579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,183600,820523550,21300,21300,21300,21300,2474
|
|
20240312,183500,820523550,21300,21300,21300,21300,0
|
|
20240312,183400,820523550,21300,21300,21300,21300,0
|
|
20240312,183300,820523550,21300,21300,21300,21300,0
|
|
20240312,183200,820523550,21300,21300,21300,21300,0
|
|
20240312,183100,820523550,21300,21300,21300,21300,0
|
|
20240312,183000,820523550,21300,21300,21300,21300,0
|
|
20240312,182900,820523550,21300,21300,21300,21300,0
|
|
20240312,182800,820523550,21300,21300,21300,21300,0
|
|
20240312,182700,820523550,21300,21300,21300,21300,0
|
|
20240312,182600,820523550,21300,21300,21300,21300,0
|
|
20240312,182500,820523550,21300,21300,21300,21300,0
|
|
20240312,182400,820523550,21300,21300,21300,21300,0
|
|
20240312,182300,820523550,21300,21300,21300,21300,0
|
|
20240312,182200,820523550,21300,21300,21300,21300,0
|
|
20240312,182100,820523550,21300,21300,21300,21300,0
|
|
20240312,182000,820523550,21300,21300,21300,21300,0
|
|
20240312,181900,820523550,21300,21300,21300,21300,0
|
|
20240312,181800,820523550,21300,21300,21300,21300,0
|
|
20240312,181700,820523550,21300,21300,21300,21300,0
|
|
20240312,181600,820523550,21300,21300,21300,21300,0
|
|
20240312,181500,820523550,21300,21300,21300,21300,0
|
|
20240312,181400,820523550,21300,21300,21300,21300,0
|
|
20240312,181300,820523550,21300,21300,21300,21300,0
|
|
20240312,181200,820523550,21300,21300,21300,21300,0
|
|
20240312,181100,820523550,21300,21300,21300,21300,0
|
|
20240312,181000,820523550,21300,21300,21300,21300,0
|
|
20240312,180900,820523550,21300,21300,21300,21300,0
|
|
20240312,180800,820523550,21300,21300,21300,21300,0
|
|
20240312,180700,820523550,21300,21300,21300,21300,0
|
|
20240312,180600,820523550,21300,21300,21300,21300,2474
|
|
20240312,180500,820523550,21300,21300,21300,21300,0
|
|
20240312,180400,820523550,21300,21300,21300,21300,0
|
|
20240312,180300,820523550,21300,21300,21300,21300,0
|
|
20240312,180200,820523550,21300,21300,21300,21300,0
|
|
20240312,180100,820523550,21300,21300,21300,21300,0
|
|
20240312,180000,820523550,21300,21300,21300,21300,0
|
|
20240312,175900,820523550,21300,21300,21300,21300,0
|
|
20240312,175800,820523550,21300,21300,21300,21300,0
|
|
20240312,175700,820523550,21300,21300,21300,21300,0
|
|
20240312,175600,820523550,21300,21300,21300,21300,0
|
|
20240312,175500,820523550,21300,21300,21300,21300,0
|
|
20240312,175400,820523550,21300,21300,21300,21300,0
|
|
20240312,175300,820523550,21300,21300,21300,21300,0
|
|
20240312,175200,820523550,21300,21300,21300,21300,0
|
|
20240312,175100,820523550,21300,21300,21300,21300,0
|
|
20240312,175000,820523550,21300,21300,21300,21300,0
|
|
20240312,174900,820523550,21300,21300,21300,21300,0
|
|
20240312,174800,820523550,21300,21300,21300,21300,0
|
|
20240312,174700,820523550,21300,21300,21300,21300,0
|
|
20240312,174600,820523550,21300,21300,21300,21300,0
|
|
20240312,174500,820523550,21300,21300,21300,21300,0
|
|
20240312,174400,820523550,21300,21300,21300,21300,0
|
|
20240312,174300,820523550,21300,21300,21300,21300,0
|
|
20240312,174200,820523550,21300,21300,21300,21300,0
|
|
20240312,174100,820523550,21300,21300,21300,21300,0
|
|
20240312,174000,820523550,21300,21300,21300,21300,0
|
|
20240312,173900,820523550,21300,21300,21300,21300,0
|
|
20240312,173800,820523550,21300,21300,21300,21300,0
|
|
20240312,173700,820523550,21300,21300,21300,21300,0
|
|
20240312,173600,820523550,21300,21300,21300,21300,2474
|
|
20240312,173500,820523550,21300,21300,21300,21300,0
|
|
20240312,173400,820523550,21300,21300,21300,21300,0
|
|
20240312,173300,820523550,21300,21300,21300,21300,0
|
|
20240312,173200,820523550,21300,21300,21300,21300,0
|
|
20240312,173100,820523550,21300,21300,21300,21300,0
|
|
20240312,173000,820523550,21300,21300,21300,21300,0
|
|
20240312,172900,820523550,21300,21300,21300,21300,0
|
|
20240312,172800,820523550,21300,21300,21300,21300,0
|
|
20240312,172700,820523550,21300,21300,21300,21300,0
|
|
20240312,172600,820523550,21300,21300,21300,21300,0
|
|
20240312,172500,820523550,21300,21300,21300,21300,0
|
|
20240312,172400,820523550,21300,21300,21300,21300,0
|
|
20240312,172300,820523550,21300,21300,21300,21300,0
|
|
20240312,172200,820523550,21300,21300,21300,21300,0
|
|
20240312,172100,820523550,21300,21300,21300,21300,0
|
|
20240312,172000,820523550,21300,21300,21300,21300,0
|
|
20240312,171900,820523550,21300,21300,21300,21300,0
|
|
20240312,171800,820523550,21300,21300,21300,21300,0
|
|
20240312,171700,820523550,21300,21300,21300,21300,0
|
|
20240312,171600,820523550,21300,21300,21300,21300,0
|
|
20240312,171500,820523550,21300,21300,21300,21300,0
|
|
20240312,171400,820523550,21300,21300,21300,21300,0
|
|
20240312,171300,820523550,21300,21300,21300,21300,0
|
|
20240312,171200,820523550,21300,21300,21300,21300,0
|
|
20240312,171100,820523550,21300,21300,21300,21300,0
|
|
20240312,171000,820523550,21300,21300,21300,21300,0
|
|
20240312,170900,820523550,21300,21300,21300,21300,0
|
|
20240312,170800,820523550,21300,21300,21300,21300,0
|
|
20240312,170700,820523550,21300,21300,21300,21300,0
|
|
20240312,170600,820523550,21300,21300,21300,21300,2474
|
|
20240312,170500,820523550,21300,21300,21300,21300,0
|
|
20240312,170400,820523550,21300,21300,21300,21300,0
|
|
20240312,170300,820523550,21300,21300,21300,21300,0
|
|
20240312,170200,820523550,21300,21300,21300,21300,0
|
|
20240312,170100,820523550,21300,21300,21300,21300,0
|
|
20240312,170000,820523550,21300,21300,21300,21300,0
|
|
20240312,165900,820523550,21300,21300,21300,21300,0
|
|
20240312,165800,820523550,21300,21300,21300,21300,0
|
|
20240312,165700,820523550,21300,21300,21300,21300,0
|
|
20240312,165600,820523550,21300,21300,21300,21300,0
|
|
20240312,165500,820523550,21300,21300,21300,21300,0
|
|
20240312,165400,820523550,21300,21300,21300,21300,0
|
|
20240312,165300,820523550,21300,21300,21300,21300,0
|
|
20240312,165200,820523550,21300,21300,21300,21300,0
|
|
20240312,165100,820523550,21300,21300,21300,21300,0
|
|
20240312,165000,820523550,21300,21300,21300,21300,0
|
|
20240312,164900,820523550,21300,21300,21300,21300,0
|
|
20240312,164800,820523550,21300,21300,21300,21300,0
|
|
20240312,164700,820523550,21300,21300,21300,21300,0
|
|
20240312,164600,820523550,21300,21300,21300,21300,0
|
|
20240312,164500,820523550,21300,21300,21300,21300,0
|
|
20240312,164400,820523550,21300,21300,21300,21300,0
|
|
20240312,164300,820523550,21300,21300,21300,21300,0
|
|
20240312,164200,820523550,21300,21300,21300,21300,0
|
|
20240312,164100,820523550,21300,21300,21300,21300,0
|
|
20240312,164000,820523550,21300,21300,21300,21300,0
|
|
20240312,163900,820523550,21300,21300,21300,21300,0
|
|
20240312,163800,820523550,21300,21300,21300,21300,0
|
|
20240312,163700,820523550,21300,21300,21300,21300,0
|
|
20240312,163600,820523550,21300,21300,21300,21300,2474
|
|
20240312,163500,820523550,21300,21300,21300,21300,0
|
|
20240312,163400,820523550,21300,21300,21300,21300,0
|
|
20240312,163300,820523550,21300,21300,21300,21300,0
|
|
20240312,163200,820523550,21300,21300,21300,21300,0
|
|
20240312,163100,820523550,21300,21300,21300,21300,0
|
|
20240312,163000,820523550,21300,21300,21300,21300,0
|
|
20240312,162900,820523550,21300,21300,21300,21300,0
|
|
20240312,162800,820523550,21300,21300,21300,21300,0
|
|
20240312,162700,820523550,21300,21300,21300,21300,0
|
|
20240312,162600,820523550,21300,21300,21300,21300,0
|
|
20240312,162500,820523550,21300,21300,21300,21300,0
|
|
20240312,162400,820523550,21300,21300,21300,21300,0
|
|
20240312,162300,820523550,21300,21300,21300,21300,0
|
|
20240312,162200,820523550,21300,21300,21300,21300,0
|
|
20240312,162100,820523550,21300,21300,21300,21300,0
|
|
20240312,162000,820523550,21300,21300,21300,21300,0
|
|
20240312,161900,820523550,21300,21300,21300,21300,0
|
|
20240312,161800,820523550,21300,21300,21300,21300,0
|
|
20240312,161700,820523550,21300,21300,21300,21300,0
|
|
20240312,161600,820523550,21300,21300,21300,21300,0
|
|
20240312,161500,820523550,21300,21300,21300,21300,0
|
|
20240312,161400,820523550,21300,21300,21300,21300,0
|
|
20240312,161300,820523550,21300,21300,21300,21300,0
|
|
20240312,161200,820523550,21300,21300,21300,21300,0
|
|
20240312,161100,820523550,21300,21300,21300,21300,0
|
|
20240312,161000,820523550,21300,21300,21300,21300,0
|
|
20240312,160900,820523550,21300,21300,21300,21300,0
|
|
20240312,160800,820523550,21300,21300,21300,21300,0
|
|
20240312,160700,820523550,21300,21300,21300,21300,0
|
|
20240312,160600,820523550,21300,21300,21300,21300,2474
|
|
20240312,160500,820523550,21300,21300,21300,21300,0
|
|
20240312,160400,820523550,21300,21300,21300,21300,0
|
|
20240312,160300,820523550,21300,21300,21300,21300,0
|
|
20240312,160200,820523550,21300,21300,21300,21300,0
|
|
20240312,160100,820523550,21300,21300,21300,21300,0
|
|
20240312,160000,820523550,21300,21300,21300,21300,0
|
|
20240312,155900,820523550,21300,21300,21300,21300,0
|
|
20240312,155800,820523550,21300,21300,21300,21300,0
|
|
20240312,155700,820523550,21300,21300,21300,21300,0
|
|
20240312,155600,820523550,21300,21300,21300,21300,0
|
|
20240312,155500,820523550,21300,21300,21300,21300,0
|
|
20240312,155400,820523550,21300,21300,21300,21300,0
|
|
20240312,155300,820523550,21300,21300,21300,21300,0
|
|
20240312,155200,820523550,21300,21300,21300,21300,0
|
|
20240312,155100,820523550,21300,21300,21300,21300,0
|
|
20240312,155000,820523550,21300,21300,21300,21300,0
|
|
20240312,154900,820523550,21300,21300,21300,21300,0
|
|
20240312,154800,820523550,21300,21300,21300,21300,0
|
|
20240312,154700,820523550,21300,21300,21300,21300,0
|
|
20240312,154600,820523550,21300,21300,21300,21300,0
|
|
20240312,154500,820523550,21300,21300,21300,21300,0
|
|
20240312,154400,820523550,21300,21300,21300,21300,0
|
|
20240312,154300,820523550,21300,21300,21300,21300,0
|
|
20240312,154200,820523550,21300,21300,21300,21300,0
|
|
20240312,154100,820523550,21300,21300,21300,21300,0
|
|
20240312,154000,820523550,21300,21300,21300,21300,0
|
|
20240312,153900,820523550,21300,21300,21300,21300,0
|
|
20240312,153800,820523550,21300,21300,21300,21300,0
|
|
20240312,153700,820523550,21300,21300,21300,21300,0
|
|
20240312,153600,820523550,21300,21300,21300,21300,2474
|
|
20240312,153500,820523550,21300,21300,21300,21300,0
|
|
20240312,153400,820523550,21300,21300,21300,21300,0
|
|
20240312,153300,820523550,21300,21300,21300,21300,0
|
|
20240312,153200,820523550,21300,21300,21300,21300,0
|
|
20240312,153100,820523550,21300,21300,21300,21300,0
|
|
20240312,153000,820523550,21300,21300,21300,21300,2474
|
|
20240312,152900,767827350,21300,21300,21300,21300,0
|
|
20240312,152800,767827350,21300,21300,21300,21300,0
|
|
20240312,152700,767827350,21300,21300,21300,21300,0
|
|
20240312,152600,767827350,21300,21300,21300,21300,0
|
|
20240312,152500,767827350,21300,21300,21300,21300,0
|
|
20240312,152400,767827350,21300,21300,21300,21300,0
|
|
20240312,152300,767827350,21300,21300,21300,21300,0
|
|
20240312,152200,767827350,21300,21300,21300,21300,0
|
|
20240312,152100,767827350,21300,21300,21300,21300,0
|
|
20240312,152000,767827350,21300,21300,21300,21300,0
|
|
20240312,151900,767827350,21300,21250,21300,21250,112
|
|
20240312,151800,765447300,21250,21300,21300,21250,1115
|
|
20240312,151700,741698550,21250,21250,21250,21250,1
|
|
20240312,151600,741677300,21250,21250,21250,21250,190
|
|
20240312,151500,737639800,21250,21200,21250,21200,1623
|
|
20240312,151400,703178300,21150,21150,21150,21150,510
|
|
20240312,151300,692391800,21200,21200,21200,21200,74
|
|
20240312,151200,690823000,21200,21200,21200,21200,101
|
|
20240312,151100,688681800,21250,21250,21250,21250,6
|
|
20240312,151000,688554300,21200,21200,21200,21200,12
|
|
20240312,150900,688299900,21200,21200,21200,21200,0
|
|
20240312,150800,688299900,21200,21200,21200,21200,0
|
|
20240312,150700,688299900,21200,21250,21250,21200,212
|
|
20240312,150600,683805150,21250,21200,21250,21200,107
|
|
20240312,150500,681536650,21200,21200,21200,21200,73
|
|
20240312,150400,679989050,21200,21200,21200,21200,173
|
|
20240312,150300,676321450,21200,21200,21200,21200,6
|
|
20240312,150200,676194250,21200,21200,21200,21200,0
|
|
20240312,150100,676194250,21200,21150,21200,21150,118
|
|
20240312,150000,673697900,21200,21200,21200,21200,0
|
|
20240312,145900,673697900,21200,21200,21200,21200,6
|
|
20240312,145800,673570700,21250,21250,21250,21250,0
|
|
20240312,145700,673570700,21250,21250,21250,21250,1
|
|
20240312,145600,673549450,21200,21250,21250,21200,516
|
|
20240312,145500,662609950,21200,21150,21200,21150,89
|
|
20240312,145400,660723200,21200,21200,21200,21200,37
|
|
20240312,145300,659938800,21200,21200,21200,21200,0
|
|
20240312,145200,659938800,21200,21200,21200,21200,122
|
|
20240312,145100,657352400,21250,21200,21250,21200,102
|
|
20240312,145000,655185200,21250,21150,21250,21150,2
|
|
20240312,144900,655142800,21150,21150,21150,21150,100
|
|
20240312,144800,653027800,21250,21250,21250,21250,8
|
|
20240312,144700,652857800,21200,21200,21200,21200,290
|
|
20240312,144600,646709800,21200,21200,21200,21200,120
|
|
20240312,144500,644165800,21200,21200,21200,21200,11
|
|
20240312,144400,643932600,21200,21200,21200,21200,14
|
|
20240312,144300,643635800,21200,21200,21200,21200,13
|
|
20240312,144200,643360200,21200,21200,21200,21200,1
|
|
20240312,144100,643339000,21200,21200,21200,21200,6
|
|
20240312,144000,643211800,21150,21150,21150,21150,8
|
|
20240312,143900,643042600,21150,21200,21200,21150,154
|
|
20240312,143800,639778800,21150,21150,21150,21150,110
|
|
20240312,143700,637452300,21150,21150,21150,21150,0
|
|
20240312,143600,637452300,21150,21150,21150,21150,0
|
|
20240312,143500,637452300,21150,21150,21150,21150,20
|
|
20240312,143400,637029300,21150,21150,21150,21150,5
|
|
20240312,143300,636923550,21150,21150,21150,21150,0
|
|
20240312,143200,636923550,21150,21100,21150,21100,116
|
|
20240312,143100,634470650,21100,21150,21150,21100,14
|
|
20240312,143000,634175050,21150,21150,21150,21150,20
|
|
20240312,142900,633752050,21150,21200,21200,21150,130
|
|
20240312,142800,630997550,21200,21200,21200,21200,16
|
|
20240312,142700,630658350,21200,21200,21200,21200,130
|
|
20240312,142600,627902350,21200,21200,21200,21200,0
|
|
20240312,142500,627902350,21200,21200,21200,21200,0
|
|
20240312,142400,627902350,21200,21200,21200,21200,0
|
|
20240312,142300,627902350,21200,21200,21200,21200,71
|
|
20240312,142200,626397150,21200,21200,21200,21200,0
|
|
20240312,142100,626397150,21200,21200,21200,21200,0
|
|
20240312,142000,626397150,21200,21200,21200,21200,10
|
|
20240312,141900,626185150,21200,21200,21200,21200,121
|
|
20240312,141800,623619950,21200,21200,21200,21200,1
|
|
20240312,141700,623598750,21100,21200,21200,21100,259
|
|
20240312,141600,618133750,21100,21100,21100,21100,97
|
|
20240312,141500,616087050,21150,21150,21150,21150,5
|
|
20240312,141400,615981300,21200,21200,21200,21200,3
|
|
20240312,141300,615917700,21200,21200,21200,21200,5
|
|
20240312,141200,615811700,21200,21200,21200,21200,0
|
|
20240312,141100,615811700,21200,21150,21200,21150,32
|
|
20240312,141000,615133500,21150,21100,21150,21100,323
|
|
20240312,140900,608317050,21150,21150,21150,21150,0
|
|
20240312,140800,608317050,21150,21150,21150,21150,1
|
|
20240312,140700,608295900,21150,21150,21150,21150,12
|
|
20240312,140600,608042100,21150,21150,21150,21150,16
|
|
20240312,140500,607703700,21150,21150,21150,21150,25
|
|
20240312,140400,607174950,21150,21150,21150,21150,1
|
|
20240312,140300,607153800,21200,21200,21200,21200,0
|
|
20240312,140200,607153800,21200,21200,21200,21200,5
|
|
20240312,140100,607047800,21150,21150,21150,21150,150
|
|
20240312,140000,603875300,21150,21150,21150,21150,0
|
|
20240312,135900,603875300,21150,21150,21150,21150,20
|
|
20240312,135800,603452300,21200,21200,21200,21200,4
|
|
20240312,135700,603367500,21250,21250,21250,21250,195
|
|
20240312,135600,599223750,21250,21250,21250,21250,0
|
|
20240312,135500,599223750,21250,21250,21250,21250,1
|
|
20240312,135400,599202500,21250,21250,21250,21250,4
|
|
20240312,135300,599117500,21200,21200,21200,21200,0
|
|
20240312,135200,599117500,21200,21200,21200,21200,4
|
|
20240312,135100,599032700,21200,21200,21200,21200,1
|
|
20240312,135000,599011500,21100,21100,21100,21100,0
|
|
20240312,134900,599011500,21100,21100,21100,21100,3
|
|
20240312,134800,598948200,21200,21200,21200,21200,581
|
|
20240312,134700,586631000,21200,21050,21200,21050,423
|
|
20240312,134600,577678500,21100,21100,21100,21100,3
|
|
20240312,134500,577615200,21100,21100,21100,21100,47
|
|
20240312,134400,576623500,21100,21100,21100,21100,30
|
|
20240312,134300,575990500,21100,21100,21100,21100,0
|
|
20240312,134200,575990500,21100,21100,21100,21100,7
|
|
20240312,134100,575842800,21100,21050,21100,21050,17
|
|
20240312,134000,575484600,21100,21050,21100,21050,80
|
|
20240312,133900,573800550,21100,21100,21100,21100,252
|
|
20240312,133800,568483350,21100,21100,21100,21100,0
|
|
20240312,133700,568483350,21100,21050,21100,21050,306
|
|
20240312,133600,562032050,21050,21150,21150,21050,481
|
|
20240312,133500,551903100,21150,21150,21150,21150,0
|
|
20240312,133400,551903100,21150,21150,21150,21150,58
|
|
20240312,133300,550676400,21150,21150,21150,21150,1
|
|
20240312,133200,550655250,21100,21100,21100,21100,11
|
|
20240312,133100,550423150,21100,21100,21100,21100,10
|
|
20240312,133000,550212150,21100,21100,21100,21100,0
|
|
20240312,132900,550212150,21100,21100,21100,21100,68
|
|
20240312,132800,548777350,21100,21100,21100,21100,1
|
|
20240312,132700,548756250,21050,21050,21050,21050,0
|
|
20240312,132600,548756250,21050,21050,21050,21050,7
|
|
20240312,132500,548608900,21100,21100,21100,21100,35
|
|
20240312,132400,547870400,21050,21050,21050,21050,0
|
|
20240312,132300,547870400,21050,21100,21100,21050,48
|
|
20240312,132200,546857800,21100,21100,21100,21100,0
|
|
20240312,132100,546857800,21100,21100,21100,21100,0
|
|
20240312,132000,546857800,21100,21100,21100,21100,0
|
|
20240312,131900,546857800,21100,21050,21100,21050,301
|
|
20240312,131800,540521700,21050,21050,21050,21050,775
|
|
20240312,131700,524207950,21100,21100,21100,21100,10
|
|
20240312,131600,523996950,21050,21050,21050,21050,0
|
|
20240312,131500,523996950,21050,21050,21050,21050,0
|
|
20240312,131400,523996950,21050,21050,21050,21050,0
|
|
20240312,131300,523996950,21050,21050,21050,21050,25
|
|
20240312,131200,523470700,21050,21100,21100,21050,300
|
|
20240312,131100,517149650,21100,21100,21100,21100,0
|
|
20240312,131000,517149650,21100,21100,21100,21100,0
|
|
20240312,130900,517149650,21100,21100,21100,21100,10
|
|
20240312,130800,516938650,21100,21100,21100,21100,21
|
|
20240312,130700,516495550,21100,21100,21100,21100,0
|
|
20240312,130600,516495550,21100,21100,21100,21100,0
|
|
20240312,130500,516495550,21100,21100,21100,21100,0
|
|
20240312,130400,516495550,21100,21100,21100,21100,0
|
|
20240312,130300,516495550,21100,21100,21100,21100,100
|
|
20240312,130200,514385550,21150,21150,21150,21150,330
|
|
20240312,130100,507406050,21150,21150,21150,21150,0
|
|
20240312,130000,507406050,21150,21150,21150,21150,0
|
|
20240312,125900,507406050,21150,21150,21150,21150,300
|
|
20240312,125800,501061050,21150,21150,21150,21150,203
|
|
20240312,125700,496767600,21150,21150,21150,21150,0
|
|
20240312,125600,496767600,21150,21150,21150,21150,2
|
|
20240312,125500,496725300,21050,21050,21050,21050,51
|
|
20240312,125400,495651750,21150,21150,21150,21150,50
|
|
20240312,125300,494594250,21150,21150,21150,21150,3
|
|
20240312,125200,494530800,21050,21050,21050,21050,0
|
|
20240312,125100,494530800,21050,21050,21050,21050,493
|
|
20240312,125000,484153150,21050,21050,21050,21050,252
|
|
20240312,124900,478848550,21050,21050,21100,21050,101
|
|
20240312,124800,476722000,21100,21100,21100,21100,67
|
|
20240312,124700,475308300,21100,21100,21100,21100,0
|
|
20240312,124600,475308300,21100,21100,21100,21100,50
|
|
20240312,124500,474253300,21100,21100,21100,21100,7
|
|
20240312,124400,474105600,21100,21100,21100,21100,0
|
|
20240312,124300,474105600,21100,21100,21150,21100,290
|
|
20240312,124200,467984100,21100,21100,21100,21100,0
|
|
20240312,124100,467984100,21100,21100,21100,21100,0
|
|
20240312,124000,467984100,21100,21100,21100,21100,0
|
|
20240312,123900,467984100,21100,21100,21100,21100,27
|
|
20240312,123800,467414400,21150,21150,21150,21150,16
|
|
20240312,123700,467076000,21150,21150,21150,21150,8
|
|
20240312,123600,466906800,21150,21150,21150,21150,66
|
|
20240312,123500,465510900,21100,21100,21100,21100,100
|
|
20240312,123400,463400900,21100,21100,21100,21100,0
|
|
20240312,123300,463400900,21100,21100,21100,21100,0
|
|
20240312,123200,463400900,21100,21100,21100,21100,242
|
|
20240312,123100,458294700,21100,21100,21100,21100,0
|
|
20240312,123000,458294700,21100,21100,21100,21100,0
|
|
20240312,122900,458294700,21100,21100,21100,21100,6
|
|
20240312,122800,458168100,21100,21100,21100,21100,0
|
|
20240312,122700,458168100,21100,21100,21100,21100,0
|
|
20240312,122600,458168100,21100,21100,21100,21100,3
|
|
20240312,122500,458104800,21100,21100,21100,21100,5
|
|
20240312,122400,457999300,21100,21100,21100,21100,3
|
|
20240312,122300,457936000,21100,21100,21100,21100,1
|
|
20240312,122200,457914900,21100,21100,21100,21100,1
|
|
20240312,122100,457893800,21100,21100,21100,21100,1
|
|
20240312,122000,457872700,21100,21100,21100,21100,15
|
|
20240312,121900,457556200,21100,21100,21100,21100,0
|
|
20240312,121800,457556200,21100,21100,21100,21100,166
|
|
20240312,121700,454053600,21100,21100,21100,21100,17
|
|
20240312,121600,453694900,21100,21100,21100,21100,117
|
|
20240312,121500,451226200,21150,21150,21150,21150,2
|
|
20240312,121400,451183900,21150,21150,21150,21150,0
|
|
20240312,121300,451183900,21150,21150,21150,21150,1
|
|
20240312,121200,451162750,21150,21150,21150,21150,8
|
|
20240312,121100,450993550,21050,21050,21050,21050,0
|
|
20240312,121000,450993550,21050,21050,21050,21050,16
|
|
20240312,120900,450656750,21050,21100,21100,21050,35
|
|
20240312,120800,449919850,21050,21150,21200,21000,4701
|
|
20240312,120700,350830250,21150,21150,21150,21150,261
|
|
20240312,120600,345310100,21150,21200,21200,21150,211
|
|
20240312,120500,340845950,21200,21200,21200,21200,5
|
|
20240312,120400,340739950,21200,21150,21200,21150,651
|
|
20240312,120300,326958800,21150,21150,21150,21150,0
|
|
20240312,120200,326958800,21150,21150,21150,21150,0
|
|
20240312,120100,326958800,21150,21150,21200,21150,755
|
|
20240312,120000,310980550,21150,21150,21150,21150,13
|
|
20240312,115900,310705600,21200,21200,21200,21200,0
|
|
20240312,115800,310705600,21200,21200,21200,21200,10
|
|
20240312,115700,310493600,21200,21200,21200,21200,100
|
|
20240312,115600,308373600,21150,21150,21150,21150,110
|
|
20240312,115500,306047100,21150,21200,21200,21150,12
|
|
20240312,115400,305793200,21150,21150,21150,21150,1
|
|
20240312,115300,305772050,21150,21150,21150,21150,100
|
|
20240312,115200,303657050,21200,21200,21200,21200,47
|
|
20240312,115100,302660650,21200,21200,21200,21200,0
|
|
20240312,115000,302660650,21200,21200,21200,21200,0
|
|
20240312,114900,302660650,21200,21200,21200,21200,0
|
|
20240312,114800,302660650,21200,21200,21200,21200,210
|
|
20240312,114700,298208650,21200,21200,21200,21200,37
|
|
20240312,114600,297424250,21200,21200,21200,21200,57
|
|
20240312,114500,296215850,21250,21250,21250,21250,2
|
|
20240312,114400,296173350,21150,21250,21250,21150,405
|
|
20240312,114300,287602450,21200,21200,21200,21200,28
|
|
20240312,114200,287008850,21200,21200,21200,21200,201
|
|
20240312,114100,282747650,21200,21150,21200,21150,15
|
|
20240312,114000,282430200,21200,21200,21200,21200,110
|
|
20240312,113900,280098200,21150,21200,21200,21150,222
|
|
20240312,113800,275397050,21200,21200,21200,21200,100
|
|
20240312,113700,273277050,21200,21200,21200,21200,102
|
|
20240312,113600,271114650,21200,21200,21200,21200,0
|
|
20240312,113500,271114650,21200,21200,21200,21200,20
|
|
20240312,113400,270690650,21200,21200,21200,21200,140
|
|
20240312,113300,267722650,21200,21200,21200,21200,31
|
|
20240312,113200,267065450,21200,21200,21200,21150,21
|
|
20240312,113100,266620500,21200,21200,21200,21200,51
|
|
20240312,113000,265539300,21250,21250,21250,21250,0
|
|
20240312,112900,265539300,21250,21250,21250,21250,0
|
|
20240312,112800,265539300,21250,21250,21250,21250,0
|
|
20240312,112700,265539300,21250,21250,21250,21250,1
|
|
20240312,112600,265518050,21250,21250,21250,21250,0
|
|
20240312,112500,265518050,21250,21250,21250,21250,0
|
|
20240312,112400,265518050,21250,21250,21250,21250,1
|
|
20240312,112300,265496800,21200,21200,21200,21200,24
|
|
20240312,112200,264988000,21200,21200,21200,21200,36
|
|
20240312,112100,264224800,21200,21200,21200,21150,98
|
|
20240312,112000,262150000,21200,21200,21200,21200,40
|
|
20240312,111900,261302000,21200,21200,21200,21200,0
|
|
20240312,111800,261302000,21200,21200,21200,21200,0
|
|
20240312,111700,261302000,21200,21200,21200,21200,26
|
|
20240312,111600,260750800,21250,21250,21250,21250,6
|
|
20240312,111500,260623300,21150,21200,21200,21150,141
|
|
20240312,111400,257638850,21150,21150,21150,21150,0
|
|
20240312,111300,257638850,21150,21150,21150,21150,110
|
|
20240312,111200,255312350,21150,21200,21200,21150,151
|
|
20240312,111100,252111650,21250,21150,21250,21150,3
|
|
20240312,111000,252048100,21200,21250,21250,21200,507
|
|
20240312,110900,241299350,21250,21250,21300,21250,47
|
|
20240312,110800,240300550,21350,21350,21350,21350,0
|
|
20240312,110700,240300550,21350,21300,21350,21300,56
|
|
20240312,110600,239105200,21350,21350,21350,21350,0
|
|
20240312,110500,239105200,21350,21350,21350,21350,0
|
|
20240312,110400,239105200,21350,21350,21350,21350,2
|
|
20240312,110300,239062500,21250,21250,21250,21250,70
|
|
20240312,110200,237575000,21250,21250,21250,21250,0
|
|
20240312,110100,237575000,21250,21250,21250,21250,100
|
|
20240312,110000,235450000,21350,21350,21350,21350,94
|
|
20240312,105900,233443100,21350,21300,21350,21250,300
|
|
20240312,105800,227053100,21300,21300,21300,21300,0
|
|
20240312,105700,227053100,21300,21300,21300,21300,34
|
|
20240312,105600,226328900,21250,21200,21250,21200,14
|
|
20240312,105500,226032050,21200,21200,21300,21200,502
|
|
20240312,105400,215389550,21300,21300,21300,21300,1
|
|
20240312,105300,215368250,21200,21200,21200,21200,0
|
|
20240312,105200,215368250,21200,21200,21200,21200,0
|
|
20240312,105100,215368250,21200,21250,21250,21200,500
|
|
20240312,105000,204767500,21350,21350,21350,21350,0
|
|
20240312,104900,204767500,21350,21350,21350,21350,3
|
|
20240312,104800,204703450,21350,21300,21350,21300,2
|
|
20240312,104700,204660800,21350,21200,21350,21200,580
|
|
20240312,104600,192364650,21200,21300,21300,21200,701
|
|
20240312,104500,177483350,21300,21200,21300,21200,612
|
|
20240312,104400,164508850,21200,21200,21200,21200,1
|
|
20240312,104300,164487650,21200,21200,21200,21200,1
|
|
20240312,104200,164466450,21250,21250,21250,21250,217
|
|
20240312,104100,159855200,21300,21300,21300,21300,0
|
|
20240312,104000,159855200,21300,21300,21300,21300,1
|
|
20240312,103900,159833900,21300,21300,21300,21300,0
|
|
20240312,103800,159833900,21300,21300,21300,21300,8
|
|
20240312,103700,159663500,21300,21250,21300,21250,171
|
|
20240312,103600,156022700,21250,21350,21350,21250,308
|
|
20240312,103500,149473250,21350,21350,21350,21350,64
|
|
20240312,103400,148106850,21350,21350,21350,21350,0
|
|
20240312,103300,148106850,21350,21350,21350,21350,0
|
|
20240312,103200,148106850,21350,21300,21350,21300,21
|
|
20240312,103100,147659050,21300,21300,21300,21300,51
|
|
20240312,103000,146572750,21300,21300,21300,21300,204
|
|
20240312,102900,142227550,21300,21300,21300,21300,0
|
|
20240312,102800,142227550,21300,21350,21350,21300,3
|
|
20240312,102700,142163550,21350,21350,21350,21350,0
|
|
20240312,102600,142163550,21350,21350,21350,21350,0
|
|
20240312,102500,142163550,21350,21350,21350,21350,2
|
|
20240312,102400,142120850,21300,21300,21300,21300,20
|
|
20240312,102300,141694850,21300,21300,21300,21300,6
|
|
20240312,102200,141567050,21300,21300,21300,21300,0
|
|
20240312,102100,141567050,21300,21300,21300,21300,3
|
|
20240312,102000,141503150,21300,21300,21300,21250,87
|
|
20240312,101900,139654300,21300,21300,21300,21300,1
|
|
20240312,101800,139633000,21300,21300,21300,21300,1
|
|
20240312,101700,139611700,21300,21300,21300,21300,20
|
|
20240312,101600,139185700,21300,21300,21300,21300,85
|
|
20240312,101500,137375200,21300,21300,21300,21300,0
|
|
20240312,101400,137375200,21300,21300,21300,21300,1
|
|
20240312,101300,137353900,21300,21300,21300,21300,0
|
|
20240312,101200,137353900,21300,21300,21300,21300,0
|
|
20240312,101100,137353900,21300,21300,21300,21300,0
|
|
20240312,101000,137353900,21300,21300,21300,21300,36
|
|
20240312,100900,136587100,21300,21300,21300,21300,20
|
|
20240312,100800,136161100,21300,21300,21300,21300,0
|
|
20240312,100700,136161100,21300,21300,21300,21300,50
|
|
20240312,100600,135096100,21250,21250,21250,21250,0
|
|
20240312,100500,135096100,21250,21250,21250,21250,0
|
|
20240312,100400,135096100,21250,21250,21250,21250,51
|
|
20240312,100300,134012350,21250,21300,21300,21250,110
|
|
20240312,100200,131670000,21300,21350,21400,21300,39
|
|
20240312,100100,130838450,21400,21400,21400,21400,0
|
|
20240312,100000,130838450,21400,21400,21400,21400,1
|
|
20240312,095900,130817050,21350,21350,21350,21350,50
|
|
20240312,095800,129749550,21400,21400,21400,21400,0
|
|
20240312,095700,129749550,21400,21400,21400,21400,0
|
|
20240312,095600,129749550,21400,21400,21400,21400,152
|
|
20240312,095500,126496750,21350,21350,21350,21350,7
|
|
20240312,095400,126347300,21350,21350,21400,21350,16
|
|
20240312,095300,126005450,21350,21400,21400,21350,125
|
|
20240312,095200,123336450,21400,21400,21400,21400,6
|
|
20240312,095100,123208050,21400,21300,21400,21250,727
|
|
20240312,095000,107696300,21250,21250,21250,21250,0
|
|
20240312,094900,107696300,21250,21300,21300,21250,161
|
|
20240312,094800,104269500,21300,21300,21300,21300,50
|
|
20240312,094700,103204500,21300,21250,21300,21250,2
|
|
20240312,094600,103161950,21300,21300,21300,21300,0
|
|
20240312,094500,103161950,21300,21300,21300,21300,11
|
|
20240312,094400,102927650,21300,21250,21300,21250,4
|
|
20240312,094300,102842600,21250,21250,21250,21250,8
|
|
20240312,094200,102672600,21250,21300,21300,21250,104
|
|
20240312,094100,100457650,21300,21250,21300,21250,74
|
|
20240312,094000,98884850,21250,21250,21250,21250,30
|
|
20240312,093900,98247350,21300,21250,21300,21250,101
|
|
20240312,093800,96101050,21250,21250,21300,21250,38
|
|
20240312,093700,95293050,21200,21200,21250,21200,25
|
|
20240312,093600,94762800,21200,21200,21250,21200,55
|
|
20240312,093500,93596700,21200,21250,21250,21200,50
|
|
20240312,093400,92535200,21200,21250,21250,21200,36
|
|
20240312,093300,91771650,21250,21250,21250,21250,246
|
|
20240312,093200,86544150,21300,21300,21300,21300,0
|
|
20240312,093100,86544150,21300,21250,21300,21250,36
|
|
20240312,093000,85779100,21300,21300,21300,21300,4
|
|
20240312,092900,85693900,21300,21300,21300,21300,3
|
|
20240312,092800,85630000,21350,21300,21350,21300,162
|
|
20240312,092700,82179350,21350,21350,21350,21350,48
|
|
20240312,092600,81154550,21300,21300,21300,21300,120
|
|
20240312,092500,78598550,21300,21350,21350,21300,71
|
|
20240312,092400,77082750,21300,21300,21300,21300,389
|
|
20240312,092300,68797050,21350,21350,21350,21350,504
|
|
20240312,092200,58036650,21300,21300,21300,21300,121
|
|
20240312,092100,55459350,21350,21350,21350,21350,1
|
|
20240312,092000,55438000,21300,21350,21350,21300,6
|
|
20240312,091900,55310150,21350,21350,21350,21350,108
|
|
20240312,091800,53004350,21350,21350,21350,21350,1
|
|
20240312,091700,52983000,21200,21200,21200,21200,0
|
|
20240312,091600,52983000,21200,21250,21300,21200,491
|
|
20240312,091500,42545300,21250,21250,21250,21250,35
|
|
20240312,091400,41801550,21200,21200,21200,21200,160
|
|
20240312,091300,38409550,21150,21150,21150,21150,0
|
|
20240312,091200,38409550,21150,21150,21150,21150,0
|
|
20240312,091100,38409550,21150,21300,21300,21150,102
|
|
20240312,091000,36250750,21200,21200,21200,21200,34
|
|
20240312,090900,35529950,21200,21200,21200,21200,113
|
|
20240312,090800,33134350,21200,21200,21200,21200,0
|
|
20240312,090700,33134350,21200,21200,21200,21200,36
|
|
20240312,090600,32371150,21200,21200,21200,21200,1
|
|
20240312,090500,32349950,21200,21200,21200,21200,7
|
|
20240312,090400,32201550,21150,21200,21200,21150,100
|
|
20240312,090300,30085350,21250,21250,21250,21150,656
|
|
20240312,090200,16198800,21250,21350,21350,21250,372
|
|
20240312,090100,8289150,21350,21350,21350,21350,27
|
|
20240312,090000,7712700,21350,21300,21350,21300,352
|