550,0
|
|
20240312,183500,397519800,23550,23550,23550,23550,0
|
|
20240312,183400,397519800,23550,23550,23550,23550,0
|
|
20240312,183300,397519800,23550,23550,23550,23550,0
|
|
20240312,183200,397519800,23550,23550,23550,23550,0
|
|
20240312,183100,397519800,23550,23550,23550,23550,0
|
|
20240312,183000,397519800,23550,23550,23550,23550,0
|
|
20240312,182900,397519800,23550,23550,23550,23550,0
|
|
20240312,182800,397519800,23550,23550,23550,23550,0
|
|
20240312,182700,397519800,23550,23550,23550,23550,0
|
|
20240312,182600,397519800,23550,23550,23550,23550,0
|
|
20240312,182500,397519800,23550,23550,23550,23550,0
|
|
20240312,182400,397519800,23550,23550,23550,23550,0
|
|
20240312,182300,397519800,23550,23550,23550,23550,0
|
|
20240312,182200,397519800,23550,23550,23550,23550,0
|
|
20240312,182100,397519800,23550,23550,23550,23550,0
|
|
20240312,182000,397519800,23550,23550,23550,23550,0
|
|
20240312,181900,397519800,23550,23550,23550,23550,0
|
|
20240312,181800,397519800,23550,23550,23550,23550,0
|
|
20240312,181700,397519800,23550,23550,23550,23550,0
|
|
20240312,181600,397519800,23550,23550,23550,23550,0
|
|
20240312,181500,397519800,23550,23550,23550,23550,0
|
|
20240312,181400,397519800,23550,23550,23550,23550,260
|
|
20240312,181300,397519800,23550,23550,23550,23550,0
|
|
20240312,181200,397519800,23550,23550,23550,23550,0
|
|
20240312,181100,397519800,23550,23550,23550,23550,0
|
|
20240312,181000,397519800,23550,23550,23550,23550,0
|
|
20240312,180900,397519800,23550,23550,23550,23550,0
|
|
20240312,180800,397519800,23550,23550,23550,23550,0
|
|
20240312,180700,397519800,23550,23550,23550,23550,0
|
|
20240312,180600,397519800,23550,23550,23550,23550,0
|
|
20240312,180500,397519800,23550,23550,23550,23550,0
|
|
20240312,180400,397519800,23550,23550,23550,23550,0
|
|
20240312,180300,397519800,23550,23550,23550,23550,0
|
|
20240312,180200,397519800,23550,23550,23550,23550,0
|
|
20240312,180100,397519800,23550,23550,23550,23550,0
|
|
20240312,180000,397519800,23550,23550,23550,23550,0
|
|
20240312,175900,397519800,23550,23550,23550,23550,0
|
|
20240312,175800,397519800,23550,23550,23550,23550,0
|
|
20240312,175700,397519800,23550,23550,23550,23550,0
|
|
20240312,175600,397519800,23550,23550,23550,23550,0
|
|
20240312,175500,397519800,23550,23550,23550,23550,0
|
|
20240312,175400,397519800,23550,23550,23550,23550,0
|
|
20240312,175300,397519800,23550,23550,23550,23550,0
|
|
20240312,175200,397519800,23550,23550,23550,23550,0
|
|
20240312,175100,397519800,23550,23550,23550,23550,0
|
|
20240312,175000,397519800,23550,23550,23550,23550,0
|
|
20240312,174900,397519800,23550,23550,23550,23550,0
|
|
20240312,174800,397519800,23550,23550,23550,23550,0
|
|
20240312,174700,397519800,23550,23550,23550,23550,0
|
|
20240312,174600,397519800,23550,23550,23550,23550,0
|
|
20240312,174500,397519800,23550,23550,23550,23550,0
|
|
20240312,174400,397519800,23550,23550,23550,23550,260
|
|
20240312,174300,397519800,23550,23550,23550,23550,0
|
|
20240312,174200,397519800,23550,23550,23550,23550,0
|
|
20240312,174100,397519800,23550,23550,23550,23550,0
|
|
20240312,174000,397519800,23550,23550,23550,23550,0
|
|
20240312,173900,397519800,23550,23550,23550,23550,0
|
|
20240312,173800,397519800,23550,23550,23550,23550,0
|
|
20240312,173700,397519800,23550,23550,23550,23550,0
|
|
20240312,173600,397519800,23550,23550,23550,23550,0
|
|
20240312,173500,397519800,23550,23550,23550,23550,0
|
|
20240312,173400,397519800,23550,23550,23550,23550,0
|
|
20240312,173300,397519800,23550,23550,23550,23550,0
|
|
20240312,173200,397519800,23550,23550,23550,23550,0
|
|
20240312,173100,397519800,23550,23550,23550,23550,0
|
|
20240312,173000,397519800,23550,23550,23550,23550,0
|
|
20240312,172900,397519800,23550,23550,23550,23550,0
|
|
20240312,172800,397519800,23550,23550,23550,23550,0
|
|
20240312,172700,397519800,23550,23550,23550,23550,0
|
|
20240312,172600,397519800,23550,23550,23550,23550,0
|
|
20240312,172500,397519800,23550,23550,23550,23550,0
|
|
20240312,172400,397519800,23550,23550,23550,23550,0
|
|
20240312,172300,397519800,23550,23550,23550,23550,0
|
|
20240312,172200,397519800,23550,23550,23550,23550,0
|
|
20240312,172100,397519800,23550,23550,23550,23550,0
|
|
20240312,172000,397519800,23550,23550,23550,23550,0
|
|
20240312,171900,397519800,23550,23550,23550,23550,0
|
|
20240312,171800,397519800,23550,23550,23550,23550,0
|
|
20240312,171700,397519800,23550,23550,23550,23550,0
|
|
20240312,171600,397519800,23550,23550,23550,23550,0
|
|
20240312,171500,397519800,23550,23550,23550,23550,0
|
|
20240312,171400,397519800,23550,23550,23550,23550,260
|
|
20240312,171300,397519800,23550,23550,23550,23550,0
|
|
20240312,171200,397519800,23550,23550,23550,23550,0
|
|
20240312,171100,397519800,23550,23550,23550,23550,0
|
|
20240312,171000,397519800,23550,23550,23550,23550,0
|
|
20240312,170900,397519800,23550,23550,23550,23550,0
|
|
20240312,170800,397519800,23550,23550,23550,23550,0
|
|
20240312,170700,397519800,23550,23550,23550,23550,0
|
|
20240312,170600,397519800,23550,23550,23550,23550,0
|
|
20240312,170500,397519800,23550,23550,23550,23550,0
|
|
20240312,170400,397519800,23550,23550,23550,23550,0
|
|
20240312,170300,397519800,23550,23550,23550,23550,0
|
|
20240312,170200,397519800,23550,23550,23550,23550,0
|
|
20240312,170100,397519800,23550,23550,23550,23550,0
|
|
20240312,170000,397519800,23550,23550,23550,23550,0
|
|
20240312,165900,397519800,23550,23550,23550,23550,0
|
|
20240312,165800,397519800,23550,23550,23550,23550,0
|
|
20240312,165700,397519800,23550,23550,23550,23550,0
|
|
20240312,165600,397519800,23550,23550,23550,23550,0
|
|
20240312,165500,397519800,23550,23550,23550,23550,0
|
|
20240312,165400,397519800,23550,23550,23550,23550,0
|
|
20240312,165300,397519800,23550,23550,23550,23550,0
|
|
20240312,165200,397519800,23550,23550,23550,23550,0
|
|
20240312,165100,397519800,23550,23550,23550,23550,0
|
|
20240312,165000,397519800,23550,23550,23550,23550,0
|
|
20240312,164900,397519800,23550,23550,23550,23550,0
|
|
20240312,164800,397519800,23550,23550,23550,23550,0
|
|
20240312,164700,397519800,23550,23550,23550,23550,0
|
|
20240312,164600,397519800,23550,23550,23550,23550,0
|
|
20240312,164500,397519800,23550,23550,23550,23550,0
|
|
20240312,164400,397519800,23550,23550,23550,23550,260
|
|
20240312,164300,397519800,23550,23550,23550,23550,0
|
|
20240312,164200,397519800,23550,23550,23550,23550,0
|
|
20240312,164100,397519800,23550,23550,23550,23550,0
|
|
20240312,164000,397519800,23550,23550,23550,23550,0
|
|
20240312,163900,397519800,23550,23550,23550,23550,0
|
|
20240312,163800,397519800,23550,23550,23550,23550,0
|
|
20240312,163700,397519800,23550,23550,23550,23550,0
|
|
20240312,163600,397519800,23550,23550,23550,23550,0
|
|
20240312,163500,397519800,23550,23550,23550,23550,0
|
|
20240312,163400,397519800,23550,23550,23550,23550,0
|
|
20240312,163300,397519800,23550,23550,23550,23550,0
|
|
20240312,163200,397519800,23550,23550,23550,23550,0
|
|
20240312,163100,397519800,23550,23550,23550,23550,0
|
|
20240312,163000,397519800,23550,23550,23550,23550,0
|
|
20240312,162900,397519800,23550,23550,23550,23550,0
|
|
20240312,162800,397519800,23550,23550,23550,23550,0
|
|
20240312,162700,397519800,23550,23550,23550,23550,0
|
|
20240312,162600,397519800,23550,23550,23550,23550,0
|
|
20240312,162500,397519800,23550,23550,23550,23550,0
|
|
20240312,162400,397519800,23550,23550,23550,23550,0
|
|
20240312,162300,397519800,23550,23550,23550,23550,0
|
|
20240312,162200,397519800,23550,23550,23550,23550,0
|
|
20240312,162100,397519800,23550,23550,23550,23550,0
|
|
20240312,162000,397519800,23550,23550,23550,23550,0
|
|
20240312,161900,397519800,23550,23550,23550,23550,0
|
|
20240312,161800,397519800,23550,23550,23550,23550,0
|
|
20240312,161700,397519800,23550,23550,23550,23550,0
|
|
20240312,161600,397519800,23550,23550,23550,23550,0
|
|
20240312,161500,397519800,23550,23550,23550,23550,0
|
|
20240312,161400,397519800,23550,23550,23550,23550,260
|
|
20240312,161300,397519800,23550,23550,23550,23550,0
|
|
20240312,161200,397519800,23550,23550,23550,23550,0
|
|
20240312,161100,397519800,23550,23550,23550,23550,0
|
|
20240312,161000,397519800,23550,23550,23550,23550,0
|
|
20240312,160900,397519800,23550,23550,23550,23550,0
|
|
20240312,160800,397519800,23550,23550,23550,23550,0
|
|
20240312,160700,397519800,23550,23550,23550,23550,0
|
|
20240312,160600,397519800,23550,23550,23550,23550,0
|
|
20240312,160500,397519800,23550,23550,23550,23550,0
|
|
20240312,160400,397519800,23550,23550,23550,23550,0
|
|
20240312,160300,397519800,23550,23550,23550,23550,0
|
|
20240312,160200,397519800,23550,23550,23550,23550,0
|
|
20240312,160100,397519800,23550,23550,23550,23550,0
|
|
20240312,160000,397519800,23550,23550,23550,23550,0
|
|
20240312,155900,397519800,23550,23550,23550,23550,0
|
|
20240312,155800,397519800,23550,23550,23550,23550,0
|
|
20240312,155700,397519800,23550,23550,23550,23550,0
|
|
20240312,155600,397519800,23550,23550,23550,23550,0
|
|
20240312,155500,397519800,23550,23550,23550,23550,0
|
|
20240312,155400,397519800,23550,23550,23550,23550,0
|
|
20240312,155300,397519800,23550,23550,23550,23550,0
|
|
20240312,155200,397519800,23550,23550,23550,23550,0
|
|
20240312,155100,397519800,23550,23550,23550,23550,0
|
|
20240312,155000,397519800,23550,23550,23550,23550,0
|
|
20240312,154900,397519800,23550,23550,23550,23550,0
|
|
20240312,154800,397519800,23550,23550,23550,23550,0
|
|
20240312,154700,397519800,23550,23550,23550,23550,0
|
|
20240312,154600,397519800,23550,23550,23550,23550,0
|
|
20240312,154500,397519800,23550,23550,23550,23550,0
|
|
20240312,154400,397519800,23550,23550,23550,23550,260
|
|
20240312,154300,397519800,23550,23550,23550,23550,0
|
|
20240312,154200,397519800,23550,23550,23550,23550,0
|
|
20240312,154100,397519800,23550,23550,23550,23550,0
|
|
20240312,154000,397519800,23550,23550,23550,23550,0
|
|
20240312,153900,397519800,23550,23550,23550,23550,0
|
|
20240312,153800,397519800,23550,23550,23550,23550,0
|
|
20240312,153700,397519800,23550,23550,23550,23550,0
|
|
20240312,153600,397519800,23550,23550,23550,23550,0
|
|
20240312,153500,397519800,23550,23550,23550,23550,0
|
|
20240312,153400,397519800,23550,23550,23550,23550,0
|
|
20240312,153300,397519800,23550,23550,23550,23550,0
|
|
20240312,153200,397519800,23550,23550,23550,23550,0
|
|
20240312,153100,397519800,23550,23550,23550,23550,0
|
|
20240312,153000,397519800,23550,23550,23550,23550,260
|
|
20240312,152900,391396800,23350,23350,23350,23350,0
|
|
20240312,152800,391396800,23350,23350,23350,23350,0
|
|
20240312,152700,391396800,23350,23350,23350,23350,0
|
|
20240312,152600,391396800,23350,23350,23350,23350,0
|
|
20240312,152500,391396800,23350,23350,23350,23350,0
|
|
20240312,152400,391396800,23350,23350,23350,23350,0
|
|
20240312,152300,391396800,23350,23350,23350,23350,0
|
|
20240312,152200,391396800,23350,23350,23350,23350,0
|
|
20240312,152100,391396800,23350,23350,23350,23350,0
|
|
20240312,152000,391396800,23350,23350,23350,23350,0
|
|
20240312,151900,391396800,23350,23450,23450,23350,115
|
|
20240312,151800,388707650,23450,23450,23550,23450,31
|
|
20240312,151700,387980600,23450,23550,23550,23450,23
|
|
20240312,151600,387440600,23500,23450,23550,23450,17
|
|
20240312,151500,387040900,23450,23500,23550,23450,16
|
|
20240312,151400,386664500,23500,23450,23500,23450,18
|
|
20240312,151300,386241750,23450,23450,23500,23450,16
|
|
20240312,151200,385866050,23450,23500,23500,23450,30
|
|
20240312,151100,385161750,23500,23500,23500,23450,20
|
|
20240312,151000,384692100,23500,23450,23500,23450,23
|
|
20240312,150900,384152250,23500,23500,23500,23450,23
|
|
20240312,150800,383612150,23500,23500,23500,23450,15
|
|
20240312,150700,383259700,23500,23450,23500,23450,14
|
|
20240312,150600,382931000,23400,23450,23450,23400,83
|
|
20240312,150500,380988300,23450,23450,23450,23450,24
|
|
20240312,150400,380425500,23450,23450,23450,23400,16
|
|
20240312,150300,380050350,23450,23400,23450,23400,15
|
|
20240312,150200,379698900,23450,23450,23450,23400,16
|
|
20240312,150100,379323750,23450,23450,23450,23400,13
|
|
20240312,150000,379018950,23450,23450,23450,23400,93
|
|
20240312,145900,376838150,23400,23350,23400,23350,45
|
|
20240312,145800,375785600,23400,23400,23400,23400,12
|
|
20240312,145700,375504800,23400,23400,23400,23400,12
|
|
20240312,145600,375224000,23350,23400,23400,23350,11
|
|
20240312,145500,374966650,23400,23350,23400,23350,17
|
|
20240312,145400,374568950,23350,23400,23400,23350,10
|
|
20240312,145300,374335000,23400,23400,23400,23350,11
|
|
20240312,145200,374077650,23400,23400,23400,23350,15
|
|
20240312,145100,373726700,23400,23400,23400,23350,10
|
|
20240312,145000,373492750,23400,23400,23400,23350,11
|
|
20240312,144900,373235400,23350,23350,23350,23350,1
|
|
20240312,144800,373212050,23350,23350,23350,23350,1
|
|
20240312,144700,373188700,23350,23350,23350,23350,1
|
|
20240312,144600,373165350,23350,23350,23350,23350,1
|
|
20240312,144500,373142000,23400,23400,23400,23400,100
|
|
20240312,144400,370802000,23400,23350,23400,23350,101
|
|
20240312,144300,368438650,23350,23350,23350,23350,0
|
|
20240312,144200,368438650,23350,23400,23400,23350,119
|
|
20240312,144100,365654950,23350,23400,23400,23350,7
|
|
20240312,144000,365491200,23400,23400,23400,23400,0
|
|
20240312,143900,365491200,23400,23400,23400,23400,0
|
|
20240312,143800,365491200,23400,23400,23400,23400,0
|
|
20240312,143700,365491200,23400,23400,23400,23400,0
|
|
20240312,143600,365491200,23400,23400,23400,23400,0
|
|
20240312,143500,365491200,23400,23400,23400,23400,10
|
|
20240312,143400,365257200,23400,23400,23400,23400,0
|
|
20240312,143300,365257200,23400,23300,23400,23300,29
|
|
20240312,143200,364580200,23350,23350,23350,23350,27
|
|
20240312,143100,363949750,23300,23350,23350,23300,37
|
|
20240312,143000,363087000,23400,23400,23400,23400,19
|
|
20240312,142900,362642400,23400,23400,23400,23400,20
|
|
20240312,142800,362174400,23400,23400,23400,23400,1
|
|
20240312,142700,362151000,23350,23350,23350,23350,0
|
|
20240312,142600,362151000,23350,23350,23350,23350,0
|
|
20240312,142500,362151000,23350,23350,23350,23350,0
|
|
20240312,142400,362151000,23350,23350,23350,23350,0
|
|
20240312,142300,362151000,23350,23350,23350,23350,0
|
|
20240312,142200,362151000,23350,23350,23350,23350,0
|
|
20240312,142100,362151000,23350,23350,23350,23350,0
|
|
20240312,142000,362151000,23350,23350,23350,23350,42
|
|
20240312,141900,361170300,23350,23350,23350,23350,60
|
|
20240312,141800,359769300,23300,23300,23300,23300,0
|
|
20240312,141700,359769300,23300,23300,23300,23300,40
|
|
20240312,141600,358837300,23300,23300,23300,23300,0
|
|
20240312,141500,358837300,23300,23300,23300,23300,100
|
|
20240312,141400,356507300,23300,23300,23300,23300,8
|
|
20240312,141300,356320900,23300,23300,23300,23300,0
|
|
20240312,141200,356320900,23300,23300,23300,23300,1
|
|
20240312,141100,356297600,23300,23300,23300,23300,5
|
|
20240312,141000,356181100,23300,23300,23300,23300,1
|
|
20240312,140900,356157800,23250,23250,23250,23250,0
|
|
20240312,140800,356157800,23250,23250,23250,23250,0
|
|
20240312,140700,356157800,23250,23250,23250,23250,0
|
|
20240312,140600,356157800,23250,23250,23250,23250,57
|
|
20240312,140500,354832550,23250,23250,23250,23250,21
|
|
20240312,140400,354344300,23250,23300,23300,23250,177
|
|
20240312,140300,350221550,23250,23250,23250,23250,122
|
|
20240312,140200,347385050,23300,23300,23300,23300,4
|
|
20240312,140100,347291850,23300,23300,23300,23300,4
|
|
20240312,140000,347198650,23300,23300,23300,23300,0
|
|
20240312,135900,347198650,23300,23300,23300,23300,0
|
|
20240312,135800,347198650,23300,23300,23300,23300,1
|
|
20240312,135700,347175350,23250,23250,23250,23250,20
|
|
20240312,135600,346710350,23250,23250,23250,23250,91
|
|
20240312,135500,344594600,23250,23250,23250,23250,0
|
|
20240312,135400,344594600,23250,23250,23250,23250,0
|
|
20240312,135300,344594600,23250,23250,23250,23250,0
|
|
20240312,135200,344594600,23250,23250,23250,23250,21
|
|
20240312,135100,344106350,23250,23300,23300,23250,586
|
|
20240312,135000,330456850,23300,23300,23300,23300,0
|
|
20240312,134900,330456850,23300,23300,23300,23300,0
|
|
20240312,134800,330456850,23300,23300,23300,23300,96
|
|
20240312,134700,328220050,23250,23250,23250,23250,0
|
|
20240312,134600,328220050,23250,23250,23250,23250,0
|
|
20240312,134500,328220050,23250,23250,23250,23250,0
|
|
20240312,134400,328220050,23250,23250,23250,23250,0
|
|
20240312,134300,328220050,23250,23250,23250,23250,66
|
|
20240312,134200,326685550,23250,23250,23250,23250,6
|
|
20240312,134100,326546050,23250,23250,23250,23250,62
|
|
20240312,134000,325104550,23250,23250,23250,23250,1
|
|
20240312,133900,325081300,23200,23250,23250,23200,29
|
|
20240312,133800,324408150,23250,23250,23250,23250,442
|
|
20240312,133700,314131650,23250,23250,23250,23250,0
|
|
20240312,133600,314131650,23250,23250,23250,23250,0
|
|
20240312,133500,314131650,23250,23250,23250,23250,17
|
|
20240312,133400,313736400,23250,23250,23250,23250,0
|
|
20240312,133300,313736400,23250,23250,23250,23250,0
|
|
20240312,133200,313736400,23250,23250,23250,23250,0
|
|
20240312,133100,313736400,23250,23250,23250,23250,5
|
|
20240312,133000,313620150,23250,23250,23250,23250,0
|
|
20240312,132900,313620150,23250,23250,23250,23250,0
|
|
20240312,132800,313620150,23250,23250,23250,23250,0
|
|
20240312,132700,313620150,23250,23300,23300,23250,227
|
|
20240312,132600,308332200,23300,23300,23300,23300,109
|
|
20240312,132500,305792500,23350,23350,23350,23350,1
|
|
20240312,132400,305769150,23300,23300,23300,23300,20
|
|
20240312,132300,305303150,23300,23300,23300,23300,0
|
|
20240312,132200,305303150,23300,23300,23300,23300,0
|
|
20240312,132100,305303150,23300,23250,23300,23250,67
|
|
20240312,132000,303744300,23300,23300,23300,23300,2
|
|
20240312,131900,303697700,23300,23300,23300,23300,0
|
|
20240312,131800,303697700,23300,23300,23300,23300,1
|
|
20240312,131700,303674400,23300,23300,23300,23300,1
|
|
20240312,131600,303651100,23250,23300,23300,23250,2
|
|
20240312,131500,303604550,23300,23250,23300,23250,71
|
|
20240312,131400,301951300,23300,23300,23300,23300,300
|
|
20240312,131300,294961300,23250,23250,23250,23250,0
|
|
20240312,131200,294961300,23250,23250,23250,23250,15
|
|
20240312,131100,294612550,23250,23250,23250,23250,5
|
|
20240312,131000,294496300,23300,23250,23300,23250,40
|
|
20240312,130900,293564800,23250,23250,23250,23250,0
|
|
20240312,130800,293564800,23250,23250,23250,23250,0
|
|
20240312,130700,293564800,23250,23250,23250,23250,0
|
|
20240312,130600,293564800,23250,23250,23250,23250,0
|
|
20240312,130500,293564800,23250,23250,23250,23250,2
|
|
20240312,130400,293518300,23200,23200,23200,23200,0
|
|
20240312,130300,293518300,23200,23200,23200,23200,0
|
|
20240312,130200,293518300,23200,23250,23300,23200,6
|
|
20240312,130100,293378750,23300,23250,23300,23250,6
|
|
20240312,130000,293239200,23250,23250,23250,23250,46
|
|
20240312,125900,292169700,23200,23200,23250,23200,34
|
|
20240312,125800,291379450,23250,23250,23250,23200,42
|
|
20240312,125700,290404050,23250,23250,23250,23200,33
|
|
20240312,125600,289636950,23200,23200,23200,23200,1
|
|
20240312,125500,289613750,23200,23250,23250,23200,82
|
|
20240312,125400,287707350,23200,23200,23200,23200,16
|
|
20240312,125300,287336150,23200,23200,23200,23200,86
|
|
20240312,125200,285340950,23200,23250,23250,23200,31
|
|
20240312,125100,284620250,23200,23200,23200,23200,3
|
|
20240312,125000,284550650,23200,23200,23200,23200,1
|
|
20240312,124900,284527450,23200,23200,23200,23200,1
|
|
20240312,124800,284504250,23200,23250,23250,23200,100
|
|
20240312,124700,282179450,23200,23200,23200,23200,24
|
|
20240312,124600,281622650,23200,23250,23250,23200,366
|
|
20240312,124500,273114300,23250,23250,23250,23250,2
|
|
20240312,124400,273067800,23250,23250,23350,23250,69
|
|
20240312,124300,271461150,23250,23250,23250,23250,87
|
|
20240312,124200,269438400,23250,23250,23250,23250,114
|
|
20240312,124100,266787900,23250,23250,23250,23250,64
|
|
20240312,124000,265299900,23250,23250,23250,23250,26
|
|
20240312,123900,264695400,23250,23250,23250,23250,87
|
|
20240312,123800,262672650,23250,23250,23250,23250,1
|
|
20240312,123700,262649400,23250,23300,23300,23250,1342
|
|
20240312,123600,231407600,23300,23300,23300,23300,125
|
|
20240312,123500,228495100,23300,23300,23300,23300,2
|
|
20240312,123400,228448500,23300,23300,23300,23300,2
|
|
20240312,123300,228401900,23300,23300,23300,23300,2
|
|
20240312,123200,228355300,23300,23350,23350,23300,13
|
|
20240312,123100,228052050,23300,23350,23350,23300,28
|
|
20240312,123000,227399600,23350,23300,23350,23300,82
|
|
20240312,122900,225488000,23300,23300,23300,23300,72
|
|
20240312,122800,223810400,23300,23300,23300,23300,2
|
|
20240312,122700,223763800,23300,23300,23300,23300,3
|
|
20240312,122600,223693900,23300,23300,23300,23300,1
|
|
20240312,122500,223670600,23300,23300,23300,23300,2
|
|
20240312,122400,223624000,23300,23300,23300,23300,2
|
|
20240312,122300,223577400,23300,23300,23300,23300,2
|
|
20240312,122200,223530800,23300,23300,23300,23300,3
|
|
20240312,122100,223460900,23300,23300,23300,23300,2
|
|
20240312,122000,223414300,23300,23300,23300,23300,3
|
|
20240312,121900,223344400,23300,23300,23300,23300,1
|
|
20240312,121800,223321100,23300,23300,23300,23300,4
|
|
20240312,121700,223227900,23350,23300,23350,23300,253
|
|
20240312,121600,217320400,23300,23300,23350,23300,3
|
|
20240312,121500,217250450,23350,23300,23350,23300,6
|
|
20240312,121400,217110450,23300,23350,23350,23300,72
|
|
20240312,121300,215430350,23300,23300,23300,23300,4
|
|
20240312,121200,215337150,23300,23300,23350,23300,12
|
|
20240312,121100,215057050,23300,23300,23300,23300,1
|
|
20240312,121000,215033750,23300,23350,23350,23300,22
|
|
20240312,120900,214520150,23300,23300,23300,23300,3
|
|
20240312,120800,214450250,23300,23300,23350,23300,53
|
|
20240312,120700,213213850,23300,23300,23300,23300,106
|
|
20240312,120600,210744050,23300,23300,23300,23300,1
|
|
20240312,120500,210720750,23300,23300,23300,23300,24
|
|
20240312,120400,210161550,23300,23300,23300,23300,2
|
|
20240312,120300,210114950,23300,23300,23300,23300,0
|
|
20240312,120200,210114950,23300,23300,23300,23300,135
|
|
20240312,120100,206969450,23300,23300,23300,23300,2
|
|
20240312,120000,206922850,23300,23300,23300,23300,2
|
|
20240312,115900,206876250,23350,23300,23350,23300,3
|
|
20240312,115800,206806300,23300,23300,23300,23300,12
|
|
20240312,115700,206526700,23300,23350,23350,23300,7
|
|
20240312,115600,206363500,23300,23300,23300,23300,4
|
|
20240312,115500,206270300,23300,23300,23300,23300,3
|
|
20240312,115400,206200400,23300,23300,23300,23300,365
|
|
20240312,115300,197695900,23300,23300,23300,23300,2
|
|
20240312,115200,197649300,23300,23300,23300,23300,1
|
|
20240312,115100,197626000,23300,23300,23300,23300,3
|
|
20240312,115000,197556100,23300,23300,23300,23300,2
|
|
20240312,114900,197509500,23300,23300,23300,23300,2
|
|
20240312,114800,197462900,23300,23350,23350,23300,3
|
|
20240312,114700,197392900,23350,23300,23350,23300,56
|
|
20240312,114600,196086850,23300,23300,23300,23300,1
|
|
20240312,114500,196063550,23300,23300,23300,23300,2
|
|
20240312,114400,196016950,23300,23300,23350,23300,4
|
|
20240312,114300,195923700,23300,23300,23300,23300,3
|
|
20240312,114200,195853800,23300,23300,23300,23300,22
|
|
20240312,114100,195341200,23300,23300,23350,23300,112
|
|
20240312,114000,192730500,23300,23300,23350,23300,33
|
|
20240312,113900,191960100,23300,23300,23300,23300,0
|
|
20240312,113800,191960100,23300,23300,23300,23300,66
|
|
20240312,113700,190422300,23350,23350,23350,23350,1
|
|
20240312,113600,190398950,23300,23300,23300,23300,0
|
|
20240312,113500,190398950,23300,23300,23300,23300,100
|
|
20240312,113400,188068950,23350,23350,23350,23350,0
|
|
20240312,113300,188068950,23350,23350,23350,23350,0
|
|
20240312,113200,188068950,23350,23350,23350,23350,27
|
|
20240312,113100,187438500,23350,23350,23350,23350,1
|
|
20240312,113000,187415150,23350,23350,23350,23350,4
|
|
20240312,112900,187321750,23350,23350,23350,23350,0
|
|
20240312,112800,187321750,23350,23350,23350,23350,8
|
|
20240312,112700,187134950,23350,23350,23350,23350,0
|
|
20240312,112600,187134950,23350,23350,23350,23350,23
|
|
20240312,112500,186597900,23300,23300,23300,23300,66
|
|
20240312,112400,185060100,23300,23300,23300,23300,100
|
|
20240312,112300,182730100,23350,23350,23350,23350,0
|
|
20240312,112200,182730100,23350,23350,23350,23350,20
|
|
20240312,112100,182263100,23300,23350,23350,23300,2
|
|
20240312,112000,182216450,23350,23350,23350,23350,34
|
|
20240312,111900,181422550,23400,23400,23400,23400,0
|
|
20240312,111800,181422550,23400,23400,23400,23400,0
|
|
20240312,111700,181422550,23400,23400,23400,23400,0
|
|
20240312,111600,181422550,23400,23400,23400,23400,4
|
|
20240312,111500,181328950,23350,23350,23350,23350,0
|
|
20240312,111400,181328950,23350,23350,23350,23350,0
|
|
20240312,111300,181328950,23350,23350,23350,23350,0
|
|
20240312,111200,181328950,23350,23350,23350,23350,0
|
|
20240312,111100,181328950,23350,23350,23350,23350,114
|
|
20240312,111000,178667050,23300,23300,23300,23300,0
|
|
20240312,110900,178667050,23300,23300,23300,23300,41
|
|
20240312,110800,177711750,23350,23350,23350,23350,60
|
|
20240312,110700,176310750,23350,23350,23350,23350,0
|
|
20240312,110600,176310750,23350,23350,23350,23350,50
|
|
20240312,110500,175143250,23350,23350,23350,23350,0
|
|
20240312,110400,175143250,23350,23350,23350,23350,0
|
|
20240312,110300,175143250,23350,23350,23350,23350,0
|
|
20240312,110200,175143250,23350,23350,23350,23350,0
|
|
20240312,110100,175143250,23350,23350,23350,23350,0
|
|
20240312,110000,175143250,23350,23350,23350,23350,122
|
|
20240312,105900,172294550,23400,23400,23400,23400,0
|
|
20240312,105800,172294550,23400,23400,23400,23400,0
|
|
20240312,105700,172294550,23400,23400,23400,23400,0
|
|
20240312,105600,172294550,23400,23400,23400,23400,0
|
|
20240312,105500,172294550,23400,23400,23400,23400,0
|
|
20240312,105400,172294550,23400,23400,23400,23400,0
|
|
20240312,105300,172294550,23400,23400,23400,23400,50
|
|
20240312,105200,171124550,23350,23350,23350,23350,61
|
|
20240312,105100,169700200,23350,23350,23350,23350,0
|
|
20240312,105000,169700200,23350,23300,23350,23300,26
|
|
20240312,104900,169093550,23350,23350,23350,23350,0
|
|
20240312,104800,169093550,23350,23350,23350,23350,1
|
|
20240312,104700,169070200,23350,23350,23350,23350,5
|
|
20240312,104600,168953450,23350,23300,23350,23300,24
|
|
20240312,104500,168393300,23350,23350,23350,23350,0
|
|
20240312,104400,168393300,23350,23350,23350,23350,0
|
|
20240312,104300,168393300,23350,23350,23350,23350,0
|
|
20240312,104200,168393300,23350,23350,23350,23350,22
|
|
20240312,104100,167879600,23300,23300,23350,23300,91
|
|
20240312,104000,165759050,23350,23300,23350,23300,82
|
|
20240312,103900,163848100,23300,23350,23350,23300,32
|
|
20240312,103800,163102000,23350,23350,23350,23300,863
|
|
20240312,103700,142984300,23350,23350,23350,23350,120
|
|
20240312,103600,140182300,23400,23400,23400,23400,0
|
|
20240312,103500,140182300,23400,23400,23400,23400,2
|
|
20240312,103400,140135500,23400,23400,23400,23400,0
|
|
20240312,103300,140135500,23400,23400,23400,23400,0
|
|
20240312,103200,140135500,23400,23400,23400,23400,0
|
|
20240312,103100,140135500,23400,23400,23400,23400,1
|
|
20240312,103000,140112100,23400,23400,23400,23400,1
|
|
20240312,102900,140088700,23350,23350,23350,23350,0
|
|
20240312,102800,140088700,23350,23350,23350,23350,0
|
|
20240312,102700,140088700,23350,23400,23400,23350,2
|
|
20240312,102600,140041950,23400,23400,23400,23400,1
|
|
20240312,102500,140018550,23350,23350,23350,23350,0
|
|
20240312,102400,140018550,23350,23350,23350,23350,0
|
|
20240312,102300,140018550,23350,23350,23400,23350,25
|
|
20240312,102200,139434550,23400,23400,23400,23400,0
|
|
20240312,102100,139434550,23400,23350,23400,23350,63
|
|
20240312,102000,137962500,23350,23350,23350,23350,174
|
|
20240312,101900,133899600,23350,23350,23350,23350,0
|
|
20240312,101800,133899600,23350,23350,23400,23350,225
|
|
20240312,101700,128639200,23350,23400,23400,23350,308
|
|
20240312,101600,121434150,23400,23400,23450,23400,30
|
|
20240312,101500,120732050,23400,23400,23400,23400,122
|
|
20240312,101400,117877250,23400,23400,23400,23400,20
|
|
20240312,101300,117409250,23400,23400,23400,23400,0
|
|
20240312,101200,117409250,23400,23400,23400,23400,0
|
|
20240312,101100,117409250,23400,23400,23400,23400,0
|
|
20240312,101000,117409250,23400,23400,23400,23400,7
|
|
20240312,100900,117245450,23400,23400,23400,23400,0
|
|
20240312,100800,117245450,23400,23400,23400,23400,10
|
|
20240312,100700,117011450,23400,23400,23400,23400,0
|
|
20240312,100600,117011450,23400,23400,23400,23400,60
|
|
20240312,100500,115607450,23400,23400,23400,23400,0
|
|
20240312,100400,115607450,23400,23450,23450,23400,3
|
|
20240312,100300,115537150,23450,23450,23450,23450,0
|
|
20240312,100200,115537150,23450,23450,23450,23450,1
|
|
20240312,100100,115513700,23450,23450,23450,23450,3
|
|
20240312,100000,115443350,23400,23450,23450,23400,2
|
|
20240312,095900,115396500,23450,23450,23450,23450,0
|
|
20240312,095800,115396500,23450,23450,23450,23450,0
|
|
20240312,095700,115396500,23450,23450,23450,23450,0
|
|
20240312,095600,115396500,23450,23450,23450,23450,48
|
|
20240312,095500,114270900,23400,23400,23400,23400,0
|
|
20240312,095400,114270900,23400,23400,23400,23400,1
|
|
20240312,095300,114247500,23400,23400,23400,23400,1
|
|
20240312,095200,114224100,23400,23450,23450,23400,3
|
|
20240312,095100,114153850,23450,23450,23450,23450,2
|
|
20240312,095000,114106950,23400,23400,23400,23400,0
|
|
20240312,094900,114106950,23400,23400,23400,23400,4
|
|
20240312,094800,114013350,23400,23450,23450,23400,150
|
|
20240312,094700,110503300,23450,23450,23450,23400,19
|
|
20240312,094600,110057800,23450,23450,23450,23400,112
|
|
20240312,094500,107432450,23450,23500,23550,23450,216
|
|
20240312,094400,102355100,23500,23500,23500,23500,0
|
|
20240312,094300,102355100,23500,23500,23500,23500,0
|
|
20240312,094200,102355100,23500,23500,23500,23500,0
|
|
20240312,094100,102355100,23500,23500,23500,23500,106
|
|
20240312,094000,99864100,23500,23450,23500,23450,94
|
|
20240312,093900,97659750,23500,23400,23850,23400,489
|
|
20240312,093800,86093150,23500,23500,23500,23500,0
|
|
20240312,093700,86093150,23500,23400,23500,23400,101
|
|
20240312,093600,83729650,23400,23400,23400,23400,0
|
|
20240312,093500,83729650,23400,23400,23400,23400,0
|
|
20240312,093400,83729650,23400,23500,23500,23400,48
|
|
20240312,093300,82604250,23450,23450,23450,23450,0
|
|
20240312,093200,82604250,23450,23450,23450,23450,0
|
|
20240312,093100,82604250,23450,23450,23450,23450,52
|
|
20240312,093000,81384850,23450,23400,23450,23400,58
|
|
20240312,092900,80027150,23400,23400,23400,23400,6
|
|
20240312,092800,79886750,23350,23400,23400,23350,74
|
|
20240312,092700,78155400,23400,23450,23450,23400,87
|
|
20240312,092600,76118350,23450,23500,23500,23450,22
|
|
20240312,092500,75602400,23550,23450,23550,23450,26
|
|
20240312,092400,74992500,23550,23400,23550,23400,241
|
|
20240312,092300,69341200,23400,23400,23400,23400,226
|
|
20240312,092200,64052800,23400,23500,23500,23400,1994
|
|
20240312,092100,17352050,23550,23550,23550,23550,13
|
|
20240312,092000,17045900,23550,23550,23550,23550,0
|
|
20240312,091900,17045900,23550,23550,23550,23550,10
|
|
20240312,091800,16810400,23600,23600,23600,23600,0
|
|
20240312,091700,16810400,23600,23600,23600,23600,10
|
|
20240312,091600,16574400,23500,23500,23500,23500,0
|
|
20240312,091500,16574400,23500,23500,23500,23500,1
|
|
20240312,091400,16550900,23500,23500,23500,23500,0
|
|
20240312,091300,16550900,23500,23500,23500,23500,57
|
|
20240312,091200,15211400,23500,23500,23500,23500,0
|
|
20240312,091100,15211400,23500,23500,23500,23500,1
|
|
20240312,091000,15187900,23500,23500,23500,23500,100
|
|
20240312,090900,12837900,23500,23500,23500,23500,67
|
|
20240312,090800,11263400,23500,23550,23550,23500,99
|
|
20240312,090700,8935450,23550,23550,23550,23550,9
|
|
20240312,090600,8723500,23600,23650,23700,23600,341
|
|
20240312,090500,662450,23650,23650,23650,23650,0
|
|
20240312,090400,662450,23650,23650,23650,23650,0
|
|
20240312,090300,662450,23650,23650,23650,23650,13
|
|
20240312,090200,355000,23650,23650,23650,23650,1
|
|
20240312,090100,331350,23650,23650,23650,23650,0
|
|
20240312,090000,331350,23650,23650,23650,23650,9
|