617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,191400,1663496850,23500,23500,23500,23500,1334
|
|
20240312,191300,1663496850,23500,23500,23500,23500,0
|
|
20240312,191200,1663496850,23500,23500,23500,23500,0
|
|
20240312,191100,1663496850,23500,23500,23500,23500,0
|
|
20240312,191000,1663496850,23500,23500,23500,23500,0
|
|
20240312,190900,1663496850,23500,23500,23500,23500,0
|
|
20240312,190800,1663496850,23500,23500,23500,23500,0
|
|
20240312,190700,1663496850,23500,23500,23500,23500,0
|
|
20240312,190600,1663496850,23500,23500,23500,23500,0
|
|
20240312,190500,1663496850,23500,23500,23500,23500,0
|
|
20240312,190400,1663496850,23500,23500,23500,23500,0
|
|
20240312,190300,1663496850,23500,23500,23500,23500,0
|
|
20240312,190200,1663496850,23500,23500,23500,23500,0
|
|
20240312,190100,1663496850,23500,23500,23500,23500,0
|
|
20240312,190000,1663496850,23500,23500,23500,23500,0
|
|
20240312,185900,1663496850,23500,23500,23500,23500,0
|
|
20240312,185800,1663496850,23500,23500,23500,23500,0
|
|
20240312,185700,1663496850,23500,23500,23500,23500,0
|
|
20240312,185600,1663496850,23500,23500,23500,23500,0
|
|
20240312,185500,1663496850,23500,23500,23500,23500,0
|
|
20240312,185400,1663496850,23500,23500,23500,23500,0
|
|
20240312,185300,1663496850,23500,23500,23500,23500,0
|
|
20240312,185200,1663496850,23500,23500,23500,23500,0
|
|
20240312,185100,1663496850,23500,23500,23500,23500,0
|
|
20240312,185000,1663496850,23500,23500,23500,23500,0
|
|
20240312,184900,1663496850,23500,23500,23500,23500,0
|
|
20240312,184800,1663496850,23500,23500,23500,23500,0
|
|
20240312,184700,1663496850,23500,23500,23500,23500,0
|
|
20240312,184600,1663496850,23500,23500,23500,23500,0
|
|
20240312,184500,1663496850,23500,23500,23500,23500,0
|
|
20240312,184400,1663496850,23500,23500,23500,23500,1334
|
|
20240312,184300,1663496850,23500,23500,23500,23500,0
|
|
20240312,184200,1663496850,23500,23500,23500,23500,0
|
|
20240312,184100,1663496850,23500,23500,23500,23500,0
|
|
20240312,184000,1663496850,23500,23500,23500,23500,0
|
|
20240312,183900,1663496850,23500,23500,23500,23500,0
|
|
20240312,183800,1663496850,23500,23500,23500,23500,0
|
|
20240312,183700,1663496850,23500,23500,23500,23500,0
|
|
20240312,183600,1663496850,23500,23500,23500,23500,0
|
|
20240312,183500,1663496850,23500,23500,23500,23500,0
|
|
20240312,183400,1663496850,23500,23500,23500,23500,0
|
|
20240312,183300,1663496850,23500,23500,23500,23500,0
|
|
20240312,183200,1663496850,23500,23500,23500,23500,0
|
|
20240312,183100,1663496850,23500,23500,23500,23500,0
|
|
20240312,183000,1663496850,23500,23500,23500,23500,0
|
|
20240312,182900,1663496850,23500,23500,23500,23500,0
|
|
20240312,182800,1663496850,23500,23500,23500,23500,0
|
|
20240312,182700,1663496850,23500,23500,23500,23500,0
|
|
20240312,182600,1663496850,23500,23500,23500,23500,0
|
|
20240312,182500,1663496850,23500,23500,23500,23500,0
|
|
20240312,182400,1663496850,23500,23500,23500,23500,0
|
|
20240312,182300,1663496850,23500,23500,23500,23500,0
|
|
20240312,182200,1663496850,23500,23500,23500,23500,0
|
|
20240312,182100,1663496850,23500,23500,23500,23500,0
|
|
20240312,182000,1663496850,23500,23500,23500,23500,0
|
|
20240312,181900,1663496850,23500,23500,23500,23500,0
|
|
20240312,181800,1663496850,23500,23500,23500,23500,0
|
|
20240312,181700,1663496850,23500,23500,23500,23500,0
|
|
20240312,181600,1663496850,23500,23500,23500,23500,0
|
|
20240312,181500,1663496850,23500,23500,23500,23500,0
|
|
20240312,181400,1663496850,23500,23500,23500,23500,1334
|
|
20240312,181300,1663496850,23500,23500,23500,23500,0
|
|
20240312,181200,1663496850,23500,23500,23500,23500,0
|
|
20240312,181100,1663496850,23500,23500,23500,23500,0
|
|
20240312,181000,1663496850,23500,23500,23500,23500,0
|
|
20240312,180900,1663496850,23500,23500,23500,23500,0
|
|
20240312,180800,1663496850,23500,23500,23500,23500,0
|
|
20240312,180700,1663496850,23500,23500,23500,23500,0
|
|
20240312,180600,1663496850,23500,23500,23500,23500,0
|
|
20240312,180500,1663496850,23500,23500,23500,23500,0
|
|
20240312,180400,1663496850,23500,23500,23500,23500,0
|
|
20240312,180300,1663496850,23500,23500,23500,23500,0
|
|
20240312,180200,1663496850,23500,23500,23500,23500,0
|
|
20240312,180100,1663496850,23500,23500,23500,23500,0
|
|
20240312,180000,1663496850,23500,23500,23500,23500,0
|
|
20240312,175900,1663496850,23500,23500,23500,23500,0
|
|
20240312,175800,1663496850,23500,23500,23500,23500,0
|
|
20240312,175700,1663496850,23500,23500,23500,23500,0
|
|
20240312,175600,1663496850,23500,23500,23500,23500,0
|
|
20240312,175500,1663496850,23500,23500,23500,23500,0
|
|
20240312,175400,1663496850,23500,23500,23500,23500,0
|
|
20240312,175300,1663496850,23500,23500,23500,23500,0
|
|
20240312,175200,1663496850,23500,23500,23500,23500,0
|
|
20240312,175100,1663496850,23500,23500,23500,23500,0
|
|
20240312,175000,1663496850,23500,23500,23500,23500,0
|
|
20240312,174900,1663496850,23500,23500,23500,23500,0
|
|
20240312,174800,1663496850,23500,23500,23500,23500,0
|
|
20240312,174700,1663496850,23500,23500,23500,23500,0
|
|
20240312,174600,1663496850,23500,23500,23500,23500,0
|
|
20240312,174500,1663496850,23500,23500,23500,23500,0
|
|
20240312,174400,1663496850,23500,23500,23500,23500,1334
|
|
20240312,174300,1663496850,23500,23500,23500,23500,0
|
|
20240312,174200,1663496850,23500,23500,23500,23500,0
|
|
20240312,174100,1663496850,23500,23500,23500,23500,0
|
|
20240312,174000,1663496850,23500,23500,23500,23500,0
|
|
20240312,173900,1663496850,23500,23500,23500,23500,0
|
|
20240312,173800,1663496850,23500,23500,23500,23500,0
|
|
20240312,173700,1663496850,23500,23500,23500,23500,0
|
|
20240312,173600,1663496850,23500,23500,23500,23500,0
|
|
20240312,173500,1663496850,23500,23500,23500,23500,0
|
|
20240312,173400,1663496850,23500,23500,23500,23500,0
|
|
20240312,173300,1663496850,23500,23500,23500,23500,0
|
|
20240312,173200,1663496850,23500,23500,23500,23500,0
|
|
20240312,173100,1663496850,23500,23500,23500,23500,0
|
|
20240312,173000,1663496850,23500,23500,23500,23500,0
|
|
20240312,172900,1663496850,23500,23500,23500,23500,0
|
|
20240312,172800,1663496850,23500,23500,23500,23500,0
|
|
20240312,172700,1663496850,23500,23500,23500,23500,0
|
|
20240312,172600,1663496850,23500,23500,23500,23500,0
|
|
20240312,172500,1663496850,23500,23500,23500,23500,0
|
|
20240312,172400,1663496850,23500,23500,23500,23500,0
|
|
20240312,172300,1663496850,23500,23500,23500,23500,0
|
|
20240312,172200,1663496850,23500,23500,23500,23500,0
|
|
20240312,172100,1663496850,23500,23500,23500,23500,0
|
|
20240312,172000,1663496850,23500,23500,23500,23500,0
|
|
20240312,171900,1663496850,23500,23500,23500,23500,0
|
|
20240312,171800,1663496850,23500,23500,23500,23500,0
|
|
20240312,171700,1663496850,23500,23500,23500,23500,0
|
|
20240312,171600,1663496850,23500,23500,23500,23500,0
|
|
20240312,171500,1663496850,23500,23500,23500,23500,0
|
|
20240312,171400,1663496850,23500,23500,23500,23500,1334
|
|
20240312,171300,1663496850,23500,23500,23500,23500,0
|
|
20240312,171200,1663496850,23500,23500,23500,23500,0
|
|
20240312,171100,1663496850,23500,23500,23500,23500,0
|
|
20240312,171000,1663496850,23500,23500,23500,23500,0
|
|
20240312,170900,1663496850,23500,23500,23500,23500,0
|
|
20240312,170800,1663496850,23500,23500,23500,23500,0
|
|
20240312,170700,1663496850,23500,23500,23500,23500,0
|
|
20240312,170600,1663496850,23500,23500,23500,23500,0
|
|
20240312,170500,1663496850,23500,23500,23500,23500,0
|
|
20240312,170400,1663496850,23500,23500,23500,23500,0
|
|
20240312,170300,1663496850,23500,23500,23500,23500,0
|
|
20240312,170200,1663496850,23500,23500,23500,23500,0
|
|
20240312,170100,1663496850,23500,23500,23500,23500,0
|
|
20240312,170000,1663496850,23500,23500,23500,23500,0
|
|
20240312,165900,1663496850,23500,23500,23500,23500,0
|
|
20240312,165800,1663496850,23500,23500,23500,23500,0
|
|
20240312,165700,1663496850,23500,23500,23500,23500,0
|
|
20240312,165600,1663496850,23500,23500,23500,23500,0
|
|
20240312,165500,1663496850,23500,23500,23500,23500,0
|
|
20240312,165400,1663496850,23500,23500,23500,23500,0
|
|
20240312,165300,1663496850,23500,23500,23500,23500,0
|
|
20240312,165200,1663496850,23500,23500,23500,23500,0
|
|
20240312,165100,1663496850,23500,23500,23500,23500,0
|
|
20240312,165000,1663496850,23500,23500,23500,23500,0
|
|
20240312,164900,1663496850,23500,23500,23500,23500,0
|
|
20240312,164800,1663496850,23500,23500,23500,23500,0
|
|
20240312,164700,1663496850,23500,23500,23500,23500,0
|
|
20240312,164600,1663496850,23500,23500,23500,23500,0
|
|
20240312,164500,1663496850,23500,23500,23500,23500,0
|
|
20240312,164400,1663496850,23500,23500,23500,23500,1334
|
|
20240312,164300,1663496850,23500,23500,23500,23500,0
|
|
20240312,164200,1663496850,23500,23500,23500,23500,0
|
|
20240312,164100,1663496850,23500,23500,23500,23500,0
|
|
20240312,164000,1663496850,23500,23500,23500,23500,0
|
|
20240312,163900,1663496850,23500,23500,23500,23500,0
|
|
20240312,163800,1663496850,23500,23500,23500,23500,0
|
|
20240312,163700,1663496850,23500,23500,23500,23500,0
|
|
20240312,163600,1663496850,23500,23500,23500,23500,0
|
|
20240312,163500,1663496850,23500,23500,23500,23500,0
|
|
20240312,163400,1663496850,23500,23500,23500,23500,0
|
|
20240312,163300,1663496850,23500,23500,23500,23500,0
|
|
20240312,163200,1663496850,23500,23500,23500,23500,0
|
|
20240312,163100,1663496850,23500,23500,23500,23500,0
|
|
20240312,163000,1663496850,23500,23500,23500,23500,0
|
|
20240312,162900,1663496850,23500,23500,23500,23500,0
|
|
20240312,162800,1663496850,23500,23500,23500,23500,0
|
|
20240312,162700,1663496850,23500,23500,23500,23500,0
|
|
20240312,162600,1663496850,23500,23500,23500,23500,0
|
|
20240312,162500,1663496850,23500,23500,23500,23500,0
|
|
20240312,162400,1663496850,23500,23500,23500,23500,0
|
|
20240312,162300,1663496850,23500,23500,23500,23500,0
|
|
20240312,162200,1663496850,23500,23500,23500,23500,0
|
|
20240312,162100,1663496850,23500,23500,23500,23500,0
|
|
20240312,162000,1663496850,23500,23500,23500,23500,0
|
|
20240312,161900,1663496850,23500,23500,23500,23500,0
|
|
20240312,161800,1663496850,23500,23500,23500,23500,0
|
|
20240312,161700,1663496850,23500,23500,23500,23500,0
|
|
20240312,161600,1663496850,23500,23500,23500,23500,0
|
|
20240312,161500,1663496850,23500,23500,23500,23500,0
|
|
20240312,161400,1663496850,23500,23500,23500,23500,1334
|
|
20240312,161300,1663496850,23500,23500,23500,23500,0
|
|
20240312,161200,1663496850,23500,23500,23500,23500,0
|
|
20240312,161100,1663496850,23500,23500,23500,23500,0
|
|
20240312,161000,1663496850,23500,23500,23500,23500,0
|
|
20240312,160900,1663496850,23500,23500,23500,23500,0
|
|
20240312,160800,1663496850,23500,23500,23500,23500,0
|
|
20240312,160700,1663496850,23500,23500,23500,23500,0
|
|
20240312,160600,1663496850,23500,23500,23500,23500,0
|
|
20240312,160500,1663496850,23500,23500,23500,23500,0
|
|
20240312,160400,1663496850,23500,23500,23500,23500,0
|
|
20240312,160300,1663496850,23500,23500,23500,23500,0
|
|
20240312,160200,1663496850,23500,23500,23500,23500,0
|
|
20240312,160100,1663496850,23500,23500,23500,23500,0
|
|
20240312,160000,1663496850,23500,23500,23500,23500,0
|
|
20240312,155900,1663496850,23500,23500,23500,23500,0
|
|
20240312,155800,1663496850,23500,23500,23500,23500,0
|
|
20240312,155700,1663496850,23500,23500,23500,23500,0
|
|
20240312,155600,1663496850,23500,23500,23500,23500,0
|
|
20240312,155500,1663496850,23500,23500,23500,23500,0
|
|
20240312,155400,1663496850,23500,23500,23500,23500,0
|
|
20240312,155300,1663496850,23500,23500,23500,23500,0
|
|
20240312,155200,1663496850,23500,23500,23500,23500,0
|
|
20240312,155100,1663496850,23500,23500,23500,23500,0
|
|
20240312,155000,1663496850,23500,23500,23500,23500,0
|
|
20240312,154900,1663496850,23500,23500,23500,23500,0
|
|
20240312,154800,1663496850,23500,23500,23500,23500,0
|
|
20240312,154700,1663496850,23500,23500,23500,23500,0
|
|
20240312,154600,1663496850,23500,23500,23500,23500,0
|
|
20240312,154500,1663496850,23500,23500,23500,23500,0
|
|
20240312,154400,1663496850,23500,23500,23500,23500,1334
|
|
20240312,154300,1663496850,23500,23500,23500,23500,0
|
|
20240312,154200,1663496850,23500,23500,23500,23500,0
|
|
20240312,154100,1663496850,23500,23500,23500,23500,0
|
|
20240312,154000,1663496850,23500,23500,23500,23500,0
|
|
20240312,153900,1663496850,23500,23500,23500,23500,0
|
|
20240312,153800,1663496850,23500,23500,23500,23500,0
|
|
20240312,153700,1663496850,23500,23500,23500,23500,0
|
|
20240312,153600,1663496850,23500,23500,23500,23500,0
|
|
20240312,153500,1663496850,23500,23500,23500,23500,0
|
|
20240312,153400,1663496850,23500,23500,23500,23500,0
|
|
20240312,153300,1663496850,23500,23500,23500,23500,0
|
|
20240312,153200,1663496850,23500,23500,23500,23500,0
|
|
20240312,153100,1663496850,23500,23500,23500,23500,0
|
|
20240312,153000,1663496850,23500,23500,23500,23500,1334
|
|
20240312,152900,1632147850,23650,23650,23650,23650,0
|
|
20240312,152800,1632147850,23650,23650,23650,23650,0
|
|
20240312,152700,1632147850,23650,23650,23650,23650,0
|
|
20240312,152600,1632147850,23650,23650,23650,23650,0
|
|
20240312,152500,1632147850,23650,23650,23650,23650,0
|
|
20240312,152400,1632147850,23650,23650,23650,23650,0
|
|
20240312,152300,1632147850,23650,23650,23650,23650,0
|
|
20240312,152200,1632147850,23650,23650,23650,23650,0
|
|
20240312,152100,1632147850,23650,23650,23650,23650,0
|
|
20240312,152000,1632147850,23650,23650,23650,23650,0
|
|
20240312,151900,1632147850,23650,23600,23650,23600,21
|
|
20240312,151800,1631651750,23600,23550,23600,23550,57
|
|
20240312,151700,1630306800,23600,23600,23600,23550,44
|
|
20240312,151600,1629269050,23600,23600,23600,23600,0
|
|
20240312,151500,1629269050,23600,23600,23600,23550,12
|
|
20240312,151400,1628985900,23600,23600,23600,23600,72
|
|
20240312,151300,1627286700,23650,23650,23650,23650,0
|
|
20240312,151200,1627286700,23650,23650,23650,23650,0
|
|
20240312,151100,1627286700,23650,23650,23650,23650,2
|
|
20240312,151000,1627239400,23600,23650,23650,23550,169
|
|
20240312,150900,1623255350,23650,23650,23650,23650,51
|
|
20240312,150800,1622049200,23600,23600,23600,23600,50
|
|
20240312,150700,1620869200,23600,23650,23650,23600,381
|
|
20240312,150600,1611859550,23650,23650,23650,23650,5
|
|
20240312,150500,1611741300,23650,23600,23650,23600,245
|
|
20240312,150400,1605959250,23600,23600,23600,23600,7
|
|
20240312,150300,1605794050,23600,23600,23600,23600,39
|
|
20240312,150200,1604873650,23650,23650,23650,23650,1
|
|
20240312,150100,1604850000,23650,23650,23650,23650,5
|
|
20240312,150000,1604731750,23650,23650,23650,23650,0
|
|
20240312,145900,1604731750,23650,23650,23650,23650,0
|
|
20240312,145800,1604731750,23650,23650,23650,23600,1409
|
|
20240312,145700,1571445950,23650,23650,23700,23650,160
|
|
20240312,145600,1567654450,23650,23650,23650,23650,47
|
|
20240312,145500,1566542900,23700,23700,23700,23700,1
|
|
20240312,145400,1566519200,23600,23600,23600,23600,0
|
|
20240312,145300,1566519200,23600,23600,23600,23600,15
|
|
20240312,145200,1566165200,23600,23600,23600,23600,5
|
|
20240312,145100,1566047200,23550,23600,23600,23550,130
|
|
20240312,145000,1562985200,23600,23600,23600,23600,19
|
|
20240312,144900,1562536800,23600,23600,23600,23600,0
|
|
20240312,144800,1562536800,23600,23600,23600,23600,0
|
|
20240312,144700,1562536800,23600,23600,23600,23600,0
|
|
20240312,144600,1562536800,23600,23600,23600,23600,9
|
|
20240312,144500,1562324400,23600,23600,23600,23600,8
|
|
20240312,144400,1562135600,23700,23700,23700,23700,0
|
|
20240312,144300,1562135600,23700,23650,23800,23650,5223
|
|
20240312,144200,1437868450,23600,23600,23600,23600,226
|
|
20240312,144100,1432534850,23600,23600,23600,23600,0
|
|
20240312,144000,1432534850,23600,23600,23600,23600,10
|
|
20240312,143900,1432298850,23550,23550,23550,23550,1
|
|
20240312,143800,1432275300,23600,23600,23600,23600,0
|
|
20240312,143700,1432275300,23600,23600,23600,23600,0
|
|
20240312,143600,1432275300,23600,23600,23600,23600,1
|
|
20240312,143500,1432251700,23600,23550,23600,23550,21
|
|
20240312,143400,1431757100,23550,23600,23600,23550,98
|
|
20240312,143300,1429447150,23600,23600,23600,23600,0
|
|
20240312,143200,1429447150,23600,23500,23600,23500,62
|
|
20240312,143100,1427990050,23600,23600,23600,23600,0
|
|
20240312,143000,1427990050,23600,23600,23600,23600,0
|
|
20240312,142900,1427990050,23600,23550,23600,23550,161
|
|
20240312,142800,1424198300,23550,23550,23550,23550,0
|
|
20240312,142700,1424198300,23550,23550,23550,23550,7
|
|
20240312,142600,1424033450,23450,23500,23500,23450,140
|
|
20240312,142500,1420747950,23450,23500,23500,23450,53
|
|
20240312,142400,1419502600,23450,23450,23450,23450,20
|
|
20240312,142300,1419033600,23450,23550,23550,23450,516
|
|
20240312,142200,1406919900,23600,23600,23600,23600,3
|
|
20240312,142100,1406849100,23600,23600,23600,23600,2
|
|
20240312,142000,1406801900,23500,23500,23500,23500,177
|
|
20240312,141900,1402642400,23500,23550,23550,23500,5
|
|
20240312,141800,1402524850,23550,23550,23550,23550,3
|
|
20240312,141700,1402454200,23650,23600,23650,23500,292
|
|
20240312,141600,1395576300,23450,23650,23650,23450,446
|
|
20240312,141500,1385071800,23650,23600,23650,23550,637
|
|
20240312,141400,1370055100,23600,23750,23750,23600,805
|
|
20240312,141300,1351032400,23750,23750,23900,23700,412
|
|
20240312,141200,1341228750,23700,23950,24000,23600,4737
|
|
20240312,141100,1228860200,24000,23800,24000,23800,1392
|
|
20240312,141000,1195548450,23800,24050,24100,23750,2778
|
|
20240312,140900,1129060500,24250,23650,24400,23650,17814
|
|
20240312,140800,701250400,23650,23600,23650,23600,540
|
|
20240312,140700,688490150,23600,23450,23600,23450,4500
|
|
20240312,140600,582465600,23400,23400,23400,23400,0
|
|
20240312,140500,582465600,23400,23400,23400,23400,1
|
|
20240312,140400,582442200,23400,23450,23450,23400,623
|
|
20240312,140300,567862900,23400,23400,23400,23400,0
|
|
20240312,140200,567862900,23400,23400,23400,23400,0
|
|
20240312,140100,567862900,23400,23400,23400,23400,0
|
|
20240312,140000,567862900,23400,23400,23400,23400,0
|
|
20240312,135900,567862900,23400,23400,23400,23400,0
|
|
20240312,135800,567862900,23400,23400,23400,23400,0
|
|
20240312,135700,567862900,23400,23400,23400,23400,0
|
|
20240312,135600,567862900,23400,23400,23400,23400,50
|
|
20240312,135500,566692900,23400,23400,23400,23400,0
|
|
20240312,135400,566692900,23400,23400,23400,23400,0
|
|
20240312,135300,566692900,23400,23400,23400,23400,10
|
|
20240312,135200,566458900,23400,23400,23400,23400,50
|
|
20240312,135100,565288900,23400,23400,23400,23400,100
|
|
20240312,135000,562948900,23400,23400,23400,23400,63
|
|
20240312,134900,561474700,23350,23350,23350,23350,10
|
|
20240312,134800,561241200,23300,23300,23300,23300,0
|
|
20240312,134700,561241200,23300,23300,23300,23300,0
|
|
20240312,134600,561241200,23300,23300,23300,23300,1
|
|
20240312,134500,561217900,23300,23300,23300,23300,4
|
|
20240312,134400,561124700,23300,23300,23300,23300,415
|
|
20240312,134300,551455200,23300,23300,23300,23300,0
|
|
20240312,134200,551455200,23300,23300,23300,23300,487
|
|
20240312,134100,540108100,23300,23300,23300,23300,695
|
|
20240312,134000,523914600,23300,23450,23450,23300,24
|
|
20240312,133900,523355100,23450,23450,23450,23450,0
|
|
20240312,133800,523355100,23450,23450,23450,23450,2
|
|
20240312,133700,523308200,23450,23450,23450,23450,0
|
|
20240312,133600,523308200,23450,23400,23450,23400,11
|
|
20240312,133500,523050750,23400,23400,23400,23400,0
|
|
20240312,133400,523050750,23400,23400,23400,23400,0
|
|
20240312,133300,523050750,23400,23400,23400,23400,0
|
|
20240312,133200,523050750,23400,23350,23400,23350,13
|
|
20240312,133100,522747150,23350,23350,23350,23350,3
|
|
20240312,133000,522677100,23350,23350,23400,23350,471
|
|
20240312,132900,511679200,23350,23350,23350,23350,0
|
|
20240312,132800,511679200,23350,23350,23350,23350,200
|
|
20240312,132700,507009200,23450,23400,23450,23400,200
|
|
20240312,132600,502319300,23350,23350,23350,23350,14
|
|
20240312,132500,501992400,23350,23350,23350,23350,15
|
|
20240312,132400,501642150,23350,23350,23350,23350,0
|
|
20240312,132300,501642150,23350,23350,23350,23350,0
|
|
20240312,132200,501642150,23350,23350,23350,23350,0
|
|
20240312,132100,501642150,23350,23350,23350,23350,0
|
|
20240312,132000,501642150,23350,23350,23350,23350,63
|
|
20240312,131900,500171100,23400,23400,23400,23400,20
|
|
20240312,131800,499703100,23450,23450,23450,23450,0
|
|
20240312,131700,499703100,23450,23450,23450,23450,0
|
|
20240312,131600,499703100,23450,23450,23450,23450,0
|
|
20240312,131500,499703100,23450,23450,23450,23450,2
|
|
20240312,131400,499656200,23400,23400,23400,23400,0
|
|
20240312,131300,499656200,23400,23400,23400,23400,0
|
|
20240312,131200,499656200,23400,23400,23400,23400,1
|
|
20240312,131100,499632800,23350,23350,23350,23350,0
|
|
20240312,131000,499632800,23350,23350,23350,23350,0
|
|
20240312,130900,499632800,23350,23350,23350,23350,0
|
|
20240312,130800,499632800,23350,23350,23350,23350,0
|
|
20240312,130700,499632800,23350,23350,23350,23350,0
|
|
20240312,130600,499632800,23350,23350,23350,23350,4
|
|
20240312,130500,499539400,23350,23350,23350,23350,0
|
|
20240312,130400,499539400,23350,23350,23350,23350,0
|
|
20240312,130300,499539400,23350,23350,23350,23350,0
|
|
20240312,130200,499539400,23350,23350,23350,23350,0
|
|
20240312,130100,499539400,23350,23350,23350,23350,1
|
|
20240312,130000,499516050,23350,23350,23350,23350,0
|
|
20240312,125900,499516050,23350,23350,23350,23350,0
|
|
20240312,125800,499516050,23350,23350,23350,23350,0
|
|
20240312,125700,499516050,23350,23350,23350,23350,0
|
|
20240312,125600,499516050,23350,23350,23350,23350,0
|
|
20240312,125500,499516050,23350,23350,23350,23350,0
|
|
20240312,125400,499516050,23350,23350,23350,23350,18
|
|
20240312,125300,499095750,23350,23350,23350,23350,504
|
|
20240312,125200,487327350,23350,23350,23350,23350,1
|
|
20240312,125100,487304000,23350,23350,23350,23350,1
|
|
20240312,125000,487280650,23350,23350,23350,23350,5
|
|
20240312,124900,487163900,23300,23300,23300,23300,4
|
|
20240312,124800,487070700,23350,23350,23350,23350,12
|
|
20240312,124700,486790500,23350,23350,23350,23350,8
|
|
20240312,124600,486603700,23350,23350,23350,23350,0
|
|
20240312,124500,486603700,23350,23350,23350,23350,0
|
|
20240312,124400,486603700,23350,23350,23350,23350,20
|
|
20240312,124300,486136700,23350,23350,23350,23350,0
|
|
20240312,124200,486136700,23350,23350,23350,23350,0
|
|
20240312,124100,486136700,23350,23350,23350,23350,0
|
|
20240312,124000,486136700,23350,23350,23350,23350,7
|
|
20240312,123900,485973250,23350,23350,23350,23350,4
|
|
20240312,123800,485879850,23350,23350,23350,23350,12
|
|
20240312,123700,485599650,23350,23350,23350,23350,0
|
|
20240312,123600,485599650,23350,23350,23350,23350,367
|
|
20240312,123500,477030200,23400,23400,23400,23400,0
|
|
20240312,123400,477030200,23400,23400,23400,23400,0
|
|
20240312,123300,477030200,23400,23400,23400,23400,1
|
|
20240312,123200,477006800,23400,23400,23400,23400,8
|
|
20240312,123100,476819600,23400,23400,23400,23400,0
|
|
20240312,123000,476819600,23400,23400,23400,23400,0
|
|
20240312,122900,476819600,23400,23400,23400,23400,10
|
|
20240312,122800,476585600,23350,23350,23350,23350,0
|
|
20240312,122700,476585600,23350,23350,23350,23350,0
|
|
20240312,122600,476585600,23350,23350,23350,23350,0
|
|
20240312,122500,476585600,23350,23350,23350,23350,0
|
|
20240312,122400,476585600,23350,23350,23350,23350,0
|
|
20240312,122300,476585600,23350,23350,23350,23350,0
|
|
20240312,122200,476585600,23350,23350,23350,23350,0
|
|
20240312,122100,476585600,23350,23350,23350,23350,0
|
|
20240312,122000,476585600,23350,23350,23350,23350,0
|
|
20240312,121900,476585600,23350,23400,23400,23350,1001
|
|
20240312,121800,453212200,23350,23350,23350,23350,0
|
|
20240312,121700,453212200,23350,23350,23350,23350,0
|
|
20240312,121600,453212200,23350,23350,23350,23350,0
|
|
20240312,121500,453212200,23350,23350,23350,23350,0
|
|
20240312,121400,453212200,23350,23350,23350,23350,0
|
|
20240312,121300,453212200,23350,23350,23350,23350,0
|
|
20240312,121200,453212200,23350,23400,23400,23350,7
|
|
20240312,121100,453048700,23350,23350,23350,23350,19
|
|
20240312,121000,452605050,23350,23350,23350,23350,20
|
|
20240312,120900,452138050,23350,23400,23400,23350,764
|
|
20240312,120800,434298550,23400,23400,23400,23400,0
|
|
20240312,120700,434298550,23400,23400,23400,23400,201
|
|
20240312,120600,429595150,23400,23400,23400,23400,0
|
|
20240312,120500,429595150,23400,23450,23450,23400,432
|
|
20240312,120400,419484750,23450,23450,23450,23450,1
|
|
20240312,120300,419461300,23450,23450,23450,23450,85
|
|
20240312,120200,417468050,23450,23450,23450,23450,1
|
|
20240312,120100,417444600,23450,23450,23450,23450,0
|
|
20240312,120000,417444600,23450,23450,23450,23450,151
|
|
20240312,115900,413903650,23500,23500,23500,23500,0
|
|
20240312,115800,413903650,23500,23500,23500,23500,0
|
|
20240312,115700,413903650,23500,23500,23500,23500,3
|
|
20240312,115600,413833150,23400,23400,23400,23400,0
|
|
20240312,115500,413833150,23400,23400,23400,23400,1
|
|
20240312,115400,413809750,23450,23450,23450,23450,0
|
|
20240312,115300,413809750,23450,23450,23450,23450,99
|
|
20240312,115200,411488200,23450,23450,23450,23450,11
|
|
20240312,115100,411230250,23500,23500,23500,23500,0
|
|
20240312,115000,411230250,23500,23500,23500,23500,1
|
|
20240312,114900,411206750,23450,23450,23450,23450,0
|
|
20240312,114800,411206750,23450,23450,23450,23450,0
|
|
20240312,114700,411206750,23450,23450,23450,23450,0
|
|
20240312,114600,411206750,23450,23450,23450,23450,0
|
|
20240312,114500,411206750,23450,23450,23450,23450,12
|
|
20240312,114400,410925350,23400,23400,23400,23400,0
|
|
20240312,114300,410925350,23400,23400,23400,23400,0
|
|
20240312,114200,410925350,23400,23400,23400,23400,0
|
|
20240312,114100,410925350,23400,23400,23400,23400,1
|
|
20240312,114000,410901950,23450,23450,23450,23450,0
|
|
20240312,113900,410901950,23450,23450,23450,23450,0
|
|
20240312,113800,410901950,23450,23450,23450,23450,0
|
|
20240312,113700,410901950,23450,23450,23450,23450,0
|
|
20240312,113600,410901950,23450,23450,23450,23450,7
|
|
20240312,113500,410737800,23400,23450,23450,23400,769
|
|
20240312,113400,392743000,23450,23450,23450,23450,0
|
|
20240312,113300,392743000,23450,23450,23450,23450,23
|
|
20240312,113200,392203650,23450,23450,23450,23450,0
|
|
20240312,113100,392203650,23450,23450,23450,23450,0
|
|
20240312,113000,392203650,23450,23450,23450,23450,0
|
|
20240312,112900,392203650,23450,23450,23450,23450,0
|
|
20240312,112800,392203650,23450,23450,23450,23450,0
|
|
20240312,112700,392203650,23450,23450,23450,23450,0
|
|
20240312,112600,392203650,23450,23450,23450,23450,100
|
|
20240312,112500,389858650,23450,23450,23450,23450,0
|
|
20240312,112400,389858650,23450,23500,23500,23450,87
|
|
20240312,112300,387818400,23500,23500,23500,23500,18
|
|
20240312,112200,387395400,23500,23500,23500,23500,0
|
|
20240312,112100,387395400,23500,23500,23500,23500,0
|
|
20240312,112000,387395400,23500,23500,23500,23500,0
|
|
20240312,111900,387395400,23500,23500,23500,23500,0
|
|
20240312,111800,387395400,23500,23500,23500,23500,4
|
|
20240312,111700,387301400,23500,23500,23500,23500,0
|
|
20240312,111600,387301400,23500,23500,23500,23500,1
|
|
20240312,111500,387277900,23500,23500,23500,23500,15
|
|
20240312,111400,386925400,23500,23500,23500,23500,0
|
|
20240312,111300,386925400,23500,23500,23500,23500,0
|
|
20240312,111200,386925400,23500,23500,23500,23500,0
|
|
20240312,111100,386925400,23500,23500,23500,23500,0
|
|
20240312,111000,386925400,23500,23500,23500,23500,0
|
|
20240312,110900,386925400,23500,23500,23500,23500,4
|
|
20240312,110800,386831400,23500,23500,23500,23500,0
|
|
20240312,110700,386831400,23500,23500,23500,23500,0
|
|
20240312,110600,386831400,23500,23500,23500,23500,18
|
|
20240312,110500,386408400,23500,23500,23500,23500,54
|
|
20240312,110400,385139400,23550,23550,23550,23550,0
|
|
20240312,110300,385139400,23550,23550,23550,23550,0
|
|
20240312,110200,385139400,23550,23550,23550,23550,1
|
|
20240312,110100,385115850,23550,23550,23550,23550,2
|
|
20240312,110000,385068750,23550,23550,23550,23550,0
|
|
20240312,105900,385068750,23550,23550,23550,23550,0
|
|
20240312,105800,385068750,23550,23550,23550,23550,0
|
|
20240312,105700,385068750,23550,23550,23550,23550,7
|
|
20240312,105600,384903900,23500,23500,23500,23500,1
|
|
20240312,105500,384880400,23500,23500,23500,23500,51
|
|
20240312,105400,383681900,23550,23550,23550,23550,0
|
|
20240312,105300,383681900,23550,23550,23550,23550,0
|
|
20240312,105200,383681900,23550,23500,23550,23500,43
|
|
20240312,105100,382671350,23500,23500,23500,23500,0
|
|
20240312,105000,382671350,23500,23500,23500,23500,2
|
|
20240312,104900,382624350,23550,23500,23550,23500,7
|
|
20240312,104800,382459750,23550,23550,23550,23550,1
|
|
20240312,104700,382436200,23550,23550,23550,23550,108
|
|
20240312,104600,379892800,23600,23600,23600,23600,2
|
|
20240312,104500,379845600,23550,23550,23550,23550,16
|
|
20240312,104400,379468800,23550,23550,23550,23550,6
|
|
20240312,104300,379327500,23600,23600,23600,23600,0
|
|
20240312,104200,379327500,23600,23600,23600,23600,5
|
|
20240312,104100,379209500,23600,23600,23600,23600,0
|
|
20240312,104000,379209500,23600,23600,23600,23600,157
|
|
20240312,103900,375504300,23600,23500,23600,23500,1756
|
|
20240312,103800,334132900,23500,23500,23500,23500,100
|
|
20240312,103700,331782900,23500,23450,23500,23450,534
|
|
20240312,103600,319238900,23450,23450,23450,23450,301
|
|
20240312,103500,312180450,23450,23450,23450,23300,1524
|
|
20240312,103400,276609100,23500,23500,23500,23500,0
|
|
20240312,103300,276609100,23500,23500,23500,23500,5
|
|
20240312,103200,276491600,23450,23450,23450,23450,15
|
|
20240312,103100,276139850,23500,23500,23500,23500,162
|
|
20240312,103000,272332850,23500,23500,23500,23450,1053
|
|
20240312,102900,247617350,23500,23500,23500,23500,1
|
|
20240312,102800,247593850,23500,23450,23500,23450,1021
|
|
20240312,102700,223638500,23450,23450,23450,23450,0
|
|
20240312,102600,223638500,23450,23450,23450,23450,0
|
|
20240312,102500,223638500,23450,23450,23450,23450,66
|
|
20240312,102400,222090800,23450,23400,23450,23400,36
|
|
20240312,102300,221246850,23300,23400,23400,23300,821
|
|
20240312,102200,202096150,23500,23500,23500,23500,1
|
|
20240312,102100,202072650,23500,23500,23500,23500,0
|
|
20240312,102000,202072650,23500,23450,23500,23450,814
|
|
20240312,101900,182968450,23450,23400,23450,23400,78
|
|
20240312,101800,181143050,23400,23450,23450,23400,29
|
|
20240312,101700,180463050,23500,23500,23500,23500,29
|
|
20240312,101600,179781550,23500,23500,23500,23500,1
|
|
20240312,101500,179758050,23500,23500,23500,23500,0
|
|
20240312,101400,179758050,23500,23500,23500,23500,0
|
|
20240312,101300,179758050,23500,23500,23500,23500,0
|
|
20240312,101200,179758050,23500,23500,23500,23500,1
|
|
20240312,101100,179734550,23500,23500,23500,23500,0
|
|
20240312,101000,179734550,23500,23500,23500,23500,120
|
|
20240312,100900,176914550,23450,23400,23500,23400,239
|
|
20240312,100800,171310700,23300,23300,23300,23300,15
|
|
20240312,100700,170961200,23300,23300,23300,23300,0
|
|
20240312,100600,170961200,23300,23300,23300,23300,0
|
|
20240312,100500,170961200,23300,23350,23350,23300,861
|
|
20240312,100400,150885300,23400,23400,23400,23400,1
|
|
20240312,100300,150861900,23400,23400,23400,23400,0
|
|
20240312,100200,150861900,23400,23400,23400,23400,2
|
|
20240312,100100,150815100,23400,23400,23400,23400,1
|
|
20240312,100000,150791700,23400,23350,23400,23350,64
|
|
20240312,095900,149294150,23400,23400,23400,23400,1
|
|
20240312,095800,149270750,23400,23400,23400,23400,83
|
|
20240312,095700,147328550,23400,23400,23400,23400,0
|
|
20240312,095600,147328550,23400,23400,23400,23400,100
|
|
20240312,095500,144988550,23450,23450,23450,23450,0
|
|
20240312,095400,144988550,23450,23400,23450,23400,118
|
|
20240312,095300,142223550,23400,23400,23400,23400,0
|
|
20240312,095200,142223550,23400,23400,23400,23400,50
|
|
20240312,095100,141053550,23450,23450,23450,23400,420
|
|
20240312,095000,131205550,23450,23400,23450,23400,52
|
|
20240312,094900,129988650,23400,23400,23400,23400,0
|
|
20240312,094800,129988650,23400,23400,23400,23400,0
|
|
20240312,094700,129988650,23400,23400,23400,23400,100
|
|
20240312,094600,127648650,23400,23350,23400,23350,396
|
|
20240312,094500,118382750,23350,23350,23350,23350,194
|
|
20240312,094400,113852850,23350,23350,23350,23350,50
|
|
20240312,094300,112685350,23350,23400,23400,23350,257
|
|
20240312,094200,106684350,23400,23400,23400,23400,2
|
|
20240312,094100,106637550,23400,23400,23400,23400,0
|
|
20240312,094000,106637550,23400,23400,23400,23400,3
|
|
20240312,093900,106567350,23400,23400,23400,23400,0
|
|
20240312,093800,106567350,23400,23400,23400,23400,35
|
|
20240312,093700,105748350,23400,23400,23400,23400,16
|
|
20240312,093600,105373950,23350,23400,23400,23350,51
|
|
20240312,093500,104183050,23350,23350,23350,23350,0
|
|
20240312,093400,104183050,23350,23350,23350,23350,5
|
|
20240312,093300,104066300,23300,23350,23350,23300,61
|
|
20240312,093200,102644400,23350,23350,23350,23350,0
|
|
20240312,093100,102644400,23350,23350,23350,23350,1
|
|
20240312,093000,102621050,23350,23350,23350,23350,465
|
|
20240312,092900,91763300,23400,23400,23400,23400,1
|
|
20240312,092800,91739900,23400,23400,23400,23400,0
|
|
20240312,092700,91739900,23400,23400,23400,23400,0
|
|
20240312,092600,91739900,23400,23400,23400,23400,1
|
|
20240312,092500,91716500,23400,23350,23400,23350,229
|
|
20240312,092400,86369250,23350,23350,23350,23350,2
|
|
20240312,092300,86322550,23250,23250,23250,23250,0
|
|
20240312,092200,86322550,23250,23250,23300,23250,418
|
|
20240312,092100,76590600,23300,23300,23300,23300,0
|
|
20240312,092000,76590600,23300,23300,23300,23250,147
|
|
20240312,091900,73167500,23300,23300,23300,23300,0
|
|
20240312,091800,73167500,23300,23300,23300,23300,0
|
|
20240312,091700,73167500,23300,23300,23300,23300,24
|
|
20240312,091600,72608300,23300,23300,23300,23300,0
|
|
20240312,091500,72608300,23300,23300,23300,23300,3
|
|
20240312,091400,72538400,23300,23300,23300,23300,50
|
|
20240312,091300,71373400,23300,23300,23300,23250,16
|
|
20240312,091200,71001100,23250,23250,23300,23250,244
|
|
20240312,091100,65327950,23250,23250,23250,23250,24
|
|
20240312,091000,64769950,23300,23300,23300,23300,4
|
|
20240312,090900,64676750,23250,23300,23300,23200,2430
|
|
20240312,090800,8062900,23300,23300,23300,23300,148
|
|
20240312,090700,4614500,23300,23300,23350,23300,127
|
|
20240312,090600,1655350,23350,23400,23400,23350,12
|
|
20240312,090500,1374950,23350,23350,23350,23350,5
|
|
20240312,090400,1258200,23300,23300,23300,23300,1
|
|
20240312,090300,1234900,23300,23300,23300,23300,0
|
|
20240312,090200,1234900,23300,23300,23300,23300,0
|
|
20240312,090100,1234900,23300,23300,23300,23300,0
|
|
20240312,090000,1234900,23300,23300,23300,23300,53
|