587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,184400,429442250,23200,23200,23200,23200,1281
|
|
20240313,184300,429442250,23200,23200,23200,23200,0
|
|
20240313,184200,429442250,23200,23200,23200,23200,0
|
|
20240313,184100,429442250,23200,23200,23200,23200,0
|
|
20240313,184000,429442250,23200,23200,23200,23200,0
|
|
20240313,183900,429442250,23200,23200,23200,23200,0
|
|
20240313,183800,429442250,23200,23200,23200,23200,0
|
|
20240313,183700,429442250,23200,23200,23200,23200,0
|
|
20240313,183600,429442250,23200,23200,23200,23200,0
|
|
20240313,183500,429442250,23200,23200,23200,23200,0
|
|
20240313,183400,429442250,23200,23200,23200,23200,0
|
|
20240313,183300,429442250,23200,23200,23200,23200,0
|
|
20240313,183200,429442250,23200,23200,23200,23200,0
|
|
20240313,183100,429442250,23200,23200,23200,23200,0
|
|
20240313,183000,429442250,23200,23200,23200,23200,0
|
|
20240313,182900,429442250,23200,23200,23200,23200,0
|
|
20240313,182800,429442250,23200,23200,23200,23200,0
|
|
20240313,182700,429442250,23200,23200,23200,23200,0
|
|
20240313,182600,429442250,23200,23200,23200,23200,0
|
|
20240313,182500,429442250,23200,23200,23200,23200,0
|
|
20240313,182400,429442250,23200,23200,23200,23200,0
|
|
20240313,182300,429442250,23200,23200,23200,23200,0
|
|
20240313,182200,429442250,23200,23200,23200,23200,0
|
|
20240313,182100,429442250,23200,23200,23200,23200,0
|
|
20240313,182000,429442250,23200,23200,23200,23200,0
|
|
20240313,181900,429442250,23200,23200,23200,23200,0
|
|
20240313,181800,429442250,23200,23200,23200,23200,0
|
|
20240313,181700,429442250,23200,23200,23200,23200,0
|
|
20240313,181600,429442250,23200,23200,23200,23200,0
|
|
20240313,181500,429442250,23200,23200,23200,23200,0
|
|
20240313,181400,429442250,23200,23200,23200,23200,1281
|
|
20240313,181300,429442250,23200,23200,23200,23200,0
|
|
20240313,181200,429442250,23200,23200,23200,23200,0
|
|
20240313,181100,429442250,23200,23200,23200,23200,0
|
|
20240313,181000,429442250,23200,23200,23200,23200,0
|
|
20240313,180900,429442250,23200,23200,23200,23200,0
|
|
20240313,180800,429442250,23200,23200,23200,23200,0
|
|
20240313,180700,429442250,23200,23200,23200,23200,0
|
|
20240313,180600,429442250,23200,23200,23200,23200,0
|
|
20240313,180500,429442250,23200,23200,23200,23200,0
|
|
20240313,180400,429442250,23200,23200,23200,23200,0
|
|
20240313,180300,429442250,23200,23200,23200,23200,0
|
|
20240313,180200,429442250,23200,23200,23200,23200,0
|
|
20240313,180100,429442250,23200,23200,23200,23200,0
|
|
20240313,180000,429442250,23200,23200,23200,23200,0
|
|
20240313,175900,429442250,23200,23200,23200,23200,0
|
|
20240313,175800,429442250,23200,23200,23200,23200,0
|
|
20240313,175700,429442250,23200,23200,23200,23200,0
|
|
20240313,175600,429442250,23200,23200,23200,23200,0
|
|
20240313,175500,429442250,23200,23200,23200,23200,0
|
|
20240313,175400,429442250,23200,23200,23200,23200,0
|
|
20240313,175300,429442250,23200,23200,23200,23200,0
|
|
20240313,175200,429442250,23200,23200,23200,23200,0
|
|
20240313,175100,429442250,23200,23200,23200,23200,0
|
|
20240313,175000,429442250,23200,23200,23200,23200,0
|
|
20240313,174900,429442250,23200,23200,23200,23200,0
|
|
20240313,174800,429442250,23200,23200,23200,23200,0
|
|
20240313,174700,429442250,23200,23200,23200,23200,0
|
|
20240313,174600,429442250,23200,23200,23200,23200,0
|
|
20240313,174500,429442250,23200,23200,23200,23200,0
|
|
20240313,174400,429442250,23200,23200,23200,23200,1281
|
|
20240313,174300,429442250,23200,23200,23200,23200,0
|
|
20240313,174200,429442250,23200,23200,23200,23200,0
|
|
20240313,174100,429442250,23200,23200,23200,23200,0
|
|
20240313,174000,429442250,23200,23200,23200,23200,0
|
|
20240313,173900,429442250,23200,23200,23200,23200,0
|
|
20240313,173800,429442250,23200,23200,23200,23200,0
|
|
20240313,173700,429442250,23200,23200,23200,23200,0
|
|
20240313,173600,429442250,23200,23200,23200,23200,0
|
|
20240313,173500,429442250,23200,23200,23200,23200,0
|
|
20240313,173400,429442250,23200,23200,23200,23200,0
|
|
20240313,173300,429442250,23200,23200,23200,23200,0
|
|
20240313,173200,429442250,23200,23200,23200,23200,0
|
|
20240313,173100,429442250,23200,23200,23200,23200,0
|
|
20240313,173000,429442250,23200,23200,23200,23200,0
|
|
20240313,172900,429442250,23200,23200,23200,23200,0
|
|
20240313,172800,429442250,23200,23200,23200,23200,0
|
|
20240313,172700,429442250,23200,23200,23200,23200,0
|
|
20240313,172600,429442250,23200,23200,23200,23200,0
|
|
20240313,172500,429442250,23200,23200,23200,23200,0
|
|
20240313,172400,429442250,23200,23200,23200,23200,0
|
|
20240313,172300,429442250,23200,23200,23200,23200,0
|
|
20240313,172200,429442250,23200,23200,23200,23200,0
|
|
20240313,172100,429442250,23200,23200,23200,23200,0
|
|
20240313,172000,429442250,23200,23200,23200,23200,0
|
|
20240313,171900,429442250,23200,23200,23200,23200,0
|
|
20240313,171800,429442250,23200,23200,23200,23200,0
|
|
20240313,171700,429442250,23200,23200,23200,23200,0
|
|
20240313,171600,429442250,23200,23200,23200,23200,0
|
|
20240313,171500,429442250,23200,23200,23200,23200,0
|
|
20240313,171400,429442250,23200,23200,23200,23200,1281
|
|
20240313,171300,429442250,23200,23200,23200,23200,0
|
|
20240313,171200,429442250,23200,23200,23200,23200,0
|
|
20240313,171100,429442250,23200,23200,23200,23200,0
|
|
20240313,171000,429442250,23200,23200,23200,23200,0
|
|
20240313,170900,429442250,23200,23200,23200,23200,0
|
|
20240313,170800,429442250,23200,23200,23200,23200,0
|
|
20240313,170700,429442250,23200,23200,23200,23200,0
|
|
20240313,170600,429442250,23200,23200,23200,23200,0
|
|
20240313,170500,429442250,23200,23200,23200,23200,0
|
|
20240313,170400,429442250,23200,23200,23200,23200,0
|
|
20240313,170300,429442250,23200,23200,23200,23200,0
|
|
20240313,170200,429442250,23200,23200,23200,23200,0
|
|
20240313,170100,429442250,23200,23200,23200,23200,0
|
|
20240313,170000,429442250,23200,23200,23200,23200,0
|
|
20240313,165900,429442250,23200,23200,23200,23200,0
|
|
20240313,165800,429442250,23200,23200,23200,23200,0
|
|
20240313,165700,429442250,23200,23200,23200,23200,0
|
|
20240313,165600,429442250,23200,23200,23200,23200,0
|
|
20240313,165500,429442250,23200,23200,23200,23200,0
|
|
20240313,165400,429442250,23200,23200,23200,23200,0
|
|
20240313,165300,429442250,23200,23200,23200,23200,0
|
|
20240313,165200,429442250,23200,23200,23200,23200,0
|
|
20240313,165100,429442250,23200,23200,23200,23200,0
|
|
20240313,165000,429442250,23200,23200,23200,23200,0
|
|
20240313,164900,429442250,23200,23200,23200,23200,0
|
|
20240313,164800,429442250,23200,23200,23200,23200,0
|
|
20240313,164700,429442250,23200,23200,23200,23200,0
|
|
20240313,164600,429442250,23200,23200,23200,23200,0
|
|
20240313,164500,429442250,23200,23200,23200,23200,0
|
|
20240313,164400,429442250,23200,23200,23200,23200,1281
|
|
20240313,164300,429442250,23200,23200,23200,23200,0
|
|
20240313,164200,429442250,23200,23200,23200,23200,0
|
|
20240313,164100,429442250,23200,23200,23200,23200,0
|
|
20240313,164000,429442250,23200,23200,23200,23200,0
|
|
20240313,163900,429442250,23200,23200,23200,23200,0
|
|
20240313,163800,429442250,23200,23200,23200,23200,0
|
|
20240313,163700,429442250,23200,23200,23200,23200,0
|
|
20240313,163600,429442250,23200,23200,23200,23200,0
|
|
20240313,163500,429442250,23200,23200,23200,23200,0
|
|
20240313,163400,429442250,23200,23200,23200,23200,0
|
|
20240313,163300,429442250,23200,23200,23200,23200,0
|
|
20240313,163200,429442250,23200,23200,23200,23200,0
|
|
20240313,163100,429442250,23200,23200,23200,23200,0
|
|
20240313,163000,429442250,23200,23200,23200,23200,0
|
|
20240313,162900,429442250,23200,23200,23200,23200,0
|
|
20240313,162800,429442250,23200,23200,23200,23200,0
|
|
20240313,162700,429442250,23200,23200,23200,23200,0
|
|
20240313,162600,429442250,23200,23200,23200,23200,0
|
|
20240313,162500,429442250,23200,23200,23200,23200,0
|
|
20240313,162400,429442250,23200,23200,23200,23200,0
|
|
20240313,162300,429442250,23200,23200,23200,23200,0
|
|
20240313,162200,429442250,23200,23200,23200,23200,0
|
|
20240313,162100,429442250,23200,23200,23200,23200,0
|
|
20240313,162000,429442250,23200,23200,23200,23200,0
|
|
20240313,161900,429442250,23200,23200,23200,23200,0
|
|
20240313,161800,429442250,23200,23200,23200,23200,0
|
|
20240313,161700,429442250,23200,23200,23200,23200,0
|
|
20240313,161600,429442250,23200,23200,23200,23200,0
|
|
20240313,161500,429442250,23200,23200,23200,23200,0
|
|
20240313,161400,429442250,23200,23200,23200,23200,1281
|
|
20240313,161300,429442250,23200,23200,23200,23200,0
|
|
20240313,161200,429442250,23200,23200,23200,23200,0
|
|
20240313,161100,429442250,23200,23200,23200,23200,0
|
|
20240313,161000,429442250,23200,23200,23200,23200,0
|
|
20240313,160900,429442250,23200,23200,23200,23200,0
|
|
20240313,160800,429442250,23200,23200,23200,23200,0
|
|
20240313,160700,429442250,23200,23200,23200,23200,0
|
|
20240313,160600,429442250,23200,23200,23200,23200,0
|
|
20240313,160500,429442250,23200,23200,23200,23200,0
|
|
20240313,160400,429442250,23200,23200,23200,23200,0
|
|
20240313,160300,429442250,23200,23200,23200,23200,0
|
|
20240313,160200,429442250,23200,23200,23200,23200,0
|
|
20240313,160100,429442250,23200,23200,23200,23200,0
|
|
20240313,160000,429442250,23200,23200,23200,23200,0
|
|
20240313,155900,429442250,23200,23200,23200,23200,0
|
|
20240313,155800,429442250,23200,23200,23200,23200,0
|
|
20240313,155700,429442250,23200,23200,23200,23200,0
|
|
20240313,155600,429442250,23200,23200,23200,23200,0
|
|
20240313,155500,429442250,23200,23200,23200,23200,0
|
|
20240313,155400,429442250,23200,23200,23200,23200,0
|
|
20240313,155300,429442250,23200,23200,23200,23200,0
|
|
20240313,155200,429442250,23200,23200,23200,23200,0
|
|
20240313,155100,429442250,23200,23200,23200,23200,0
|
|
20240313,155000,429442250,23200,23200,23200,23200,0
|
|
20240313,154900,429442250,23200,23200,23200,23200,0
|
|
20240313,154800,429442250,23200,23200,23200,23200,0
|
|
20240313,154700,429442250,23200,23200,23200,23200,0
|
|
20240313,154600,429442250,23200,23200,23200,23200,0
|
|
20240313,154500,429442250,23200,23200,23200,23200,0
|
|
20240313,154400,429442250,23200,23200,23200,23200,1281
|
|
20240313,154300,429442250,23200,23200,23200,23200,0
|
|
20240313,154200,429442250,23200,23200,23200,23200,0
|
|
20240313,154100,429442250,23200,23200,23200,23200,0
|
|
20240313,154000,429442250,23200,23200,23200,23200,0
|
|
20240313,153900,429442250,23200,23200,23200,23200,0
|
|
20240313,153800,429442250,23200,23200,23200,23200,0
|
|
20240313,153700,429442250,23200,23200,23200,23200,0
|
|
20240313,153600,429442250,23200,23200,23200,23200,0
|
|
20240313,153500,429442250,23200,23200,23200,23200,0
|
|
20240313,153400,429442250,23200,23200,23200,23200,0
|
|
20240313,153300,429442250,23200,23200,23200,23200,0
|
|
20240313,153200,429442250,23200,23200,23200,23200,0
|
|
20240313,153100,429442250,23200,23200,23200,23200,0
|
|
20240313,153000,429442250,23200,23200,23200,23200,1281
|
|
20240313,152900,399723050,23200,23200,23200,23200,0
|
|
20240313,152800,399723050,23200,23200,23200,23200,0
|
|
20240313,152700,399723050,23200,23200,23200,23200,0
|
|
20240313,152600,399723050,23200,23200,23200,23200,0
|
|
20240313,152500,399723050,23200,23200,23200,23200,0
|
|
20240313,152400,399723050,23200,23200,23200,23200,0
|
|
20240313,152300,399723050,23200,23200,23200,23200,0
|
|
20240313,152200,399723050,23200,23200,23200,23200,0
|
|
20240313,152100,399723050,23200,23200,23200,23200,0
|
|
20240313,152000,399723050,23200,23200,23200,23200,0
|
|
20240313,151900,399723050,23200,23200,23200,23200,279
|
|
20240313,151800,393250250,23200,23250,23250,23200,83
|
|
20240313,151700,391321900,23200,23200,23250,23200,103
|
|
20240313,151600,388932200,23200,23200,23200,23200,61
|
|
20240313,151500,387517000,23200,23200,23250,23200,152
|
|
20240313,151400,383984600,23250,23250,23250,23250,172
|
|
20240313,151300,379985600,23250,23250,23250,23250,61
|
|
20240313,151200,378567350,23250,23250,23250,23250,35
|
|
20240313,151100,377753600,23250,23250,23250,23250,1
|
|
20240313,151000,377730350,23250,23250,23250,23250,37
|
|
20240313,150900,376870100,23300,23250,23300,23250,416
|
|
20240313,150800,367187350,23250,23250,23250,23250,38
|
|
20240313,150700,366303850,23250,23250,23250,23250,26
|
|
20240313,150600,365699350,23250,23250,23300,23250,162
|
|
20240313,150500,361931300,23250,23250,23250,23250,556
|
|
20240313,150400,349004300,23250,23250,23250,23250,2
|
|
20240313,150300,348957800,23250,23250,23300,23250,137
|
|
20240313,150200,345767850,23250,23250,23250,23250,47
|
|
20240313,150100,344675100,23250,23250,23250,23250,22
|
|
20240313,150000,344163600,23250,23300,23300,23250,40
|
|
20240313,145900,343233450,23300,23250,23300,23250,89
|
|
20240313,145800,341163750,23250,23250,23250,23250,18
|
|
20240313,145700,340745250,23250,23250,23250,23250,78
|
|
20240313,145600,338931750,23250,23250,23300,23250,57
|
|
20240313,145500,337606200,23250,23250,23250,23250,31
|
|
20240313,145400,336885450,23250,23250,23250,23250,0
|
|
20240313,145300,336885450,23250,23250,23250,23250,26
|
|
20240313,145200,336280950,23250,23250,23250,23250,30
|
|
20240313,145100,335583450,23300,23250,23300,23250,13
|
|
20240313,145000,335280700,23250,23250,23250,23200,172
|
|
20240313,144900,331283400,23200,23250,23250,23200,52
|
|
20240313,144800,330076050,23300,23300,23300,23300,6
|
|
20240313,144700,329936250,23250,23250,23250,23250,33
|
|
20240313,144600,329169000,23250,23250,23250,23250,36
|
|
20240313,144500,328332000,23250,23250,23250,23250,30
|
|
20240313,144400,327634500,23250,23250,23250,23250,23
|
|
20240313,144300,327099750,23200,23200,23200,23200,29
|
|
20240313,144200,326426950,23200,23250,23250,23200,111
|
|
20240313,144100,323846250,23250,23250,23250,23200,97
|
|
20240313,144000,321595100,23200,23200,23200,23200,53
|
|
20240313,143900,320365500,23250,23250,23250,23250,138
|
|
20240313,143800,317157000,23250,23250,23250,23250,48
|
|
20240313,143700,316041000,23250,23250,23250,23250,38
|
|
20240313,143600,315157500,23250,23250,23250,23250,57
|
|
20240313,143500,313832250,23250,23250,23250,23250,60
|
|
20240313,143400,312437250,23250,23250,23250,23250,1
|
|
20240313,143300,312414000,23250,23250,23250,23250,54
|
|
20240313,143200,311158500,23250,23250,23250,23250,22
|
|
20240313,143100,310647000,23250,23250,23250,23250,57
|
|
20240313,143000,309321750,23250,23250,23250,23250,110
|
|
20240313,142900,306764250,23250,23250,23250,23250,2
|
|
20240313,142800,306717750,23250,23250,23250,23250,52
|
|
20240313,142700,305508750,23250,23250,23250,23250,2
|
|
20240313,142600,305462250,23250,23250,23250,23250,30
|
|
20240313,142500,304764750,23250,23250,23250,23250,23
|
|
20240313,142400,304230000,23250,23250,23250,23250,23
|
|
20240313,142300,303695250,23250,23200,23250,23200,39
|
|
20240313,142200,302789950,23250,23200,23250,23200,106
|
|
20240313,142100,300326800,23250,23250,23250,23250,33
|
|
20240313,142000,299559550,23250,23250,23250,23250,65
|
|
20240313,141900,298048300,23250,23250,23250,23250,0
|
|
20240313,141800,298048300,23250,23250,23250,23250,41
|
|
20240313,141700,297095050,23250,23250,23250,23250,1
|
|
20240313,141600,297071800,23300,23300,23300,23300,0
|
|
20240313,141500,297071800,23300,23250,23300,23250,236
|
|
20240313,141400,291574800,23250,23250,23250,23250,338
|
|
20240313,141300,283716300,23200,23250,23250,23200,74
|
|
20240313,141200,281999450,23250,23200,23250,23200,30
|
|
20240313,141100,281303350,23200,23200,23200,23200,0
|
|
20240313,141000,281303350,23200,23250,23250,23200,69
|
|
20240313,140900,279699150,23200,23200,23200,23200,38
|
|
20240313,140800,278817550,23200,23200,23200,23200,27
|
|
20240313,140700,278191150,23200,23200,23250,23200,78
|
|
20240313,140600,276379400,23200,23200,23200,23200,21
|
|
20240313,140500,275892200,23200,23200,23200,23200,28
|
|
20240313,140400,275242600,23200,23200,23200,23200,30
|
|
20240313,140300,274546600,23200,23200,23200,23200,287
|
|
20240313,140200,267888200,23200,23200,23200,23200,37
|
|
20240313,140100,267029800,23250,23200,23250,23200,6
|
|
20240313,140000,266890350,23200,23200,23200,23200,58
|
|
20240313,135900,265544750,23200,23200,23200,23200,35
|
|
20240313,135800,264732750,23200,23250,23250,23200,14
|
|
20240313,135700,264407450,23200,23200,23200,23200,88
|
|
20240313,135600,262365850,23200,23200,23200,23200,57
|
|
20240313,135500,261043450,23200,23200,23250,23200,111
|
|
20240313,135400,258465750,23200,23200,23200,23200,46
|
|
20240313,135300,257398550,23200,23250,23250,23200,32
|
|
20240313,135200,256654600,23200,23200,23250,23200,31
|
|
20240313,135100,255935350,23200,23250,23300,23200,1293
|
|
20240313,135000,225884750,23250,23250,23250,23250,27
|
|
20240313,134900,225257000,23250,23250,23250,23250,0
|
|
20240313,134800,225257000,23250,23250,23250,23250,36
|
|
20240313,134700,224420000,23250,23250,23250,23250,28
|
|
20240313,134600,223769000,23300,23300,23300,23300,110
|
|
20240313,134500,221206000,23300,23300,23300,23300,10
|
|
20240313,134400,220973000,23250,23250,23250,23250,35
|
|
20240313,134300,220159250,23250,23250,23250,23250,1
|
|
20240313,134200,220136000,23250,23250,23250,23250,32
|
|
20240313,134100,219392000,23350,23350,23350,23350,5
|
|
20240313,134000,219275250,23300,23250,23300,23250,163
|
|
20240313,133900,215479650,23250,23250,23300,23250,74
|
|
20240313,133800,213756950,23300,23300,23300,23300,1
|
|
20240313,133700,213733650,23250,23250,23250,23250,33
|
|
20240313,133600,212966400,23300,23300,23300,23300,1
|
|
20240313,133500,212943100,23250,23250,23250,23250,58
|
|
20240313,133400,211594600,23250,23250,23300,23250,261
|
|
20240313,133300,205526250,23250,23250,23250,23250,6
|
|
20240313,133200,205386750,23250,23250,23250,23250,99
|
|
20240313,133100,203085000,23250,23300,23300,23250,725
|
|
20240313,133000,186196900,23300,23300,23300,23300,36
|
|
20240313,132900,185358100,23350,23350,23350,23350,0
|
|
20240313,132800,185358100,23350,23350,23350,23350,10
|
|
20240313,132700,185124600,23300,23300,23300,23300,1
|
|
20240313,132600,185101300,23300,23300,23300,23300,3
|
|
20240313,132500,185031400,23300,23300,23300,23250,367
|
|
20240313,132400,176482000,23250,23250,23250,23250,27
|
|
20240313,132300,175854250,23250,23250,23250,23250,308
|
|
20240313,132200,168693250,23250,23250,23250,23250,92
|
|
20240313,132100,166554250,23250,23300,23300,23250,348
|
|
20240313,132000,158458000,23300,23300,23300,23250,618
|
|
20240313,131900,144060750,23300,23300,23300,23300,88
|
|
20240313,131800,142010350,23300,23300,23300,23300,619
|
|
20240313,131700,127587650,23300,23300,23300,23300,2
|
|
20240313,131600,127541050,23300,23300,23300,23300,0
|
|
20240313,131500,127541050,23300,23300,23300,23300,0
|
|
20240313,131400,127541050,23300,23300,23300,23300,95
|
|
20240313,131300,125327550,23300,23300,23300,23300,3
|
|
20240313,131200,125257650,23300,23300,23300,23300,0
|
|
20240313,131100,125257650,23300,23300,23300,23300,0
|
|
20240313,131000,125257650,23300,23300,23300,23300,1
|
|
20240313,130900,125234350,23300,23350,23350,23300,32
|
|
20240313,130800,124487250,23300,23300,23300,23300,25
|
|
20240313,130700,123904750,23300,23300,23300,23300,0
|
|
20240313,130600,123904750,23300,23300,23300,23300,1
|
|
20240313,130500,123881450,23350,23350,23350,23350,6
|
|
20240313,130400,123741350,23300,23300,23300,23300,0
|
|
20240313,130300,123741350,23300,23300,23300,23300,26
|
|
20240313,130200,123135550,23300,23300,23300,23300,2
|
|
20240313,130100,123088950,23350,23300,23350,23300,28
|
|
20240313,130000,122436500,23350,23350,23350,23300,56
|
|
20240313,125900,121129150,23300,23300,23300,23300,9
|
|
20240313,125800,120919450,23300,23350,23350,23300,24
|
|
20240313,125700,120359300,23300,23300,23350,23300,37
|
|
20240313,125600,119495700,23300,23350,23350,23300,3
|
|
20240313,125500,119425750,23300,23300,23300,23300,0
|
|
20240313,125400,119425750,23300,23350,23350,23300,9
|
|
20240313,125300,119215950,23300,23300,23300,23300,6
|
|
20240313,125200,119076150,23300,23300,23300,23300,5
|
|
20240313,125100,118959650,23300,23300,23300,23300,6
|
|
20240313,125000,118819850,23300,23300,23300,23300,1
|
|
20240313,124900,118796550,23300,23300,23300,23300,0
|
|
20240313,124800,118796550,23300,23300,23300,23300,0
|
|
20240313,124700,118796550,23300,23300,23300,23300,0
|
|
20240313,124600,118796550,23300,23300,23300,23300,3
|
|
20240313,124500,118726650,23300,23300,23300,23300,0
|
|
20240313,124400,118726650,23300,23300,23300,23300,2
|
|
20240313,124300,118680050,23300,23300,23300,23300,3
|
|
20240313,124200,118610150,23300,23300,23300,23300,0
|
|
20240313,124100,118610150,23300,23300,23300,23300,0
|
|
20240313,124000,118610150,23300,23300,23300,23300,0
|
|
20240313,123900,118610150,23300,23300,23300,23300,0
|
|
20240313,123800,118610150,23300,23300,23300,23300,2
|
|
20240313,123700,118563550,23300,23300,23300,23300,12
|
|
20240313,123600,118283950,23300,23300,23300,23300,1
|
|
20240313,123500,118260650,23300,23300,23300,23300,0
|
|
20240313,123400,118260650,23300,23300,23300,23300,29
|
|
20240313,123300,117584950,23300,23300,23300,23300,0
|
|
20240313,123200,117584950,23300,23300,23300,23300,27
|
|
20240313,123100,116955850,23300,23300,23300,23300,0
|
|
20240313,123000,116955850,23300,23300,23300,23300,3
|
|
20240313,122900,116885950,23300,23300,23300,23300,0
|
|
20240313,122800,116885950,23300,23300,23300,23300,25
|
|
20240313,122700,116303450,23300,23300,23300,23300,0
|
|
20240313,122600,116303450,23300,23300,23300,23300,19
|
|
20240313,122500,115860750,23300,23300,23350,23300,71
|
|
20240313,122400,114205200,23300,23300,23300,23300,0
|
|
20240313,122300,114205200,23300,23300,23300,23300,2
|
|
20240313,122200,114158600,23350,23350,23350,23350,0
|
|
20240313,122100,114158600,23350,23300,23350,23300,3
|
|
20240313,122000,114088600,23300,23300,23300,23300,0
|
|
20240313,121900,114088600,23300,23300,23300,23300,80
|
|
20240313,121800,112224600,23300,23300,23300,23300,0
|
|
20240313,121700,112224600,23300,23300,23300,23300,1
|
|
20240313,121600,112201300,23300,23300,23300,23300,1
|
|
20240313,121500,112178000,23300,23300,23350,23300,6
|
|
20240313,121400,112038000,23350,23350,23350,23350,0
|
|
20240313,121300,112038000,23350,23350,23350,23350,16
|
|
20240313,121200,111664400,23300,23300,23300,23300,0
|
|
20240313,121100,111664400,23300,23300,23300,23300,74
|
|
20240313,121000,109940200,23300,23250,23300,23250,11
|
|
20240313,120900,109683950,23300,23300,23300,23300,2
|
|
20240313,120800,109637350,23300,23300,23300,23250,7
|
|
20240313,120700,109474300,23250,23250,23300,23250,42
|
|
20240313,120600,108497150,23250,23300,23300,23250,2
|
|
20240313,120500,108450600,23250,23250,23250,23250,2
|
|
20240313,120400,108404100,23300,23300,23300,23300,21
|
|
20240313,120300,107914800,23300,23300,23300,23300,0
|
|
20240313,120200,107914800,23300,23250,23300,23250,37
|
|
20240313,120100,107053750,23300,23300,23300,23300,50
|
|
20240313,120000,105888750,23250,23250,23250,23250,1
|
|
20240313,115900,105865500,23250,23250,23250,23250,1
|
|
20240313,115800,105842250,23250,23250,23250,23250,1
|
|
20240313,115700,105819000,23250,23250,23250,23250,0
|
|
20240313,115600,105819000,23250,23250,23250,23250,0
|
|
20240313,115500,105819000,23250,23250,23250,23250,7
|
|
20240313,115400,105656250,23300,23300,23300,23300,0
|
|
20240313,115300,105656250,23300,23300,23300,23300,1
|
|
20240313,115200,105632950,23300,23250,23300,23250,32
|
|
20240313,115100,104887850,23300,23300,23300,23250,8
|
|
20240313,115000,104701750,23250,23250,23250,23250,6
|
|
20240313,114900,104562250,23250,23250,23250,23250,0
|
|
20240313,114800,104562250,23250,23250,23250,23250,28
|
|
20240313,114700,103911250,23250,23250,23250,23250,0
|
|
20240313,114600,103911250,23250,23300,23300,23250,142
|
|
20240313,114500,100602950,23300,23300,23300,23300,2
|
|
20240313,114400,100556350,23300,23250,23300,23250,23
|
|
20240313,114300,100020500,23250,23300,23300,23250,17
|
|
20240313,114200,99624500,23300,23300,23300,23300,1
|
|
20240313,114100,99601200,23300,23300,23300,23300,22
|
|
20240313,114000,99088600,23250,23250,23250,23250,0
|
|
20240313,113900,99088600,23250,23250,23250,23250,1
|
|
20240313,113800,99065350,23300,23300,23300,23300,40
|
|
20240313,113700,98133350,23250,23250,23250,23250,0
|
|
20240313,113600,98133350,23250,23250,23250,23250,7
|
|
20240313,113500,97970600,23250,23250,23250,23250,8
|
|
20240313,113400,97784600,23300,23300,23300,23300,64
|
|
20240313,113300,96293400,23300,23300,23300,23300,0
|
|
20240313,113200,96293400,23300,23300,23300,23300,53
|
|
20240313,113100,95058500,23300,23250,23300,23250,34
|
|
20240313,113000,94267950,23300,23250,23300,23250,73
|
|
20240313,112900,92568050,23250,23250,23250,23250,1
|
|
20240313,112800,92544800,23250,23250,23250,23250,21
|
|
20240313,112700,92056550,23250,23300,23300,23250,56
|
|
20240313,112600,90753250,23250,23250,23300,23250,147
|
|
20240313,112500,87335250,23250,23250,23250,23250,43
|
|
20240313,112400,86335500,23300,23300,23300,23300,409
|
|
20240313,112300,76805800,23350,23350,23350,23350,21
|
|
20240313,112200,76315450,23300,23300,23300,23300,12
|
|
20240313,112100,76035850,23300,23300,23300,23300,56
|
|
20240313,112000,74731050,23300,23300,23300,23300,36
|
|
20240313,111900,73892250,23300,23300,23300,23300,104
|
|
20240313,111800,71469050,23300,23300,23300,23300,6
|
|
20240313,111700,71329250,23300,23300,23300,23300,6
|
|
20240313,111600,71189450,23300,23300,23300,23300,6
|
|
20240313,111500,71049650,23350,23350,23350,23350,1
|
|
20240313,111400,71026300,23300,23300,23300,23300,6
|
|
20240313,111300,70886500,23300,23300,23350,23300,19
|
|
20240313,111200,70443150,23300,23350,23350,23300,8
|
|
20240313,111100,70256700,23300,23300,23300,23300,0
|
|
20240313,111000,70256700,23300,23300,23300,23300,0
|
|
20240313,110900,70256700,23300,23350,23350,23300,21
|
|
20240313,110800,69766450,23350,23400,23400,23350,40
|
|
20240313,110700,68832300,23350,23350,23350,23350,11
|
|
20240313,110600,68575450,23350,23400,23400,23350,14
|
|
20240313,110500,68248500,23350,23350,23350,23350,28
|
|
20240313,110400,67594700,23350,23400,23400,23350,7
|
|
20240313,110300,67431100,23400,23400,23400,23400,0
|
|
20240313,110200,67431100,23400,23400,23400,23400,1
|
|
20240313,110100,67407700,23350,23350,23350,23350,8
|
|
20240313,110000,67220900,23350,23350,23350,23350,0
|
|
20240313,105900,67220900,23350,23350,23350,23350,26
|
|
20240313,105800,66613800,23350,23350,23350,23350,77
|
|
20240313,105700,64815850,23350,23350,23350,23350,80
|
|
20240313,105600,62947850,23350,23350,23350,23350,10
|
|
20240313,105500,62714350,23350,23350,23350,23350,0
|
|
20240313,105400,62714350,23350,23350,23350,23350,0
|
|
20240313,105300,62714350,23350,23350,23350,23350,7
|
|
20240313,105200,62550900,23350,23350,23350,23350,5
|
|
20240313,105100,62434150,23350,23350,23350,23350,3
|
|
20240313,105000,62364100,23350,23350,23350,23350,0
|
|
20240313,104900,62364100,23350,23350,23350,23350,5
|
|
20240313,104800,62247350,23400,23350,23400,23350,38
|
|
20240313,104700,61359150,23400,23400,23400,23400,0
|
|
20240313,104600,61359150,23400,23400,23400,23400,1
|
|
20240313,104500,61335750,23350,23350,23350,23350,21
|
|
20240313,104400,60845400,23350,23400,23400,23350,29
|
|
20240313,104300,60167750,23400,23400,23400,23400,0
|
|
20240313,104200,60167750,23400,23400,23400,23400,50
|
|
20240313,104100,58997750,23350,23350,23350,23350,4
|
|
20240313,104000,58904350,23350,23350,23350,23350,0
|
|
20240313,103900,58904350,23350,23350,23350,23350,0
|
|
20240313,103800,58904350,23350,23350,23350,23350,18
|
|
20240313,103700,58484050,23350,23350,23350,23350,0
|
|
20240313,103600,58484050,23350,23350,23350,23350,118
|
|
20240313,103500,55728750,23350,23350,23350,23350,0
|
|
20240313,103400,55728750,23350,23350,23350,23350,0
|
|
20240313,103300,55728750,23350,23350,23350,23350,0
|
|
20240313,103200,55728750,23350,23350,23350,23350,0
|
|
20240313,103100,55728750,23350,23300,23350,23300,114
|
|
20240313,103000,53067100,23300,23300,23300,23300,0
|
|
20240313,102900,53067100,23300,23300,23300,23300,1
|
|
20240313,102800,53043800,23300,23300,23300,23300,0
|
|
20240313,102700,53043800,23300,23300,23300,23300,0
|
|
20240313,102600,53043800,23300,23300,23300,23300,26
|
|
20240313,102500,52438000,23350,23350,23350,23350,10
|
|
20240313,102400,52204500,23300,23300,23300,23300,86
|
|
20240313,102300,50200700,23300,23300,23300,23300,0
|
|
20240313,102200,50200700,23300,23300,23300,23300,12
|
|
20240313,102100,49921100,23300,23300,23300,23300,0
|
|
20240313,102000,49921100,23300,23300,23300,23300,9
|
|
20240313,101900,49711400,23300,23300,23300,23300,6
|
|
20240313,101800,49571600,23300,23300,23300,23300,0
|
|
20240313,101700,49571600,23300,23300,23300,23300,0
|
|
20240313,101600,49571600,23300,23300,23300,23300,0
|
|
20240313,101500,49571600,23300,23350,23350,23300,300
|
|
20240313,101400,42580800,23350,23350,23350,23350,16
|
|
20240313,101300,42207200,23350,23350,23350,23350,68
|
|
20240313,101200,40619400,23350,23350,23350,23350,11
|
|
20240313,101100,40362550,23400,23350,23400,23350,60
|
|
20240313,101000,38961150,23300,23350,23400,23300,200
|
|
20240313,100900,34290150,23350,23300,23350,23300,18
|
|
20240313,100800,33869900,23300,23300,23300,23300,0
|
|
20240313,100700,33869900,23300,23300,23300,23300,0
|
|
20240313,100600,33869900,23300,23300,23300,23300,0
|
|
20240313,100500,33869900,23300,23350,23350,23300,67
|
|
20240313,100400,32306150,23350,23350,23350,23350,0
|
|
20240313,100300,32306150,23350,23350,23350,23350,6
|
|
20240313,100200,32166050,23350,23350,23350,23350,1
|
|
20240313,100100,32142700,23350,23400,23400,23350,65
|
|
20240313,100000,30624100,23400,23400,23400,23400,2
|
|
20240313,095900,30577300,23350,23350,23350,23350,3
|
|
20240313,095800,30507250,23350,23400,23400,23350,88
|
|
20240313,095700,28448800,23400,23400,23400,23400,0
|
|
20240313,095600,28448800,23400,23400,23400,23400,36
|
|
20240313,095500,27606400,23400,23400,23400,23400,0
|
|
20240313,095400,27606400,23400,23400,23400,23400,0
|
|
20240313,095300,27606400,23400,23400,23400,23400,14
|
|
20240313,095200,27278800,23400,23400,23400,23400,16
|
|
20240313,095100,26904400,23400,23400,23400,23400,0
|
|
20240313,095000,26904400,23400,23400,23400,23400,0
|
|
20240313,094900,26904400,23400,23400,23400,23400,0
|
|
20240313,094800,26904400,23400,23400,23400,23400,26
|
|
20240313,094700,26296000,23400,23400,23400,23400,3
|
|
20240313,094600,26225800,23350,23400,23400,23350,36
|
|
20240313,094500,25383900,23350,23350,23350,23350,4
|
|
20240313,094400,25290500,23350,23350,23350,23350,0
|
|
20240313,094300,25290500,23350,23400,23400,23350,3
|
|
20240313,094200,25220400,23350,23350,23350,23350,5
|
|
20240313,094100,25103650,23350,23350,23350,23350,3
|
|
20240313,094000,25033600,23350,23350,23350,23350,18
|
|
20240313,093900,24613300,23400,23400,23400,23400,1
|
|
20240313,093800,24589900,23400,23400,23400,23400,3
|
|
20240313,093700,24519700,23350,23350,23350,23350,12
|
|
20240313,093600,24239500,23350,23350,23350,23350,50
|
|
20240313,093500,23072000,23350,23350,23350,23350,43
|
|
20240313,093400,22067950,23300,23300,23350,23300,77
|
|
20240313,093300,20271350,23300,23300,23300,23300,0
|
|
20240313,093200,20271350,23300,23350,23350,23300,8
|
|
20240313,093100,20084850,23350,23350,23350,23350,139
|
|
20240313,093000,16839200,23350,23350,23350,23350,0
|
|
20240313,092900,16839200,23350,23350,23350,23350,15
|
|
20240313,092800,16488950,23350,23400,23400,23350,111
|
|
20240313,092700,13892100,23350,23350,23350,23350,8
|
|
20240313,092600,13705300,23400,23350,23400,23350,21
|
|
20240313,092500,13214900,23350,23400,23400,23350,119
|
|
20240313,092400,10431800,23400,23400,23400,23400,10
|
|
20240313,092300,10197800,23400,23400,23400,23400,0
|
|
20240313,092200,10197800,23400,23500,23500,23400,28
|
|
20240313,092100,9541700,23450,23450,23450,23450,0
|
|
20240313,092000,9541700,23450,23450,23450,23450,5
|
|
20240313,091900,9424450,23450,23450,23450,23450,30
|
|
20240313,091800,8720950,23450,23450,23450,23450,0
|
|
20240313,091700,8720950,23450,23450,23450,23450,1
|
|
20240313,091600,8697500,23450,23400,23450,23400,16
|
|
20240313,091500,8322800,23400,23400,23400,23400,74
|
|
20240313,091400,6591200,23350,23350,23350,23350,0
|
|
20240313,091300,6591200,23350,23350,23350,23350,0
|
|
20240313,091200,6591200,23350,23350,23350,23350,10
|
|
20240313,091100,6357700,23350,23400,23400,23350,52
|
|
20240313,091000,5141450,23400,23400,23400,23400,45
|
|
20240313,090900,4088450,23400,23400,23400,23400,12
|
|
20240313,090800,3807650,23450,23450,23450,23450,40
|
|
20240313,090700,2869650,23550,23550,23550,23550,0
|
|
20240313,090600,2869650,23550,23550,23550,23550,1
|
|
20240313,090500,2846100,23600,23600,23600,23600,0
|
|
20240313,090400,2846100,23600,23600,23600,23600,0
|
|
20240313,090300,2846100,23600,23600,23600,23600,0
|
|
20240313,090200,2846100,23600,23600,23600,23600,21
|
|
20240313,090100,2350500,23600,23500,23600,23500,20
|
|
20240313,090000,1879600,23400,23500,23500,23400,80
|